Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 109.96 | 110.18 | 107.45 | 107.88 | 863,118 | -2.83(-2.56%) |
Apr 29, 2020 | 107.82 | 111.00 | 106.73 | 110.71 | 1,552,838 | +4.38(+4.12%) |
Apr 28, 2020 | 108.39 | 108.71 | 105.98 | 106.33 | 972,733 | -0.26(-0.25%) |
Apr 27, 2020 | 106.68 | 107.75 | 106.41 | 106.59 | 730,636 | +1.46(+1.39%) |
Apr 24, 2020 | 104.68 | 106.31 | 103.67 | 105.13 | 925,428 | +1.44(+1.38%) |
Apr 23, 2020 | 104.58 | 105.61 | 103.35 | 103.70 | 1,251,974 | -1.30(-1.23%) |
Apr 22, 2020 | 104.66 | 105.76 | 103.52 | 104.99 | 1,026,909 | +2.48(+2.42%) |
Apr 21, 2020 | 106.56 | 107.12 | 99.89 | 102.51 | 2,487,345 | -6.28(-5.77%) |
Apr 20, 2020 | 109.57 | 111.97 | 108.33 | 108.78 | 2,096,605 | -3.17(-2.83%) |
Apr 17, 2020 | 112.93 | 113.61 | 110.27 | 111.95 | 1,751,254 | +0.97(+0.87%) |
Apr 16, 2020 | 110.93 | 114.12 | 109.99 | 110.98 | 2,085,122 | +1.44(+1.32%) |
Apr 15, 2020 | 108.14 | 111.06 | 108.14 | 109.54 | 1,903,292 | -2.07(-1.85%) |
Apr 14, 2020 | 109.18 | 112.38 | 107.98 | 111.61 | 2,383,224 | +5.03(+4.72%) |
Apr 13, 2020 | 106.87 | 108.19 | 104.81 | 106.58 | 2,712,328 | -1.23(-1.14%) |
Apr 09, 2020 | 108.28 | 110.45 | 106.50 | 107.81 | 1,281,287 | +0.80(+0.74%) |
Apr 08, 2020 | 102.45 | 107.86 | 101.80 | 107.01 | 2,029,549 | +5.67(+5.59%) |
Apr 07, 2020 | 103.59 | 104.72 | 100.60 | 101.34 | 2,227,932 | +0.50(+0.50%) |
Apr 06, 2020 | 100.53 | 101.30 | 97.68 | 100.84 | 2,223,222 | +4.90(+5.10%) |
Apr 03, 2020 | 96.68 | 98.27 | 94.11 | 95.95 | 1,622,516 | -1.01(-1.04%) |
Apr 02, 2020 | 93.98 | 97.61 | 92.08 | 96.96 | 1,552,700 | +1.80(+1.90%) |
Apr 01, 2020 | 95.87 | 99.06 | 93.67 | 95.15 | 1,773,262 | -4.18(-4.21%) |
Mar 31, 2020 | 98.69 | 102.33 | 98.44 | 99.33 | 1,928,395 | +0.48(+0.48%) |
Mar 30, 2020 | 95.53 | 100.89 | 95.23 | 98.86 | 1,710,674 | +3.92(+4.13%) |
Mar 27, 2020 | 98.00 | 98.60 | 92.34 | 94.94 | 2,554,650 | -7.37(-7.20%) |
Mar 26, 2020 | 95.76 | 104.88 | 95.64 | 102.30 | 2,416,549 | +6.99(+7.33%) |
Mar 25, 2020 | 93.51 | 101.12 | 91.93 | 95.32 | 2,346,266 | +3.01(+3.26%) |
Mar 24, 2020 | 93.17 | 94.98 | 87.01 | 92.30 | 2,046,677 | +5.57(+6.42%) |
Mar 23, 2020 | 85.86 | 89.70 | 81.43 | 86.74 | 2,043,020 | +0.02(+0.02%) |
Mar 20, 2020 | 85.18 | 92.85 | 83.85 | 86.72 | 3,113,978 | +4.54(+5.52%) |
Mar 19, 2020 | 75.27 | 86.69 | 71.21 | 82.18 | 2,910,441 | +5.89(+7.72%) |
Mar 18, 2020 | 73.82 | 76.74 | 72.04 | 76.29 | 2,043,983 | -2.32(-2.95%) |
Mar 17, 2020 | 79.90 | 81.47 | 70.54 | 78.61 | 2,799,740 | -0.08(-0.10%) |
Mar 16, 2020 | 79.21 | 84.91 | 78.12 | 78.70 | 2,209,685 | -9.79(-11.07%) |
Mar 13, 2020 | 84.91 | 88.65 | 79.62 | 88.49 | 2,662,907 | +8.23(+10.25%) |
Mar 12, 2020 | 79.35 | 83.11 | 79.06 | 80.26 | 3,280,140 | -6.69(-7.70%) |
Mar 11, 2020 | 90.78 | 92.04 | 85.53 | 86.96 | 2,227,840 | -6.42(-6.88%) |
Mar 10, 2020 | 93.45 | 93.91 | 87.11 | 93.38 | 2,628,285 | +3.60(+4.01%) |
Mar 09, 2020 | 87.98 | 92.30 | 86.66 | 89.78 | 3,235,447 | -6.30(-6.56%) |
Mar 06, 2020 | 96.57 | 98.05 | 93.97 | 96.08 | 2,380,804 | -3.90(-3.90%) |
Mar 05, 2020 | 100.25 | 101.88 | 98.66 | 99.97 | 2,361,518 | -3.03(-2.94%) |
Mar 04, 2020 | 100.47 | 105.16 | 99.87 | 103.00 | 2,772,281 | +4.08(+4.13%) |
Mar 03, 2020 | 100.04 | 103.68 | 95.66 | 98.92 | 2,944,757 | -0.94(-0.94%) |
Mar 02, 2020 | 99.12 | 100.70 | 95.70 | 99.86 | 4,328,630 | +1.00(+1.01%) |
Feb 28, 2020 | 100.59 | 105.42 | 95.15 | 98.86 | 7,160,091 | -12.39(-11.14%) |
Feb 27, 2020 | 114.89 | 117.33 | 111.11 | 111.25 | 3,704,559 | -7.09(-5.99%) |
Feb 26, 2020 | 121.97 | 123.26 | 117.52 | 118.34 | 1,802,596 | -2.27(-1.88%) |
Feb 25, 2020 | 125.54 | 125.73 | 119.50 | 120.61 | 1,667,026 | -3.82(-3.07%) |
Feb 24, 2020 | 125.22 | 125.85 | 122.48 | 124.43 | 1,776,155 | -6.71(-5.12%) |
Feb 21, 2020 | 130.61 | 131.73 | 129.73 | 131.14 | 1,684,203 | -1.91(-1.44%) |
Feb 20, 2020 | 133.16 | 133.80 | 129.67 | 133.05 | 1,385,410 | -0.11(-0.08%) |
Feb 19, 2020 | 132.47 | 133.84 | 132.27 | 133.15 | 867,810 | +1.62(+1.23%) |
Feb 18, 2020 | 131.65 | 132.23 | 130.60 | 131.54 | 826,933 | -1.20(-0.90%) |
Feb 14, 2020 | 130.48 | 132.86 | 130.42 | 132.74 | 1,693,347 | +2.30(+1.77%) |
Feb 13, 2020 | 129.74 | 130.52 | 128.33 | 130.43 | 1,257,186 | +0.12(+0.09%) |
Feb 12, 2020 | 128.94 | 130.73 | 128.78 | 130.32 | 1,223,385 | +2.20(+1.72%) |
Feb 11, 2020 | 130.42 | 131.06 | 127.91 | 128.12 | 1,633,012 | -1.38(-1.06%) |
Feb 10, 2020 | 126.60 | 129.91 | 125.92 | 129.50 | 1,011,230 | +1.31(+1.02%) |
Feb 07, 2020 | 128.51 | 128.53 | 126.84 | 128.18 | 1,032,953 | -1.01(-0.78%) |
Feb 06, 2020 | 128.36 | 130.20 | 127.33 | 129.19 | 1,876,332 | +4.87(+3.92%) |
Feb 05, 2020 | 127.22 | 128.69 | 124.07 | 124.32 | 1,412,993 | -1.67(-1.33%) |
Feb 04, 2020 | 124.39 | 126.54 | 123.55 | 125.99 | 1,153,566 | +3.51(+2.87%) |
Feb 03, 2020 | 121.81 | 122.99 | 121.63 | 122.48 | 802,277 | +1.03(+0.85%) |
Jan 31, 2020 | 123.52 | 123.52 | 120.12 | 121.45 | 1,404,051 | -2.60(-2.10%) |
Jan 30, 2020 | 120.98 | 124.38 | 120.12 | 124.05 | 1,207,283 | +2.32(+1.91%) |
Jan 29, 2020 | 122.87 | 123.45 | 121.35 | 121.73 | 845,936 | -0.34(-0.28%) |
Jan 28, 2020 | 119.87 | 122.52 | 119.87 | 122.06 | 997,735 | +2.93(+2.46%) |
Jan 27, 2020 | 121.19 | 121.19 | 119.14 | 119.14 | 1,330,592 | -4.42(-3.58%) |
Jan 24, 2020 | 126.14 | 129.07 | 123.25 | 123.56 | 1,305,181 | -2.01(-1.60%) |
Jan 23, 2020 | 123.13 | 126.17 | 122.55 | 125.57 | 1,323,308 | +2.56(+2.08%) |
Jan 22, 2020 | 123.65 | 125.03 | 122.91 | 123.01 | 1,372,241 | +1.05(+0.86%) |
Jan 21, 2020 | 123.86 | 124.15 | 121.64 | 121.96 | 1,412,049 | -2.20(-1.77%) |
Jan 17, 2020 | 125.87 | 126.17 | 123.61 | 124.16 | 966,268 | -0.69(-0.55%) |
Jan 16, 2020 | 123.86 | 126.13 | 123.86 | 124.84 | 1,321,873 | +2.10(+1.71%) |
Jan 15, 2020 | 125.29 | 125.40 | 122.56 | 122.75 | 1,205,078 | -2.01(-1.61%) |
Jan 14, 2020 | 125.04 | 127.29 | 124.44 | 124.75 | 1,436,869 | +0.07(+0.06%) |
Jan 13, 2020 | 123.70 | 124.89 | 122.65 | 124.68 | 1,448,236 | +1.75(+1.42%) |
Jan 10, 2020 | 125.11 | 125.25 | 122.66 | 122.93 | 1,280,311 | -1.58(-1.27%) |
Jan 09, 2020 | 125.50 | 126.31 | 123.16 | 124.52 | 1,463,476 | +0.20(+0.16%) |
Jan 08, 2020 | 124.15 | 124.62 | 121.07 | 124.31 | 1,948,636 | +0.99(+0.81%) |
Jan 07, 2020 | 126.07 | 127.33 | 122.93 | 123.32 | 1,537,332 | -3.05(-2.42%) |
Jan 06, 2020 | 125.50 | 126.44 | 124.30 | 126.37 | 950,605 | +0.03(+0.03%) |
Jan 03, 2020 | 125.46 | 127.72 | 125.41 | 126.34 | 1,290,064 | -1.33(-1.04%) |
Jan 02, 2020 | 126.11 | 127.72 | 125.19 | 127.67 | 1,335,780 | +3.16(+2.54%) |
Dec 31, 2019 | 124.79 | 125.71 | 124.21 | 124.51 | 840,334 | -0.53(-0.42%) |
Dec 30, 2019 | 126.45 | 126.45 | 124.19 | 125.03 | 953,838 | -1.42(-1.12%) |
Dec 27, 2019 | 126.29 | 126.82 | 125.42 | 126.45 | 847,405 | +0.58(+0.46%) |
Dec 26, 2019 | 124.84 | 126.05 | 124.83 | 125.88 | 727,585 | +2.00(+1.62%) |
Dec 24, 2019 | 125.24 | 125.34 | 123.30 | 123.88 | 515,318 | -1.36(-1.09%) |
Dec 23, 2019 | 124.04 | 125.34 | 123.56 | 125.24 | 939,924 | +1.35(+1.09%) |
Dec 20, 2019 | 122.16 | 124.11 | 121.93 | 123.89 | 2,079,074 | +1.94(+1.59%) |
Dec 19, 2019 | 122.02 | 122.63 | 121.32 | 121.96 | 1,145,222 | -0.26(-0.21%) |
Dec 18, 2019 | 122.22 | 123.98 | 121.85 | 122.22 | 1,691,088 | +0.05(+0.04%) |
Dec 17, 2019 | 124.25 | 124.25 | 122.06 | 122.17 | 1,528,140 | -1.60(-1.29%) |
Dec 16, 2019 | 124.48 | 124.68 | 123.06 | 123.77 | 1,539,530 | -0.34(-0.27%) |
Dec 13, 2019 | 127.71 | 127.86 | 124.07 | 124.11 | 1,540,104 | -3.97(-3.10%) |
Dec 12, 2019 | 123.45 | 128.17 | 122.40 | 128.08 | 2,205,385 | +4.29(+3.47%) |
Dec 11, 2019 | 121.83 | 123.89 | 121.73 | 123.79 | 1,351,306 | +1.79(+1.47%) |
Dec 10, 2019 | 123.66 | 124.80 | 121.52 | 122.00 | 1,479,663 | -0.57(-0.47%) |
Dec 09, 2019 | 120.58 | 123.30 | 120.47 | 122.57 | 1,845,047 | +1.93(+1.60%) |
Dec 06, 2019 | 122.06 | 122.27 | 120.06 | 120.64 | 1,548,394 | -1.02(-0.84%) |
Dec 05, 2019 | 125.25 | 125.63 | 121.31 | 121.66 | 1,471,163 | -2.27(-1.83%) |
Dec 04, 2019 | 123.50 | 124.86 | 122.47 | 123.93 | 1,754,648 | +1.38(+1.12%) |
Dec 03, 2019 | 122.85 | 123.63 | 120.12 | 122.56 | 4,273,930 | -3.64(-2.89%) |
Dec 02, 2019 | 127.56 | 127.76 | 123.36 | 126.20 | 2,382,332 | -1.45(-1.14%) |
Nov 29, 2019 | 131.47 | 131.99 | 127.55 | 127.65 | 1,590,088 | -4.54(-3.43%) |
Nov 27, 2019 | 139.29 | 141.37 | 131.28 | 132.19 | 5,821,018 | -5.51(-4.00%) |
Nov 26, 2019 | 139.45 | 140.78 | 134.79 | 137.70 | 3,076,344 | -0.70(-0.51%) |
Nov 25, 2019 | 136.99 | 139.51 | 136.31 | 138.40 | 1,421,236 | +2.35(+1.73%) |
Nov 22, 2019 | 136.26 | 136.96 | 134.01 | 136.05 | 1,675,670 | +0.13(+0.10%) |
Nov 21, 2019 | 138.85 | 139.21 | 135.72 | 135.92 | 972,952 | -3.21(-2.31%) |
Nov 20, 2019 | 140.75 | 141.52 | 138.27 | 139.13 | 992,207 | -2.62(-1.85%) |
Nov 19, 2019 | 138.68 | 142.21 | 138.21 | 141.76 | 1,495,504 | +4.48(+3.26%) |
Nov 18, 2019 | 137.81 | 138.44 | 136.55 | 137.28 | 1,088,096 | -0.83(-0.60%) |
Nov 15, 2019 | 137.26 | 138.44 | 135.81 | 138.11 | 878,736 | +1.99(+1.46%) |
Nov 14, 2019 | 135.21 | 136.66 | 134.12 | 136.12 | 883,672 | +0.10(+0.07%) |
Nov 13, 2019 | 136.84 | 138.22 | 135.65 | 136.03 | 998,527 | -1.76(-1.27%) |
Nov 12, 2019 | 136.44 | 138.90 | 136.31 | 137.78 | 1,359,674 | +1.84(+1.35%) |
Nov 11, 2019 | 134.61 | 136.63 | 134.14 | 135.94 | 804,200 | +0.64(+0.47%) |
Nov 08, 2019 | 134.18 | 135.43 | 132.39 | 135.30 | 558,475 | +1.07(+0.80%) |
Nov 07, 2019 | 135.24 | 136.46 | 133.80 | 134.23 | 833,167 | -0.22(-0.16%) |
Nov 06, 2019 | 133.91 | 134.49 | 132.40 | 134.45 | 749,588 | +0.54(+0.40%) |
Nov 05, 2019 | 134.52 | 135.51 | 133.16 | 133.91 | 833,523 | -0.25(-0.18%) |
Nov 04, 2019 | 134.28 | 135.63 | 132.33 | 134.16 | 1,034,420 | +0.40(+0.30%) |
Nov 01, 2019 | 131.01 | 133.79 | 130.09 | 133.75 | 1,022,225 | +3.93(+3.03%) |
Oct 31, 2019 | 131.59 | 131.82 | 128.87 | 129.82 | 848,360 | -2.42(-1.83%) |
Oct 30, 2019 | 131.24 | 132.52 | 130.01 | 132.24 | 641,262 | +1.40(+1.07%) |
Oct 29, 2019 | 128.58 | 131.81 | 128.32 | 130.85 | 971,015 | +2.47(+1.92%) |
Oct 28, 2019 | 131.35 | 132.47 | 128.38 | 128.38 | 1,038,621 | -2.20(-1.68%) |
Oct 25, 2019 | 129.34 | 131.43 | 128.87 | 130.58 | 1,118,779 | +1.16(+0.89%) |
Oct 24, 2019 | 127.43 | 129.57 | 125.84 | 129.42 | 845,956 | +3.06(+2.42%) |
Oct 23, 2019 | 125.11 | 126.67 | 124.73 | 126.36 | 733,088 | +0.84(+0.67%) |
Oct 22, 2019 | 125.50 | 126.20 | 124.90 | 125.52 | 766,858 | +0.54(+0.43%) |
Oct 21, 2019 | 125.61 | 125.85 | 124.53 | 124.98 | 854,678 | +0.18(+0.14%) |
Oct 18, 2019 | 124.72 | 127.48 | 123.66 | 124.80 | 2,262,063 | +0.05(+0.04%) |
Oct 17, 2019 | 125.00 | 126.23 | 123.93 | 124.75 | 1,542,879 | -0.26(-0.20%) |
Oct 16, 2019 | 123.86 | 125.48 | 123.20 | 125.00 | 1,287,082 | -1.75(-1.38%) |
Oct 15, 2019 | 127.26 | 128.29 | 126.62 | 126.76 | 790,865 | +0.13(+0.10%) |
Oct 14, 2019 | 127.05 | 127.68 | 125.45 | 126.62 | 604,683 | -0.48(-0.37%) |
Oct 11, 2019 | 126.22 | 129.33 | 126.22 | 127.10 | 1,622,638 | +2.69(+2.16%) |
Oct 10, 2019 | 124.16 | 125.01 | 123.16 | 124.41 | 1,024,798 | -0.36(-0.29%) |
Oct 09, 2019 | 123.94 | 125.08 | 123.36 | 124.77 | 1,118,218 | +2.22(+1.81%) |
Oct 08, 2019 | 123.84 | 124.49 | 121.78 | 122.55 | 1,500,450 | -2.64(-2.11%) |
Oct 07, 2019 | 124.83 | 126.16 | 124.44 | 125.19 | 1,565,881 | -1.09(-0.86%) |
Oct 04, 2019 | 126.76 | 127.10 | 124.64 | 126.28 | 1,230,450 | +0.38(+0.30%) |
Oct 03, 2019 | 125.34 | 126.84 | 122.06 | 125.90 | 1,161,355 | +0.76(+0.60%) |
Oct 02, 2019 | 124.44 | 125.68 | 123.56 | 125.15 | 1,992,311 | -1.01(-0.80%) |
Oct 01, 2019 | 126.72 | 128.56 | 124.63 | 126.16 | 2,342,618 | +3.07(+2.49%) |
Sep 30, 2019 | 120.07 | 123.49 | 119.80 | 123.09 | 1,268,732 | +3.43(+2.87%) |
Sep 27, 2019 | 121.40 | 122.58 | 118.28 | 119.66 | 1,241,422 | -1.21(-1.00%) |
Sep 26, 2019 | 122.47 | 122.94 | 119.26 | 120.88 | 1,423,217 | -1.39(-1.14%) |
Sep 25, 2019 | 119.88 | 122.88 | 118.74 | 122.27 | 1,257,387 | +2.39(+1.99%) |
Sep 24, 2019 | 125.31 | 126.11 | 119.60 | 119.88 | 1,990,494 | -4.84(-3.88%) |
Sep 23, 2019 | 123.04 | 124.84 | 121.91 | 124.72 | 1,105,778 | +1.04(+0.84%) |
Sep 20, 2019 | 124.78 | 125.59 | 122.43 | 123.68 | 2,763,727 | -0.75(-0.60%) |
Sep 19, 2019 | 123.33 | 125.87 | 123.33 | 124.43 | 1,696,105 | +1.10(+0.89%) |
Sep 18, 2019 | 126.01 | 126.01 | 121.81 | 123.33 | 2,507,574 | -2.82(-2.24%) |
Sep 17, 2019 | 127.63 | 128.45 | 124.86 | 126.15 | 1,762,773 | -1.71(-1.33%) |
Sep 16, 2019 | 123.86 | 128.48 | 123.45 | 127.86 | 1,941,056 | +3.90(+3.15%) |
Sep 13, 2019 | 126.36 | 126.53 | 123.50 | 123.95 | 1,853,538 | -2.40(-1.90%) |
Sep 12, 2019 | 127.86 | 128.24 | 125.57 | 126.35 | 1,758,375 | -0.32(-0.25%) |
Sep 11, 2019 | 124.68 | 127.54 | 123.25 | 126.67 | 2,468,600 | +0.92(+0.73%) |
Sep 10, 2019 | 119.23 | 125.79 | 118.62 | 125.75 | 2,337,473 | +4.81(+3.98%) |
Sep 09, 2019 | 121.48 | 121.99 | 118.73 | 120.94 | 1,833,869 | +0.22(+0.18%) |
Sep 06, 2019 | 122.16 | 122.78 | 120.65 | 120.72 | 1,744,184 | -0.60(-0.49%) |
Sep 05, 2019 | 122.31 | 122.38 | 118.41 | 121.32 | 2,726,419 | +2.03(+1.70%) |
Sep 04, 2019 | 117.47 | 119.73 | 117.28 | 119.29 | 2,001,920 | +2.53(+2.17%) |
Sep 03, 2019 | 114.84 | 117.22 | 114.19 | 116.76 | 2,633,303 | +0.74(+0.64%) |
Aug 30, 2019 | 113.18 | 117.75 | 113.07 | 116.02 | 4,504,132 | +4.68(+4.21%) |
Aug 29, 2019 | 109.47 | 112.32 | 109.47 | 111.33 | 2,858,341 | +2.69(+2.48%) |
Aug 28, 2019 | 106.64 | 109.46 | 105.56 | 108.64 | 2,016,370 | +1.55(+1.45%) |
Aug 27, 2019 | 110.40 | 110.65 | 105.91 | 107.09 | 3,426,894 | -1.84(-1.69%) |
Aug 26, 2019 | 111.13 | 111.47 | 108.73 | 108.93 | 2,898,721 | -0.51(-0.46%) |
Aug 23, 2019 | 114.02 | 114.42 | 109.10 | 109.44 | 8,147,206 | -12.08(-9.94%) |
Aug 22, 2019 | 122.22 | 122.50 | 119.23 | 121.52 | 2,682,058 | +0.05(+0.04%) |
Aug 21, 2019 | 120.17 | 124.25 | 119.96 | 121.47 | 2,548,097 | +3.01(+2.54%) |
Aug 20, 2019 | 118.13 | 120.00 | 117.18 | 118.46 | 1,778,949 | +0.20(+0.17%) |
Aug 19, 2019 | 120.78 | 120.78 | 117.96 | 118.27 | 2,296,577 | +0.38(+0.32%) |
Aug 16, 2019 | 117.81 | 119.23 | 116.40 | 117.89 | 3,071,309 | +1.12(+0.96%) |
Aug 15, 2019 | 122.01 | 122.22 | 115.79 | 116.77 | 5,008,689 | -8.81(-7.02%) |
Aug 14, 2019 | 127.15 | 127.27 | 123.31 | 125.58 | 1,521,029 | -4.03(-3.11%) |
Aug 13, 2019 | 129.27 | 132.79 | 128.66 | 129.60 | 1,774,240 | -0.21(-0.16%) |
Aug 12, 2019 | 128.46 | 130.46 | 127.14 | 129.81 | 1,003,041 | +0.62(+0.48%) |
Aug 09, 2019 | 129.59 | 130.86 | 127.75 | 129.19 | 820,462 | -0.96(-0.74%) |
Aug 08, 2019 | 128.35 | 130.73 | 126.50 | 130.15 | 1,215,965 | +2.44(+1.91%) |
Aug 07, 2019 | 125.34 | 128.20 | 124.84 | 127.72 | 1,578,086 | +0.57(+0.45%) |
Aug 06, 2019 | 128.78 | 130.50 | 126.74 | 127.14 | 1,288,556 | -0.62(-0.49%) |
Aug 05, 2019 | 128.95 | 130.85 | 126.13 | 127.77 | 2,285,896 | -5.68(-4.25%) |
Aug 02, 2019 | 142.94 | 143.81 | 132.65 | 133.44 | 3,362,555 | -12.07(-8.30%) |
Aug 01, 2019 | 143.72 | 147.38 | 143.60 | 145.52 | 1,395,914 | +2.39(+1.67%) |
Jul 31, 2019 | 145.59 | 145.99 | 141.27 | 143.13 | 1,203,558 | -2.25(-1.55%) |
Jul 30, 2019 | 144.53 | 146.44 | 143.48 | 145.38 | 738,539 | -0.35(-0.24%) |
Jul 29, 2019 | 146.62 | 146.83 | 142.24 | 145.73 | 1,009,707 | -0.53(-0.36%) |
Jul 26, 2019 | 146.33 | 147.06 | 145.33 | 146.26 | 884,222 | +0.02(+0.02%) |
Jul 25, 2019 | 147.80 | 147.80 | 144.50 | 146.24 | 895,111 | -1.88(-1.27%) |
Jul 24, 2019 | 147.01 | 148.49 | 146.58 | 148.12 | 742,852 | +1.47(+1.00%) |
Jul 23, 2019 | 149.93 | 149.93 | 144.39 | 146.65 | 1,426,481 | -2.53(-1.70%) |
Jul 22, 2019 | 147.03 | 150.52 | 147.03 | 149.18 | 1,735,482 | +1.94(+1.32%) |
Jul 19, 2019 | 144.81 | 149.03 | 144.09 | 147.24 | 2,383,486 | +4.24(+2.97%) |
Jul 18, 2019 | 142.30 | 145.17 | 141.94 | 143.00 | 1,430,255 | +0.23(+0.16%) |
Jul 17, 2019 | 141.32 | 143.41 | 139.55 | 142.77 | 1,238,699 | +1.68(+1.19%) |
Jul 16, 2019 | 141.63 | 143.74 | 141.28 | 141.09 | 1,571,264 | -0.17(-0.12%) |
Jul 15, 2019 | 139.54 | 141.59 | 139.24 | 141.26 | 1,341,288 | +2.06(+1.48%) |
Jul 12, 2019 | 138.84 | 139.45 | 137.43 | 139.20 | 2,324,481 | +0.99(+0.72%) |
Jul 11, 2019 | 137.14 | 138.80 | 136.19 | 138.21 | 1,273,829 | +1.57(+1.15%) |
Jul 10, 2019 | 134.90 | 138.41 | 134.65 | 136.63 | 1,641,378 | +2.73(+2.04%) |
Jul 09, 2019 | 135.02 | 135.26 | 132.47 | 133.90 | 2,686,889 | -1.56(-1.15%) |
Jul 08, 2019 | 137.57 | 138.55 | 135.40 | 135.46 | 1,861,134 | -3.31(-2.39%) |
Jul 05, 2019 | 138.69 | 139.43 | 137.01 | 138.77 | 1,082,449 | -0.23(-0.17%) |
Jul 03, 2019 | 139.55 | 140.87 | 138.69 | 139.00 | 1,465,007 | +0.39(+0.28%) |
Jul 02, 2019 | 138.31 | 139.31 | 136.33 | 138.62 | 1,891,064 | +0.18(+0.13%) |
Jul 01, 2019 | 139.97 | 141.90 | 138.14 | 138.44 | 1,819,113 | +1.28(+0.93%) |
Jun 28, 2019 | 141.02 | 141.64 | 136.30 | 137.16 | 2,578,544 | -3.65(-2.59%) |
Jun 27, 2019 | 142.22 | 143.47 | 140.52 | 140.81 | 1,335,624 | -0.49(-0.35%) |
Jun 26, 2019 | 141.91 | 145.34 | 141.09 | 141.30 | 1,155,566 | +1.14(+0.81%) |
Jun 25, 2019 | 143.60 | 143.88 | 139.68 | 140.16 | 1,269,736 | -3.81(-2.65%) |
Jun 24, 2019 | 142.87 | 144.47 | 141.31 | 143.97 | 1,088,931 | +1.75(+1.23%) |
Jun 21, 2019 | 144.90 | 145.47 | 141.80 | 142.23 | 1,869,874 | -2.90(-2.00%) |
Jun 20, 2019 | 144.99 | 146.64 | 144.17 | 145.12 | 1,846,872 | +2.87(+2.02%) |
Jun 19, 2019 | 139.79 | 142.57 | 138.81 | 142.25 | 1,941,084 | +3.07(+2.20%) |
Jun 18, 2019 | 138.50 | 140.93 | 138.44 | 139.18 | 1,429,545 | +2.31(+1.68%) |
Jun 17, 2019 | 137.72 | 139.38 | 136.80 | 136.88 | 1,368,853 | -1.17(-0.84%) |
Jun 14, 2019 | 142.73 | 143.52 | 137.83 | 138.04 | 1,469,883 | -5.09(-3.55%) |
Jun 13, 2019 | 145.41 | 145.49 | 142.61 | 143.13 | 1,161,892 | -1.15(-0.80%) |
Jun 12, 2019 | 143.55 | 144.63 | 142.76 | 144.28 | 1,234,496 | +0.67(+0.47%) |
Jun 11, 2019 | 142.65 | 144.28 | 141.62 | 143.60 | 1,567,186 | +2.51(+1.78%) |
Jun 10, 2019 | 140.27 | 142.42 | 139.51 | 141.09 | 1,547,950 | +2.28(+1.64%) |
Jun 07, 2019 | 137.98 | 140.49 | 137.98 | 138.81 | 1,550,101 | +1.89(+1.38%) |
Jun 06, 2019 | 140.06 | 141.06 | 136.44 | 136.92 | 2,099,028 | -2.81(-2.01%) |
Jun 05, 2019 | 145.09 | 146.18 | 138.04 | 139.73 | 2,182,505 | -3.32(-2.32%) |
Jun 04, 2019 | 141.37 | 143.19 | 138.75 | 143.06 | 2,039,950 | +4.37(+3.15%) |
Jun 03, 2019 | 143.95 | 146.51 | 137.09 | 138.68 | 2,976,798 | -6.49(-4.47%) |
May 31, 2019 | 146.25 | 150.90 | 144.79 | 145.17 | 3,429,972 | -11.57(-7.38%) |
May 30, 2019 | 157.52 | 158.94 | 155.15 | 156.75 | 2,147,536 | -0.15(-0.09%) |
May 29, 2019 | 157.68 | 160.58 | 156.47 | 156.89 | 1,551,173 | -1.90(-1.20%) |
May 28, 2019 | 163.05 | 165.34 | 158.29 | 158.80 | 2,241,786 | -3.61(-2.22%) |
May 24, 2019 | 163.32 | 164.18 | 162.07 | 162.41 | 807,661 | +1.06(+0.66%) |
May 23, 2019 | 165.00 | 165.36 | 160.95 | 161.35 | 1,344,858 | -5.76(-3.45%) |
May 22, 2019 | 165.46 | 168.52 | 165.33 | 167.10 | 861,984 | +0.51(+0.30%) |
May 21, 2019 | 164.73 | 166.42 | 164.14 | 166.60 | 947,238 | +4.74(+2.93%) |
May 20, 2019 | 164.93 | 165.39 | 161.43 | 161.85 | 1,365,627 | -5.19(-3.10%) |
May 17, 2019 | 166.45 | 169.29 | 166.27 | 167.04 | 1,391,616 | -1.54(-0.91%) |
May 16, 2019 | 165.78 | 169.63 | 164.86 | 168.58 | 1,109,050 | +3.50(+2.12%) |
May 15, 2019 | 161.26 | 165.94 | 161.26 | 165.09 | 1,067,726 | +2.73(+1.68%) |
May 14, 2019 | 159.76 | 163.35 | 157.93 | 162.36 | 1,086,627 | +4.83(+3.07%) |
May 13, 2019 | 161.26 | 161.63 | 156.97 | 157.52 | 1,170,137 | -6.59(-4.01%) |
May 10, 2019 | 161.44 | 164.51 | 158.69 | 164.11 | 1,047,583 | +1.95(+1.20%) |
May 09, 2019 | 160.05 | 163.23 | 158.49 | 162.16 | 1,012,945 | +0.02(+0.01%) |
May 08, 2019 | 160.12 | 163.63 | 159.24 | 162.14 | 1,086,091 | +2.08(+1.30%) |
May 07, 2019 | 164.49 | 165.35 | 158.24 | 160.06 | 1,690,821 | -6.12(-3.68%) |
May 06, 2019 | 162.29 | 166.71 | 162.07 | 166.18 | 1,129,469 | -0.57(-0.34%) |
May 03, 2019 | 165.77 | 166.78 | 164.74 | 166.74 | 767,797 | +2.69(+1.64%) |
May 02, 2019 | 165.16 | 166.48 | 162.04 | 164.05 | 1,168,693 | -2.02(-1.22%) |