Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.60 | 83.99 | 81.27 | 81.27 | 3,160,639 | -1.32(-1.60%) |
Jul 30, 2020 | 83.73 | 84.86 | 82.41 | 82.59 | 3,043,370 | +0.52(+0.63%) |
Jul 29, 2020 | 83.63 | 83.68 | 81.75 | 82.08 | 1,727,731 | -2.08(-2.47%) |
Jul 28, 2020 | 83.54 | 84.29 | 82.83 | 84.15 | 1,641,821 | +1.04(+1.25%) |
Jul 27, 2020 | 83.87 | 84.34 | 82.97 | 83.11 | 1,598,805 | -1.18(-1.40%) |
Jul 24, 2020 | 84.34 | 85.14 | 83.73 | 84.29 | 2,863,460 | +1.09(+1.30%) |
Jul 23, 2020 | 81.56 | 83.96 | 81.08 | 83.21 | 3,260,648 | +1.89(+2.32%) |
Jul 22, 2020 | 82.45 | 82.50 | 81.13 | 81.32 | 1,666,070 | -0.90(-1.09%) |
Jul 21, 2020 | 81.46 | 82.78 | 81.23 | 82.22 | 2,311,064 | -0.38(-0.46%) |
Jul 20, 2020 | 84.06 | 84.48 | 82.17 | 82.59 | 2,385,768 | -1.32(-1.57%) |
Jul 17, 2020 | 83.87 | 84.98 | 83.52 | 83.92 | 1,893,824 | -0.57(-0.67%) |
Jul 16, 2020 | 84.95 | 85.33 | 84.20 | 84.48 | 2,484,249 | +0.66(+0.79%) |
Jul 15, 2020 | 83.54 | 85.29 | 83.26 | 83.82 | 3,712,519 | -1.65(-1.93%) |
Jul 14, 2020 | 88.64 | 89.34 | 85.29 | 85.47 | 5,273,807 | -2.27(-2.58%) |
Jul 13, 2020 | 84.91 | 88.12 | 83.49 | 87.74 | 4,741,956 | +1.51(+1.75%) |
Jul 10, 2020 | 88.16 | 89.01 | 86.13 | 86.23 | 2,809,346 | -1.79(-2.04%) |
Jul 09, 2020 | 86.75 | 90.10 | 86.56 | 88.02 | 3,955,964 | +1.18(+1.36%) |
Jul 08, 2020 | 88.02 | 89.06 | 86.84 | 86.84 | 2,640,031 | -1.60(-1.81%) |
Jul 07, 2020 | 87.60 | 88.68 | 86.42 | 88.45 | 2,405,715 | +1.79(+2.07%) |
Jul 06, 2020 | 87.08 | 87.50 | 86.37 | 86.65 | 2,743,088 | -2.83(-3.16%) |
Jul 02, 2020 | 88.31 | 89.86 | 87.41 | 89.49 | 3,302,957 | -0.90(-0.99%) |
Jul 01, 2020 | 91.00 | 91.28 | 89.63 | 90.38 | 3,161,906 | -1.18(-1.29%) |
Jun 30, 2020 | 94.49 | 94.54 | 90.62 | 91.56 | 3,040,370 | -2.64(-2.81%) |
Jun 29, 2020 | 96.19 | 97.70 | 94.11 | 94.21 | 3,814,057 | -2.74(-2.82%) |
Jun 26, 2020 | 93.36 | 97.37 | 93.17 | 96.94 | 4,881,401 | +4.34(+4.69%) |
Jun 25, 2020 | 95.10 | 96.38 | 92.41 | 92.60 | 3,983,772 | -2.03(-2.14%) |
Jun 24, 2020 | 91.37 | 95.81 | 91.00 | 94.63 | 4,742,552 | +4.53(+5.03%) |
Jun 23, 2020 | 89.20 | 90.29 | 88.64 | 90.10 | 2,713,958 | -0.76(-0.83%) |
Jun 22, 2020 | 92.46 | 93.21 | 90.67 | 90.85 | 1,994,001 | -1.32(-1.43%) |
Jun 19, 2020 | 88.92 | 92.93 | 88.75 | 92.18 | 3,277,680 | +1.13(+1.24%) |
Jun 18, 2020 | 92.13 | 92.36 | 90.71 | 91.04 | 2,287,353 | -0.09(-0.10%) |
Jun 17, 2020 | 89.77 | 91.56 | 89.53 | 91.14 | 2,604,878 | +0.80(+0.89%) |
Jun 16, 2020 | 88.78 | 93.59 | 88.73 | 90.34 | 5,714,286 | -3.63(-3.87%) |
Jun 15, 2020 | 99.77 | 100.53 | 93.21 | 93.97 | 5,150,165 | -1.84(-1.92%) |
Jun 12, 2020 | 93.17 | 99.49 | 92.60 | 95.81 | 7,185,823 | -2.36(-2.40%) |
Jun 11, 2020 | 92.27 | 98.55 | 91.85 | 98.17 | 6,529,591 | +10.19(+11.59%) |
Jun 10, 2020 | 86.75 | 88.45 | 86.18 | 87.98 | 3,354,856 | +0.99(+1.14%) |
Jun 09, 2020 | 87.31 | 87.83 | 86.18 | 86.98 | 2,599,327 | +1.27(+1.49%) |
Jun 08, 2020 | 87.36 | 87.74 | 85.66 | 85.71 | 2,735,277 | -2.17(-2.47%) |
Jun 05, 2020 | 89.16 | 89.20 | 86.76 | 87.88 | 4,914,158 | -4.81(-5.19%) |
Jun 04, 2020 | 92.88 | 94.06 | 91.70 | 92.70 | 2,880,555 | +0.52(+0.56%) |
Jun 03, 2020 | 93.36 | 93.59 | 91.56 | 92.18 | 3,709,012 | -2.55(-2.69%) |
Jun 02, 2020 | 95.81 | 96.61 | 94.72 | 94.72 | 2,778,726 | -1.65(-1.71%) |
Jun 01, 2020 | 97.65 | 97.98 | 95.95 | 96.38 | 2,332,862 | -0.80(-0.83%) |
May 29, 2020 | 98.41 | 100.20 | 96.75 | 97.18 | 4,417,920 | -0.85(-0.87%) |
May 28, 2020 | 96.94 | 98.50 | 95.53 | 98.03 | 4,150,728 | +0.33(+0.34%) |
May 27, 2020 | 98.59 | 102.18 | 97.70 | 97.70 | 4,265,022 | -2.93(-2.91%) |
May 26, 2020 | 98.64 | 100.95 | 98.50 | 100.62 | 4,001,179 | -2.69(-2.60%) |
May 22, 2020 | 103.88 | 104.83 | 103.13 | 103.31 | 2,598,888 | -0.38(-0.36%) |
May 21, 2020 | 102.42 | 104.49 | 101.71 | 103.69 | 3,327,482 | +1.46(+1.43%) |
May 20, 2020 | 103.03 | 103.22 | 101.57 | 102.23 | 3,217,117 | -3.54(-3.35%) |
May 19, 2020 | 104.12 | 105.86 | 102.89 | 105.77 | 3,458,070 | +2.08(+2.00%) |
May 18, 2020 | 105.16 | 105.49 | 102.42 | 103.69 | 5,240,774 | -6.84(-6.19%) |
May 15, 2020 | 113.51 | 114.36 | 110.44 | 110.54 | 3,849,643 | -0.85(-0.76%) |
May 14, 2020 | 116.53 | 118.51 | 111.39 | 111.39 | 5,851,382 | -2.88(-2.52%) |
May 13, 2020 | 110.82 | 116.29 | 109.97 | 114.26 | 7,284,412 | +3.92(+3.55%) |
May 12, 2020 | 105.20 | 110.39 | 104.87 | 110.35 | 3,250,621 | +4.34(+4.10%) |
May 11, 2020 | 107.70 | 108.03 | 105.01 | 106.00 | 2,671,035 | -0.09(-0.09%) |
May 08, 2020 | 107.23 | 108.17 | 105.86 | 106.10 | 3,544,709 | -3.73(-3.40%) |
May 07, 2020 | 109.78 | 110.25 | 108.18 | 109.83 | 3,567,620 | -2.59(-2.31%) |
May 06, 2020 | 109.64 | 112.61 | 109.26 | 112.42 | 3,118,707 | +1.42(+1.27%) |
May 05, 2020 | 110.63 | 111.39 | 108.60 | 111.01 | 3,729,520 | -2.08(-1.84%) |
May 04, 2020 | 115.63 | 116.67 | 112.85 | 113.08 | 3,331,058 | -0.71(-0.62%) |
May 01, 2020 | 112.00 | 114.74 | 111.39 | 113.79 | 4,064,148 | +5.71(+5.28%) |
Apr 30, 2020 | 107.23 | 109.45 | 106.81 | 108.08 | 4,142,133 | +1.98(+1.87%) |
Apr 29, 2020 | 107.33 | 108.27 | 104.78 | 106.10 | 5,719,842 | -5.85(-5.23%) |
Apr 28, 2020 | 107.80 | 112.19 | 107.56 | 111.95 | 4,351,203 | +1.04(+0.94%) |
Apr 27, 2020 | 112.56 | 112.89 | 109.97 | 110.91 | 3,001,569 | -3.30(-2.89%) |
Apr 24, 2020 | 116.11 | 118.04 | 113.65 | 114.22 | 3,295,774 | -3.26(-2.77%) |
Apr 23, 2020 | 116.29 | 117.80 | 113.46 | 117.47 | 5,146,624 | +0.09(+0.08%) |
Apr 22, 2020 | 118.47 | 119.50 | 115.77 | 117.38 | 4,126,995 | -5.66(-4.60%) |
Apr 21, 2020 | 120.02 | 123.80 | 118.84 | 123.04 | 5,935,584 | +7.17(+6.19%) |
Apr 20, 2020 | 115.30 | 116.15 | 112.23 | 115.87 | 4,261,393 | +3.87(+3.46%) |
Apr 17, 2020 | 113.13 | 115.59 | 111.43 | 112.00 | 4,497,183 | -6.28(-5.31%) |
Apr 16, 2020 | 118.37 | 121.30 | 117.61 | 118.28 | 4,867,778 | -1.23(-1.03%) |
Apr 15, 2020 | 119.79 | 121.39 | 118.13 | 119.50 | 4,439,161 | +4.86(+4.24%) |
Apr 14, 2020 | 117.24 | 118.13 | 113.93 | 114.64 | 4,904,781 | -7.27(-5.96%) |
Apr 13, 2020 | 120.54 | 125.59 | 120.40 | 121.91 | 4,751,903 | +2.31(+1.93%) |
Apr 09, 2020 | 120.49 | 122.19 | 117.05 | 119.60 | 8,162,980 | -3.92(-3.17%) |
Apr 08, 2020 | 129.60 | 131.96 | 122.19 | 123.52 | 5,333,632 | -8.87(-6.70%) |
Apr 07, 2020 | 123.28 | 132.62 | 122.67 | 132.39 | 7,434,397 | -0.33(-0.25%) |
Apr 06, 2020 | 141.54 | 142.91 | 130.36 | 132.72 | 5,340,331 | -20.67(-13.48%) |
Apr 03, 2020 | 150.51 | 157.03 | 147.54 | 153.39 | 5,297,698 | +4.11(+2.75%) |
Apr 02, 2020 | 157.73 | 158.39 | 148.20 | 149.28 | 6,930,613 | -7.27(-4.64%) |
Apr 01, 2020 | 154.66 | 159.01 | 150.51 | 156.55 | 6,470,782 | +12.84(+8.93%) |
Mar 31, 2020 | 140.51 | 145.13 | 137.53 | 143.72 | 5,627,977 | +4.30(+3.08%) |
Mar 30, 2020 | 146.50 | 148.91 | 138.62 | 139.42 | 5,239,088 | -9.68(-6.49%) |
Mar 27, 2020 | 149.43 | 151.64 | 141.35 | 149.10 | 5,616,976 | +8.12(+5.76%) |
Mar 26, 2020 | 156.22 | 156.84 | 139.18 | 140.98 | 5,951,103 | -18.97(-11.86%) |
Mar 25, 2020 | 162.17 | 169.34 | 146.93 | 159.95 | 6,255,366 | -4.50(-2.74%) |
Mar 24, 2020 | 180.09 | 181.88 | 163.55 | 164.45 | 5,105,678 | -37.04(-18.38%) |
Mar 23, 2020 | 192.53 | 209.21 | 190.74 | 201.49 | 5,475,331 | +10.46(+5.48%) |
Mar 20, 2020 | 171.28 | 191.73 | 168.64 | 191.03 | 4,590,838 | +15.64(+8.92%) |
Mar 19, 2020 | 178.54 | 188.67 | 166.48 | 175.38 | 4,820,707 | -0.09(-0.05%) |
Mar 18, 2020 | 181.98 | 192.16 | 169.44 | 175.47 | 4,938,608 | +15.22(+9.50%) |
Mar 17, 2020 | 173.31 | 185.32 | 156.16 | 160.26 | 4,731,785 | -21.77(-11.96%) |
Mar 16, 2020 | 181.55 | 188.01 | 163.04 | 182.03 | 4,938,130 | +33.55(+22.60%) |
Mar 13, 2020 | 159.41 | 179.25 | 148.43 | 148.48 | 6,621,519 | -33.17(-18.26%) |
Mar 12, 2020 | 176.28 | 181.88 | 160.63 | 181.65 | 7,046,299 | +29.69(+19.54%) |
Mar 11, 2020 | 146.03 | 155.45 | 144.75 | 151.96 | 3,457,911 | +13.38(+9.66%) |
Mar 10, 2020 | 142.91 | 155.31 | 138.53 | 138.58 | 5,553,126 | -15.93(-10.31%) |
Mar 09, 2020 | 154.69 | 155.03 | 145.41 | 154.51 | 4,099,004 | +21.20(+15.91%) |
Mar 06, 2020 | 137.31 | 139.66 | 132.36 | 133.30 | 5,989,985 | +4.19(+3.25%) |
Mar 05, 2020 | 127.22 | 131.04 | 124.49 | 129.11 | 5,395,642 | +8.06(+6.66%) |
Mar 04, 2020 | 126.99 | 129.34 | 120.86 | 121.05 | 4,812,202 | -10.74(-8.15%) |
Mar 03, 2020 | 124.59 | 134.25 | 121.10 | 131.79 | 6,305,547 | +6.83(+5.47%) |
Mar 02, 2020 | 135.42 | 138.58 | 124.87 | 124.96 | 6,281,640 | -12.11(-8.83%) |
Feb 28, 2020 | 143.76 | 146.69 | 136.65 | 137.07 | 7,815,000 | +1.37(+1.01%) |
Feb 27, 2020 | 129.39 | 135.71 | 125.95 | 135.71 | 7,925,751 | +11.21(+9.01%) |
Feb 26, 2020 | 122.28 | 125.06 | 119.21 | 124.49 | 6,002,040 | +1.04(+0.84%) |
Feb 25, 2020 | 115.35 | 124.26 | 114.93 | 123.45 | 7,271,948 | +6.93(+5.94%) |
Feb 24, 2020 | 115.96 | 117.23 | 114.22 | 116.53 | 4,760,750 | +7.40(+6.78%) |
Feb 21, 2020 | 107.95 | 109.74 | 107.72 | 109.13 | 2,082,739 | +2.17(+2.03%) |
Feb 20, 2020 | 106.44 | 109.04 | 105.88 | 106.96 | 1,793,406 | +0.94(+0.89%) |
Feb 19, 2020 | 106.40 | 106.59 | 105.55 | 106.02 | 750,676 | -1.04(-0.97%) |
Feb 18, 2020 | 107.25 | 108.05 | 106.77 | 107.06 | 1,130,616 | +0.56(+0.53%) |
Feb 14, 2020 | 106.63 | 107.38 | 106.44 | 106.49 | 981,788 | -0.33(-0.31%) |
Feb 13, 2020 | 107.58 | 107.76 | 106.16 | 106.82 | 1,437,086 | +0.28(+0.26%) |
Feb 12, 2020 | 106.92 | 107.20 | 106.40 | 106.54 | 906,676 | -1.41(-1.31%) |
Feb 11, 2020 | 107.34 | 108.28 | 106.77 | 107.95 | 1,675,271 | -0.33(-0.30%) |
Feb 10, 2020 | 110.64 | 110.64 | 108.28 | 108.28 | 1,068,264 | -1.60(-1.46%) |
Feb 07, 2020 | 109.55 | 110.31 | 109.04 | 109.88 | 1,812,091 | +1.13(+1.04%) |
Feb 06, 2020 | 108.80 | 109.55 | 108.66 | 108.75 | 1,225,700 | -0.71(-0.65%) |
Feb 05, 2020 | 109.88 | 110.97 | 109.32 | 109.46 | 1,844,543 | -2.55(-2.27%) |
Feb 04, 2020 | 112.76 | 112.99 | 111.39 | 112.00 | 1,844,337 | -3.49(-3.02%) |
Feb 03, 2020 | 116.15 | 116.25 | 114.08 | 115.49 | 2,089,321 | -1.84(-1.57%) |
Jan 31, 2020 | 113.65 | 117.97 | 113.52 | 117.33 | 2,807,121 | +4.19(+3.71%) |
Jan 30, 2020 | 115.44 | 116.06 | 112.99 | 113.14 | 2,264,861 | -0.75(-0.66%) |
Jan 29, 2020 | 112.66 | 114.03 | 112.48 | 113.89 | 1,245,569 | +0.19(+0.17%) |
Jan 28, 2020 | 115.02 | 115.35 | 112.99 | 113.70 | 1,698,157 | -2.45(-2.11%) |
Jan 27, 2020 | 116.43 | 116.67 | 114.97 | 116.15 | 3,441,554 | +3.67(+3.27%) |
Jan 24, 2020 | 109.98 | 113.37 | 109.98 | 112.48 | 2,113,490 | +1.98(+1.79%) |
Jan 23, 2020 | 111.20 | 112.00 | 110.36 | 110.50 | 1,369,173 | -0.19(-0.17%) |
Jan 22, 2020 | 110.12 | 110.78 | 109.60 | 110.69 | 999,355 | -0.05(-0.04%) |
Jan 21, 2020 | 111.02 | 111.06 | 110.12 | 110.73 | 1,400,839 | +0.47(+0.43%) |
Jan 17, 2020 | 110.40 | 110.87 | 110.12 | 110.26 | 1,600,461 | -0.66(-0.60%) |
Jan 16, 2020 | 111.82 | 111.96 | 110.97 | 110.92 | 1,750,527 | -1.88(-1.67%) |
Jan 15, 2020 | 113.37 | 113.42 | 112.19 | 112.81 | 2,002,643 | -0.52(-0.46%) |
Jan 14, 2020 | 113.28 | 113.70 | 112.48 | 113.32 | 1,609,321 | +0.42(+0.38%) |
Jan 13, 2020 | 113.98 | 114.36 | 112.90 | 112.90 | 1,108,989 | -1.60(-1.40%) |
Jan 10, 2020 | 113.37 | 114.83 | 113.28 | 114.50 | 1,249,444 | +0.66(+0.58%) |
Jan 09, 2020 | 114.12 | 114.60 | 113.80 | 113.84 | 1,378,987 | -1.56(-1.35%) |
Jan 08, 2020 | 116.43 | 116.62 | 114.41 | 115.40 | 1,565,374 | -1.18(-1.01%) |
Jan 07, 2020 | 116.43 | 116.95 | 115.96 | 116.58 | 672,156 | +0.61(+0.53%) |
Jan 06, 2020 | 118.27 | 118.27 | 115.82 | 115.96 | 1,044,419 | -0.61(-0.52%) |
Jan 03, 2020 | 117.71 | 117.75 | 115.92 | 116.58 | 1,274,932 | +1.56(+1.35%) |
Jan 02, 2020 | 115.92 | 116.76 | 115.02 | 115.02 | 1,032,924 | -2.12(-1.81%) |
Dec 31, 2019 | 118.22 | 118.41 | 116.98 | 117.14 | 1,013,557 | -0.56(-0.48%) |
Dec 30, 2019 | 116.39 | 118.13 | 116.29 | 117.71 | 1,222,688 | +1.32(+1.13%) |
Dec 27, 2019 | 115.77 | 116.86 | 115.77 | 116.39 | 790,595 | +0.00(+0.00%) |
Dec 26, 2019 | 117.28 | 117.28 | 116.34 | 116.39 | 541,871 | -1.18(-1.00%) |
Dec 24, 2019 | 117.42 | 117.82 | 117.38 | 117.56 | 269,905 | +0.16(+0.14%) |
Dec 23, 2019 | 117.26 | 117.69 | 117.22 | 117.40 | 551,710 | -0.38(-0.32%) |
Dec 20, 2019 | 118.06 | 118.11 | 117.36 | 117.78 | 1,168,492 | -1.13(-0.95%) |
Dec 19, 2019 | 119.70 | 119.80 | 118.86 | 118.91 | 695,400 | -0.94(-0.78%) |
Dec 18, 2019 | 119.47 | 119.89 | 119.33 | 119.84 | 498,399 | +0.00(+0.00%) |
Dec 17, 2019 | 119.56 | 119.89 | 119.33 | 119.84 | 790,984 | +0.09(+0.08%) |
Dec 16, 2019 | 120.13 | 120.13 | 119.38 | 119.75 | 838,468 | -1.78(-1.47%) |
Dec 13, 2019 | 121.91 | 122.57 | 120.50 | 121.53 | 1,685,955 | -0.23(-0.19%) |
Dec 12, 2019 | 123.83 | 124.02 | 121.02 | 121.77 | 2,002,694 | -2.06(-1.67%) |
Dec 11, 2019 | 124.12 | 124.44 | 123.60 | 123.83 | 626,466 | -0.70(-0.57%) |
Dec 10, 2019 | 124.26 | 125.06 | 123.69 | 124.54 | 796,920 | +0.38(+0.30%) |
Dec 09, 2019 | 123.74 | 124.21 | 123.18 | 124.16 | 585,215 | +0.70(+0.57%) |
Dec 06, 2019 | 123.97 | 124.07 | 123.04 | 123.46 | 1,291,366 | -2.25(-1.79%) |
Dec 05, 2019 | 125.57 | 126.89 | 125.52 | 125.71 | 1,263,184 | -0.38(-0.30%) |
Dec 04, 2019 | 126.79 | 127.07 | 125.57 | 126.09 | 839,432 | -1.69(-1.32%) |
Dec 03, 2019 | 128.48 | 129.66 | 127.59 | 127.78 | 1,931,322 | +1.78(+1.42%) |
Dec 02, 2019 | 123.60 | 126.32 | 123.60 | 125.99 | 1,667,674 | +2.11(+1.71%) |
Nov 29, 2019 | 123.36 | 124.05 | 123.18 | 123.88 | 546,008 | +0.94(+0.76%) |
Nov 27, 2019 | 123.60 | 123.83 | 122.94 | 122.94 | 901,783 | -1.08(-0.87%) |
Nov 26, 2019 | 124.44 | 124.77 | 123.83 | 124.02 | 832,501 | -0.56(-0.45%) |
Nov 25, 2019 | 125.67 | 125.71 | 124.49 | 124.58 | 783,451 | -1.83(-1.45%) |
Nov 22, 2019 | 126.37 | 127.36 | 126.28 | 126.42 | 802,768 | -0.52(-0.41%) |
Nov 21, 2019 | 126.56 | 127.73 | 126.37 | 126.93 | 992,763 | +0.33(+0.26%) |
Nov 20, 2019 | 126.18 | 127.97 | 125.71 | 126.60 | 1,579,038 | +0.89(+0.71%) |
Nov 19, 2019 | 125.06 | 126.23 | 125.01 | 125.71 | 962,367 | +0.23(+0.19%) |
Nov 18, 2019 | 125.90 | 126.32 | 125.34 | 125.48 | 868,676 | -0.23(-0.19%) |
Nov 15, 2019 | 126.37 | 126.93 | 125.67 | 125.71 | 1,241,220 | -1.83(-1.44%) |
Nov 14, 2019 | 128.15 | 128.76 | 127.50 | 127.54 | 921,593 | -0.28(-0.22%) |
Nov 13, 2019 | 128.90 | 129.09 | 127.54 | 127.82 | 1,128,608 | -0.14(-0.11%) |
Nov 12, 2019 | 128.15 | 128.67 | 127.12 | 127.97 | 1,068,003 | -0.52(-0.40%) |
Nov 11, 2019 | 129.23 | 129.37 | 128.29 | 128.48 | 714,104 | +0.52(+0.40%) |
Nov 08, 2019 | 128.86 | 129.56 | 127.97 | 127.97 | 871,363 | -0.61(-0.48%) |
Nov 07, 2019 | 128.29 | 129.00 | 127.54 | 128.58 | 1,500,230 | -0.84(-0.65%) |
Nov 06, 2019 | 129.47 | 130.31 | 129.23 | 129.42 | 935,975 | -0.05(-0.04%) |
Nov 05, 2019 | 128.95 | 129.80 | 128.76 | 129.47 | 796,901 | +0.28(+0.22%) |
Nov 04, 2019 | 128.72 | 129.51 | 128.67 | 129.19 | 886,594 | -1.08(-0.83%) |
Nov 01, 2019 | 131.34 | 131.44 | 130.17 | 130.27 | 1,072,609 | -2.39(-1.80%) |
Oct 31, 2019 | 132.00 | 134.02 | 132.00 | 132.66 | 1,345,285 | +0.84(+0.64%) |
Oct 30, 2019 | 132.57 | 133.79 | 131.58 | 131.81 | 1,215,000 | -0.94(-0.71%) |
Oct 29, 2019 | 132.85 | 133.03 | 131.81 | 132.75 | 1,120,274 | +0.14(+0.11%) |
Oct 28, 2019 | 132.89 | 132.94 | 132.10 | 132.61 | 857,953 | -1.46(-1.09%) |
Oct 25, 2019 | 135.76 | 135.76 | 133.55 | 134.07 | 1,088,373 | -1.46(-1.07%) |
Oct 24, 2019 | 134.63 | 135.99 | 134.54 | 135.52 | 1,013,434 | +0.00(+0.00%) |
Oct 23, 2019 | 136.65 | 136.84 | 135.52 | 135.52 | 754,104 | -1.03(-0.76%) |
Oct 22, 2019 | 134.91 | 136.46 | 134.68 | 136.56 | 1,029,337 | +1.17(+0.87%) |
Oct 21, 2019 | 135.95 | 136.41 | 135.24 | 135.38 | 992,420 | -1.83(-1.33%) |
Oct 18, 2019 | 136.56 | 138.20 | 135.99 | 137.21 | 1,146,891 | +1.17(+0.86%) |
Oct 17, 2019 | 135.71 | 136.74 | 135.19 | 136.04 | 996,999 | -0.71(-0.52%) |
Oct 16, 2019 | 136.84 | 137.26 | 136.13 | 136.74 | 856,691 | +0.47(+0.34%) |
Oct 15, 2019 | 138.06 | 138.15 | 135.62 | 136.27 | 2,115,450 | -2.82(-2.03%) |
Oct 14, 2019 | 139.19 | 139.42 | 138.48 | 139.09 | 957,848 | +0.33(+0.24%) |
Oct 11, 2019 | 138.81 | 138.90 | 136.46 | 138.76 | 2,618,947 | -2.91(-2.05%) |
Oct 10, 2019 | 143.78 | 143.97 | 140.78 | 141.67 | 1,443,345 | -1.92(-1.34%) |
Oct 09, 2019 | 144.11 | 144.77 | 142.56 | 143.60 | 1,382,480 | -2.63(-1.80%) |
Oct 08, 2019 | 143.97 | 146.37 | 143.13 | 146.23 | 2,488,175 | +4.37(+3.08%) |
Oct 07, 2019 | 141.49 | 142.24 | 139.89 | 141.86 | 1,589,083 | +1.22(+0.87%) |
Oct 04, 2019 | 143.88 | 143.93 | 140.45 | 140.64 | 1,598,039 | -3.94(-2.73%) |
Oct 03, 2019 | 147.21 | 150.26 | 144.58 | 144.58 | 2,907,371 | -2.39(-1.63%) |
Oct 02, 2019 | 143.64 | 148.29 | 143.64 | 146.98 | 3,259,851 | +5.02(+3.54%) |
Oct 01, 2019 | 137.73 | 142.14 | 137.07 | 141.95 | 3,640,280 | +3.47(+2.51%) |
Sep 30, 2019 | 139.42 | 139.47 | 137.82 | 138.48 | 1,152,354 | -1.46(-1.04%) |
Sep 27, 2019 | 137.54 | 141.44 | 137.53 | 139.94 | 3,387,014 | +1.64(+1.19%) |
Sep 26, 2019 | 137.68 | 139.79 | 137.50 | 138.29 | 1,448,470 | +0.61(+0.44%) |
Sep 25, 2019 | 139.37 | 140.83 | 137.26 | 137.68 | 1,418,681 | -1.65(-1.18%) |
Sep 24, 2019 | 136.11 | 140.27 | 135.69 | 139.33 | 2,649,045 | +2.24(+1.64%) |
Sep 23, 2019 | 137.79 | 138.02 | 136.48 | 137.09 | 738,981 | -0.19(-0.14%) |
Sep 20, 2019 | 135.13 | 137.84 | 134.94 | 137.28 | 1,352,007 | +1.54(+1.14%) |
Sep 19, 2019 | 135.31 | 136.11 | 134.38 | 135.73 | 867,694 | +0.05(+0.03%) |
Sep 18, 2019 | 136.25 | 138.26 | 135.55 | 135.69 | 1,367,563 | -0.09(-0.07%) |
Sep 17, 2019 | 136.76 | 136.85 | 135.73 | 135.78 | 816,256 | -0.70(-0.51%) |
Sep 16, 2019 | 136.85 | 137.14 | 136.06 | 136.48 | 906,556 | +0.75(+0.55%) |
Sep 13, 2019 | 135.08 | 136.01 | 134.71 | 135.73 | 646,938 | +0.33(+0.24%) |
Sep 12, 2019 | 135.50 | 136.20 | 134.38 | 135.41 | 1,716,204 | -0.84(-0.62%) |
Sep 11, 2019 | 137.98 | 138.63 | 136.25 | 136.25 | 942,540 | -1.92(-1.39%) |
Sep 10, 2019 | 139.05 | 140.27 | 138.16 | 138.16 | 984,042 | -0.05(-0.03%) |
Sep 09, 2019 | 137.32 | 139.19 | 137.23 | 138.21 | 673,939 | +0.00(+0.00%) |
Sep 06, 2019 | 138.12 | 138.90 | 137.70 | 138.21 | 907,721 | -0.33(-0.24%) |
Sep 05, 2019 | 139.52 | 139.66 | 137.56 | 138.54 | 1,462,549 | -3.69(-2.60%) |
Sep 04, 2019 | 143.03 | 143.87 | 142.09 | 142.23 | 930,655 | -3.09(-2.12%) |
Sep 03, 2019 | 145.59 | 146.81 | 144.57 | 145.31 | 1,446,970 | +1.68(+1.17%) |
Aug 30, 2019 | 142.00 | 144.68 | 141.90 | 143.63 | 1,447,493 | +0.14(+0.10%) |
Aug 29, 2019 | 144.47 | 145.55 | 142.98 | 143.49 | 1,641,150 | -3.74(-2.54%) |
Aug 28, 2019 | 150.08 | 151.02 | 147.09 | 147.23 | 1,409,897 | -2.06(-1.38%) |
Aug 27, 2019 | 146.53 | 150.18 | 146.11 | 149.29 | 1,751,567 | +1.17(+0.79%) |
Aug 26, 2019 | 148.91 | 150.69 | 148.12 | 148.12 | 1,642,608 | -3.37(-2.22%) |
Aug 23, 2019 | 145.41 | 152.82 | 143.68 | 151.49 | 4,430,305 | +7.43(+5.16%) |
Aug 22, 2019 | 143.26 | 145.92 | 142.51 | 144.05 | 1,499,002 | +0.05(+0.03%) |
Aug 21, 2019 | 143.91 | 144.66 | 143.44 | 144.01 | 982,886 | -2.34(-1.60%) |
Aug 20, 2019 | 144.52 | 146.39 | 144.01 | 146.34 | 1,059,368 | +2.38(+1.66%) |
Aug 19, 2019 | 144.10 | 144.94 | 143.31 | 143.96 | 1,544,529 | -3.55(-2.41%) |
Aug 16, 2019 | 150.08 | 150.08 | 147.04 | 147.51 | 1,298,563 | -4.44(-2.92%) |
Aug 15, 2019 | 151.67 | 154.43 | 150.97 | 151.95 | 3,606,213 | -0.89(-0.58%) |
Aug 14, 2019 | 148.63 | 152.89 | 147.98 | 152.84 | 3,605,965 | +8.65(+6.00%) |
Aug 13, 2019 | 149.24 | 149.57 | 142.60 | 144.19 | 2,100,131 | -4.58(-3.08%) |
Aug 12, 2019 | 146.95 | 149.80 | 146.30 | 148.77 | 1,396,836 | +3.60(+2.48%) |
Aug 09, 2019 | 144.33 | 147.14 | 143.63 | 145.18 | 1,857,119 | +1.87(+1.30%) |
Aug 08, 2019 | 147.37 | 147.98 | 143.31 | 143.31 | 1,923,190 | -5.56(-3.74%) |
Aug 07, 2019 | 152.65 | 155.13 | 148.17 | 148.87 | 2,576,929 | -0.33(-0.22%) |
Aug 06, 2019 | 151.16 | 152.93 | 148.91 | 149.19 | 1,908,120 | -3.93(-2.56%) |
Aug 05, 2019 | 149.15 | 155.41 | 149.10 | 153.12 | 3,165,820 | +8.51(+5.88%) |
Aug 02, 2019 | 143.49 | 146.34 | 143.26 | 144.61 | 2,298,710 | +2.24(+1.58%) |