Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.31 | 100.68 | 97.64 | 97.79 | 784,800 | -5.65(-5.47%) |
Apr 29, 2020 | 102.41 | 104.68 | 100.18 | 103.45 | 853,113 | +5.91(+6.06%) |
Apr 28, 2020 | 99.93 | 100.99 | 97.26 | 97.54 | 827,046 | +1.28(+1.33%) |
Apr 27, 2020 | 92.75 | 96.83 | 91.98 | 96.26 | 752,887 | +4.59(+5.01%) |
Apr 24, 2020 | 91.56 | 92.80 | 89.28 | 91.67 | 778,186 | +1.31(+1.45%) |
Apr 23, 2020 | 90.82 | 92.35 | 89.50 | 90.36 | 722,803 | -0.44(-0.48%) |
Apr 22, 2020 | 93.32 | 94.07 | 90.53 | 90.80 | 676,233 | -0.50(-0.54%) |
Apr 21, 2020 | 88.70 | 92.23 | 87.62 | 91.29 | 1,035,188 | -0.85(-0.92%) |
Apr 20, 2020 | 93.76 | 96.83 | 87.99 | 92.14 | 1,384,562 | +0.10(+0.11%) |
Apr 17, 2020 | 87.61 | 92.32 | 87.26 | 92.04 | 1,296,099 | +8.02(+9.54%) |
Apr 16, 2020 | 87.78 | 88.14 | 83.49 | 84.02 | 1,019,285 | -4.07(-4.62%) |
Apr 15, 2020 | 91.26 | 91.46 | 87.78 | 88.08 | 832,304 | -7.36(-7.71%) |
Apr 14, 2020 | 99.00 | 99.24 | 93.49 | 95.44 | 955,703 | -1.20(-1.25%) |
Apr 13, 2020 | 99.99 | 99.99 | 95.31 | 96.64 | 838,741 | -3.48(-3.48%) |
Apr 09, 2020 | 96.70 | 100.48 | 95.49 | 100.12 | 1,399,933 | +6.20(+6.61%) |
Apr 08, 2020 | 91.62 | 94.34 | 90.00 | 93.92 | 770,408 | +3.51(+3.88%) |
Apr 07, 2020 | 95.84 | 97.66 | 89.97 | 90.41 | 1,055,824 | +0.72(+0.81%) |
Apr 06, 2020 | 84.81 | 90.47 | 83.66 | 89.69 | 1,308,487 | +9.70(+12.13%) |
Apr 03, 2020 | 82.52 | 84.96 | 79.36 | 79.99 | 1,304,809 | -3.55(-4.25%) |
Apr 02, 2020 | 82.57 | 87.54 | 82.12 | 83.54 | 909,348 | -0.10(-0.13%) |
Apr 01, 2020 | 85.47 | 86.97 | 82.41 | 83.64 | 1,031,151 | -6.61(-7.32%) |
Mar 31, 2020 | 91.88 | 94.94 | 88.65 | 90.25 | 1,120,931 | -3.03(-3.25%) |
Mar 30, 2020 | 92.97 | 94.64 | 90.23 | 93.27 | 1,312,794 | -0.34(-0.36%) |
Mar 27, 2020 | 92.14 | 96.61 | 91.61 | 93.61 | 931,188 | -2.98(-3.09%) |
Mar 26, 2020 | 92.31 | 97.48 | 90.49 | 96.60 | 1,300,255 | +4.98(+5.44%) |
Mar 25, 2020 | 85.74 | 95.09 | 81.88 | 91.62 | 1,788,154 | +5.44(+6.31%) |
Mar 24, 2020 | 82.02 | 87.41 | 79.21 | 86.18 | 1,598,040 | +9.31(+12.11%) |
Mar 23, 2020 | 85.34 | 86.08 | 76.47 | 76.87 | 1,590,478 | -9.30(-10.79%) |
Mar 20, 2020 | 93.14 | 93.14 | 85.97 | 86.17 | 1,538,150 | -5.30(-5.80%) |
Mar 19, 2020 | 91.98 | 95.85 | 88.63 | 91.48 | 1,534,712 | -2.54(-2.70%) |
Mar 18, 2020 | 88.45 | 96.62 | 87.78 | 94.02 | 2,173,959 | -1.75(-1.83%) |
Mar 17, 2020 | 88.97 | 97.60 | 86.38 | 95.77 | 2,031,866 | +8.93(+10.28%) |
Mar 16, 2020 | 83.79 | 93.65 | 82.55 | 86.84 | 1,681,444 | -11.54(-11.73%) |
Mar 13, 2020 | 97.95 | 98.58 | 93.13 | 98.38 | 2,389,915 | +9.14(+10.24%) |
Mar 12, 2020 | 89.09 | 98.68 | 88.15 | 89.24 | 2,208,969 | -7.77(-8.01%) |
Mar 11, 2020 | 98.34 | 100.03 | 94.83 | 97.01 | 1,506,643 | -4.94(-4.84%) |
Mar 10, 2020 | 101.22 | 103.99 | 95.33 | 101.95 | 2,019,608 | +7.19(+7.59%) |
Mar 09, 2020 | 98.10 | 100.24 | 94.76 | 94.76 | 1,582,650 | -14.42(-13.21%) |
Mar 06, 2020 | 110.04 | 112.76 | 106.86 | 109.18 | 1,552,591 | -5.64(-4.91%) |
Mar 05, 2020 | 119.60 | 120.74 | 112.40 | 114.82 | 1,868,739 | -10.03(-8.04%) |
Mar 04, 2020 | 122.44 | 125.09 | 118.19 | 124.85 | 1,329,085 | +3.37(+2.77%) |
Mar 03, 2020 | 128.11 | 129.23 | 121.00 | 121.48 | 1,711,240 | -7.23(-5.61%) |
Mar 02, 2020 | 122.49 | 128.75 | 119.98 | 128.71 | 1,513,593 | +6.22(+5.08%) |
Feb 28, 2020 | 121.84 | 124.12 | 119.00 | 122.49 | 2,229,923 | -2.78(-2.22%) |
Feb 27, 2020 | 130.06 | 134.23 | 125.21 | 125.27 | 1,650,685 | -7.61(-5.73%) |
Feb 26, 2020 | 135.88 | 137.68 | 132.84 | 132.88 | 1,137,610 | -2.16(-1.60%) |
Feb 25, 2020 | 142.01 | 142.01 | 134.96 | 135.04 | 1,251,587 | -6.85(-4.83%) |
Feb 24, 2020 | 143.51 | 143.55 | 141.22 | 141.89 | 923,340 | -4.08(-2.79%) |
Feb 21, 2020 | 145.87 | 146.29 | 144.85 | 145.97 | 954,490 | -0.83(-0.57%) |
Feb 20, 2020 | 145.15 | 147.49 | 145.15 | 146.80 | 622,368 | +1.10(+0.75%) |
Feb 19, 2020 | 144.73 | 146.04 | 144.30 | 145.70 | 866,442 | +1.26(+0.88%) |
Feb 18, 2020 | 146.47 | 146.59 | 143.28 | 144.43 | 749,596 | -2.58(-1.76%) |
Feb 14, 2020 | 147.23 | 147.63 | 146.36 | 147.01 | 447,161 | -0.70(-0.47%) |
Feb 13, 2020 | 146.09 | 147.78 | 146.06 | 147.72 | 433,319 | +0.87(+0.59%) |
Feb 12, 2020 | 147.69 | 148.11 | 146.65 | 146.85 | 392,705 | +0.20(+0.14%) |
Feb 11, 2020 | 146.98 | 147.64 | 146.25 | 146.65 | 553,149 | +0.48(+0.33%) |
Feb 10, 2020 | 146.60 | 147.08 | 144.94 | 146.17 | 746,300 | -0.99(-0.67%) |
Feb 07, 2020 | 146.61 | 147.51 | 145.96 | 147.16 | 656,075 | -1.03(-0.70%) |
Feb 06, 2020 | 150.67 | 150.67 | 148.08 | 148.19 | 414,916 | -1.65(-1.10%) |
Feb 05, 2020 | 149.91 | 150.18 | 148.99 | 149.84 | 464,925 | +2.17(+1.47%) |
Feb 04, 2020 | 148.18 | 149.27 | 147.46 | 147.66 | 604,014 | +1.25(+0.85%) |
Feb 03, 2020 | 146.73 | 148.39 | 146.36 | 146.42 | 698,937 | +0.49(+0.34%) |
Jan 31, 2020 | 146.62 | 147.18 | 145.21 | 145.92 | 940,055 | -1.88(-1.27%) |
Jan 30, 2020 | 145.31 | 148.03 | 143.76 | 147.80 | 1,133,046 | +1.38(+0.94%) |
Jan 29, 2020 | 148.42 | 149.33 | 146.17 | 146.43 | 853,842 | -1.41(-0.95%) |
Jan 28, 2020 | 146.73 | 149.09 | 146.33 | 147.84 | 819,346 | +2.34(+1.61%) |
Jan 27, 2020 | 146.31 | 147.72 | 145.49 | 145.50 | 1,322,100 | -3.00(-2.02%) |
Jan 24, 2020 | 147.91 | 150.18 | 145.55 | 148.49 | 1,480,759 | +0.97(+0.66%) |
Jan 23, 2020 | 142.42 | 147.91 | 137.17 | 147.53 | 2,170,439 | +7.36(+5.25%) |
Jan 22, 2020 | 139.81 | 141.05 | 139.15 | 140.16 | 1,145,074 | +0.78(+0.56%) |
Jan 21, 2020 | 140.28 | 141.12 | 139.19 | 139.38 | 809,420 | -1.78(-1.26%) |
Jan 17, 2020 | 142.41 | 142.63 | 140.93 | 141.17 | 871,918 | -0.80(-0.56%) |
Jan 16, 2020 | 141.58 | 142.44 | 140.92 | 141.97 | 710,424 | +1.15(+0.82%) |
Jan 15, 2020 | 143.46 | 143.73 | 140.04 | 140.81 | 714,643 | -3.43(-2.38%) |
Jan 14, 2020 | 144.23 | 145.05 | 143.79 | 144.24 | 515,765 | -0.23(-0.16%) |
Jan 13, 2020 | 144.09 | 144.48 | 142.69 | 144.48 | 534,839 | +0.75(+0.52%) |
Jan 10, 2020 | 145.06 | 145.06 | 142.81 | 143.73 | 630,437 | -1.10(-0.76%) |
Jan 09, 2020 | 145.20 | 145.52 | 144.00 | 144.83 | 512,247 | +0.46(+0.32%) |
Jan 08, 2020 | 144.27 | 145.51 | 144.01 | 144.37 | 534,161 | +0.73(+0.51%) |
Jan 07, 2020 | 144.85 | 145.53 | 143.26 | 143.65 | 385,772 | -1.76(-1.21%) |
Jan 06, 2020 | 146.34 | 146.77 | 144.33 | 145.40 | 430,665 | -1.21(-0.83%) |
Jan 03, 2020 | 145.78 | 147.46 | 145.04 | 146.62 | 533,313 | -1.52(-1.02%) |
Jan 02, 2020 | 147.52 | 148.13 | 146.29 | 148.13 | 587,907 | +1.14(+0.78%) |
Dec 31, 2019 | 146.70 | 147.41 | 146.34 | 146.99 | 458,247 | +0.29(+0.19%) |
Dec 30, 2019 | 147.60 | 147.60 | 146.47 | 146.70 | 304,025 | -0.11(-0.08%) |
Dec 27, 2019 | 147.46 | 147.46 | 146.16 | 146.81 | 332,945 | -0.25(-0.17%) |
Dec 26, 2019 | 147.00 | 147.42 | 145.96 | 147.07 | 300,989 | +0.43(+0.30%) |
Dec 24, 2019 | 146.53 | 146.63 | 145.66 | 146.63 | 145,281 | +0.56(+0.38%) |
Dec 23, 2019 | 147.32 | 147.32 | 145.48 | 146.08 | 363,928 | -0.70(-0.48%) |
Dec 20, 2019 | 146.82 | 147.61 | 145.64 | 146.78 | 1,237,315 | +0.96(+0.66%) |
Dec 19, 2019 | 145.77 | 146.47 | 145.16 | 145.82 | 607,797 | +0.22(+0.15%) |
Dec 18, 2019 | 147.50 | 147.65 | 145.52 | 145.60 | 725,292 | -1.41(-0.96%) |
Dec 17, 2019 | 147.63 | 147.90 | 145.84 | 147.01 | 844,835 | -0.22(-0.15%) |
Dec 16, 2019 | 148.77 | 149.48 | 147.19 | 147.23 | 645,903 | -0.06(-0.04%) |
Dec 13, 2019 | 148.22 | 149.04 | 146.29 | 147.29 | 660,117 | -1.63(-1.09%) |
Dec 12, 2019 | 144.64 | 149.44 | 144.59 | 148.92 | 782,305 | +4.80(+3.33%) |
Dec 11, 2019 | 144.58 | 144.93 | 143.78 | 144.12 | 726,824 | -0.52(-0.36%) |
Dec 10, 2019 | 144.29 | 145.69 | 143.72 | 144.64 | 509,058 | +0.26(+0.18%) |
Dec 09, 2019 | 143.51 | 144.65 | 143.51 | 144.38 | 602,623 | +0.44(+0.31%) |
Dec 06, 2019 | 145.02 | 145.52 | 143.88 | 143.94 | 547,749 | +1.01(+0.71%) |
Dec 05, 2019 | 142.22 | 143.42 | 141.75 | 142.93 | 528,053 | +0.92(+0.65%) |
Dec 04, 2019 | 140.40 | 143.51 | 140.09 | 142.01 | 948,381 | +1.93(+1.38%) |
Dec 03, 2019 | 140.60 | 140.60 | 138.94 | 140.08 | 757,968 | -2.46(-1.73%) |
Dec 02, 2019 | 143.52 | 144.41 | 142.35 | 142.54 | 777,328 | -0.11(-0.08%) |
Nov 29, 2019 | 143.27 | 143.72 | 142.36 | 142.65 | 263,192 | -0.81(-0.57%) |
Nov 27, 2019 | 143.27 | 143.76 | 142.37 | 143.46 | 660,314 | +0.90(+0.63%) |
Nov 26, 2019 | 141.96 | 143.17 | 141.65 | 142.56 | 1,153,193 | -0.25(-0.17%) |
Nov 25, 2019 | 142.22 | 143.23 | 141.68 | 142.81 | 680,591 | +0.96(+0.67%) |
Nov 22, 2019 | 140.65 | 142.47 | 140.21 | 141.85 | 532,437 | +1.61(+1.15%) |
Nov 21, 2019 | 140.93 | 141.31 | 139.38 | 140.25 | 471,119 | +0.06(+0.04%) |
Nov 20, 2019 | 140.18 | 141.08 | 138.55 | 140.19 | 811,844 | +0.08(+0.05%) |
Nov 19, 2019 | 140.82 | 140.97 | 139.52 | 140.11 | 526,638 | -0.08(-0.05%) |
Nov 18, 2019 | 140.50 | 140.89 | 139.72 | 140.19 | 777,848 | -0.86(-0.61%) |
Nov 15, 2019 | 141.01 | 141.88 | 140.70 | 141.05 | 616,952 | +0.74(+0.53%) |
Nov 14, 2019 | 140.05 | 140.35 | 138.72 | 140.31 | 493,466 | -0.06(-0.04%) |
Nov 13, 2019 | 141.30 | 141.57 | 139.85 | 140.37 | 609,428 | -1.98(-1.39%) |
Nov 12, 2019 | 143.20 | 143.89 | 142.00 | 142.34 | 610,141 | -1.02(-0.71%) |
Nov 11, 2019 | 142.97 | 144.20 | 142.61 | 143.36 | 474,194 | -0.80(-0.55%) |
Nov 08, 2019 | 143.09 | 144.72 | 142.57 | 144.16 | 645,085 | +0.65(+0.46%) |
Nov 07, 2019 | 143.65 | 146.06 | 143.27 | 143.51 | 796,410 | +0.50(+0.35%) |
Nov 06, 2019 | 142.23 | 143.17 | 141.72 | 143.01 | 521,379 | +0.06(+0.04%) |
Nov 05, 2019 | 141.74 | 144.20 | 141.43 | 142.95 | 943,152 | +1.83(+1.30%) |
Nov 04, 2019 | 140.02 | 141.27 | 139.56 | 141.12 | 715,287 | +2.86(+2.07%) |
Nov 01, 2019 | 136.03 | 138.30 | 135.22 | 138.26 | 810,745 | +3.61(+2.68%) |
Oct 31, 2019 | 134.39 | 134.93 | 132.79 | 134.65 | 673,654 | -0.28(-0.21%) |
Oct 30, 2019 | 135.69 | 135.86 | 133.58 | 134.93 | 743,937 | -0.95(-0.70%) |
Oct 29, 2019 | 135.66 | 137.03 | 135.14 | 135.88 | 689,832 | -0.59(-0.44%) |
Oct 28, 2019 | 135.64 | 137.08 | 135.19 | 136.48 | 667,260 | +1.79(+1.33%) |
Oct 25, 2019 | 134.11 | 135.67 | 133.53 | 134.69 | 681,821 | +0.26(+0.19%) |
Oct 24, 2019 | 135.74 | 136.34 | 132.64 | 134.43 | 681,547 | -1.31(-0.96%) |
Oct 23, 2019 | 134.25 | 135.85 | 133.54 | 135.74 | 788,356 | +1.26(+0.93%) |
Oct 22, 2019 | 132.53 | 135.51 | 131.71 | 134.48 | 739,195 | +1.98(+1.49%) |
Oct 21, 2019 | 131.90 | 133.06 | 130.72 | 132.50 | 912,138 | +1.56(+1.19%) |
Oct 18, 2019 | 130.61 | 131.94 | 130.42 | 130.95 | 1,319,583 | +0.10(+0.08%) |
Oct 17, 2019 | 130.84 | 133.43 | 129.29 | 130.84 | 2,347,628 | -5.87(-4.29%) |
Oct 16, 2019 | 136.78 | 138.07 | 136.34 | 136.71 | 1,104,376 | +0.09(+0.07%) |
Oct 15, 2019 | 135.44 | 137.12 | 134.64 | 136.62 | 571,526 | +1.94(+1.44%) |
Oct 14, 2019 | 133.91 | 135.07 | 133.01 | 134.68 | 429,237 | +0.08(+0.06%) |
Oct 11, 2019 | 135.65 | 136.33 | 134.48 | 134.60 | 638,459 | +1.32(+0.99%) |
Oct 10, 2019 | 131.68 | 133.90 | 131.68 | 133.29 | 475,687 | +2.18(+1.66%) |
Oct 09, 2019 | 130.58 | 131.88 | 130.11 | 131.11 | 571,208 | +1.65(+1.28%) |
Oct 08, 2019 | 130.26 | 131.24 | 128.94 | 129.46 | 923,950 | -3.03(-2.29%) |
Oct 07, 2019 | 132.03 | 133.72 | 131.65 | 132.49 | 445,778 | -0.03(-0.02%) |
Oct 04, 2019 | 129.72 | 132.87 | 129.72 | 132.51 | 646,480 | +2.57(+1.98%) |
Oct 03, 2019 | 128.33 | 129.97 | 126.46 | 129.94 | 562,702 | +1.13(+0.87%) |
Oct 02, 2019 | 131.21 | 131.24 | 128.79 | 128.81 | 568,434 | -3.42(-2.58%) |
Oct 01, 2019 | 136.81 | 137.35 | 132.19 | 132.23 | 543,678 | -3.66(-2.69%) |
Sep 30, 2019 | 136.07 | 136.65 | 135.66 | 135.88 | 591,179 | -0.19(-0.14%) |
Sep 27, 2019 | 135.85 | 137.26 | 134.68 | 136.07 | 493,492 | +1.12(+0.83%) |
Sep 26, 2019 | 135.17 | 135.51 | 133.61 | 134.96 | 429,254 | -0.30(-0.22%) |
Sep 25, 2019 | 133.92 | 135.86 | 133.91 | 135.26 | 540,982 | +1.56(+1.17%) |
Sep 24, 2019 | 134.43 | 134.78 | 132.35 | 133.69 | 594,217 | -0.63(-0.47%) |
Sep 23, 2019 | 133.33 | 134.97 | 132.91 | 134.32 | 502,625 | -0.13(-0.10%) |
Sep 20, 2019 | 135.52 | 136.22 | 134.25 | 134.45 | 1,682,291 | -0.57(-0.42%) |
Sep 19, 2019 | 136.10 | 137.13 | 134.73 | 135.02 | 685,632 | -2.13(-1.56%) |
Sep 18, 2019 | 135.42 | 137.78 | 134.73 | 137.15 | 659,417 | +1.14(+0.84%) |
Sep 17, 2019 | 136.62 | 136.68 | 134.43 | 136.01 | 661,828 | -1.28(-0.93%) |
Sep 16, 2019 | 135.34 | 137.43 | 134.74 | 137.30 | 631,638 | +1.01(+0.74%) |
Sep 13, 2019 | 135.47 | 137.24 | 134.45 | 136.29 | 711,582 | +1.42(+1.05%) |
Sep 12, 2019 | 132.81 | 136.29 | 131.77 | 134.87 | 965,905 | +1.53(+1.15%) |
Sep 11, 2019 | 133.62 | 133.62 | 131.06 | 133.34 | 1,016,058 | -0.07(-0.05%) |
Sep 10, 2019 | 133.26 | 135.45 | 131.45 | 133.41 | 895,206 | +0.81(+0.61%) |
Sep 09, 2019 | 127.23 | 133.12 | 127.09 | 132.60 | 1,162,795 | +6.63(+5.26%) |
Sep 06, 2019 | 126.47 | 127.52 | 125.67 | 125.97 | 780,868 | -0.57(-0.45%) |
Sep 05, 2019 | 125.73 | 128.96 | 125.73 | 126.53 | 774,442 | +2.68(+2.17%) |
Sep 04, 2019 | 124.19 | 124.24 | 122.32 | 123.85 | 696,320 | +0.85(+0.69%) |
Sep 03, 2019 | 124.56 | 124.80 | 121.72 | 123.00 | 895,548 | -2.77(-2.20%) |
Aug 30, 2019 | 126.63 | 127.25 | 125.29 | 125.77 | 733,670 | -0.06(-0.05%) |
Aug 29, 2019 | 125.35 | 126.76 | 125.32 | 125.83 | 609,147 | +1.66(+1.33%) |
Aug 28, 2019 | 122.43 | 124.72 | 122.14 | 124.17 | 626,562 | +1.26(+1.03%) |
Aug 27, 2019 | 124.80 | 125.22 | 122.57 | 122.91 | 626,878 | -1.50(-1.21%) |
Aug 26, 2019 | 123.80 | 124.47 | 123.19 | 124.41 | 479,050 | +1.47(+1.19%) |
Aug 23, 2019 | 126.08 | 127.30 | 122.18 | 122.94 | 715,159 | -3.77(-2.97%) |
Aug 22, 2019 | 127.03 | 127.28 | 125.14 | 126.71 | 562,460 | +0.79(+0.63%) |
Aug 21, 2019 | 125.77 | 126.54 | 125.27 | 125.92 | 574,251 | +0.87(+0.70%) |
Aug 20, 2019 | 126.54 | 126.54 | 124.97 | 125.04 | 676,286 | -2.42(-1.90%) |
Aug 19, 2019 | 128.15 | 128.58 | 127.35 | 127.46 | 694,370 | +1.43(+1.13%) |
Aug 16, 2019 | 124.57 | 126.70 | 124.44 | 126.03 | 871,885 | +2.43(+1.97%) |
Aug 15, 2019 | 124.50 | 125.17 | 123.22 | 123.60 | 677,528 | -0.08(-0.06%) |
Aug 14, 2019 | 126.64 | 127.50 | 122.94 | 123.68 | 1,018,149 | -5.61(-4.34%) |
Aug 13, 2019 | 128.18 | 130.74 | 127.14 | 129.28 | 671,526 | +1.25(+0.97%) |
Aug 12, 2019 | 128.77 | 129.44 | 127.73 | 128.03 | 548,442 | -2.68(-2.05%) |
Aug 09, 2019 | 130.26 | 131.73 | 129.72 | 130.72 | 593,195 | +0.11(+0.08%) |
Aug 08, 2019 | 129.72 | 131.37 | 128.99 | 130.60 | 657,055 | +1.94(+1.51%) |
Aug 07, 2019 | 129.30 | 130.39 | 127.16 | 128.67 | 1,334,912 | -3.55(-2.69%) |
Aug 06, 2019 | 132.17 | 132.67 | 130.38 | 132.22 | 806,586 | +0.68(+0.52%) |
Aug 05, 2019 | 132.16 | 132.69 | 130.52 | 131.54 | 1,238,727 | -3.13(-2.32%) |
Aug 02, 2019 | 133.07 | 134.78 | 131.85 | 134.66 | 1,214,951 | +1.59(+1.19%) |
Aug 01, 2019 | 140.02 | 140.58 | 132.93 | 133.07 | 1,512,719 | -7.25(-5.17%) |
Jul 31, 2019 | 140.34 | 141.78 | 139.71 | 140.33 | 878,968 | -0.19(-0.13%) |
Jul 30, 2019 | 139.16 | 140.56 | 138.92 | 140.52 | 607,576 | +0.66(+0.47%) |
Jul 29, 2019 | 140.71 | 142.05 | 139.70 | 139.86 | 681,288 | -1.07(-0.76%) |
Jul 26, 2019 | 139.53 | 141.03 | 139.42 | 140.93 | 1,609,049 | +1.39(+1.00%) |
Jul 25, 2019 | 140.54 | 141.27 | 139.25 | 139.53 | 1,080,087 | -0.34(-0.24%) |
Jul 24, 2019 | 138.48 | 140.07 | 137.62 | 139.88 | 1,055,982 | +0.95(+0.68%) |
Jul 23, 2019 | 138.01 | 139.12 | 137.36 | 138.93 | 938,349 | +0.92(+0.67%) |
Jul 22, 2019 | 137.83 | 138.35 | 137.08 | 138.00 | 844,333 | -1.15(-0.82%) |
Jul 19, 2019 | 139.75 | 140.22 | 137.85 | 139.15 | 1,189,903 | +0.09(+0.07%) |
Jul 18, 2019 | 142.35 | 143.35 | 137.23 | 139.06 | 2,291,266 | -6.56(-4.51%) |
Jul 17, 2019 | 145.97 | 146.20 | 144.74 | 145.62 | 817,556 | -0.57(-0.39%) |
Jul 16, 2019 | 147.56 | 147.56 | 145.43 | 146.19 | 975,876 | -1.04(-0.71%) |
Jul 15, 2019 | 148.97 | 148.97 | 146.79 | 147.23 | 799,900 | -1.49(-1.00%) |
Jul 12, 2019 | 148.27 | 148.84 | 147.27 | 148.72 | 700,996 | +0.26(+0.17%) |
Jul 11, 2019 | 146.87 | 148.62 | 146.06 | 148.46 | 433,267 | +2.11(+1.44%) |
Jul 10, 2019 | 148.44 | 149.23 | 146.10 | 146.35 | 703,969 | -2.51(-1.69%) |
Jul 09, 2019 | 147.12 | 149.13 | 146.62 | 148.86 | 776,200 | +1.03(+0.70%) |
Jul 08, 2019 | 148.01 | 148.62 | 147.38 | 147.83 | 664,556 | -0.84(-0.56%) |
Jul 05, 2019 | 147.46 | 149.45 | 147.16 | 148.67 | 700,411 | +2.10(+1.43%) |
Jul 03, 2019 | 145.77 | 146.77 | 145.32 | 146.56 | 333,701 | +1.26(+0.86%) |
Jul 02, 2019 | 145.67 | 146.77 | 144.41 | 145.31 | 476,500 | -0.62(-0.43%) |
Jul 01, 2019 | 146.31 | 147.25 | 144.76 | 145.93 | 739,105 | +0.63(+0.43%) |
Jun 28, 2019 | 142.62 | 145.54 | 142.62 | 145.30 | 1,517,518 | +1.15(+0.80%) |
Jun 27, 2019 | 142.39 | 144.22 | 142.08 | 144.15 | 822,086 | +2.31(+1.63%) |
Jun 26, 2019 | 142.07 | 142.87 | 141.31 | 141.84 | 617,478 | +0.46(+0.33%) |
Jun 25, 2019 | 141.55 | 142.31 | 139.98 | 141.38 | 668,716 | +0.03(+0.02%) |
Jun 24, 2019 | 141.15 | 143.40 | 140.11 | 141.35 | 579,698 | -0.05(-0.04%) |
Jun 21, 2019 | 141.75 | 142.69 | 141.38 | 141.40 | 1,482,638 | -0.27(-0.19%) |
Jun 20, 2019 | 142.13 | 142.45 | 138.80 | 141.68 | 687,945 | -0.03(-0.02%) |
Jun 19, 2019 | 143.31 | 144.84 | 141.48 | 141.70 | 582,496 | -0.97(-0.68%) |
Jun 18, 2019 | 140.84 | 143.48 | 140.40 | 142.67 | 493,724 | +1.75(+1.24%) |
Jun 17, 2019 | 143.66 | 144.48 | 140.58 | 140.92 | 502,130 | -2.53(-1.76%) |
Jun 14, 2019 | 142.71 | 143.73 | 141.51 | 143.45 | 376,190 | +1.07(+0.75%) |
Jun 13, 2019 | 141.67 | 143.60 | 141.40 | 142.38 | 674,241 | +1.02(+0.73%) |
Jun 12, 2019 | 143.49 | 143.95 | 141.18 | 141.35 | 641,776 | -1.97(-1.38%) |
Jun 11, 2019 | 144.22 | 145.59 | 142.44 | 143.33 | 674,114 | +0.14(+0.10%) |
Jun 10, 2019 | 142.64 | 144.36 | 142.14 | 143.19 | 484,151 | +1.57(+1.11%) |
Jun 07, 2019 | 142.34 | 142.34 | 140.80 | 141.62 | 523,201 | -0.97(-0.68%) |
Jun 06, 2019 | 141.76 | 143.21 | 141.18 | 142.58 | 470,285 | +0.45(+0.32%) |
Jun 05, 2019 | 142.98 | 143.01 | 140.71 | 142.13 | 639,941 | -0.77(-0.54%) |
Jun 04, 2019 | 140.25 | 142.93 | 140.21 | 142.90 | 929,159 | +4.23(+3.05%) |
Jun 03, 2019 | 136.00 | 139.09 | 135.52 | 138.67 | 817,665 | +2.31(+1.70%) |
May 31, 2019 | 136.48 | 137.60 | 135.63 | 136.35 | 1,160,524 | -1.35(-0.98%) |
May 30, 2019 | 140.12 | 140.72 | 136.62 | 137.71 | 854,027 | -2.18(-1.56%) |
May 29, 2019 | 137.08 | 140.29 | 136.95 | 139.89 | 997,935 | +2.14(+1.55%) |
May 28, 2019 | 139.45 | 140.29 | 137.75 | 137.75 | 933,462 | -2.28(-1.63%) |
May 24, 2019 | 138.55 | 140.46 | 138.22 | 140.03 | 653,172 | +1.84(+1.33%) |
May 23, 2019 | 139.49 | 139.49 | 137.26 | 138.19 | 829,937 | -2.45(-1.74%) |
May 22, 2019 | 140.97 | 141.46 | 139.90 | 140.64 | 629,894 | -0.56(-0.40%) |
May 21, 2019 | 140.70 | 141.46 | 140.14 | 141.20 | 578,149 | +0.62(+0.44%) |
May 20, 2019 | 138.97 | 141.14 | 138.65 | 140.58 | 632,117 | +1.52(+1.09%) |
May 17, 2019 | 137.62 | 140.77 | 137.62 | 139.06 | 1,662,844 | -0.10(-0.07%) |
May 16, 2019 | 138.00 | 140.01 | 137.93 | 139.16 | 698,234 | +2.20(+1.61%) |
May 15, 2019 | 136.96 | 137.81 | 135.29 | 136.97 | 791,853 | -1.17(-0.85%) |
May 14, 2019 | 137.25 | 139.80 | 137.12 | 138.14 | 843,549 | +0.87(+0.63%) |
May 13, 2019 | 139.97 | 140.63 | 136.82 | 137.27 | 1,215,392 | -4.86(-3.42%) |
May 10, 2019 | 140.35 | 142.49 | 139.04 | 142.13 | 1,297,746 | +1.09(+0.77%) |
May 09, 2019 | 140.40 | 141.63 | 139.23 | 141.04 | 1,427,464 | -0.92(-0.65%) |
May 08, 2019 | 141.86 | 143.61 | 141.14 | 141.96 | 1,086,323 | -0.31(-0.22%) |
May 07, 2019 | 142.68 | 143.36 | 141.41 | 142.26 | 971,637 | -1.89(-1.31%) |
May 06, 2019 | 142.49 | 144.93 | 142.26 | 144.16 | 699,758 | -0.49(-0.34%) |
May 03, 2019 | 144.26 | 145.16 | 143.72 | 144.65 | 557,539 | +0.81(+0.57%) |
May 02, 2019 | 142.54 | 144.23 | 142.09 | 143.84 | 690,798 | +1.30(+0.91%) |