Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 153.61 | 158.27 | 151.12 | 154.89 | 8,087,200 | +4.54(+3.02%) |
Jul 30, 2020 | 150.16 | 154.02 | 149.24 | 150.35 | 3,454,304 | -1.22(-0.80%) |
Jul 29, 2020 | 150.00 | 154.42 | 149.20 | 151.57 | 4,598,301 | +2.82(+1.90%) |
Jul 28, 2020 | 154.39 | 155.95 | 148.50 | 148.75 | 5,492,329 | -7.22(-4.63%) |
Jul 27, 2020 | 153.34 | 156.58 | 151.55 | 155.97 | 5,135,519 | +4.80(+3.18%) |
Jul 24, 2020 | 147.24 | 153.10 | 145.17 | 151.17 | 4,891,500 | +1.01(+0.67%) |
Jul 23, 2020 | 152.22 | 158.47 | 148.04 | 150.16 | 7,137,329 | -2.01(-1.32%) |
Jul 22, 2020 | 153.53 | 156.00 | 150.82 | 152.17 | 3,574,899 | -1.19(-0.78%) |
Jul 21, 2020 | 152.78 | 159.06 | 150.22 | 153.36 | 9,378,552 | +2.90(+1.93%) |
Jul 20, 2020 | 148.78 | 151.63 | 146.58 | 150.46 | 6,175,617 | +2.10(+1.42%) |
Jul 17, 2020 | 150.99 | 153.71 | 147.95 | 148.36 | 6,527,400 | -4.95(-3.23%) |
Jul 16, 2020 | 152.72 | 157.28 | 149.48 | 153.31 | 8,897,845 | -0.90(-0.58%) |
Jul 15, 2020 | 150.98 | 155.88 | 147.59 | 154.21 | 9,198,019 | +3.85(+2.56%) |
Jul 14, 2020 | 149.51 | 156.36 | 142.15 | 150.36 | 12,708,706 | +1.30(+0.87%) |
Jul 13, 2020 | 158.99 | 166.18 | 147.42 | 149.06 | 18,533,416 | -3.99(-2.61%) |
Jul 10, 2020 | 147.82 | 159.88 | 147.26 | 153.05 | 24,628,100 | +3.36(+2.24%) |
Jul 09, 2020 | 136.50 | 149.98 | 136.28 | 149.69 | 25,300,514 | +15.93(+11.91%) |
Jul 08, 2020 | 131.88 | 135.14 | 130.70 | 133.76 | 6,403,938 | +3.34(+2.56%) |
Jul 07, 2020 | 131.69 | 135.81 | 129.40 | 130.42 | 7,456,071 | -1.61(-1.22%) |
Jul 06, 2020 | 130.86 | 135.97 | 128.66 | 132.03 | 10,407,669 | +3.38(+2.63%) |
Jul 02, 2020 | 128.47 | 132.50 | 125.19 | 128.65 | 12,158,001 | +0.26(+0.20%) |
Jul 01, 2020 | 117.30 | 129.44 | 116.35 | 128.39 | 14,995,884 | +11.86(+10.18%) |
Jun 30, 2020 | 115.10 | 117.87 | 113.88 | 116.53 | 5,843,454 | +1.48(+1.29%) |
Jun 29, 2020 | 122.40 | 123.21 | 112.11 | 115.05 | 12,066,872 | -7.50(-6.12%) |
Jun 26, 2020 | 124.82 | 126.55 | 120.26 | 122.55 | 7,984,000 | -1.05(-0.85%) |
Jun 25, 2020 | 123.00 | 125.00 | 120.57 | 123.60 | 4,808,320 | +0.25(+0.20%) |
Jun 24, 2020 | 127.13 | 129.93 | 120.42 | 123.35 | 8,236,512 | -4.53(-3.54%) |
Jun 23, 2020 | 131.00 | 132.42 | 127.32 | 127.88 | 8,989,520 | -1.90(-1.46%) |
Jun 22, 2020 | 129.50 | 134.81 | 128.51 | 129.78 | 13,276,837 | +1.28(+1.00%) |
Jun 19, 2020 | 128.17 | 132.17 | 124.75 | 128.50 | 18,937,100 | +0.71(+0.56%) |
Jun 18, 2020 | 117.75 | 129.19 | 117.73 | 127.79 | 19,332,740 | +10.47(+8.92%) |
Jun 17, 2020 | 119.48 | 123.10 | 115.78 | 117.32 | 14,456,430 | -3.49(-2.89%) |
Jun 16, 2020 | 109.81 | 120.85 | 107.70 | 120.81 | 17,166,446 | +13.32(+12.39%) |
Jun 15, 2020 | 107.17 | 107.64 | 103.94 | 107.49 | 5,936,677 | -0.58(-0.54%) |
Jun 12, 2020 | 108.81 | 110.16 | 105.30 | 108.07 | 7,460,300 | +1.12(+1.05%) |
Jun 11, 2020 | 108.69 | 114.92 | 106.24 | 106.95 | 8,307,254 | -6.85(-6.02%) |
Jun 10, 2020 | 114.49 | 116.28 | 110.22 | 113.80 | 8,117,213 | +0.55(+0.49%) |
Jun 09, 2020 | 112.44 | 115.17 | 108.60 | 113.25 | 9,754,418 | +0.30(+0.27%) |
Jun 08, 2020 | 105.53 | 113.02 | 103.97 | 112.95 | 9,115,041 | +8.57(+8.21%) |
Jun 05, 2020 | 103.95 | 104.50 | 100.19 | 104.38 | 10,496,200 | +1.45(+1.41%) |
Jun 04, 2020 | 104.00 | 107.75 | 101.80 | 102.93 | 11,758,613 | -1.03(-0.99%) |
Jun 03, 2020 | 111.00 | 111.35 | 103.90 | 103.96 | 13,459,313 | -6.86(-6.19%) |
Jun 02, 2020 | 113.72 | 114.38 | 108.87 | 110.82 | 6,353,027 | -2.13(-1.89%) |
Jun 01, 2020 | 109.17 | 114.20 | 108.40 | 112.95 | 6,971,549 | +3.44(+3.14%) |
May 29, 2020 | 109.85 | 112.12 | 107.31 | 109.51 | 6,830,300 | +0.31(+0.28%) |
May 28, 2020 | 105.63 | 110.84 | 104.88 | 109.20 | 7,469,657 | +2.64(+2.48%) |
May 27, 2020 | 107.34 | 109.09 | 101.56 | 106.56 | 7,957,736 | -1.03(-0.96%) |
May 26, 2020 | 110.21 | 111.66 | 107.30 | 107.59 | 8,251,581 | -0.92(-0.85%) |
May 22, 2020 | 111.63 | 114.40 | 107.62 | 108.51 | 11,992,000 | -6.19(-5.40%) |
May 21, 2020 | 116.36 | 116.56 | 112.07 | 114.70 | 7,713,837 | -2.34(-2.00%) |
May 20, 2020 | 118.50 | 119.92 | 114.25 | 117.04 | 8,654,802 | +1.02(+0.88%) |
May 19, 2020 | 118.87 | 119.99 | 115.03 | 116.02 | 6,672,295 | -2.43(-2.05%) |
May 18, 2020 | 114.53 | 120.09 | 114.52 | 118.45 | 9,357,738 | +5.52(+4.89%) |
May 15, 2020 | 115.82 | 116.79 | 112.48 | 112.93 | 9,708,400 | -3.67(-3.15%) |
May 14, 2020 | 117.50 | 120.70 | 115.06 | 116.60 | 12,156,333 | -0.96(-0.82%) |
May 13, 2020 | 128.28 | 128.55 | 114.60 | 117.56 | 18,663,102 | -9.60(-7.55%) |
May 12, 2020 | 132.69 | 134.98 | 126.68 | 127.16 | 11,513,616 | -5.02(-3.80%) |
May 11, 2020 | 125.02 | 132.88 | 124.60 | 132.18 | 14,457,172 | +5.52(+4.36%) |
May 08, 2020 | 125.57 | 133.67 | 124.34 | 126.66 | 29,648,100 | -10.84(-7.88%) |
May 07, 2020 | 131.20 | 138.79 | 130.28 | 137.50 | 22,003,488 | +9.98(+7.83%) |
May 06, 2020 | 123.54 | 128.95 | 122.51 | 127.52 | 10,551,659 | +4.03(+3.26%) |
May 05, 2020 | 126.30 | 126.77 | 121.77 | 123.49 | 9,654,299 | -0.81(-0.65%) |
May 04, 2020 | 113.46 | 124.33 | 112.69 | 124.30 | 14,522,977 | +10.28(+9.02%) |
May 01, 2020 | 119.55 | 122.00 | 111.36 | 114.02 | 9,717,800 | -7.21(-5.95%) |
Apr 30, 2020 | 119.17 | 124.50 | 118.70 | 121.23 | 8,022,527 | +1.71(+1.43%) |
Apr 29, 2020 | 119.18 | 122.86 | 116.65 | 119.52 | 8,977,397 | +0.16(+0.13%) |
Apr 28, 2020 | 126.05 | 127.26 | 118.51 | 119.36 | 12,986,055 | -9.27(-7.21%) |
Apr 27, 2020 | 126.30 | 130.36 | 125.32 | 128.63 | 6,566,415 | +3.80(+3.04%) |
Apr 24, 2020 | 124.86 | 126.02 | 121.64 | 124.83 | 7,635,900 | +1.77(+1.44%) |
Apr 23, 2020 | 123.00 | 128.40 | 122.21 | 123.06 | 11,357,285 | +0.87(+0.71%) |
Apr 22, 2020 | 124.43 | 125.73 | 119.25 | 122.19 | 12,261,839 | -1.37(-1.11%) |
Apr 21, 2020 | 131.75 | 132.74 | 118.12 | 123.56 | 19,008,260 | -6.48(-4.98%) |
Apr 20, 2020 | 127.85 | 135.47 | 127.35 | 130.04 | 18,810,776 | +3.24(+2.56%) |
Apr 17, 2020 | 123.68 | 128.01 | 118.56 | 126.80 | 20,691,700 | -1.20(-0.94%) |
Apr 16, 2020 | 117.00 | 132.40 | 115.10 | 128.00 | 38,262,420 | +15.00(+13.27%) |
Apr 15, 2020 | 102.42 | 114.32 | 101.97 | 113.00 | 18,196,568 | +6.47(+6.07%) |
Apr 14, 2020 | 107.99 | 108.60 | 102.42 | 106.53 | 22,978,048 | +9.97(+10.33%) |
Apr 13, 2020 | 92.50 | 96.80 | 91.07 | 96.56 | 8,564,066 | +4.11(+4.45%) |
Apr 09, 2020 | 90.10 | 94.10 | 89.13 | 92.45 | 7,271,700 | +4.64(+5.28%) |
Apr 08, 2020 | 88.90 | 92.15 | 87.52 | 87.81 | 6,437,717 | +0.01(+0.01%) |
Apr 07, 2020 | 92.85 | 93.68 | 86.56 | 87.80 | 6,188,733 | -1.69(-1.89%) |
Apr 06, 2020 | 83.71 | 90.44 | 83.50 | 89.49 | 7,140,936 | +8.03(+9.86%) |
Apr 03, 2020 | 82.28 | 83.34 | 79.38 | 81.46 | 4,738,100 | -1.07(-1.30%) |
Apr 02, 2020 | 81.41 | 84.62 | 80.75 | 82.53 | 5,266,776 | +0.11(+0.13%) |
Apr 01, 2020 | 84.98 | 86.50 | 81.64 | 82.42 | 8,691,817 | -5.06(-5.78%) |
Mar 31, 2020 | 89.16 | 94.70 | 87.08 | 87.48 | 9,159,517 | -2.13(-2.38%) |
Mar 30, 2020 | 87.90 | 90.85 | 86.15 | 89.61 | 7,896,545 | +2.16(+2.47%) |
Mar 27, 2020 | 87.40 | 89.50 | 83.13 | 87.45 | 9,820,700 | -2.30(-2.56%) |
Mar 26, 2020 | 93.20 | 96.44 | 87.00 | 89.75 | 15,223,500 | -5.10(-5.38%) |
Mar 25, 2020 | 97.85 | 100.00 | 88.88 | 94.85 | 15,617,797 | -2.35(-2.42%) |
Mar 24, 2020 | 96.50 | 101.78 | 92.10 | 97.20 | 17,761,718 | +7.74(+8.65%) |
Mar 23, 2020 | 77.37 | 90.44 | 74.77 | 89.46 | 18,679,120 | +13.33(+17.51%) |
Mar 20, 2020 | 76.52 | 80.08 | 73.16 | 76.13 | 13,755,000 | +2.01(+2.71%) |
Mar 19, 2020 | 69.47 | 75.54 | 67.22 | 74.12 | 13,193,990 | +6.62(+9.81%) |
Mar 18, 2020 | 64.79 | 74.85 | 61.50 | 67.50 | 19,488,088 | -1.96(-2.82%) |
Mar 17, 2020 | 60.30 | 75.79 | 58.22 | 69.46 | 24,844,176 | +5.62(+8.80%) |
Mar 16, 2020 | 74.70 | 76.47 | 63.59 | 63.84 | 14,403,353 | -17.11(-21.14%) |
Mar 13, 2020 | 82.71 | 83.48 | 74.25 | 80.95 | 11,943,900 | +2.14(+2.72%) |
Mar 12, 2020 | 80.65 | 86.64 | 78.80 | 78.81 | 13,567,888 | -11.82(-13.04%) |
Mar 11, 2020 | 96.38 | 97.35 | 89.15 | 90.63 | 8,752,009 | -6.67(-6.86%) |
Mar 10, 2020 | 101.06 | 101.06 | 92.75 | 97.30 | 9,684,763 | +1.04(+1.08%) |
Mar 09, 2020 | 91.00 | 101.95 | 90.40 | 96.26 | 10,484,502 | -5.76(-5.65%) |
Mar 06, 2020 | 104.35 | 105.30 | 98.60 | 102.02 | 11,841,500 | -4.42(-4.15%) |
Mar 05, 2020 | 108.20 | 110.08 | 105.66 | 106.44 | 8,601,557 | -3.17(-2.89%) |
Mar 04, 2020 | 110.01 | 110.45 | 105.65 | 109.61 | 8,871,153 | +0.99(+0.91%) |
Mar 03, 2020 | 113.98 | 114.75 | 106.42 | 108.62 | 11,592,090 | -6.05(-5.28%) |
Mar 02, 2020 | 115.49 | 116.16 | 111.33 | 114.67 | 9,276,954 | +1.00(+0.88%) |
Feb 28, 2020 | 107.00 | 114.12 | 106.00 | 113.67 | 12,392,700 | +3.64(+3.31%) |
Feb 27, 2020 | 106.88 | 115.20 | 105.57 | 110.03 | 15,832,656 | -2.68(-2.38%) |
Feb 26, 2020 | 118.29 | 119.36 | 112.33 | 112.71 | 9,723,321 | -5.96(-5.02%) |
Feb 25, 2020 | 119.48 | 120.49 | 113.06 | 118.67 | 14,498,255 | +1.68(+1.44%) |
Feb 24, 2020 | 110.30 | 118.00 | 108.05 | 116.99 | 16,392,909 | -2.39(-2.00%) |
Feb 21, 2020 | 122.95 | 123.75 | 118.24 | 119.38 | 12,571,000 | -4.70(-3.79%) |
Feb 20, 2020 | 127.25 | 127.79 | 121.12 | 124.08 | 15,375,314 | -2.48(-1.96%) |
Feb 19, 2020 | 129.22 | 131.60 | 126.40 | 126.56 | 17,214,218 | -0.59(-0.46%) |
Feb 18, 2020 | 131.66 | 133.55 | 125.24 | 127.15 | 19,437,450 | -3.10(-2.38%) |
Feb 14, 2020 | 149.19 | 151.20 | 127.40 | 130.25 | 63,567,800 | -8.80(-6.33%) |
Feb 13, 2020 | 139.50 | 141.71 | 138.36 | 139.05 | 20,428,136 | +0.76(+0.55%) |
Feb 12, 2020 | 140.28 | 141.30 | 137.03 | 138.29 | 12,521,586 | +1.25(+0.91%) |
Feb 11, 2020 | 135.71 | 142.45 | 134.10 | 137.04 | 19,879,364 | +4.83(+3.65%) |
Feb 10, 2020 | 124.99 | 133.37 | 124.80 | 132.21 | 13,472,443 | +7.96(+6.41%) |
Feb 07, 2020 | 126.30 | 127.60 | 123.90 | 124.25 | 5,447,800 | -1.91(-1.51%) |
Feb 06, 2020 | 126.40 | 129.02 | 124.23 | 126.16 | 6,416,271 | +0.22(+0.17%) |
Feb 05, 2020 | 133.46 | 133.51 | 125.02 | 125.94 | 8,784,885 | -5.09(-3.88%) |
Feb 04, 2020 | 129.10 | 132.79 | 128.77 | 131.03 | 7,983,694 | +3.53(+2.77%) |
Feb 03, 2020 | 123.90 | 129.48 | 123.20 | 127.50 | 10,113,871 | +6.55(+5.42%) |
Jan 31, 2020 | 129.10 | 129.53 | 120.35 | 120.95 | 16,948,000 | -10.00(-7.64%) |
Jan 30, 2020 | 127.56 | 130.88 | 126.80 | 130.95 | 4,467,204 | +2.07(+1.61%) |
Jan 29, 2020 | 130.44 | 131.80 | 128.62 | 128.88 | 5,802,178 | -0.73(-0.56%) |
Jan 28, 2020 | 127.30 | 130.29 | 125.01 | 129.61 | 8,167,900 | +3.40(+2.69%) |
Jan 27, 2020 | 127.53 | 128.52 | 123.78 | 126.21 | 9,226,879 | -3.88(-2.98%) |
Jan 24, 2020 | 133.92 | 135.66 | 128.79 | 130.09 | 8,488,000 | -3.98(-2.97%) |
Jan 23, 2020 | 132.18 | 134.99 | 129.55 | 134.07 | 8,812,316 | +1.64(+1.24%) |
Jan 22, 2020 | 137.52 | 140.50 | 132.31 | 132.43 | 11,817,807 | -4.20(-3.07%) |
Jan 21, 2020 | 132.15 | 137.50 | 131.23 | 136.63 | 12,773,272 | +6.25(+4.79%) |
Jan 17, 2020 | 131.25 | 131.60 | 128.38 | 130.38 | 9,173,500 | -0.69(-0.53%) |
Jan 16, 2020 | 132.87 | 134.27 | 128.40 | 131.07 | 11,206,735 | -1.43(-1.08%) |
Jan 15, 2020 | 132.87 | 136.06 | 132.13 | 132.50 | 7,631,678 | -0.92(-0.69%) |
Jan 14, 2020 | 134.04 | 137.13 | 131.12 | 133.42 | 11,145,389 | -0.51(-0.38%) |
Jan 13, 2020 | 130.23 | 135.00 | 126.30 | 133.93 | 18,440,008 | +5.53(+4.31%) |
Jan 10, 2020 | 132.64 | 133.00 | 128.10 | 128.40 | 13,453,400 | -5.39(-4.03%) |
Jan 09, 2020 | 135.67 | 138.77 | 131.24 | 133.79 | 12,630,689 | -0.85(-0.63%) |
Jan 08, 2020 | 137.11 | 137.93 | 132.85 | 134.64 | 11,291,379 | -3.55(-2.57%) |
Jan 07, 2020 | 144.01 | 144.23 | 137.91 | 138.19 | 11,577,632 | -5.18(-3.61%) |
Jan 06, 2020 | 136.26 | 144.55 | 135.75 | 143.37 | 14,421,995 | +5.86(+4.26%) |
Jan 03, 2020 | 134.51 | 138.89 | 134.00 | 137.51 | 8,645,100 | +0.41(+0.30%) |
Jan 02, 2020 | 135.99 | 137.33 | 133.58 | 137.10 | 9,930,088 | +3.20(+2.39%) |
Dec 31, 2019 | 128.75 | 134.85 | 127.22 | 133.90 | 13,780,300 | +2.30(+1.75%) |
Dec 30, 2019 | 137.50 | 138.75 | 130.60 | 131.60 | 14,469,742 | -7.92(-5.68%) |
Dec 27, 2019 | 144.94 | 145.10 | 139.00 | 139.52 | 13,326,900 | -5.08(-3.51%) |
Dec 26, 2019 | 146.69 | 149.49 | 143.82 | 144.60 | 14,660,269 | -0.97(-0.67%) |
Dec 24, 2019 | 141.30 | 146.72 | 140.50 | 145.57 | 11,084,600 | +5.43(+3.87%) |
Dec 23, 2019 | 137.01 | 141.25 | 136.08 | 140.14 | 10,812,013 | +3.25(+2.37%) |
Dec 20, 2019 | 140.14 | 141.87 | 136.35 | 136.89 | 12,726,600 | -0.84(-0.61%) |
Dec 19, 2019 | 134.39 | 141.00 | 133.80 | 137.73 | 13,757,989 | +3.29(+2.45%) |
Dec 18, 2019 | 136.03 | 137.59 | 133.93 | 134.44 | 9,440,496 | -0.84(-0.62%) |
Dec 17, 2019 | 136.49 | 137.74 | 132.80 | 135.28 | 16,008,786 | -3.07(-2.22%) |
Dec 16, 2019 | 134.00 | 138.51 | 127.53 | 138.35 | 19,601,448 | +5.86(+4.42%) |
Dec 13, 2019 | 138.30 | 142.84 | 132.16 | 132.49 | 17,473,000 | -7.08(-5.07%) |
Dec 12, 2019 | 144.73 | 144.88 | 136.81 | 139.57 | 16,719,424 | -6.13(-4.21%) |
Dec 11, 2019 | 147.98 | 148.72 | 144.67 | 145.70 | 9,531,572 | -1.39(-0.94%) |
Dec 10, 2019 | 146.40 | 149.27 | 145.30 | 147.09 | 11,119,194 | +1.55(+1.06%) |
Dec 09, 2019 | 143.95 | 148.03 | 143.61 | 145.54 | 12,512,307 | +1.28(+0.89%) |
Dec 06, 2019 | 148.60 | 149.79 | 143.13 | 144.26 | 15,788,400 | -4.08(-2.75%) |
Dec 05, 2019 | 152.47 | 153.35 | 147.55 | 148.34 | 15,823,080 | -2.24(-1.49%) |
Dec 04, 2019 | 149.00 | 151.97 | 144.05 | 150.58 | 26,243,524 | +5.95(+4.11%) |
Dec 03, 2019 | 138.06 | 145.89 | 136.52 | 144.63 | 27,509,698 | +8.56(+6.29%) |
Dec 02, 2019 | 145.85 | 146.68 | 132.40 | 136.07 | 48,125,292 | -24.30(-15.15%) |
Nov 29, 2019 | 160.88 | 163.44 | 159.30 | 160.37 | 7,526,700 | -1.27(-0.79%) |
Nov 27, 2019 | 167.05 | 168.85 | 159.61 | 161.64 | 19,115,500 | -2.81(-1.71%) |
Nov 26, 2019 | 158.95 | 164.45 | 157.60 | 164.45 | 16,024,681 | +6.37(+4.03%) |
Nov 25, 2019 | 160.76 | 162.47 | 157.51 | 158.08 | 14,365,129 | -0.67(-0.42%) |
Nov 22, 2019 | 158.60 | 160.58 | 154.56 | 158.75 | 14,853,000 | +2.84(+1.82%) |
Nov 21, 2019 | 159.70 | 163.33 | 154.13 | 155.91 | 21,562,352 | -3.02(-1.90%) |
Nov 20, 2019 | 152.21 | 160.99 | 151.17 | 158.93 | 26,597,504 | +5.02(+3.26%) |
Nov 19, 2019 | 153.45 | 158.00 | 147.51 | 153.91 | 31,445,924 | -6.21(-3.88%) |
Nov 18, 2019 | 157.30 | 165.10 | 153.56 | 160.12 | 27,385,540 | +2.82(+1.79%) |
Nov 15, 2019 | 151.70 | 158.23 | 149.80 | 157.30 | 26,600,000 | +8.60(+5.78%) |
Nov 14, 2019 | 142.00 | 150.04 | 141.19 | 148.70 | 26,198,440 | +6.33(+4.45%) |
Nov 13, 2019 | 134.48 | 142.45 | 133.06 | 142.37 | 20,614,968 | +7.02(+5.19%) |
Nov 12, 2019 | 130.08 | 135.80 | 130.08 | 135.35 | 24,267,520 | +6.14(+4.75%) |
Nov 11, 2019 | 120.80 | 129.55 | 120.28 | 129.21 | 20,678,330 | +7.27(+5.96%) |
Nov 08, 2019 | 119.20 | 123.56 | 118.70 | 121.94 | 19,221,200 | +3.48(+2.94%) |
Nov 07, 2019 | 118.75 | 128.38 | 116.26 | 118.46 | 52,640,532 | -22.59(-16.02%) |
Nov 06, 2019 | 138.65 | 143.95 | 136.81 | 141.05 | 21,418,658 | +1.48(+1.06%) |
Nov 05, 2019 | 140.47 | 142.65 | 136.71 | 139.57 | 11,779,509 | -0.94(-0.67%) |
Nov 04, 2019 | 147.15 | 148.85 | 137.45 | 140.51 | 20,077,872 | -5.99(-4.09%) |
Nov 01, 2019 | 148.44 | 148.70 | 143.41 | 146.50 | 10,946,600 | -0.70(-0.48%) |
Oct 31, 2019 | 149.43 | 151.30 | 143.36 | 147.20 | 13,243,153 | -2.23(-1.49%) |
Oct 30, 2019 | 147.74 | 151.48 | 146.84 | 149.43 | 10,907,184 | +2.19(+1.49%) |
Oct 29, 2019 | 146.10 | 149.51 | 143.68 | 147.24 | 16,088,031 | +0.36(+0.25%) |
Oct 28, 2019 | 137.00 | 148.17 | 136.40 | 146.88 | 24,066,252 | +13.14(+9.83%) |
Oct 25, 2019 | 129.15 | 134.10 | 127.30 | 133.74 | 11,485,700 | +2.52(+1.92%) |
Oct 24, 2019 | 128.33 | 131.88 | 126.41 | 131.22 | 10,595,209 | +2.46(+1.91%) |
Oct 23, 2019 | 129.00 | 131.87 | 127.02 | 128.76 | 10,698,974 | -0.30(-0.23%) |
Oct 22, 2019 | 132.81 | 136.70 | 127.02 | 129.06 | 17,109,336 | -3.97(-2.98%) |
Oct 21, 2019 | 128.75 | 135.35 | 128.21 | 133.03 | 16,403,710 | +3.09(+2.38%) |
Oct 18, 2019 | 137.39 | 139.07 | 124.79 | 129.94 | 32,463,500 | -9.13(-6.57%) |
Oct 17, 2019 | 131.94 | 139.59 | 130.14 | 139.07 | 20,083,588 | +6.57(+4.96%) |
Oct 16, 2019 | 132.83 | 134.28 | 127.81 | 132.50 | 22,403,704 | -0.32(-0.24%) |
Oct 15, 2019 | 123.18 | 132.95 | 122.53 | 132.82 | 26,601,396 | +13.70(+11.50%) |
Oct 14, 2019 | 120.58 | 122.10 | 117.80 | 119.12 | 14,490,417 | -2.48(-2.04%) |
Oct 11, 2019 | 123.92 | 124.02 | 119.60 | 121.60 | 23,218,898 | +5.47(+4.71%) |
Oct 10, 2019 | 118.12 | 121.70 | 115.28 | 116.13 | 26,076,558 | -1.47(-1.25%) |
Oct 09, 2019 | 112.01 | 118.22 | 110.69 | 117.60 | 28,430,112 | +9.60(+8.89%) |
Oct 08, 2019 | 105.43 | 109.58 | 104.26 | 108.00 | 13,896,131 | +1.75(+1.65%) |
Oct 07, 2019 | 107.80 | 110.62 | 104.71 | 106.25 | 21,158,498 | -0.52(-0.49%) |
Oct 04, 2019 | 109.05 | 109.25 | 104.27 | 106.77 | 20,940,400 | -2.07(-1.90%) |
Oct 03, 2019 | 104.01 | 109.20 | 101.55 | 108.84 | 22,691,488 | +6.22(+6.06%) |
Oct 02, 2019 | 100.91 | 105.08 | 99.98 | 102.62 | 15,028,503 | +0.22(+0.21%) |
Oct 01, 2019 | 101.96 | 105.55 | 100.40 | 102.40 | 16,598,000 | +0.64(+0.63%) |
Sep 30, 2019 | 99.40 | 103.09 | 98.69 | 101.76 | 13,658,698 | +2.02(+2.03%) |
Sep 27, 2019 | 103.33 | 103.74 | 98.08 | 99.74 | 17,550,600 | -3.60(-3.48%) |
Sep 26, 2019 | 106.49 | 106.90 | 100.45 | 103.34 | 16,068,233 | -2.96(-2.78%) |
Sep 25, 2019 | 104.92 | 107.26 | 102.31 | 106.30 | 21,035,534 | +3.05(+2.95%) |
Sep 24, 2019 | 108.39 | 110.38 | 98.65 | 103.25 | 37,221,520 | -4.12(-3.84%) |
Sep 23, 2019 | 108.55 | 111.79 | 105.68 | 107.37 | 28,321,044 | -0.68(-0.63%) |
Sep 20, 2019 | 126.77 | 127.41 | 103.62 | 108.05 | 65,016,300 | -25.71(-19.22%) |
Sep 19, 2019 | 127.81 | 134.88 | 127.00 | 133.76 | 25,287,288 | +3.88(+2.99%) |
Sep 18, 2019 | 143.60 | 145.75 | 127.79 | 129.88 | 38,215,120 | -20.64(-13.71%) |
Sep 17, 2019 | 150.25 | 152.37 | 146.42 | 150.52 | 11,177,029 | +0.98(+0.66%) |
Sep 16, 2019 | 146.97 | 152.85 | 146.03 | 149.54 | 11,931,098 | +1.99(+1.35%) |
Sep 13, 2019 | 146.66 | 148.70 | 143.08 | 147.55 | 9,256,500 | -0.23(-0.16%) |
Sep 12, 2019 | 150.00 | 152.79 | 145.82 | 147.78 | 13,995,356 | -1.98(-1.32%) |
Sep 11, 2019 | 146.55 | 149.94 | 141.55 | 149.76 | 18,626,588 | +5.62(+3.90%) |
Sep 10, 2019 | 157.22 | 158.80 | 139.53 | 144.14 | 34,800,972 | -16.89(-10.49%) |
Sep 09, 2019 | 173.60 | 176.55 | 159.80 | 161.03 | 23,922,520 | -8.83(-5.20%) |
Sep 06, 2019 | 165.47 | 170.97 | 164.85 | 169.86 | 14,892,200 | +2.87(+1.72%) |
Sep 05, 2019 | 167.69 | 169.45 | 160.28 | 166.99 | 23,410,412 | -1.92(-1.14%) |
Sep 04, 2019 | 161.49 | 169.70 | 158.55 | 168.91 | 28,498,992 | +12.03(+7.67%) |
Sep 03, 2019 | 150.86 | 157.22 | 150.18 | 156.88 | 12,606,671 | +5.52(+3.65%) |
Aug 30, 2019 | 150.98 | 153.29 | 148.28 | 151.36 | 10,530,200 | +1.48(+0.99%) |
Aug 29, 2019 | 148.00 | 150.10 | 146.36 | 149.88 | 10,430,291 | +3.99(+2.73%) |
Aug 28, 2019 | 146.08 | 147.43 | 143.30 | 145.89 | 9,585,049 | -1.13(-0.77%) |
Aug 27, 2019 | 144.89 | 147.75 | 141.21 | 147.02 | 19,429,588 | +4.01(+2.80%) |
Aug 26, 2019 | 140.08 | 145.00 | 139.14 | 143.01 | 11,150,945 | +5.27(+3.83%) |
Aug 23, 2019 | 137.76 | 143.36 | 136.95 | 137.74 | 11,347,100 | -1.40(-1.01%) |
Aug 22, 2019 | 138.25 | 139.48 | 135.85 | 139.14 | 6,600,440 | +0.56(+0.40%) |
Aug 21, 2019 | 135.12 | 140.45 | 134.34 | 138.58 | 8,207,518 | +4.32(+3.22%) |
Aug 20, 2019 | 134.49 | 137.96 | 133.15 | 134.26 | 6,652,914 | -0.70(-0.52%) |
Aug 19, 2019 | 132.34 | 135.80 | 128.40 | 134.96 | 9,342,990 | +3.92(+2.99%) |
Aug 16, 2019 | 131.01 | 131.90 | 127.06 | 131.04 | 6,368,400 | +1.64(+1.27%) |
Aug 15, 2019 | 133.00 | 133.94 | 128.27 | 129.40 | 9,051,576 | -1.17(-0.90%) |
Aug 14, 2019 | 132.45 | 134.36 | 128.76 | 130.57 | 11,590,680 | -4.76(-3.52%) |
Aug 13, 2019 | 137.20 | 142.10 | 133.96 | 135.33 | 20,262,016 | +1.03(+0.77%) |
Aug 12, 2019 | 129.86 | 136.55 | 129.43 | 134.30 | 19,593,956 | +8.98(+7.17%) |
Aug 09, 2019 | 121.74 | 128.20 | 121.54 | 125.32 | 14,591,400 | +3.29(+2.70%) |
Aug 08, 2019 | 118.70 | 123.45 | 117.56 | 122.03 | 27,648,650 | +21.06(+20.86%) |
Aug 07, 2019 | 98.70 | 103.84 | 98.48 | 100.97 | 13,542,823 | +2.49(+2.53%) |
Aug 06, 2019 | 103.23 | 105.19 | 96.16 | 98.48 | 11,119,770 | -4.09(-3.99%) |
Aug 05, 2019 | 97.87 | 102.75 | 96.00 | 102.57 | 7,310,666 | +2.04(+2.03%) |
Aug 02, 2019 | 100.84 | 102.90 | 99.29 | 100.53 | 4,444,400 | -0.32(-0.32%) |