Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 231.86 | 232.98 | 226.25 | 230.13 | 220,200 | -4.28(-1.83%) |
Jul 30, 2020 | 230.01 | 239.03 | 229.36 | 234.41 | 575,653 | -15.07(-6.04%) |
Jul 29, 2020 | 255.89 | 257.32 | 248.02 | 249.48 | 255,923 | -3.75(-1.48%) |
Jul 28, 2020 | 258.69 | 259.91 | 252.21 | 253.23 | 155,225 | -6.44(-2.48%) |
Jul 27, 2020 | 256.07 | 260.20 | 255.06 | 259.67 | 122,648 | +8.34(+3.32%) |
Jul 24, 2020 | 257.89 | 257.97 | 249.71 | 251.33 | 308,600 | -4.02(-1.57%) |
Jul 23, 2020 | 261.16 | 267.43 | 253.10 | 255.35 | 197,294 | -3.95(-1.52%) |
Jul 22, 2020 | 264.31 | 267.44 | 257.80 | 259.30 | 172,835 | -3.10(-1.18%) |
Jul 21, 2020 | 272.59 | 272.73 | 261.57 | 262.40 | 141,383 | -10.11(-3.71%) |
Jul 20, 2020 | 270.67 | 272.74 | 268.33 | 272.51 | 171,506 | +11.31(+4.33%) |
Jul 17, 2020 | 263.83 | 265.44 | 257.51 | 261.20 | 204,600 | +0.85(+0.33%) |
Jul 16, 2020 | 258.32 | 260.91 | 256.07 | 260.35 | 93,862 | +3.06(+1.19%) |
Jul 15, 2020 | 256.22 | 259.16 | 255.07 | 257.29 | 103,295 | +3.04(+1.20%) |
Jul 14, 2020 | 250.55 | 254.66 | 245.13 | 254.25 | 137,414 | +3.43(+1.37%) |
Jul 13, 2020 | 254.84 | 259.34 | 249.35 | 250.82 | 154,842 | +0.31(+0.12%) |
Jul 10, 2020 | 254.37 | 255.31 | 247.34 | 250.51 | 115,400 | -2.62(-1.04%) |
Jul 09, 2020 | 256.87 | 258.84 | 250.43 | 253.13 | 161,094 | +1.75(+0.70%) |
Jul 08, 2020 | 248.79 | 251.38 | 246.14 | 251.38 | 120,607 | +5.98(+2.44%) |
Jul 07, 2020 | 236.85 | 247.37 | 236.48 | 245.40 | 198,515 | +9.66(+4.10%) |
Jul 06, 2020 | 237.23 | 239.00 | 233.50 | 235.74 | 448,142 | +7.02(+3.07%) |
Jul 02, 2020 | 230.86 | 232.90 | 228.01 | 228.72 | 138,200 | +0.86(+0.38%) |
Jul 01, 2020 | 230.43 | 231.62 | 225.10 | 227.86 | 186,487 | +2.63(+1.17%) |
Jun 30, 2020 | 223.33 | 225.45 | 220.84 | 225.23 | 147,926 | +1.94(+0.87%) |
Jun 29, 2020 | 224.93 | 227.51 | 220.33 | 223.29 | 148,102 | -1.22(-0.54%) |
Jun 26, 2020 | 230.05 | 230.90 | 221.34 | 224.51 | 162,700 | -4.40(-1.92%) |
Jun 25, 2020 | 228.57 | 230.91 | 224.81 | 228.91 | 143,619 | +5.11(+2.28%) |
Jun 24, 2020 | 226.09 | 226.99 | 222.18 | 223.80 | 98,590 | -2.31(-1.02%) |
Jun 23, 2020 | 228.04 | 233.30 | 225.39 | 226.11 | 209,720 | +3.57(+1.60%) |
Jun 22, 2020 | 233.91 | 233.91 | 222.13 | 222.54 | 248,121 | +6.43(+2.98%) |
Jun 19, 2020 | 220.26 | 220.35 | 216.06 | 216.11 | 204,300 | -2.79(-1.27%) |
Jun 18, 2020 | 222.50 | 222.71 | 217.39 | 218.90 | 102,140 | -2.19(-0.99%) |
Jun 17, 2020 | 223.64 | 225.51 | 220.65 | 221.09 | 91,178 | +1.80(+0.82%) |
Jun 16, 2020 | 223.22 | 224.76 | 218.65 | 219.29 | 103,788 | -0.73(-0.33%) |
Jun 15, 2020 | 213.70 | 225.00 | 212.92 | 220.02 | 178,659 | +4.91(+2.28%) |
Jun 12, 2020 | 221.86 | 224.32 | 210.35 | 215.11 | 254,100 | -4.64(-2.11%) |
Jun 11, 2020 | 226.98 | 227.88 | 215.36 | 219.75 | 154,806 | -9.29(-4.06%) |
Jun 10, 2020 | 232.00 | 232.46 | 227.83 | 229.04 | 95,743 | +0.48(+0.21%) |
Jun 09, 2020 | 225.17 | 232.90 | 225.07 | 228.56 | 129,255 | +4.26(+1.90%) |
Jun 08, 2020 | 226.02 | 226.02 | 222.01 | 224.30 | 217,727 | -1.65(-0.73%) |
Jun 05, 2020 | 234.64 | 234.86 | 224.48 | 225.95 | 306,800 | -5.30(-2.29%) |
Jun 04, 2020 | 239.74 | 242.37 | 228.71 | 231.25 | 397,624 | +0.91(+0.40%) |
Jun 03, 2020 | 231.64 | 232.55 | 225.23 | 230.34 | 315,595 | -2.38(-1.02%) |
Jun 02, 2020 | 229.11 | 236.35 | 226.95 | 232.72 | 213,666 | +7.31(+3.24%) |
Jun 01, 2020 | 222.00 | 226.49 | 220.90 | 225.41 | 183,957 | +6.11(+2.79%) |
May 29, 2020 | 217.10 | 219.66 | 210.37 | 219.30 | 266,500 | +7.62(+3.60%) |
May 28, 2020 | 213.00 | 222.67 | 210.57 | 211.68 | 882,826 | -1.94(-0.91%) |
May 27, 2020 | 214.30 | 222.41 | 205.60 | 213.62 | 297,496 | +1.50(+0.71%) |
May 26, 2020 | 201.14 | 218.19 | 199.75 | 212.12 | 1,403,531 | +54.16(+34.29%) |
May 22, 2020 | 155.49 | 158.66 | 155.02 | 157.96 | 93,800 | +0.88(+0.56%) |
May 21, 2020 | 159.19 | 160.04 | 155.96 | 157.08 | 200,368 | -4.45(-2.75%) |
May 20, 2020 | 159.79 | 163.36 | 159.50 | 161.53 | 228,065 | -1.68(-1.03%) |
May 19, 2020 | 163.54 | 167.62 | 163.03 | 163.21 | 130,805 | -1.47(-0.89%) |
May 18, 2020 | 157.16 | 166.68 | 156.77 | 164.68 | 174,543 | +7.84(+5.00%) |
May 15, 2020 | 150.20 | 157.68 | 150.20 | 156.84 | 169,200 | +8.45(+5.69%) |
May 14, 2020 | 141.26 | 148.52 | 141.26 | 148.39 | 200,094 | +0.03(+0.02%) |
May 13, 2020 | 150.36 | 151.60 | 146.98 | 148.36 | 126,957 | -3.71(-2.44%) |
May 12, 2020 | 154.46 | 157.98 | 152.07 | 152.07 | 126,007 | +2.63(+1.76%) |
May 11, 2020 | 149.36 | 151.13 | 148.36 | 149.44 | 102,433 | +0.39(+0.26%) |
May 08, 2020 | 147.34 | 150.23 | 146.68 | 149.05 | 83,800 | +1.86(+1.26%) |
May 07, 2020 | 146.86 | 148.85 | 145.97 | 147.19 | 65,432 | +3.48(+2.42%) |
May 06, 2020 | 142.75 | 144.00 | 142.01 | 143.71 | 133,439 | -0.09(-0.06%) |
May 05, 2020 | 145.50 | 145.91 | 142.96 | 143.80 | 82,404 | -0.66(-0.46%) |
May 04, 2020 | 147.32 | 147.72 | 142.17 | 144.46 | 171,266 | -1.06(-0.73%) |
May 01, 2020 | 146.49 | 146.49 | 142.10 | 145.52 | 56,500 | -0.97(-0.66%) |
Apr 30, 2020 | 150.02 | 150.20 | 146.49 | 146.49 | 123,755 | -2.65(-1.78%) |
Apr 29, 2020 | 146.39 | 149.60 | 146.33 | 149.14 | 118,988 | +5.11(+3.55%) |
Apr 28, 2020 | 147.86 | 147.86 | 144.03 | 144.03 | 34,373 | -2.11(-1.44%) |
Apr 27, 2020 | 147.84 | 147.97 | 145.69 | 146.14 | 70,085 | +0.06(+0.04%) |
Apr 24, 2020 | 144.72 | 146.37 | 144.48 | 146.08 | 100,400 | +2.23(+1.55%) |
Apr 23, 2020 | 143.45 | 146.17 | 142.65 | 143.85 | 61,152 | +0.40(+0.28%) |
Apr 22, 2020 | 144.27 | 144.85 | 142.39 | 143.45 | 120,990 | -0.14(-0.10%) |
Apr 21, 2020 | 146.13 | 146.59 | 142.29 | 143.59 | 71,779 | -3.01(-2.05%) |
Apr 20, 2020 | 145.78 | 149.37 | 145.19 | 146.60 | 88,375 | +3.08(+2.15%) |
Apr 17, 2020 | 145.05 | 146.60 | 143.02 | 143.52 | 112,100 | +0.97(+0.68%) |
Apr 16, 2020 | 143.05 | 144.99 | 139.78 | 142.55 | 120,936 | +6.52(+4.79%) |
Apr 15, 2020 | 136.84 | 138.80 | 130.00 | 136.03 | 317,618 | -2.92(-2.10%) |
Apr 14, 2020 | 144.25 | 144.25 | 138.23 | 138.95 | 197,962 | -0.26(-0.19%) |
Apr 13, 2020 | 144.12 | 144.12 | 138.01 | 139.21 | 36,749 | -4.37(-3.04%) |
Apr 09, 2020 | 142.12 | 144.52 | 139.21 | 143.58 | 41,200 | +3.30(+2.35%) |
Apr 08, 2020 | 141.83 | 144.38 | 140.14 | 140.28 | 98,793 | +2.13(+1.54%) |
Apr 07, 2020 | 141.35 | 142.58 | 137.00 | 138.15 | 65,819 | +1.15(+0.84%) |
Apr 06, 2020 | 139.80 | 140.00 | 136.92 | 137.00 | 84,117 | +4.89(+3.70%) |
Apr 03, 2020 | 131.21 | 132.48 | 129.26 | 132.11 | 37,400 | -1.20(-0.90%) |
Apr 02, 2020 | 128.35 | 134.69 | 127.23 | 133.31 | 54,143 | +5.87(+4.61%) |
Apr 01, 2020 | 128.70 | 133.51 | 127.41 | 127.44 | 104,834 | -4.29(-3.26%) |
Mar 31, 2020 | 133.17 | 135.00 | 129.96 | 131.73 | 47,111 | -1.27(-0.95%) |
Mar 30, 2020 | 132.60 | 133.86 | 131.55 | 133.00 | 67,948 | +2.32(+1.78%) |
Mar 27, 2020 | 128.75 | 136.43 | 127.42 | 130.68 | 99,000 | -2.00(-1.51%) |
Mar 26, 2020 | 128.15 | 133.08 | 126.37 | 132.68 | 231,564 | +3.97(+3.08%) |
Mar 25, 2020 | 134.80 | 135.97 | 128.61 | 128.71 | 140,932 | -2.21(-1.69%) |
Mar 24, 2020 | 132.88 | 134.35 | 121.54 | 130.92 | 180,052 | +1.92(+1.49%) |
Mar 23, 2020 | 119.59 | 129.49 | 119.59 | 129.00 | 160,890 | +10.16(+8.55%) |
Mar 20, 2020 | 127.12 | 128.98 | 118.03 | 118.84 | 134,600 | -2.16(-1.79%) |
Mar 19, 2020 | 126.87 | 126.94 | 118.99 | 121.00 | 200,089 | +10.13(+9.14%) |
Mar 18, 2020 | 113.58 | 119.09 | 110.03 | 110.87 | 136,568 | -2.05(-1.82%) |
Mar 17, 2020 | 111.90 | 116.51 | 110.05 | 112.92 | 284,472 | +4.09(+3.76%) |
Mar 16, 2020 | 104.00 | 116.80 | 103.75 | 108.83 | 321,549 | -14.50(-11.76%) |
Mar 13, 2020 | 127.88 | 127.98 | 111.36 | 123.33 | 272,400 | +8.63(+7.52%) |
Mar 12, 2020 | 119.45 | 121.37 | 114.69 | 114.70 | 320,087 | -19.11(-14.28%) |
Mar 11, 2020 | 138.71 | 140.36 | 131.12 | 133.81 | 238,379 | -13.19(-8.97%) |
Mar 10, 2020 | 149.79 | 150.76 | 140.39 | 147.00 | 249,971 | +4.70(+3.30%) |
Mar 09, 2020 | 141.87 | 146.33 | 137.34 | 142.30 | 271,812 | -7.81(-5.20%) |
Mar 06, 2020 | 148.52 | 154.01 | 147.52 | 150.11 | 237,500 | -3.30(-2.15%) |
Mar 05, 2020 | 150.66 | 153.93 | 150.66 | 153.41 | 130,732 | -3.41(-2.17%) |
Mar 04, 2020 | 149.94 | 157.14 | 149.21 | 156.82 | 153,398 | +9.46(+6.42%) |
Mar 03, 2020 | 148.23 | 151.90 | 146.56 | 147.36 | 156,451 | -0.63(-0.43%) |
Mar 02, 2020 | 140.51 | 148.58 | 138.88 | 147.99 | 152,388 | +6.61(+4.68%) |
Feb 28, 2020 | 134.02 | 141.38 | 134.02 | 141.38 | 368,100 | -2.16(-1.50%) |
Feb 27, 2020 | 144.29 | 150.55 | 142.10 | 143.54 | 207,653 | -6.97(-4.63%) |
Feb 26, 2020 | 153.69 | 155.92 | 149.04 | 150.51 | 207,576 | -2.98(-1.94%) |
Feb 25, 2020 | 155.41 | 156.20 | 152.50 | 153.49 | 160,695 | -2.81(-1.80%) |
Feb 24, 2020 | 157.10 | 158.51 | 155.46 | 156.30 | 146,923 | -4.80(-2.98%) |
Feb 21, 2020 | 162.16 | 162.88 | 160.80 | 161.10 | 210,300 | -0.07(-0.04%) |
Feb 20, 2020 | 162.94 | 164.86 | 158.68 | 161.17 | 183,902 | -0.71(-0.44%) |
Feb 19, 2020 | 163.30 | 163.60 | 161.37 | 161.88 | 134,496 | +1.76(+1.10%) |
Feb 18, 2020 | 159.26 | 160.49 | 158.58 | 160.12 | 73,502 | -0.07(-0.04%) |
Feb 14, 2020 | 162.58 | 163.00 | 158.96 | 160.19 | 96,300 | -0.85(-0.53%) |
Feb 13, 2020 | 158.97 | 161.62 | 158.83 | 161.04 | 134,903 | +0.84(+0.52%) |
Feb 12, 2020 | 157.95 | 160.22 | 156.63 | 160.20 | 95,785 | +2.64(+1.68%) |
Feb 11, 2020 | 157.91 | 158.41 | 156.29 | 157.56 | 63,595 | +0.10(+0.06%) |
Feb 10, 2020 | 155.12 | 158.53 | 155.04 | 157.46 | 67,092 | +2.97(+1.92%) |
Feb 07, 2020 | 154.36 | 154.97 | 153.75 | 154.49 | 87,400 | -1.01(-0.65%) |
Feb 06, 2020 | 155.83 | 157.17 | 154.76 | 155.50 | 104,542 | -0.35(-0.22%) |
Feb 05, 2020 | 157.26 | 157.97 | 154.80 | 155.85 | 164,339 | +0.79(+0.51%) |
Feb 04, 2020 | 152.45 | 155.87 | 151.98 | 155.06 | 158,555 | +4.27(+2.83%) |
Feb 03, 2020 | 144.89 | 152.06 | 144.88 | 150.79 | 231,356 | +6.50(+4.50%) |
Jan 31, 2020 | 147.30 | 147.45 | 144.04 | 144.29 | 141,500 | -2.94(-2.00%) |
Jan 30, 2020 | 145.17 | 147.42 | 144.70 | 147.23 | 189,010 | -0.96(-0.65%) |
Jan 29, 2020 | 146.25 | 148.31 | 145.97 | 148.19 | 94,230 | +4.61(+3.21%) |
Jan 28, 2020 | 143.34 | 146.37 | 143.02 | 143.58 | 78,449 | +0.26(+0.18%) |
Jan 27, 2020 | 143.13 | 144.26 | 141.84 | 143.32 | 91,249 | -1.43(-0.99%) |
Jan 24, 2020 | 149.60 | 149.91 | 144.00 | 144.75 | 90,200 | -4.48(-3.00%) |
Jan 23, 2020 | 151.90 | 152.12 | 149.14 | 149.23 | 91,685 | -4.28(-2.79%) |
Jan 22, 2020 | 154.04 | 156.37 | 153.08 | 153.51 | 116,144 | +0.16(+0.10%) |
Jan 21, 2020 | 151.24 | 153.51 | 151.11 | 153.35 | 83,141 | -1.04(-0.67%) |
Jan 17, 2020 | 152.00 | 155.03 | 151.98 | 154.39 | 257,100 | +4.35(+2.90%) |
Jan 16, 2020 | 151.75 | 152.88 | 149.30 | 150.04 | 224,964 | -2.56(-1.68%) |
Jan 15, 2020 | 153.17 | 153.69 | 151.28 | 152.60 | 156,110 | -1.00(-0.65%) |
Jan 14, 2020 | 155.10 | 155.62 | 153.31 | 153.60 | 199,081 | -3.15(-2.01%) |
Jan 13, 2020 | 161.93 | 162.37 | 155.30 | 156.75 | 189,696 | -6.99(-4.27%) |
Jan 10, 2020 | 165.67 | 166.96 | 163.52 | 163.74 | 116,300 | -1.49(-0.90%) |
Jan 09, 2020 | 167.54 | 169.50 | 164.02 | 165.23 | 512,192 | +8.73(+5.58%) |
Jan 08, 2020 | 155.28 | 157.81 | 155.04 | 156.50 | 107,594 | +1.24(+0.80%) |
Jan 07, 2020 | 157.09 | 157.27 | 154.09 | 155.26 | 141,019 | -1.16(-0.74%) |
Jan 06, 2020 | 157.27 | 157.49 | 155.70 | 156.42 | 167,180 | -2.16(-1.36%) |
Jan 03, 2020 | 158.50 | 160.40 | 156.40 | 158.58 | 143,600 | -1.88(-1.17%) |
Jan 02, 2020 | 160.30 | 161.24 | 158.74 | 160.46 | 122,547 | -0.06(-0.04%) |
Dec 31, 2019 | 161.26 | 161.48 | 159.88 | 160.52 | 55,800 | -1.28(-0.79%) |
Dec 30, 2019 | 162.43 | 162.43 | 160.52 | 161.80 | 97,588 | +1.00(+0.62%) |
Dec 27, 2019 | 162.86 | 162.86 | 159.99 | 160.80 | 97,800 | -0.39(-0.24%) |
Dec 26, 2019 | 161.41 | 162.09 | 160.04 | 161.19 | 95,654 | -0.63(-0.39%) |
Dec 24, 2019 | 161.37 | 162.90 | 161.35 | 161.82 | 30,100 | +0.17(+0.11%) |
Dec 23, 2019 | 162.25 | 163.53 | 161.03 | 161.65 | 103,619 | -0.35(-0.22%) |
Dec 20, 2019 | 164.50 | 165.22 | 160.76 | 162.00 | 192,300 | -1.59(-0.97%) |
Dec 19, 2019 | 164.50 | 166.29 | 163.36 | 163.59 | 217,455 | +2.69(+1.67%) |
Dec 18, 2019 | 161.81 | 162.11 | 160.57 | 160.90 | 94,741 | -0.37(-0.23%) |
Dec 17, 2019 | 167.62 | 167.64 | 159.93 | 161.27 | 220,394 | -2.94(-1.79%) |
Dec 16, 2019 | 165.00 | 166.88 | 164.13 | 164.21 | 338,288 | +7.10(+4.52%) |
Dec 13, 2019 | 158.41 | 159.08 | 156.49 | 157.11 | 177,500 | +1.17(+0.75%) |
Dec 12, 2019 | 155.74 | 156.60 | 153.55 | 155.94 | 230,611 | -0.48(-0.31%) |
Dec 11, 2019 | 158.04 | 159.00 | 155.62 | 156.42 | 167,808 | +0.90(+0.58%) |
Dec 10, 2019 | 152.32 | 156.22 | 151.82 | 155.52 | 198,572 | +2.76(+1.81%) |
Dec 09, 2019 | 150.02 | 153.01 | 150.02 | 152.76 | 193,259 | +5.34(+3.62%) |
Dec 06, 2019 | 149.05 | 149.38 | 146.52 | 147.42 | 178,700 | -2.20(-1.47%) |
Dec 05, 2019 | 151.35 | 151.38 | 149.22 | 149.62 | 106,680 | -1.37(-0.91%) |
Dec 04, 2019 | 152.01 | 152.01 | 149.05 | 150.99 | 183,907 | +3.82(+2.60%) |
Dec 03, 2019 | 148.01 | 148.88 | 146.03 | 147.17 | 143,986 | -0.55(-0.37%) |
Dec 02, 2019 | 148.72 | 149.63 | 146.96 | 147.72 | 108,931 | -0.33(-0.22%) |
Nov 29, 2019 | 148.62 | 148.64 | 147.71 | 148.05 | 88,100 | +2.39(+1.64%) |
Nov 27, 2019 | 146.92 | 147.99 | 145.44 | 145.66 | 86,500 | -0.85(-0.58%) |
Nov 26, 2019 | 146.28 | 147.91 | 145.50 | 146.51 | 136,632 | -0.05(-0.03%) |
Nov 25, 2019 | 143.84 | 146.87 | 143.42 | 146.56 | 89,937 | +4.80(+3.39%) |
Nov 22, 2019 | 143.49 | 143.82 | 140.44 | 141.76 | 106,000 | -1.55(-1.08%) |
Nov 21, 2019 | 143.71 | 145.02 | 142.04 | 143.31 | 106,206 | +2.06(+1.46%) |
Nov 20, 2019 | 145.77 | 148.98 | 139.22 | 141.25 | 433,832 | -5.38(-3.67%) |
Nov 19, 2019 | 139.84 | 146.77 | 139.84 | 146.63 | 256,993 | +5.14(+3.63%) |
Nov 18, 2019 | 139.27 | 142.07 | 138.90 | 141.49 | 83,499 | +2.12(+1.52%) |
Nov 15, 2019 | 137.64 | 139.55 | 137.28 | 139.37 | 99,800 | +1.99(+1.45%) |
Nov 14, 2019 | 135.97 | 137.96 | 135.00 | 137.38 | 175,360 | +0.79(+0.58%) |
Nov 13, 2019 | 131.43 | 136.75 | 130.97 | 136.59 | 309,655 | +9.17(+7.20%) |
Nov 12, 2019 | 127.56 | 129.50 | 126.87 | 127.42 | 124,585 | +0.33(+0.26%) |
Nov 11, 2019 | 128.75 | 129.93 | 126.50 | 127.09 | 143,238 | -0.46(-0.36%) |
Nov 08, 2019 | 126.12 | 127.77 | 124.71 | 127.55 | 307,600 | +2.55(+2.04%) |
Nov 07, 2019 | 128.00 | 130.00 | 124.58 | 125.00 | 698,439 | -1.15(-0.91%) |
Nov 06, 2019 | 128.34 | 129.05 | 125.89 | 126.15 | 164,880 | -2.20(-1.71%) |
Nov 05, 2019 | 126.38 | 128.54 | 126.37 | 128.35 | 94,353 | +0.70(+0.55%) |
Nov 04, 2019 | 128.78 | 128.84 | 125.88 | 127.65 | 148,362 | +1.92(+1.53%) |
Nov 01, 2019 | 124.97 | 126.37 | 124.26 | 125.73 | 103,800 | +3.27(+2.67%) |
Oct 31, 2019 | 121.52 | 122.84 | 120.26 | 122.46 | 113,299 | +1.43(+1.18%) |
Oct 30, 2019 | 120.22 | 121.34 | 119.38 | 121.03 | 102,902 | +1.89(+1.59%) |
Oct 29, 2019 | 116.58 | 120.01 | 115.90 | 119.14 | 118,403 | +3.81(+3.30%) |
Oct 28, 2019 | 115.50 | 116.85 | 114.95 | 115.33 | 133,096 | +1.33(+1.17%) |
Oct 25, 2019 | 113.55 | 115.21 | 113.45 | 114.00 | 132,700 | -2.50(-2.15%) |
Oct 24, 2019 | 119.49 | 121.81 | 115.83 | 116.50 | 315,323 | +2.92(+2.57%) |
Oct 23, 2019 | 117.85 | 118.86 | 112.16 | 113.58 | 246,499 | -4.14(-3.52%) |
Oct 22, 2019 | 116.23 | 118.22 | 115.72 | 117.72 | 356,665 | +2.86(+2.49%) |
Oct 21, 2019 | 113.58 | 115.26 | 112.84 | 114.86 | 98,853 | -0.39(-0.34%) |
Oct 18, 2019 | 117.72 | 117.85 | 113.58 | 115.25 | 120,200 | -2.66(-2.26%) |
Oct 17, 2019 | 117.09 | 118.36 | 116.87 | 117.91 | 76,557 | +2.94(+2.56%) |
Oct 16, 2019 | 114.24 | 115.85 | 114.24 | 114.97 | 207,305 | -1.49(-1.28%) |
Oct 15, 2019 | 111.48 | 116.67 | 111.35 | 116.46 | 194,298 | +4.87(+4.36%) |
Oct 14, 2019 | 110.10 | 112.93 | 109.87 | 111.59 | 175,975 | -0.38(-0.34%) |
Oct 11, 2019 | 111.22 | 113.05 | 110.70 | 111.97 | 170,600 | +1.67(+1.51%) |
Oct 10, 2019 | 107.91 | 110.49 | 107.62 | 110.30 | 139,830 | +2.06(+1.90%) |
Oct 09, 2019 | 109.09 | 109.18 | 107.69 | 108.24 | 92,666 | +1.65(+1.55%) |
Oct 08, 2019 | 109.39 | 109.91 | 106.49 | 106.59 | 120,461 | -4.46(-4.02%) |
Oct 07, 2019 | 112.33 | 112.40 | 110.78 | 111.05 | 143,902 | -1.62(-1.44%) |
Oct 04, 2019 | 112.86 | 113.46 | 111.69 | 112.67 | 146,700 | +0.79(+0.71%) |
Oct 03, 2019 | 112.33 | 113.61 | 111.09 | 111.88 | 223,176 | -1.54(-1.36%) |
Oct 02, 2019 | 108.44 | 113.58 | 106.93 | 113.42 | 425,686 | +4.47(+4.10%) |
Oct 01, 2019 | 112.99 | 113.38 | 108.13 | 108.95 | 304,087 | -5.01(-4.40%) |
Sep 30, 2019 | 114.09 | 114.33 | 112.87 | 113.96 | 236,611 | +0.65(+0.57%) |
Sep 27, 2019 | 116.63 | 116.65 | 112.56 | 113.31 | 142,100 | -2.85(-2.45%) |
Sep 26, 2019 | 118.98 | 119.27 | 115.55 | 116.16 | 177,469 | -0.46(-0.39%) |
Sep 25, 2019 | 120.26 | 120.69 | 116.55 | 116.62 | 162,816 | -4.50(-3.72%) |
Sep 24, 2019 | 124.37 | 124.48 | 121.00 | 121.12 | 129,638 | -1.81(-1.47%) |
Sep 23, 2019 | 124.49 | 124.66 | 122.59 | 122.93 | 66,775 | -2.44(-1.95%) |
Sep 20, 2019 | 124.93 | 125.80 | 124.15 | 125.37 | 134,500 | -1.02(-0.81%) |
Sep 19, 2019 | 127.59 | 128.09 | 125.77 | 126.39 | 98,950 | -1.91(-1.49%) |
Sep 18, 2019 | 129.25 | 129.39 | 127.11 | 128.30 | 174,137 | -0.66(-0.51%) |
Sep 17, 2019 | 128.02 | 129.47 | 128.02 | 128.96 | 103,107 | +0.54(+0.42%) |
Sep 16, 2019 | 125.59 | 128.50 | 125.59 | 128.42 | 192,095 | +3.53(+2.83%) |
Sep 13, 2019 | 124.30 | 125.52 | 124.18 | 124.89 | 107,400 | -0.32(-0.26%) |
Sep 12, 2019 | 122.68 | 125.53 | 122.61 | 125.21 | 77,241 | +2.08(+1.69%) |
Sep 11, 2019 | 122.02 | 125.39 | 121.52 | 123.13 | 397,419 | +0.24(+0.20%) |
Sep 10, 2019 | 124.36 | 124.89 | 122.52 | 122.89 | 460,510 | -6.11(-4.74%) |
Sep 09, 2019 | 129.49 | 130.21 | 128.02 | 129.00 | 314,738 | -2.25(-1.71%) |
Sep 06, 2019 | 131.70 | 132.34 | 131.00 | 131.25 | 128,700 | -1.28(-0.97%) |
Sep 05, 2019 | 131.26 | 132.64 | 130.50 | 132.53 | 134,248 | +1.88(+1.44%) |
Sep 04, 2019 | 130.13 | 131.02 | 129.29 | 130.65 | 104,030 | +2.45(+1.91%) |
Sep 03, 2019 | 130.52 | 131.83 | 127.19 | 128.20 | 218,362 | -3.25(-2.47%) |
Aug 30, 2019 | 131.07 | 131.69 | 129.52 | 131.45 | 99,300 | -0.82(-0.62%) |
Aug 29, 2019 | 132.61 | 132.92 | 130.85 | 132.27 | 80,098 | +0.36(+0.27%) |
Aug 28, 2019 | 131.97 | 134.00 | 130.02 | 131.91 | 158,287 | -2.46(-1.83%) |
Aug 27, 2019 | 135.14 | 135.65 | 133.20 | 134.37 | 109,883 | -1.04(-0.77%) |
Aug 26, 2019 | 136.48 | 136.79 | 134.48 | 135.41 | 95,522 | +1.13(+0.84%) |
Aug 23, 2019 | 135.22 | 137.82 | 133.77 | 134.28 | 82,500 | -2.06(-1.51%) |
Aug 22, 2019 | 138.05 | 138.05 | 133.71 | 136.34 | 96,621 | -2.31(-1.67%) |
Aug 21, 2019 | 139.32 | 140.00 | 138.09 | 138.65 | 59,952 | +1.52(+1.11%) |
Aug 20, 2019 | 138.58 | 139.43 | 136.82 | 137.13 | 94,290 | -0.22(-0.16%) |
Aug 19, 2019 | 140.17 | 140.17 | 136.44 | 137.35 | 108,371 | +1.23(+0.90%) |
Aug 16, 2019 | 135.86 | 137.09 | 135.68 | 136.12 | 88,500 | +1.38(+1.02%) |
Aug 15, 2019 | 133.00 | 136.10 | 132.62 | 134.74 | 59,726 | +0.83(+0.62%) |
Aug 14, 2019 | 134.68 | 135.48 | 133.38 | 133.91 | 145,425 | -6.28(-4.48%) |
Aug 13, 2019 | 139.84 | 141.63 | 136.99 | 140.19 | 134,513 | +0.42(+0.30%) |
Aug 12, 2019 | 142.04 | 142.99 | 139.31 | 139.77 | 132,738 | -2.48(-1.74%) |
Aug 09, 2019 | 143.90 | 144.95 | 141.41 | 142.25 | 99,400 | -0.11(-0.08%) |
Aug 08, 2019 | 142.70 | 143.28 | 141.35 | 142.36 | 66,852 | +2.12(+1.51%) |
Aug 07, 2019 | 136.91 | 140.64 | 135.96 | 140.24 | 187,717 | +5.92(+4.41%) |
Aug 06, 2019 | 135.74 | 137.17 | 133.30 | 134.32 | 153,058 | +1.32(+0.99%) |
Aug 05, 2019 | 137.84 | 138.81 | 131.41 | 133.00 | 203,524 | -9.61(-6.74%) |
Aug 02, 2019 | 144.56 | 144.93 | 141.01 | 142.61 | 125,300 | -1.97(-1.36%) |