Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.09 | 167.56 | 161.81 | 166.82 | 848,884 | +4.04(+2.48%) |
Jun 29, 2020 | 162.89 | 163.89 | 160.82 | 162.78 | 456,594 | +0.18(+0.11%) |
Jun 26, 2020 | 162.48 | 163.56 | 160.99 | 162.60 | 1,145,334 | -0.40(-0.24%) |
Jun 25, 2020 | 160.76 | 163.17 | 158.58 | 162.99 | 479,145 | +1.72(+1.07%) |
Jun 24, 2020 | 165.38 | 166.34 | 161.13 | 161.28 | 685,627 | -5.30(-3.18%) |
Jun 23, 2020 | 167.00 | 167.70 | 165.73 | 166.57 | 528,822 | +0.25(+0.15%) |
Jun 22, 2020 | 163.16 | 167.04 | 162.36 | 166.32 | 535,909 | +3.37(+2.07%) |
Jun 19, 2020 | 167.75 | 168.17 | 162.39 | 162.96 | 962,859 | -2.85(-1.72%) |
Jun 18, 2020 | 164.43 | 167.22 | 163.74 | 165.81 | 922,894 | +0.36(+0.22%) |
Jun 17, 2020 | 165.40 | 167.73 | 163.88 | 165.45 | 645,690 | +0.71(+0.43%) |
Jun 16, 2020 | 168.06 | 168.62 | 162.69 | 164.74 | 781,209 | +0.76(+0.46%) |
Jun 15, 2020 | 159.60 | 164.11 | 158.99 | 163.98 | 867,105 | +0.95(+0.58%) |
Jun 12, 2020 | 167.24 | 168.28 | 159.55 | 163.03 | 817,168 | -0.65(-0.40%) |
Jun 11, 2020 | 167.36 | 168.93 | 161.67 | 163.68 | 1,033,288 | -6.20(-3.65%) |
Jun 10, 2020 | 170.70 | 171.57 | 169.25 | 169.88 | 858,639 | +0.01(+0.01%) |
Jun 09, 2020 | 172.67 | 172.69 | 167.54 | 169.88 | 1,110,716 | -4.29(-2.46%) |
Jun 08, 2020 | 170.68 | 174.77 | 169.63 | 174.16 | 1,106,703 | +2.37(+1.38%) |
Jun 05, 2020 | 173.50 | 174.45 | 169.38 | 171.80 | 1,128,745 | +0.43(+0.25%) |
Jun 04, 2020 | 167.73 | 171.97 | 167.73 | 171.37 | 1,262,084 | +2.48(+1.47%) |
Jun 03, 2020 | 163.75 | 168.95 | 161.79 | 168.88 | 1,458,842 | +6.69(+4.12%) |
Jun 02, 2020 | 151.23 | 162.46 | 149.54 | 162.20 | 1,687,855 | +11.72(+7.78%) |
Jun 01, 2020 | 149.30 | 152.03 | 148.75 | 150.48 | 978,601 | +1.45(+0.97%) |
May 29, 2020 | 150.27 | 150.62 | 146.81 | 149.04 | 1,475,148 | -0.43(-0.29%) |
May 28, 2020 | 148.16 | 151.38 | 146.90 | 149.46 | 1,802,856 | +3.01(+2.05%) |
May 27, 2020 | 148.46 | 149.69 | 145.21 | 146.46 | 1,863,657 | -0.34(-0.23%) |
May 26, 2020 | 145.31 | 149.23 | 144.66 | 146.79 | 1,159,458 | +4.10(+2.87%) |
May 22, 2020 | 141.78 | 143.52 | 141.78 | 142.70 | 756,790 | +0.32(+0.22%) |
May 21, 2020 | 143.88 | 144.81 | 141.78 | 142.38 | 626,824 | -2.35(-1.62%) |
May 20, 2020 | 143.27 | 146.15 | 143.27 | 144.73 | 900,718 | +3.20(+2.26%) |
May 19, 2020 | 141.37 | 143.19 | 141.06 | 141.53 | 747,725 | +0.11(+0.07%) |
May 18, 2020 | 143.50 | 144.35 | 140.49 | 141.43 | 1,121,446 | +1.63(+1.16%) |
May 15, 2020 | 138.90 | 140.81 | 137.77 | 139.80 | 1,527,352 | -0.60(-0.43%) |
May 14, 2020 | 136.96 | 140.53 | 136.29 | 140.40 | 908,609 | +2.07(+1.50%) |
May 13, 2020 | 140.36 | 140.64 | 136.63 | 138.33 | 952,134 | -2.49(-1.77%) |
May 12, 2020 | 142.54 | 143.62 | 140.64 | 140.82 | 1,029,191 | -2.00(-1.40%) |
May 11, 2020 | 143.90 | 144.93 | 142.62 | 142.82 | 1,155,770 | -1.78(-1.23%) |
May 08, 2020 | 144.06 | 145.89 | 143.77 | 144.60 | 522,925 | +1.04(+0.72%) |
May 07, 2020 | 143.58 | 145.09 | 142.72 | 143.57 | 683,053 | +1.98(+1.40%) |
May 06, 2020 | 142.32 | 143.36 | 141.03 | 141.58 | 726,485 | -0.35(-0.25%) |
May 05, 2020 | 137.85 | 143.11 | 137.85 | 141.93 | 1,012,604 | +4.75(+3.46%) |
May 04, 2020 | 132.39 | 137.37 | 131.30 | 137.18 | 903,085 | +3.70(+2.77%) |
May 01, 2020 | 132.77 | 134.20 | 131.50 | 133.48 | 725,712 | -0.98(-0.73%) |
Apr 30, 2020 | 137.20 | 137.59 | 134.19 | 134.46 | 1,077,640 | -4.45(-3.21%) |
Apr 29, 2020 | 138.35 | 139.97 | 136.14 | 138.91 | 809,628 | +2.73(+2.00%) |
Apr 28, 2020 | 136.10 | 138.63 | 134.26 | 136.18 | 821,304 | +2.51(+1.88%) |
Apr 27, 2020 | 128.60 | 134.10 | 128.16 | 133.67 | 913,669 | +6.46(+5.07%) |
Apr 24, 2020 | 127.16 | 127.50 | 125.25 | 127.22 | 635,424 | +0.10(+0.08%) |
Apr 23, 2020 | 128.19 | 129.51 | 126.89 | 127.12 | 811,444 | -1.13(-0.88%) |
Apr 22, 2020 | 126.70 | 128.66 | 124.13 | 128.25 | 1,173,724 | +2.37(+1.88%) |
Apr 21, 2020 | 121.97 | 129.29 | 118.28 | 125.88 | 2,676,303 | +4.09(+3.36%) |
Apr 20, 2020 | 122.40 | 126.49 | 119.46 | 121.79 | 1,516,777 | -2.09(-1.69%) |
Apr 17, 2020 | 120.22 | 124.02 | 120.22 | 123.88 | 1,080,665 | +5.78(+4.89%) |
Apr 16, 2020 | 120.94 | 121.59 | 116.69 | 118.10 | 981,734 | -2.19(-1.82%) |
Apr 15, 2020 | 122.64 | 123.65 | 120.06 | 120.29 | 877,693 | -5.35(-4.26%) |
Apr 14, 2020 | 119.37 | 126.34 | 117.26 | 125.64 | 1,250,244 | +8.10(+6.89%) |
Apr 13, 2020 | 119.29 | 120.10 | 114.79 | 117.54 | 1,198,388 | -2.71(-2.25%) |
Apr 09, 2020 | 119.44 | 123.91 | 119.26 | 120.25 | 902,258 | +1.49(+1.26%) |
Apr 08, 2020 | 113.66 | 120.20 | 111.98 | 118.76 | 772,647 | +6.23(+5.54%) |
Apr 07, 2020 | 116.77 | 119.39 | 112.31 | 112.52 | 1,321,674 | +2.31(+2.10%) |
Apr 06, 2020 | 107.73 | 111.28 | 106.73 | 110.21 | 1,064,360 | +7.00(+6.78%) |
Apr 03, 2020 | 104.79 | 108.50 | 102.28 | 103.21 | 818,582 | -2.60(-2.46%) |
Apr 02, 2020 | 108.46 | 110.58 | 103.62 | 105.81 | 1,203,254 | -4.03(-3.67%) |
Apr 01, 2020 | 111.75 | 113.46 | 108.95 | 109.84 | 1,123,525 | -5.79(-5.01%) |
Mar 31, 2020 | 117.36 | 118.98 | 115.23 | 115.63 | 1,200,231 | -2.57(-2.17%) |
Mar 30, 2020 | 116.85 | 120.62 | 115.80 | 118.19 | 972,020 | +2.47(+2.13%) |
Mar 27, 2020 | 114.41 | 119.28 | 113.33 | 115.73 | 774,678 | -2.03(-1.73%) |
Mar 26, 2020 | 113.66 | 118.30 | 113.28 | 117.76 | 932,391 | +5.74(+5.12%) |
Mar 25, 2020 | 109.72 | 115.65 | 104.85 | 112.02 | 1,438,283 | +1.99(+1.81%) |
Mar 24, 2020 | 104.91 | 111.25 | 103.72 | 110.03 | 1,436,892 | +8.75(+8.64%) |
Mar 23, 2020 | 101.25 | 107.43 | 99.72 | 101.27 | 1,576,106 | -1.00(-0.97%) |
Mar 20, 2020 | 113.26 | 114.23 | 101.98 | 102.27 | 1,281,282 | -9.45(-8.46%) |
Mar 19, 2020 | 118.78 | 118.78 | 103.79 | 111.72 | 1,781,641 | -8.42(-7.01%) |
Mar 18, 2020 | 119.89 | 123.10 | 104.36 | 120.14 | 1,923,706 | -9.57(-7.38%) |
Mar 17, 2020 | 127.59 | 131.98 | 124.84 | 129.71 | 1,724,130 | +4.91(+3.93%) |
Mar 16, 2020 | 124.56 | 127.53 | 116.82 | 124.81 | 1,610,806 | -11.40(-8.37%) |
Mar 13, 2020 | 135.93 | 137.87 | 126.53 | 136.21 | 1,769,910 | +5.07(+3.87%) |
Mar 12, 2020 | 130.29 | 135.29 | 125.30 | 131.14 | 2,231,755 | -9.69(-6.88%) |
Mar 11, 2020 | 143.69 | 147.17 | 136.48 | 140.83 | 1,680,957 | -7.14(-4.83%) |
Mar 10, 2020 | 141.11 | 147.98 | 138.48 | 147.97 | 1,291,015 | +10.81(+7.88%) |
Mar 09, 2020 | 139.55 | 143.58 | 136.72 | 137.16 | 1,375,824 | -12.09(-8.10%) |
Mar 06, 2020 | 148.76 | 150.98 | 144.58 | 149.25 | 1,546,154 | -3.94(-2.57%) |
Mar 05, 2020 | 153.85 | 155.88 | 150.70 | 153.19 | 1,759,612 | -4.47(-2.84%) |
Mar 04, 2020 | 149.04 | 157.82 | 147.72 | 157.66 | 1,550,329 | +11.23(+7.67%) |
Mar 03, 2020 | 145.52 | 149.43 | 144.14 | 146.43 | 1,579,675 | +0.76(+0.53%) |
Mar 02, 2020 | 139.15 | 145.82 | 138.12 | 145.67 | 1,263,338 | +8.53(+6.22%) |
Feb 28, 2020 | 135.11 | 138.58 | 133.72 | 137.14 | 1,668,958 | -2.95(-2.10%) |
Feb 27, 2020 | 145.37 | 146.84 | 140.01 | 140.09 | 1,038,784 | -8.01(-5.41%) |
Feb 26, 2020 | 148.06 | 150.19 | 146.37 | 148.10 | 904,376 | +1.16(+0.79%) |
Feb 25, 2020 | 151.33 | 151.59 | 145.56 | 146.94 | 985,276 | -3.39(-2.25%) |
Feb 24, 2020 | 149.61 | 152.48 | 149.09 | 150.33 | 1,023,796 | -3.70(-2.40%) |
Feb 21, 2020 | 154.94 | 155.75 | 153.30 | 154.03 | 814,593 | -1.84(-1.18%) |
Feb 20, 2020 | 155.99 | 156.50 | 153.71 | 155.86 | 585,816 | -0.43(-0.28%) |
Feb 19, 2020 | 154.60 | 156.69 | 154.26 | 156.30 | 818,015 | +2.17(+1.41%) |
Feb 18, 2020 | 156.99 | 156.99 | 153.80 | 154.12 | 956,119 | -3.22(-2.04%) |
Feb 14, 2020 | 157.38 | 158.72 | 156.46 | 157.34 | 932,354 | +0.68(+0.43%) |
Feb 13, 2020 | 150.49 | 159.09 | 148.22 | 156.66 | 1,814,527 | +7.47(+5.01%) |
Feb 12, 2020 | 147.94 | 149.62 | 146.39 | 149.19 | 1,331,547 | +1.17(+0.79%) |
Feb 11, 2020 | 150.61 | 150.61 | 147.93 | 148.02 | 591,406 | -1.36(-0.91%) |
Feb 10, 2020 | 149.73 | 150.32 | 148.38 | 149.38 | 628,607 | -0.86(-0.57%) |
Feb 07, 2020 | 150.17 | 150.82 | 149.85 | 150.24 | 496,938 | -0.35(-0.23%) |
Feb 06, 2020 | 151.48 | 151.54 | 150.38 | 150.59 | 489,652 | +0.08(+0.05%) |
Feb 05, 2020 | 151.03 | 151.67 | 149.75 | 150.51 | 510,626 | +0.53(+0.35%) |
Feb 04, 2020 | 148.87 | 150.45 | 148.44 | 149.98 | 600,344 | +2.96(+2.02%) |
Feb 03, 2020 | 145.50 | 147.25 | 145.34 | 147.02 | 546,229 | +2.29(+1.58%) |
Jan 31, 2020 | 146.39 | 147.18 | 143.84 | 144.73 | 778,239 | -2.73(-1.85%) |
Jan 30, 2020 | 148.02 | 148.87 | 145.80 | 147.46 | 787,175 | -1.63(-1.09%) |
Jan 29, 2020 | 149.90 | 150.33 | 148.73 | 149.09 | 505,274 | -0.22(-0.15%) |
Jan 28, 2020 | 148.26 | 149.89 | 147.75 | 149.32 | 1,070,337 | +1.56(+1.06%) |
Jan 27, 2020 | 146.39 | 148.22 | 145.21 | 147.75 | 493,954 | -0.95(-0.64%) |
Jan 24, 2020 | 149.96 | 150.04 | 147.92 | 148.70 | 610,038 | -0.91(-0.61%) |
Jan 23, 2020 | 148.78 | 149.69 | 147.37 | 149.61 | 490,913 | +0.19(+0.13%) |
Jan 22, 2020 | 149.34 | 150.06 | 148.42 | 149.41 | 702,321 | +0.40(+0.27%) |
Jan 21, 2020 | 147.27 | 149.15 | 146.53 | 149.02 | 942,513 | +1.26(+0.86%) |
Jan 17, 2020 | 146.20 | 148.32 | 145.27 | 147.75 | 866,482 | +1.94(+1.33%) |
Jan 16, 2020 | 145.61 | 145.97 | 144.25 | 145.81 | 580,967 | +1.21(+0.83%) |
Jan 15, 2020 | 142.16 | 144.99 | 141.67 | 144.60 | 705,385 | +2.50(+1.76%) |
Jan 14, 2020 | 143.14 | 143.58 | 142.04 | 142.10 | 686,542 | -1.36(-0.95%) |
Jan 13, 2020 | 141.75 | 143.72 | 141.75 | 143.47 | 591,753 | +1.81(+1.27%) |
Jan 10, 2020 | 143.19 | 143.19 | 141.43 | 141.66 | 612,213 | -1.22(-0.85%) |
Jan 09, 2020 | 142.01 | 143.15 | 141.50 | 142.88 | 728,226 | +1.64(+1.16%) |
Jan 08, 2020 | 138.61 | 142.16 | 138.56 | 141.24 | 1,207,243 | +2.96(+2.14%) |
Jan 07, 2020 | 138.63 | 138.85 | 137.45 | 138.27 | 598,759 | -0.26(-0.19%) |
Jan 06, 2020 | 137.21 | 138.58 | 136.82 | 138.53 | 755,478 | +0.59(+0.43%) |
Jan 03, 2020 | 135.35 | 138.12 | 135.35 | 137.94 | 735,982 | +0.46(+0.34%) |
Jan 02, 2020 | 135.82 | 137.66 | 134.68 | 137.48 | 862,634 | +2.19(+1.62%) |
Dec 31, 2019 | 133.81 | 135.34 | 133.63 | 135.29 | 635,413 | +1.16(+0.86%) |
Dec 30, 2019 | 135.38 | 135.66 | 133.69 | 134.13 | 403,115 | -1.25(-0.92%) |
Dec 27, 2019 | 135.81 | 136.03 | 134.99 | 135.38 | 391,812 | +0.00(+0.00%) |
Dec 26, 2019 | 135.20 | 135.66 | 134.57 | 135.38 | 386,740 | +0.69(+0.51%) |
Dec 24, 2019 | 134.63 | 135.02 | 134.03 | 134.69 | 245,258 | +0.06(+0.04%) |
Dec 23, 2019 | 133.91 | 135.17 | 133.35 | 134.63 | 639,342 | +0.80(+0.60%) |
Dec 20, 2019 | 134.03 | 134.45 | 132.84 | 133.83 | 943,851 | +0.80(+0.60%) |
Dec 19, 2019 | 132.41 | 133.97 | 132.01 | 133.03 | 570,740 | +0.12(+0.09%) |
Dec 18, 2019 | 131.64 | 133.26 | 130.94 | 132.90 | 1,079,314 | +1.44(+1.09%) |
Dec 17, 2019 | 133.61 | 133.75 | 130.70 | 131.46 | 785,400 | -2.02(-1.51%) |
Dec 16, 2019 | 134.10 | 135.35 | 133.29 | 133.48 | 761,661 | -0.44(-0.32%) |
Dec 13, 2019 | 133.45 | 134.25 | 131.19 | 133.92 | 844,732 | +0.16(+0.12%) |
Dec 12, 2019 | 131.02 | 134.14 | 130.74 | 133.75 | 817,841 | +2.49(+1.90%) |
Dec 11, 2019 | 132.23 | 132.45 | 130.57 | 131.26 | 522,121 | -0.55(-0.42%) |
Dec 10, 2019 | 132.52 | 133.00 | 131.71 | 131.81 | 543,340 | -1.10(-0.83%) |
Dec 09, 2019 | 133.08 | 133.65 | 132.64 | 132.91 | 358,156 | -0.81(-0.61%) |
Dec 06, 2019 | 134.29 | 134.67 | 133.18 | 133.72 | 331,326 | +0.54(+0.41%) |
Dec 05, 2019 | 132.02 | 133.21 | 131.11 | 133.18 | 559,562 | +1.47(+1.11%) |
Dec 04, 2019 | 131.38 | 133.26 | 131.38 | 131.72 | 531,075 | +0.25(+0.19%) |
Dec 03, 2019 | 132.13 | 132.74 | 130.88 | 131.46 | 478,520 | -2.00(-1.50%) |
Dec 02, 2019 | 134.76 | 135.26 | 133.43 | 133.46 | 497,961 | -1.36(-1.01%) |
Nov 29, 2019 | 136.44 | 136.59 | 134.43 | 134.82 | 292,590 | -1.63(-1.20%) |
Nov 27, 2019 | 136.81 | 137.03 | 134.92 | 136.46 | 505,948 | +0.03(+0.02%) |
Nov 26, 2019 | 134.24 | 136.46 | 134.09 | 136.42 | 1,205,864 | +2.37(+1.77%) |
Nov 25, 2019 | 133.72 | 134.82 | 133.54 | 134.05 | 583,846 | +0.69(+0.52%) |
Nov 22, 2019 | 134.08 | 134.58 | 132.97 | 133.36 | 418,430 | +0.13(+0.09%) |
Nov 21, 2019 | 134.48 | 134.67 | 132.75 | 133.23 | 547,350 | -1.47(-1.09%) |
Nov 20, 2019 | 135.77 | 136.73 | 133.57 | 134.70 | 485,335 | -1.39(-1.02%) |
Nov 19, 2019 | 134.69 | 137.38 | 134.44 | 136.09 | 769,778 | +1.78(+1.33%) |
Nov 18, 2019 | 133.14 | 134.84 | 132.41 | 134.30 | 1,037,351 | +1.05(+0.79%) |
Nov 15, 2019 | 132.59 | 133.85 | 131.47 | 133.25 | 1,015,245 | +0.71(+0.54%) |
Nov 14, 2019 | 130.59 | 132.73 | 130.26 | 132.54 | 999,561 | +1.64(+1.25%) |
Nov 13, 2019 | 129.59 | 131.16 | 129.11 | 130.91 | 930,543 | +0.82(+0.63%) |
Nov 12, 2019 | 130.13 | 130.80 | 129.65 | 130.09 | 701,553 | +0.16(+0.13%) |
Nov 11, 2019 | 128.26 | 130.35 | 127.18 | 129.92 | 696,336 | +0.94(+0.73%) |
Nov 08, 2019 | 128.60 | 129.57 | 128.04 | 128.98 | 510,582 | +0.07(+0.05%) |
Nov 07, 2019 | 130.69 | 131.14 | 127.82 | 128.91 | 650,785 | -1.24(-0.95%) |
Nov 06, 2019 | 128.52 | 130.67 | 128.05 | 130.15 | 758,845 | +1.86(+1.45%) |
Nov 05, 2019 | 129.94 | 129.94 | 126.68 | 128.30 | 1,504,060 | -1.49(-1.15%) |
Nov 04, 2019 | 133.86 | 134.17 | 129.55 | 129.79 | 975,159 | -3.75(-2.81%) |
Nov 01, 2019 | 132.40 | 133.60 | 131.33 | 133.54 | 800,252 | +1.92(+1.46%) |
Oct 31, 2019 | 130.45 | 132.24 | 130.23 | 131.63 | 869,338 | +1.64(+1.26%) |
Oct 30, 2019 | 131.01 | 131.01 | 128.53 | 129.99 | 1,246,168 | -0.80(-0.61%) |
Oct 29, 2019 | 131.41 | 132.47 | 130.46 | 130.79 | 1,350,329 | -0.82(-0.62%) |
Oct 28, 2019 | 133.02 | 133.43 | 130.89 | 131.61 | 1,181,634 | -1.16(-0.88%) |
Oct 25, 2019 | 131.83 | 133.59 | 130.87 | 132.77 | 915,019 | +0.20(+0.15%) |
Oct 24, 2019 | 134.79 | 136.09 | 127.00 | 132.57 | 3,137,461 | -1.62(-1.21%) |
Oct 23, 2019 | 133.83 | 134.75 | 132.79 | 134.19 | 1,923,874 | +0.04(+0.03%) |
Oct 22, 2019 | 140.25 | 140.25 | 134.03 | 134.15 | 1,168,794 | -5.95(-4.25%) |
Oct 21, 2019 | 139.95 | 140.70 | 138.69 | 140.10 | 989,389 | +0.80(+0.57%) |
Oct 18, 2019 | 140.28 | 141.00 | 139.13 | 139.30 | 1,111,110 | -1.95(-1.38%) |
Oct 17, 2019 | 140.39 | 141.34 | 139.56 | 141.25 | 499,892 | +1.46(+1.05%) |
Oct 16, 2019 | 139.72 | 139.83 | 137.65 | 139.78 | 391,245 | +0.21(+0.15%) |
Oct 15, 2019 | 138.50 | 140.03 | 138.22 | 139.57 | 442,957 | +1.57(+1.14%) |
Oct 14, 2019 | 138.37 | 140.24 | 137.38 | 138.00 | 398,001 | -0.58(-0.42%) |
Oct 11, 2019 | 137.66 | 139.56 | 137.40 | 138.58 | 724,433 | +2.33(+1.71%) |
Oct 10, 2019 | 134.28 | 136.40 | 133.85 | 136.25 | 664,822 | +1.92(+1.43%) |
Oct 09, 2019 | 132.29 | 134.46 | 131.63 | 134.33 | 1,012,695 | +3.32(+2.54%) |
Oct 08, 2019 | 131.57 | 132.02 | 129.25 | 131.01 | 1,059,870 | -1.63(-1.23%) |
Oct 07, 2019 | 132.68 | 133.44 | 132.05 | 132.64 | 1,084,927 | -0.27(-0.20%) |
Oct 04, 2019 | 132.14 | 134.00 | 131.89 | 132.91 | 751,022 | +1.48(+1.13%) |
Oct 03, 2019 | 129.46 | 131.65 | 128.01 | 131.43 | 1,147,875 | +2.00(+1.55%) |
Oct 02, 2019 | 131.86 | 132.05 | 129.19 | 129.42 | 728,452 | -3.71(-2.78%) |
Oct 01, 2019 | 135.43 | 136.53 | 132.82 | 133.13 | 787,092 | -2.31(-1.71%) |
Sep 30, 2019 | 136.06 | 136.60 | 135.18 | 135.44 | 752,314 | -0.62(-0.45%) |
Sep 27, 2019 | 138.56 | 138.56 | 134.96 | 136.06 | 1,228,785 | -1.83(-1.33%) |
Sep 26, 2019 | 137.84 | 138.46 | 137.28 | 137.89 | 550,729 | +0.36(+0.26%) |
Sep 25, 2019 | 136.06 | 137.67 | 135.23 | 137.53 | 852,972 | +1.92(+1.41%) |
Sep 24, 2019 | 136.12 | 137.66 | 134.98 | 135.61 | 842,834 | -0.10(-0.07%) |
Sep 23, 2019 | 135.44 | 136.27 | 134.73 | 135.71 | 772,905 | -0.10(-0.07%) |
Sep 20, 2019 | 136.26 | 136.51 | 134.44 | 135.81 | 826,737 | -0.28(-0.21%) |
Sep 19, 2019 | 136.59 | 137.52 | 135.93 | 136.09 | 644,186 | -0.27(-0.20%) |
Sep 18, 2019 | 136.41 | 136.78 | 134.03 | 136.35 | 588,955 | +0.03(+0.02%) |
Sep 17, 2019 | 135.33 | 136.84 | 134.76 | 136.33 | 756,669 | +1.55(+1.15%) |
Sep 16, 2019 | 135.41 | 136.52 | 134.76 | 134.78 | 526,475 | -1.27(-0.93%) |
Sep 13, 2019 | 137.48 | 137.96 | 135.68 | 136.05 | 792,982 | -0.62(-0.45%) |
Sep 12, 2019 | 136.85 | 138.81 | 136.53 | 136.66 | 470,472 | +0.77(+0.57%) |
Sep 11, 2019 | 134.97 | 137.54 | 134.48 | 135.89 | 732,729 | +1.10(+0.81%) |
Sep 10, 2019 | 138.36 | 138.48 | 132.43 | 134.79 | 1,397,030 | -4.33(-3.11%) |
Sep 09, 2019 | 142.15 | 142.15 | 138.81 | 139.13 | 639,310 | -2.18(-1.54%) |
Sep 06, 2019 | 140.92 | 142.41 | 140.92 | 141.30 | 655,054 | -0.02(-0.01%) |
Sep 05, 2019 | 142.35 | 143.07 | 141.08 | 141.32 | 462,627 | +0.35(+0.25%) |
Sep 04, 2019 | 141.19 | 141.19 | 140.34 | 140.98 | 528,103 | +0.77(+0.55%) |
Sep 03, 2019 | 140.10 | 141.84 | 139.97 | 140.21 | 894,331 | -0.73(-0.52%) |
Aug 30, 2019 | 141.53 | 141.99 | 140.51 | 140.94 | 606,862 | +0.31(+0.22%) |
Aug 29, 2019 | 140.84 | 141.24 | 140.05 | 140.63 | 544,679 | +1.13(+0.81%) |
Aug 28, 2019 | 138.69 | 139.90 | 137.87 | 139.50 | 441,576 | +0.17(+0.12%) |
Aug 27, 2019 | 139.00 | 139.79 | 138.36 | 139.33 | 529,637 | +1.24(+0.90%) |
Aug 26, 2019 | 137.38 | 138.10 | 136.13 | 138.09 | 501,840 | +1.61(+1.18%) |
Aug 23, 2019 | 138.08 | 138.50 | 136.00 | 136.48 | 991,669 | -2.08(-1.50%) |
Aug 22, 2019 | 139.10 | 139.46 | 137.32 | 138.56 | 361,184 | +0.08(+0.06%) |
Aug 21, 2019 | 137.86 | 139.13 | 137.12 | 138.48 | 912,676 | +1.41(+1.03%) |
Aug 20, 2019 | 138.10 | 138.17 | 136.75 | 137.07 | 1,176,653 | -1.20(-0.87%) |
Aug 19, 2019 | 139.23 | 139.77 | 138.17 | 138.27 | 897,275 | +0.25(+0.18%) |
Aug 16, 2019 | 136.35 | 138.26 | 136.12 | 138.02 | 458,229 | +2.35(+1.73%) |
Aug 15, 2019 | 134.76 | 135.96 | 133.71 | 135.67 | 936,822 | +1.30(+0.96%) |
Aug 14, 2019 | 134.99 | 136.03 | 133.56 | 134.37 | 1,010,457 | -2.71(-1.98%) |
Aug 13, 2019 | 133.98 | 137.89 | 133.98 | 137.08 | 733,687 | +2.78(+2.07%) |
Aug 12, 2019 | 135.49 | 135.83 | 133.81 | 134.30 | 827,136 | -1.77(-1.30%) |
Aug 09, 2019 | 138.16 | 138.23 | 135.67 | 136.06 | 1,273,045 | -2.22(-1.60%) |
Aug 08, 2019 | 135.01 | 138.71 | 134.68 | 138.28 | 1,153,601 | +3.61(+2.68%) |
Aug 07, 2019 | 130.52 | 134.81 | 129.87 | 134.67 | 1,012,910 | +2.73(+2.07%) |
Aug 06, 2019 | 129.92 | 132.10 | 128.92 | 131.94 | 918,999 | +2.62(+2.03%) |
Aug 05, 2019 | 130.23 | 131.31 | 128.22 | 129.32 | 1,417,778 | -3.25(-2.46%) |
Aug 02, 2019 | 132.38 | 133.28 | 131.54 | 132.58 | 753,579 | -0.12(-0.09%) |
Aug 01, 2019 | 133.67 | 134.73 | 131.88 | 132.70 | 1,343,666 | -0.85(-0.64%) |
Jul 31, 2019 | 135.93 | 136.16 | 132.64 | 133.56 | 1,016,438 | -2.22(-1.63%) |
Jul 30, 2019 | 136.47 | 136.52 | 134.67 | 135.78 | 1,077,050 | -1.27(-0.92%) |
Jul 29, 2019 | 136.68 | 137.34 | 136.01 | 137.04 | 693,642 | +0.37(+0.27%) |
Jul 26, 2019 | 132.83 | 137.36 | 132.50 | 136.68 | 924,582 | +4.56(+3.45%) |
Jul 25, 2019 | 136.75 | 138.30 | 131.46 | 132.12 | 1,922,893 | -4.47(-3.28%) |
Jul 24, 2019 | 134.57 | 137.22 | 133.99 | 136.59 | 1,603,403 | +1.69(+1.25%) |
Jul 23, 2019 | 132.52 | 135.20 | 132.52 | 134.90 | 760,588 | +2.55(+1.92%) |
Jul 22, 2019 | 133.56 | 134.70 | 132.18 | 132.36 | 611,174 | +0.52(+0.39%) |
Jul 19, 2019 | 134.93 | 134.93 | 131.80 | 131.84 | 553,832 | -1.86(-1.39%) |
Jul 18, 2019 | 132.31 | 133.72 | 131.48 | 133.70 | 673,299 | +1.20(+0.91%) |
Jul 17, 2019 | 131.64 | 133.33 | 131.64 | 132.50 | 482,045 | +0.55(+0.41%) |
Jul 16, 2019 | 131.75 | 132.06 | 131.37 | 131.95 | 404,494 | +0.20(+0.15%) |
Jul 15, 2019 | 132.40 | 132.40 | 131.05 | 131.75 | 649,069 | -0.43(-0.33%) |
Jul 12, 2019 | 131.44 | 132.29 | 130.55 | 132.18 | 519,778 | +0.95(+0.72%) |
Jul 11, 2019 | 130.09 | 131.43 | 129.68 | 131.23 | 420,103 | +1.36(+1.05%) |
Jul 10, 2019 | 132.13 | 132.46 | 129.68 | 129.87 | 702,079 | -1.86(-1.41%) |
Jul 09, 2019 | 130.56 | 131.78 | 129.96 | 131.73 | 637,564 | +0.95(+0.73%) |
Jul 08, 2019 | 132.21 | 132.21 | 130.38 | 130.78 | 899,633 | -1.79(-1.35%) |
Jul 05, 2019 | 132.58 | 132.91 | 130.93 | 132.57 | 436,776 | -0.53(-0.40%) |
Jul 03, 2019 | 131.46 | 133.33 | 131.23 | 133.10 | 478,433 | +2.40(+1.84%) |
Jul 02, 2019 | 130.40 | 131.24 | 129.65 | 130.69 | 920,744 | +0.27(+0.21%) |