Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 152.98 | 154.95 | 150.42 | 152.27 | 999,600 | -0.73(-0.48%) |
May 28, 2020 | 156.17 | 156.84 | 151.99 | 153.00 | 1,367,789 | -4.16(-2.65%) |
May 27, 2020 | 153.99 | 157.70 | 150.88 | 157.16 | 1,269,361 | +3.11(+2.02%) |
May 26, 2020 | 152.75 | 158.40 | 152.00 | 154.05 | 1,526,366 | +3.45(+2.29%) |
May 22, 2020 | 145.15 | 152.50 | 144.03 | 150.60 | 799,300 | +4.86(+3.33%) |
May 21, 2020 | 150.53 | 151.69 | 143.59 | 145.74 | 779,467 | -4.35(-2.90%) |
May 20, 2020 | 147.95 | 152.00 | 146.57 | 150.09 | 1,060,478 | +4.63(+3.18%) |
May 19, 2020 | 146.64 | 148.70 | 145.32 | 145.46 | 943,160 | -1.31(-0.89%) |
May 18, 2020 | 144.99 | 149.99 | 143.30 | 146.77 | 1,482,773 | +5.52(+3.91%) |
May 15, 2020 | 128.20 | 143.23 | 127.00 | 141.25 | 2,047,200 | +14.20(+11.18%) |
May 14, 2020 | 127.27 | 129.04 | 125.13 | 127.05 | 738,548 | -1.18(-0.92%) |
May 13, 2020 | 132.74 | 135.48 | 124.00 | 128.23 | 1,141,528 | -4.66(-3.51%) |
May 12, 2020 | 138.41 | 140.92 | 132.62 | 132.89 | 1,303,434 | -2.94(-2.16%) |
May 11, 2020 | 128.00 | 137.19 | 127.57 | 135.83 | 1,295,079 | +7.83(+6.12%) |
May 08, 2020 | 125.15 | 129.88 | 123.66 | 128.00 | 1,055,200 | +4.39(+3.55%) |
May 07, 2020 | 121.21 | 127.36 | 121.04 | 123.61 | 1,145,860 | +1.04(+0.85%) |
May 06, 2020 | 120.62 | 124.97 | 119.59 | 122.57 | 619,080 | +3.13(+2.62%) |
May 05, 2020 | 121.02 | 122.45 | 119.01 | 119.44 | 446,687 | +1.10(+0.93%) |
May 04, 2020 | 113.44 | 118.53 | 112.12 | 118.34 | 626,078 | +5.00(+4.41%) |
May 01, 2020 | 115.96 | 118.78 | 111.34 | 113.34 | 567,700 | -4.54(-3.85%) |
Apr 30, 2020 | 117.71 | 119.16 | 116.17 | 117.88 | 638,099 | +0.79(+0.67%) |
Apr 29, 2020 | 122.36 | 122.36 | 116.63 | 117.09 | 692,960 | -2.60(-2.17%) |
Apr 28, 2020 | 125.40 | 126.73 | 117.29 | 119.69 | 826,329 | -2.43(-1.99%) |
Apr 27, 2020 | 123.44 | 124.12 | 120.12 | 122.12 | 486,425 | +0.59(+0.49%) |
Apr 24, 2020 | 117.74 | 123.89 | 116.81 | 121.53 | 825,100 | +6.22(+5.39%) |
Apr 23, 2020 | 115.21 | 118.57 | 113.51 | 115.31 | 799,764 | +0.97(+0.85%) |
Apr 22, 2020 | 116.30 | 116.44 | 111.90 | 114.34 | 630,203 | +0.94(+0.83%) |
Apr 21, 2020 | 118.54 | 119.46 | 112.46 | 113.40 | 663,982 | -5.12(-4.32%) |
Apr 20, 2020 | 118.00 | 122.04 | 116.88 | 118.52 | 918,053 | -0.02(-0.02%) |
Apr 17, 2020 | 115.64 | 118.99 | 114.26 | 118.54 | 915,200 | +5.80(+5.14%) |
Apr 16, 2020 | 113.40 | 114.73 | 110.35 | 112.74 | 610,801 | +0.65(+0.58%) |
Apr 15, 2020 | 111.74 | 113.17 | 109.41 | 112.09 | 512,923 | -0.96(-0.85%) |
Apr 14, 2020 | 111.73 | 114.95 | 111.42 | 113.05 | 802,894 | +1.44(+1.29%) |
Apr 13, 2020 | 109.00 | 111.97 | 107.10 | 111.61 | 770,885 | +2.86(+2.63%) |
Apr 09, 2020 | 104.50 | 109.15 | 103.94 | 108.75 | 921,700 | +4.88(+4.70%) |
Apr 08, 2020 | 100.65 | 105.19 | 100.18 | 103.87 | 563,219 | +3.89(+3.89%) |
Apr 07, 2020 | 104.37 | 106.39 | 99.33 | 99.98 | 871,695 | -1.09(-1.08%) |
Apr 06, 2020 | 98.28 | 101.31 | 96.20 | 101.07 | 954,547 | +7.45(+7.96%) |
Apr 03, 2020 | 94.69 | 97.47 | 92.00 | 93.62 | 1,801,600 | -2.36(-2.46%) |
Apr 02, 2020 | 92.15 | 98.29 | 91.53 | 95.98 | 978,920 | +2.98(+3.20%) |
Apr 01, 2020 | 95.69 | 99.88 | 92.36 | 93.00 | 1,096,076 | -4.82(-4.93%) |
Mar 31, 2020 | 98.84 | 102.61 | 95.46 | 97.82 | 978,306 | -0.70(-0.71%) |
Mar 30, 2020 | 94.78 | 98.68 | 93.01 | 98.52 | 544,947 | +4.08(+4.32%) |
Mar 27, 2020 | 96.83 | 98.99 | 94.00 | 94.44 | 518,400 | -4.57(-4.62%) |
Mar 26, 2020 | 95.40 | 103.09 | 95.40 | 99.01 | 815,360 | +4.48(+4.74%) |
Mar 25, 2020 | 91.82 | 99.44 | 91.82 | 94.53 | 958,648 | +1.81(+1.95%) |
Mar 24, 2020 | 92.79 | 97.89 | 91.28 | 92.72 | 967,800 | +3.34(+3.74%) |
Mar 23, 2020 | 87.01 | 93.58 | 85.38 | 89.38 | 713,441 | +2.37(+2.72%) |
Mar 20, 2020 | 88.48 | 94.84 | 85.62 | 87.01 | 982,300 | -0.21(-0.24%) |
Mar 19, 2020 | 81.09 | 90.81 | 78.39 | 87.22 | 1,083,139 | +4.84(+5.88%) |
Mar 18, 2020 | 83.00 | 91.97 | 78.06 | 82.38 | 1,838,201 | -4.43(-5.10%) |
Mar 17, 2020 | 86.87 | 94.74 | 81.71 | 86.81 | 1,590,607 | +1.64(+1.93%) |
Mar 16, 2020 | 88.95 | 96.27 | 83.02 | 85.17 | 1,457,400 | -14.66(-14.68%) |
Mar 13, 2020 | 97.95 | 100.00 | 89.09 | 99.83 | 1,471,200 | +5.64(+5.99%) |
Mar 12, 2020 | 95.00 | 97.94 | 90.01 | 94.19 | 1,713,989 | -8.64(-8.40%) |
Mar 11, 2020 | 107.95 | 109.62 | 99.94 | 102.83 | 915,531 | -7.55(-6.84%) |
Mar 10, 2020 | 109.58 | 111.85 | 102.69 | 110.38 | 963,617 | +3.51(+3.28%) |
Mar 09, 2020 | 108.37 | 115.51 | 105.89 | 106.87 | 946,977 | -10.23(-8.74%) |
Mar 06, 2020 | 117.67 | 122.44 | 115.11 | 117.10 | 832,100 | -2.96(-2.47%) |
Mar 05, 2020 | 117.36 | 123.96 | 116.23 | 120.06 | 681,634 | +0.88(+0.74%) |
Mar 04, 2020 | 119.16 | 119.67 | 115.59 | 119.18 | 768,064 | +3.08(+2.65%) |
Mar 03, 2020 | 119.94 | 120.82 | 112.95 | 116.10 | 900,188 | -3.76(-3.14%) |
Mar 02, 2020 | 115.57 | 120.14 | 111.27 | 119.86 | 1,049,084 | +5.39(+4.71%) |
Feb 28, 2020 | 103.13 | 114.47 | 102.02 | 114.47 | 1,415,600 | +6.80(+6.32%) |
Feb 27, 2020 | 105.00 | 115.93 | 99.01 | 107.67 | 1,622,238 | -5.96(-5.25%) |
Feb 26, 2020 | 114.98 | 116.11 | 111.57 | 113.63 | 746,696 | -0.16(-0.14%) |
Feb 25, 2020 | 120.05 | 120.75 | 112.75 | 113.79 | 1,064,906 | -5.78(-4.83%) |
Feb 24, 2020 | 118.24 | 121.49 | 117.03 | 119.57 | 1,102,865 | -4.41(-3.56%) |
Feb 21, 2020 | 123.01 | 124.16 | 121.89 | 123.98 | 493,000 | +0.89(+0.72%) |
Feb 20, 2020 | 121.90 | 123.44 | 121.14 | 123.09 | 692,205 | +1.19(+0.98%) |
Feb 19, 2020 | 123.00 | 124.52 | 121.41 | 121.90 | 487,650 | -0.88(-0.72%) |
Feb 18, 2020 | 125.38 | 126.41 | 122.22 | 122.78 | 549,339 | -2.64(-2.10%) |
Feb 14, 2020 | 124.61 | 125.83 | 123.28 | 125.42 | 409,700 | +0.39(+0.31%) |
Feb 13, 2020 | 125.00 | 127.30 | 124.69 | 125.03 | 476,842 | -0.41(-0.33%) |
Feb 12, 2020 | 124.94 | 127.00 | 124.03 | 125.44 | 625,704 | +1.48(+1.19%) |
Feb 11, 2020 | 123.66 | 125.86 | 122.00 | 123.96 | 505,213 | +0.24(+0.19%) |
Feb 10, 2020 | 118.31 | 124.10 | 118.01 | 123.72 | 713,938 | +5.26(+4.44%) |
Feb 07, 2020 | 120.95 | 121.90 | 118.38 | 118.46 | 364,400 | -3.23(-2.65%) |
Feb 06, 2020 | 122.09 | 123.35 | 119.90 | 121.69 | 450,256 | +0.03(+0.02%) |
Feb 05, 2020 | 122.86 | 124.80 | 120.41 | 121.66 | 521,064 | +0.52(+0.43%) |
Feb 04, 2020 | 116.49 | 123.42 | 116.49 | 121.14 | 790,513 | +5.82(+5.05%) |
Feb 03, 2020 | 116.59 | 118.33 | 114.74 | 115.32 | 620,677 | -0.64(-0.55%) |
Jan 31, 2020 | 117.21 | 117.73 | 112.16 | 115.96 | 723,300 | -1.86(-1.58%) |
Jan 30, 2020 | 118.06 | 120.17 | 117.20 | 117.82 | 599,949 | -2.05(-1.71%) |
Jan 29, 2020 | 118.15 | 121.18 | 118.15 | 119.87 | 1,083,340 | +1.94(+1.65%) |
Jan 28, 2020 | 112.55 | 117.97 | 112.55 | 117.93 | 1,165,650 | +6.31(+5.65%) |
Jan 27, 2020 | 110.87 | 113.01 | 108.54 | 111.62 | 633,070 | -0.77(-0.69%) |
Jan 24, 2020 | 114.12 | 115.55 | 110.42 | 112.39 | 787,800 | -1.29(-1.13%) |
Jan 23, 2020 | 117.17 | 117.44 | 113.63 | 113.68 | 1,461,296 | -4.65(-3.93%) |
Jan 22, 2020 | 121.80 | 123.74 | 118.00 | 118.33 | 1,417,310 | -4.66(-3.79%) |
Jan 21, 2020 | 127.49 | 128.62 | 122.61 | 122.99 | 1,489,528 | -4.91(-3.84%) |
Jan 17, 2020 | 130.25 | 131.24 | 127.44 | 127.90 | 862,500 | -2.40(-1.84%) |
Jan 16, 2020 | 129.70 | 133.00 | 129.21 | 130.30 | 751,258 | +0.06(+0.05%) |
Jan 15, 2020 | 128.25 | 133.53 | 128.04 | 130.24 | 1,095,893 | +2.31(+1.81%) |
Jan 14, 2020 | 125.00 | 131.53 | 123.01 | 127.93 | 1,734,566 | +3.30(+2.65%) |
Jan 13, 2020 | 130.00 | 131.30 | 123.50 | 124.63 | 1,777,103 | -4.39(-3.40%) |
Jan 10, 2020 | 132.02 | 134.57 | 128.65 | 129.02 | 832,500 | -2.62(-1.99%) |
Jan 09, 2020 | 130.48 | 133.26 | 130.00 | 131.64 | 780,215 | +1.61(+1.24%) |
Jan 08, 2020 | 130.00 | 131.33 | 129.00 | 130.03 | 1,011,451 | -0.19(-0.15%) |
Jan 07, 2020 | 131.36 | 132.43 | 128.16 | 130.22 | 738,037 | -1.23(-0.94%) |
Jan 06, 2020 | 128.14 | 131.45 | 127.69 | 131.45 | 810,633 | +1.67(+1.29%) |
Jan 03, 2020 | 127.98 | 131.00 | 127.37 | 129.78 | 628,600 | +0.69(+0.53%) |
Jan 02, 2020 | 129.63 | 130.63 | 127.76 | 129.09 | 580,888 | +0.05(+0.04%) |
Dec 31, 2019 | 127.62 | 131.26 | 127.03 | 129.04 | 555,400 | +0.25(+0.19%) |
Dec 30, 2019 | 129.45 | 130.21 | 126.70 | 128.79 | 648,797 | -0.98(-0.76%) |
Dec 27, 2019 | 133.07 | 133.99 | 129.08 | 129.77 | 807,900 | -3.21(-2.41%) |
Dec 26, 2019 | 133.39 | 135.80 | 132.90 | 132.98 | 526,974 | -1.32(-0.98%) |
Dec 24, 2019 | 135.71 | 136.40 | 133.42 | 134.30 | 838,300 | -1.28(-0.94%) |
Dec 23, 2019 | 136.99 | 138.52 | 129.70 | 135.58 | 4,186,858 | +9.41(+7.46%) |
Dec 20, 2019 | 126.35 | 127.79 | 125.37 | 126.17 | 1,413,500 | +0.86(+0.69%) |
Dec 19, 2019 | 126.19 | 127.07 | 123.44 | 125.31 | 1,216,865 | -1.31(-1.03%) |
Dec 18, 2019 | 130.68 | 130.84 | 126.48 | 126.62 | 1,446,193 | -4.85(-3.69%) |
Dec 17, 2019 | 135.79 | 135.79 | 130.67 | 131.47 | 1,103,843 | -3.88(-2.87%) |
Dec 16, 2019 | 136.74 | 137.74 | 132.05 | 135.35 | 2,051,679 | +3.30(+2.50%) |
Dec 13, 2019 | 125.50 | 138.79 | 125.50 | 132.05 | 10,793,700 | +31.58(+31.43%) |
Dec 12, 2019 | 101.46 | 103.45 | 99.83 | 100.47 | 1,113,921 | -0.98(-0.97%) |
Dec 11, 2019 | 106.20 | 106.92 | 100.98 | 101.45 | 1,171,391 | -4.72(-4.45%) |
Dec 10, 2019 | 105.67 | 107.06 | 104.78 | 106.17 | 1,078,328 | +0.42(+0.40%) |
Dec 09, 2019 | 109.36 | 110.21 | 105.73 | 105.75 | 876,617 | -3.71(-3.39%) |
Dec 06, 2019 | 110.52 | 110.77 | 108.72 | 109.46 | 573,400 | -0.50(-0.45%) |
Dec 05, 2019 | 111.26 | 111.26 | 108.97 | 109.96 | 664,018 | -1.42(-1.27%) |
Dec 04, 2019 | 111.53 | 112.33 | 108.39 | 111.38 | 1,267,065 | +0.07(+0.06%) |
Dec 03, 2019 | 110.59 | 113.15 | 110.01 | 111.31 | 1,533,378 | +2.53(+2.33%) |
Dec 02, 2019 | 112.60 | 112.92 | 108.11 | 108.78 | 1,579,851 | -3.71(-3.30%) |
Nov 29, 2019 | 111.02 | 113.54 | 110.24 | 112.49 | 356,200 | +1.57(+1.42%) |
Nov 27, 2019 | 108.71 | 111.39 | 108.16 | 110.92 | 721,100 | +2.03(+1.87%) |
Nov 26, 2019 | 107.00 | 109.26 | 104.84 | 108.89 | 1,317,399 | +1.80(+1.68%) |
Nov 25, 2019 | 108.00 | 108.70 | 107.00 | 107.09 | 1,559,831 | +0.07(+0.07%) |
Nov 22, 2019 | 104.20 | 107.51 | 103.26 | 107.02 | 1,397,800 | +2.85(+2.74%) |
Nov 21, 2019 | 102.27 | 105.00 | 101.21 | 104.17 | 1,071,351 | +1.87(+1.83%) |
Nov 20, 2019 | 98.00 | 102.80 | 98.00 | 102.30 | 1,533,298 | +4.26(+4.35%) |
Nov 19, 2019 | 98.29 | 99.17 | 96.54 | 98.04 | 1,132,398 | +0.14(+0.14%) |
Nov 18, 2019 | 97.60 | 98.43 | 96.21 | 97.90 | 966,072 | +0.44(+0.45%) |
Nov 15, 2019 | 97.93 | 98.43 | 96.60 | 97.46 | 1,083,200 | +0.05(+0.05%) |
Nov 14, 2019 | 99.64 | 100.25 | 95.79 | 97.41 | 1,526,307 | -3.59(-3.55%) |
Nov 13, 2019 | 98.87 | 103.44 | 98.00 | 101.00 | 2,202,960 | +1.05(+1.05%) |
Nov 12, 2019 | 99.29 | 100.70 | 96.00 | 99.95 | 2,845,398 | +5.17(+5.45%) |
Nov 11, 2019 | 95.28 | 96.00 | 92.00 | 94.78 | 1,346,033 | -1.50(-1.56%) |
Nov 08, 2019 | 91.00 | 98.78 | 90.00 | 96.28 | 2,233,600 | +2.90(+3.11%) |
Nov 07, 2019 | 93.23 | 94.75 | 92.26 | 93.38 | 1,280,724 | +1.07(+1.16%) |
Nov 06, 2019 | 92.59 | 94.51 | 91.60 | 92.31 | 1,098,487 | -1.19(-1.27%) |
Nov 05, 2019 | 91.29 | 94.49 | 89.07 | 93.50 | 1,509,984 | +2.69(+2.96%) |
Nov 04, 2019 | 89.42 | 91.77 | 88.89 | 90.81 | 1,287,514 | +2.24(+2.53%) |
Nov 01, 2019 | 85.00 | 88.70 | 84.42 | 88.57 | 1,118,600 | +5.51(+6.63%) |
Oct 31, 2019 | 83.30 | 84.20 | 81.43 | 83.06 | 707,202 | -0.86(-1.02%) |
Oct 30, 2019 | 86.05 | 86.09 | 83.55 | 83.92 | 657,613 | -2.59(-2.99%) |
Oct 29, 2019 | 87.95 | 88.13 | 86.40 | 86.51 | 537,186 | -1.22(-1.39%) |
Oct 28, 2019 | 85.89 | 88.68 | 85.12 | 87.73 | 1,003,627 | +1.98(+2.31%) |
Oct 25, 2019 | 83.81 | 86.35 | 82.56 | 85.75 | 841,500 | +2.22(+2.66%) |
Oct 24, 2019 | 84.48 | 84.62 | 82.22 | 83.53 | 724,723 | -0.59(-0.70%) |
Oct 23, 2019 | 85.33 | 86.55 | 83.69 | 84.12 | 857,055 | -1.43(-1.67%) |
Oct 22, 2019 | 86.80 | 87.98 | 85.37 | 85.55 | 955,433 | -1.07(-1.24%) |
Oct 21, 2019 | 86.02 | 88.33 | 85.11 | 86.62 | 894,275 | +0.85(+0.99%) |
Oct 18, 2019 | 87.40 | 88.40 | 85.70 | 85.77 | 809,300 | -1.67(-1.91%) |
Oct 17, 2019 | 87.46 | 88.23 | 86.29 | 87.44 | 775,901 | +0.70(+0.81%) |
Oct 16, 2019 | 87.24 | 88.97 | 86.06 | 86.74 | 782,057 | -1.31(-1.49%) |
Oct 15, 2019 | 85.67 | 89.37 | 85.23 | 88.05 | 924,598 | +2.35(+2.74%) |
Oct 14, 2019 | 83.05 | 86.17 | 82.01 | 85.70 | 596,761 | +2.22(+2.66%) |
Oct 11, 2019 | 83.94 | 85.12 | 82.69 | 83.48 | 885,400 | +0.32(+0.38%) |
Oct 10, 2019 | 81.10 | 85.14 | 80.55 | 83.16 | 888,228 | +2.66(+3.30%) |
Oct 09, 2019 | 81.11 | 82.87 | 80.14 | 80.50 | 1,167,532 | -0.02(-0.02%) |
Oct 08, 2019 | 79.61 | 82.30 | 79.09 | 80.52 | 1,565,832 | -0.44(-0.54%) |
Oct 07, 2019 | 87.90 | 88.98 | 80.50 | 80.96 | 2,866,595 | -7.29(-8.26%) |
Oct 04, 2019 | 86.00 | 89.25 | 85.50 | 88.25 | 6,046,400 | +6.91(+8.50%) |
Oct 03, 2019 | 77.10 | 82.43 | 77.10 | 81.34 | 2,886,828 | +3.65(+4.70%) |
Oct 02, 2019 | 76.54 | 77.73 | 73.72 | 77.69 | 1,346,314 | +1.16(+1.52%) |
Oct 01, 2019 | 75.20 | 77.77 | 74.86 | 76.53 | 1,066,720 | +1.21(+1.61%) |
Sep 30, 2019 | 76.29 | 77.00 | 73.62 | 75.32 | 1,146,019 | +0.32(+0.43%) |
Sep 27, 2019 | 72.94 | 77.24 | 72.62 | 75.00 | 1,541,900 | +2.19(+3.01%) |
Sep 26, 2019 | 76.41 | 76.99 | 72.05 | 72.81 | 1,633,179 | -3.15(-4.15%) |
Sep 25, 2019 | 78.07 | 80.17 | 74.26 | 75.96 | 1,811,593 | -1.79(-2.30%) |
Sep 24, 2019 | 80.37 | 80.78 | 77.09 | 77.75 | 1,446,377 | -2.63(-3.27%) |
Sep 23, 2019 | 82.55 | 82.83 | 80.12 | 80.38 | 1,023,499 | -2.13(-2.58%) |
Sep 20, 2019 | 85.61 | 85.70 | 82.03 | 82.51 | 1,920,400 | -2.85(-3.34%) |
Sep 19, 2019 | 83.72 | 85.92 | 81.63 | 85.36 | 1,181,606 | +1.69(+2.02%) |
Sep 18, 2019 | 84.50 | 84.80 | 81.33 | 83.67 | 1,611,895 | -1.21(-1.43%) |
Sep 17, 2019 | 87.41 | 88.15 | 83.91 | 84.88 | 1,578,796 | -2.14(-2.46%) |
Sep 16, 2019 | 86.16 | 87.44 | 86.03 | 87.02 | 928,822 | +1.02(+1.19%) |
Sep 13, 2019 | 87.79 | 88.94 | 85.67 | 86.00 | 1,057,000 | -1.98(-2.25%) |
Sep 12, 2019 | 88.72 | 90.99 | 87.33 | 87.98 | 1,200,923 | -1.10(-1.23%) |
Sep 11, 2019 | 91.10 | 91.67 | 87.81 | 89.08 | 1,328,968 | -1.99(-2.19%) |
Sep 10, 2019 | 86.25 | 91.12 | 85.85 | 91.07 | 2,027,623 | +4.43(+5.11%) |
Sep 09, 2019 | 86.18 | 86.98 | 83.62 | 86.64 | 1,714,271 | +0.94(+1.10%) |
Sep 06, 2019 | 88.98 | 88.98 | 85.23 | 85.70 | 1,363,300 | -3.32(-3.73%) |
Sep 05, 2019 | 86.45 | 89.83 | 85.88 | 89.02 | 1,752,162 | +2.89(+3.36%) |
Sep 04, 2019 | 87.64 | 88.72 | 85.70 | 86.13 | 1,542,238 | -0.63(-0.73%) |
Sep 03, 2019 | 89.65 | 90.55 | 86.48 | 86.76 | 1,464,513 | -3.39(-3.76%) |
Aug 30, 2019 | 90.27 | 91.49 | 89.20 | 90.15 | 1,152,800 | -0.69(-0.76%) |
Aug 29, 2019 | 92.53 | 93.74 | 89.75 | 90.84 | 1,382,960 | -0.88(-0.96%) |
Aug 28, 2019 | 91.87 | 93.96 | 90.88 | 91.72 | 1,286,544 | -0.43(-0.47%) |
Aug 27, 2019 | 94.16 | 95.50 | 91.90 | 92.15 | 4,304,458 | -1.08(-1.16%) |
Aug 26, 2019 | 94.61 | 94.83 | 92.33 | 93.23 | 1,476,279 | -0.38(-0.41%) |
Aug 23, 2019 | 94.53 | 96.49 | 92.98 | 93.61 | 1,801,200 | -1.46(-1.54%) |
Aug 22, 2019 | 101.28 | 101.65 | 90.24 | 95.07 | 5,768,388 | -6.43(-6.33%) |
Aug 21, 2019 | 101.71 | 103.37 | 99.64 | 101.50 | 2,138,845 | -0.57(-0.56%) |
Aug 20, 2019 | 98.40 | 105.77 | 96.79 | 102.07 | 10,310,074 | -18.24(-15.16%) |
Aug 19, 2019 | 125.44 | 126.71 | 120.16 | 120.31 | 1,731,217 | -4.64(-3.71%) |
Aug 16, 2019 | 123.35 | 126.19 | 123.12 | 124.95 | 1,239,200 | +2.98(+2.44%) |
Aug 15, 2019 | 123.75 | 126.50 | 121.28 | 121.97 | 1,005,715 | -1.62(-1.31%) |
Aug 14, 2019 | 124.01 | 125.67 | 122.11 | 123.59 | 1,372,445 | -2.56(-2.03%) |
Aug 13, 2019 | 125.64 | 130.72 | 124.15 | 126.15 | 1,351,756 | +2.01(+1.62%) |
Aug 12, 2019 | 126.40 | 128.91 | 122.01 | 124.14 | 1,713,054 | -1.97(-1.56%) |
Aug 09, 2019 | 131.86 | 133.34 | 125.29 | 126.11 | 2,134,900 | -6.87(-5.17%) |
Aug 08, 2019 | 136.88 | 137.00 | 115.00 | 132.98 | 6,000,635 | -9.28(-6.52%) |
Aug 07, 2019 | 142.10 | 143.42 | 139.10 | 142.26 | 999,428 | -1.25(-0.87%) |
Aug 06, 2019 | 143.95 | 145.83 | 140.50 | 143.51 | 1,188,600 | +0.81(+0.57%) |
Aug 05, 2019 | 143.15 | 144.63 | 138.66 | 142.70 | 1,086,681 | -3.44(-2.35%) |
Aug 02, 2019 | 147.89 | 148.24 | 141.50 | 146.14 | 1,070,500 | -1.88(-1.27%) |
Aug 01, 2019 | 149.61 | 153.00 | 146.59 | 148.02 | 949,622 | -0.83(-0.56%) |
Jul 31, 2019 | 148.79 | 152.51 | 147.65 | 148.85 | 981,078 | -0.81(-0.54%) |
Jul 30, 2019 | 148.42 | 150.14 | 146.59 | 149.66 | 626,851 | +1.54(+1.04%) |
Jul 29, 2019 | 149.70 | 150.33 | 146.34 | 148.12 | 498,211 | -1.25(-0.84%) |
Jul 26, 2019 | 148.69 | 150.57 | 147.41 | 149.37 | 421,900 | +1.76(+1.19%) |
Jul 25, 2019 | 149.18 | 149.77 | 146.93 | 147.61 | 593,058 | -1.79(-1.20%) |
Jul 24, 2019 | 145.91 | 149.67 | 144.97 | 149.40 | 1,044,745 | +3.64(+2.50%) |
Jul 23, 2019 | 144.76 | 145.94 | 141.43 | 145.76 | 1,100,888 | +1.04(+0.72%) |
Jul 22, 2019 | 150.50 | 150.62 | 144.43 | 144.72 | 1,250,564 | -4.54(-3.04%) |
Jul 19, 2019 | 151.94 | 152.09 | 146.33 | 149.26 | 1,274,900 | -2.37(-1.56%) |
Jul 18, 2019 | 152.89 | 154.70 | 151.15 | 151.63 | 804,585 | -2.37(-1.54%) |
Jul 17, 2019 | 153.99 | 156.08 | 153.10 | 154.00 | 686,106 | +0.75(+0.49%) |
Jul 16, 2019 | 157.33 | 157.33 | 152.15 | 153.25 | 727,539 | -3.66(-2.33%) |
Jul 15, 2019 | 157.00 | 158.80 | 155.26 | 156.91 | 1,064,304 | +0.81(+0.52%) |
Jul 12, 2019 | 154.37 | 156.89 | 152.30 | 156.10 | 962,700 | +1.86(+1.21%) |
Jul 11, 2019 | 151.91 | 156.00 | 150.42 | 154.24 | 1,152,941 | +3.19(+2.11%) |
Jul 10, 2019 | 150.79 | 152.46 | 147.92 | 151.05 | 880,410 | +0.54(+0.36%) |
Jul 09, 2019 | 149.50 | 151.42 | 147.21 | 150.51 | 1,509,225 | +4.23(+2.89%) |
Jul 08, 2019 | 149.66 | 150.35 | 143.62 | 146.28 | 1,580,191 | -4.52(-3.00%) |
Jul 05, 2019 | 150.58 | 153.99 | 149.56 | 150.80 | 922,400 | -0.67(-0.44%) |
Jul 03, 2019 | 150.09 | 153.66 | 146.13 | 151.47 | 1,486,200 | +0.88(+0.58%) |
Jul 02, 2019 | 156.97 | 156.97 | 150.25 | 150.59 | 1,976,235 | -6.01(-3.84%) |
Jul 01, 2019 | 154.50 | 157.28 | 150.00 | 156.60 | 2,587,138 | +4.65(+3.06%) |
Jun 28, 2019 | 131.10 | 155.75 | 130.09 | 151.95 | 8,070,600 | +22.19(+17.10%) |
Jun 27, 2019 | 128.76 | 131.65 | 128.55 | 129.76 | 1,068,364 | +1.42(+1.11%) |
Jun 26, 2019 | 124.89 | 129.43 | 124.61 | 128.34 | 1,338,751 | +4.18(+3.37%) |
Jun 25, 2019 | 128.55 | 129.95 | 123.79 | 124.16 | 1,011,001 | -3.18(-2.50%) |
Jun 24, 2019 | 130.23 | 131.00 | 126.45 | 127.34 | 852,579 | -2.54(-1.96%) |
Jun 21, 2019 | 129.54 | 130.89 | 127.28 | 129.88 | 1,050,800 | -0.31(-0.24%) |
Jun 20, 2019 | 135.38 | 135.71 | 129.13 | 130.19 | 1,000,255 | -4.22(-3.14%) |
Jun 19, 2019 | 133.16 | 135.70 | 132.60 | 134.41 | 1,770,062 | +2.09(+1.58%) |
Jun 18, 2019 | 128.97 | 134.00 | 128.00 | 132.32 | 2,041,866 | +5.25(+4.13%) |
Jun 17, 2019 | 121.35 | 127.99 | 120.06 | 127.07 | 1,596,120 | +7.50(+6.27%) |
Jun 14, 2019 | 123.00 | 123.78 | 118.91 | 119.57 | 710,000 | -3.64(-2.95%) |
Jun 13, 2019 | 120.77 | 124.14 | 119.62 | 123.21 | 897,368 | +3.21(+2.67%) |
Jun 12, 2019 | 118.82 | 120.34 | 117.97 | 120.00 | 613,252 | +1.53(+1.29%) |
Jun 11, 2019 | 121.39 | 121.68 | 117.67 | 118.47 | 655,011 | -2.31(-1.91%) |
Jun 10, 2019 | 124.63 | 125.50 | 120.65 | 120.78 | 519,276 | -3.12(-2.52%) |
Jun 07, 2019 | 122.58 | 124.98 | 121.53 | 123.90 | 620,200 | +1.49(+1.22%) |
Jun 06, 2019 | 121.41 | 124.90 | 120.26 | 122.41 | 1,098,631 | +0.67(+0.55%) |
Jun 05, 2019 | 119.90 | 121.97 | 118.11 | 121.74 | 709,610 | +3.23(+2.73%) |
Jun 04, 2019 | 117.09 | 119.00 | 115.35 | 118.51 | 627,904 | +3.58(+3.11%) |