Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 176.04 | 180.79 | 175.09 | 180.27 | 1,312,491 | +5.14(+2.93%) |
Jun 29, 2020 | 180.02 | 180.80 | 172.27 | 175.13 | 1,071,767 | -5.88(-3.25%) |
Jun 26, 2020 | 181.01 | 182.77 | 177.26 | 181.01 | 2,898,900 | +0.65(+0.36%) |
Jun 25, 2020 | 177.10 | 181.33 | 173.80 | 180.36 | 1,448,026 | +3.54(+2.00%) |
Jun 24, 2020 | 182.00 | 184.49 | 174.39 | 176.82 | 1,297,327 | -5.51(-3.02%) |
Jun 23, 2020 | 186.11 | 187.71 | 181.04 | 182.33 | 1,761,760 | -2.23(-1.21%) |
Jun 22, 2020 | 174.53 | 184.92 | 174.04 | 184.56 | 2,810,397 | +11.92(+6.90%) |
Jun 19, 2020 | 180.23 | 180.81 | 172.55 | 172.64 | 1,428,500 | -4.99(-2.81%) |
Jun 18, 2020 | 177.48 | 179.83 | 176.32 | 177.63 | 1,428,758 | +0.92(+0.52%) |
Jun 17, 2020 | 173.76 | 178.38 | 173.06 | 176.71 | 1,753,309 | +4.20(+2.43%) |
Jun 16, 2020 | 173.34 | 173.44 | 167.19 | 172.51 | 2,511,937 | +1.78(+1.04%) |
Jun 15, 2020 | 170.91 | 173.04 | 168.97 | 170.73 | 2,389,128 | -0.89(-0.52%) |
Jun 12, 2020 | 177.13 | 179.53 | 169.57 | 171.62 | 1,562,700 | -1.88(-1.08%) |
Jun 11, 2020 | 178.03 | 178.69 | 170.21 | 173.50 | 1,432,866 | -6.53(-3.63%) |
Jun 10, 2020 | 175.45 | 180.53 | 174.74 | 180.03 | 1,596,019 | +6.49(+3.74%) |
Jun 09, 2020 | 176.05 | 178.56 | 173.12 | 173.54 | 904,537 | -1.66(-0.95%) |
Jun 08, 2020 | 173.57 | 176.05 | 170.70 | 175.20 | 1,480,783 | +0.94(+0.54%) |
Jun 05, 2020 | 168.00 | 174.53 | 163.72 | 174.26 | 2,210,500 | +2.16(+1.26%) |
Jun 04, 2020 | 181.48 | 182.69 | 170.18 | 172.10 | 2,655,832 | -11.36(-6.19%) |
Jun 03, 2020 | 182.91 | 184.19 | 178.44 | 183.46 | 3,519,945 | -0.21(-0.11%) |
Jun 02, 2020 | 189.01 | 189.99 | 180.62 | 183.67 | 1,424,088 | -4.65(-2.47%) |
Jun 01, 2020 | 184.02 | 191.72 | 183.72 | 188.32 | 2,003,047 | +3.02(+1.63%) |
May 29, 2020 | 179.59 | 186.12 | 178.94 | 185.30 | 1,862,500 | +6.98(+3.91%) |
May 28, 2020 | 174.08 | 180.46 | 174.08 | 178.32 | 2,046,569 | +3.01(+1.72%) |
May 27, 2020 | 170.05 | 175.72 | 160.20 | 175.31 | 3,891,965 | +2.25(+1.30%) |
May 26, 2020 | 182.62 | 184.62 | 172.19 | 173.06 | 2,239,921 | -9.54(-5.22%) |
May 22, 2020 | 181.29 | 185.45 | 179.20 | 182.60 | 1,486,000 | +2.35(+1.30%) |
May 21, 2020 | 182.05 | 185.28 | 179.55 | 180.25 | 1,828,470 | -3.59(-1.95%) |
May 20, 2020 | 182.33 | 185.79 | 181.50 | 183.84 | 859,091 | +2.56(+1.41%) |
May 19, 2020 | 183.16 | 186.27 | 180.60 | 181.28 | 1,351,113 | -0.88(-0.48%) |
May 18, 2020 | 187.77 | 189.50 | 180.21 | 182.16 | 1,579,807 | -4.34(-2.33%) |
May 15, 2020 | 180.00 | 190.21 | 179.12 | 186.50 | 3,521,000 | +6.71(+3.73%) |
May 14, 2020 | 173.30 | 180.44 | 172.15 | 179.79 | 1,410,799 | +4.03(+2.29%) |
May 13, 2020 | 176.15 | 178.38 | 170.73 | 175.76 | 1,535,589 | -0.24(-0.14%) |
May 12, 2020 | 177.80 | 181.18 | 172.09 | 176.00 | 1,552,925 | -0.60(-0.34%) |
May 11, 2020 | 176.29 | 180.46 | 174.00 | 176.60 | 1,266,839 | +0.41(+0.23%) |
May 08, 2020 | 179.92 | 182.60 | 175.05 | 176.19 | 1,824,100 | -3.59(-2.00%) |
May 07, 2020 | 174.98 | 180.64 | 174.40 | 179.78 | 2,260,286 | +6.86(+3.97%) |
May 06, 2020 | 170.58 | 176.15 | 168.54 | 172.92 | 2,008,354 | +3.34(+1.97%) |
May 05, 2020 | 164.15 | 173.87 | 164.13 | 169.58 | 3,366,541 | +6.58(+4.04%) |
May 04, 2020 | 151.72 | 163.69 | 151.40 | 163.00 | 3,260,096 | +8.41(+5.44%) |
May 01, 2020 | 150.00 | 157.25 | 146.06 | 154.59 | 2,339,300 | -0.90(-0.58%) |
Apr 30, 2020 | 155.19 | 158.79 | 153.12 | 155.49 | 2,503,213 | +2.76(+1.81%) |
Apr 29, 2020 | 151.50 | 153.18 | 148.34 | 152.73 | 1,716,153 | +4.12(+2.77%) |
Apr 28, 2020 | 153.71 | 154.92 | 146.38 | 148.61 | 1,484,731 | -3.26(-2.15%) |
Apr 27, 2020 | 154.79 | 158.98 | 150.80 | 151.87 | 1,587,492 | -0.45(-0.30%) |
Apr 24, 2020 | 149.80 | 152.62 | 148.31 | 152.32 | 956,700 | +2.93(+1.96%) |
Apr 23, 2020 | 149.01 | 153.12 | 148.63 | 149.39 | 1,374,347 | +0.19(+0.13%) |
Apr 22, 2020 | 150.88 | 152.00 | 149.02 | 149.20 | 1,145,504 | +1.00(+0.67%) |
Apr 21, 2020 | 152.00 | 154.13 | 143.87 | 148.20 | 2,143,830 | -4.43(-2.90%) |
Apr 20, 2020 | 151.43 | 155.98 | 151.43 | 152.63 | 1,555,812 | +0.38(+0.25%) |
Apr 17, 2020 | 149.50 | 153.04 | 147.38 | 152.25 | 1,734,800 | +5.74(+3.92%) |
Apr 16, 2020 | 146.85 | 152.15 | 145.26 | 146.51 | 2,133,125 | +2.88(+2.01%) |
Apr 15, 2020 | 142.96 | 146.93 | 139.25 | 143.63 | 1,799,528 | -0.94(-0.65%) |
Apr 14, 2020 | 138.42 | 146.53 | 137.55 | 144.57 | 2,164,945 | +9.27(+6.85%) |
Apr 13, 2020 | 140.01 | 140.17 | 134.76 | 135.30 | 1,861,117 | -2.65(-1.92%) |
Apr 09, 2020 | 142.00 | 143.92 | 135.81 | 137.95 | 2,201,400 | -2.73(-1.94%) |
Apr 08, 2020 | 133.62 | 141.93 | 129.75 | 140.68 | 2,714,821 | +8.16(+6.16%) |
Apr 07, 2020 | 139.10 | 139.74 | 131.96 | 132.52 | 1,919,623 | -4.34(-3.17%) |
Apr 06, 2020 | 135.68 | 137.56 | 130.37 | 136.86 | 1,511,386 | +6.90(+5.31%) |
Apr 03, 2020 | 128.50 | 132.48 | 128.50 | 129.96 | 2,320,200 | +0.95(+0.74%) |
Apr 02, 2020 | 132.74 | 134.77 | 126.54 | 129.01 | 1,474,813 | -5.04(-3.76%) |
Apr 01, 2020 | 132.96 | 134.67 | 129.61 | 134.05 | 1,615,279 | -3.21(-2.34%) |
Mar 31, 2020 | 139.86 | 143.00 | 137.11 | 137.26 | 1,521,674 | -3.90(-2.76%) |
Mar 30, 2020 | 144.85 | 148.40 | 140.89 | 141.16 | 2,274,810 | -1.09(-0.77%) |
Mar 27, 2020 | 146.00 | 147.71 | 141.54 | 142.25 | 1,551,400 | -5.95(-4.01%) |
Mar 26, 2020 | 138.56 | 148.51 | 138.56 | 148.20 | 1,795,274 | +9.04(+6.50%) |
Mar 25, 2020 | 136.06 | 149.70 | 135.51 | 139.16 | 2,744,853 | +0.96(+0.69%) |
Mar 24, 2020 | 133.21 | 139.87 | 132.20 | 138.20 | 2,475,306 | +10.11(+7.89%) |
Mar 23, 2020 | 125.90 | 134.43 | 120.91 | 128.09 | 2,003,351 | +2.19(+1.74%) |
Mar 20, 2020 | 123.65 | 134.38 | 121.85 | 125.90 | 3,112,500 | +4.34(+3.57%) |
Mar 19, 2020 | 121.59 | 130.56 | 116.51 | 121.56 | 2,769,333 | -0.47(-0.39%) |
Mar 18, 2020 | 116.63 | 124.98 | 111.91 | 122.03 | 1,810,608 | -2.35(-1.89%) |
Mar 17, 2020 | 123.32 | 128.48 | 119.63 | 124.38 | 2,245,572 | +3.81(+3.16%) |
Mar 16, 2020 | 118.48 | 127.79 | 110.01 | 120.57 | 1,826,423 | -7.37(-5.76%) |
Mar 13, 2020 | 129.26 | 130.39 | 120.03 | 127.94 | 2,868,200 | +10.94(+9.35%) |
Mar 12, 2020 | 117.67 | 130.48 | 117.00 | 117.00 | 2,241,750 | -13.54(-10.37%) |
Mar 11, 2020 | 132.77 | 133.96 | 122.82 | 130.54 | 3,164,444 | -5.05(-3.72%) |
Mar 10, 2020 | 136.66 | 137.33 | 130.87 | 135.59 | 2,008,485 | +2.59(+1.95%) |
Mar 09, 2020 | 134.58 | 136.00 | 128.53 | 133.00 | 3,122,619 | -11.36(-7.87%) |
Mar 06, 2020 | 150.57 | 151.09 | 139.46 | 144.36 | 2,462,200 | -7.85(-5.16%) |
Mar 05, 2020 | 151.99 | 155.30 | 149.53 | 152.21 | 1,444,554 | -1.26(-0.82%) |
Mar 04, 2020 | 148.00 | 154.39 | 146.50 | 153.47 | 1,751,846 | +7.75(+5.32%) |
Mar 03, 2020 | 147.54 | 151.57 | 141.16 | 145.72 | 2,636,567 | -1.10(-0.75%) |
Mar 02, 2020 | 147.57 | 149.83 | 142.53 | 146.82 | 2,050,620 | +1.86(+1.28%) |
Feb 28, 2020 | 137.49 | 145.00 | 137.22 | 144.96 | 2,223,300 | +1.96(+1.37%) |
Feb 27, 2020 | 140.68 | 147.00 | 137.34 | 143.00 | 2,226,180 | -3.50(-2.39%) |
Feb 26, 2020 | 144.00 | 149.94 | 143.75 | 146.50 | 1,539,972 | +2.02(+1.40%) |
Feb 25, 2020 | 147.93 | 149.00 | 142.57 | 144.48 | 2,087,310 | -2.63(-1.79%) |
Feb 24, 2020 | 138.52 | 147.75 | 136.00 | 147.11 | 2,167,157 | +1.18(+0.81%) |
Feb 21, 2020 | 147.62 | 148.38 | 143.28 | 145.93 | 986,600 | -3.05(-2.05%) |
Feb 20, 2020 | 152.09 | 152.18 | 144.45 | 148.98 | 1,105,703 | -3.07(-2.02%) |
Feb 19, 2020 | 153.93 | 156.12 | 151.30 | 152.05 | 2,000,104 | -1.83(-1.19%) |
Feb 18, 2020 | 154.05 | 155.78 | 152.62 | 153.88 | 1,620,881 | -0.54(-0.35%) |
Feb 14, 2020 | 153.24 | 154.49 | 151.65 | 154.42 | 1,043,900 | +1.17(+0.76%) |
Feb 13, 2020 | 150.53 | 155.00 | 149.94 | 153.25 | 2,068,081 | +1.71(+1.13%) |
Feb 12, 2020 | 149.46 | 151.59 | 146.61 | 151.54 | 1,614,982 | +2.54(+1.70%) |
Feb 11, 2020 | 152.48 | 153.00 | 147.19 | 149.00 | 942,296 | -2.28(-1.51%) |
Feb 10, 2020 | 148.10 | 152.38 | 148.02 | 151.28 | 1,403,702 | +3.28(+2.22%) |
Feb 07, 2020 | 148.09 | 150.66 | 146.68 | 148.00 | 1,020,800 | +0.06(+0.04%) |
Feb 06, 2020 | 146.58 | 149.12 | 144.71 | 147.94 | 1,351,639 | +1.36(+0.93%) |
Feb 05, 2020 | 153.01 | 153.70 | 144.52 | 146.58 | 1,643,705 | -5.51(-3.62%) |
Feb 04, 2020 | 149.71 | 152.68 | 148.55 | 152.09 | 1,523,251 | +2.69(+1.80%) |
Feb 03, 2020 | 146.90 | 149.48 | 144.72 | 149.40 | 918,809 | +2.40(+1.63%) |
Jan 31, 2020 | 149.52 | 149.79 | 146.27 | 147.00 | 991,700 | -2.58(-1.72%) |
Jan 30, 2020 | 146.94 | 151.87 | 146.21 | 149.58 | 1,350,318 | +0.43(+0.29%) |
Jan 29, 2020 | 149.16 | 151.52 | 147.60 | 149.15 | 1,926,953 | -0.12(-0.08%) |
Jan 28, 2020 | 145.02 | 150.00 | 143.71 | 149.27 | 2,377,703 | +5.44(+3.78%) |
Jan 27, 2020 | 143.50 | 146.49 | 141.99 | 143.83 | 2,569,157 | -2.96(-2.02%) |
Jan 24, 2020 | 145.00 | 150.71 | 140.65 | 146.79 | 8,033,600 | +14.15(+10.67%) |
Jan 23, 2020 | 131.56 | 133.39 | 130.53 | 132.64 | 2,455,423 | +1.18(+0.90%) |
Jan 22, 2020 | 132.60 | 133.86 | 131.35 | 131.46 | 1,314,356 | +0.14(+0.11%) |
Jan 21, 2020 | 132.20 | 133.49 | 130.33 | 131.32 | 1,078,517 | -1.53(-1.15%) |
Jan 17, 2020 | 135.11 | 135.54 | 132.42 | 132.85 | 2,002,600 | -1.87(-1.39%) |
Jan 16, 2020 | 135.72 | 135.98 | 134.31 | 134.72 | 737,686 | -0.19(-0.14%) |
Jan 15, 2020 | 134.31 | 137.22 | 134.31 | 134.91 | 994,859 | +0.69(+0.51%) |
Jan 14, 2020 | 135.46 | 136.50 | 134.01 | 134.22 | 1,147,004 | -1.85(-1.36%) |
Jan 13, 2020 | 138.59 | 140.49 | 135.15 | 136.07 | 1,602,505 | +2.17(+1.62%) |
Jan 10, 2020 | 135.67 | 137.45 | 133.26 | 133.90 | 1,243,800 | -1.51(-1.12%) |
Jan 09, 2020 | 131.82 | 135.60 | 131.70 | 135.41 | 2,034,283 | +5.35(+4.11%) |
Jan 08, 2020 | 128.32 | 131.81 | 127.33 | 130.06 | 1,570,368 | +1.91(+1.49%) |
Jan 07, 2020 | 128.23 | 129.20 | 127.33 | 128.15 | 1,560,426 | +0.46(+0.36%) |
Jan 06, 2020 | 122.56 | 128.03 | 122.05 | 127.69 | 3,583,844 | +4.65(+3.78%) |
Jan 03, 2020 | 121.02 | 123.63 | 120.82 | 123.04 | 1,223,500 | +0.16(+0.13%) |
Jan 02, 2020 | 121.15 | 123.84 | 119.84 | 122.88 | 2,062,511 | +2.54(+2.11%) |
Dec 31, 2019 | 118.75 | 120.43 | 117.81 | 120.34 | 675,900 | +1.01(+0.85%) |
Dec 30, 2019 | 121.12 | 121.44 | 117.21 | 119.33 | 707,154 | -1.79(-1.48%) |
Dec 27, 2019 | 122.41 | 122.50 | 120.52 | 121.12 | 592,500 | -0.58(-0.48%) |
Dec 26, 2019 | 120.20 | 123.34 | 120.02 | 121.70 | 568,888 | +1.18(+0.98%) |
Dec 24, 2019 | 121.34 | 121.38 | 119.38 | 120.52 | 265,200 | -0.23(-0.19%) |
Dec 23, 2019 | 121.32 | 122.78 | 120.68 | 120.75 | 751,442 | -0.34(-0.28%) |
Dec 20, 2019 | 120.94 | 123.30 | 120.40 | 121.09 | 1,634,800 | +1.06(+0.88%) |
Dec 19, 2019 | 118.66 | 120.90 | 117.79 | 120.03 | 1,427,261 | +1.91(+1.62%) |
Dec 18, 2019 | 119.61 | 120.70 | 117.84 | 118.12 | 1,225,615 | -1.56(-1.30%) |
Dec 17, 2019 | 122.28 | 122.28 | 119.06 | 119.68 | 1,126,518 | -1.54(-1.27%) |
Dec 16, 2019 | 120.00 | 122.16 | 119.17 | 121.22 | 1,241,542 | +1.41(+1.18%) |
Dec 13, 2019 | 116.38 | 120.81 | 115.58 | 119.81 | 2,078,100 | +3.64(+3.13%) |
Dec 12, 2019 | 118.11 | 118.18 | 114.98 | 116.17 | 1,747,144 | -2.06(-1.74%) |
Dec 11, 2019 | 120.35 | 120.45 | 113.91 | 118.23 | 2,275,392 | -2.57(-2.13%) |
Dec 10, 2019 | 122.70 | 124.75 | 120.34 | 120.80 | 916,359 | -2.00(-1.63%) |
Dec 09, 2019 | 122.89 | 123.89 | 121.10 | 122.80 | 837,720 | -0.56(-0.45%) |
Dec 06, 2019 | 123.24 | 124.55 | 122.25 | 123.36 | 874,300 | -0.59(-0.48%) |
Dec 05, 2019 | 124.00 | 124.71 | 123.00 | 123.95 | 768,470 | +0.48(+0.39%) |
Dec 04, 2019 | 123.52 | 124.07 | 121.12 | 123.47 | 1,183,074 | -0.08(-0.06%) |
Dec 03, 2019 | 117.80 | 123.91 | 116.09 | 123.55 | 2,111,506 | +2.71(+2.24%) |
Dec 02, 2019 | 126.75 | 126.86 | 118.18 | 120.84 | 2,313,290 | -6.27(-4.93%) |
Nov 29, 2019 | 126.18 | 127.71 | 125.57 | 127.11 | 479,800 | -0.39(-0.31%) |
Nov 27, 2019 | 129.57 | 129.80 | 127.06 | 127.50 | 963,800 | -2.21(-1.70%) |
Nov 26, 2019 | 125.95 | 130.98 | 125.66 | 129.71 | 1,346,533 | +3.20(+2.53%) |
Nov 25, 2019 | 125.59 | 128.48 | 125.55 | 126.51 | 1,133,228 | +0.53(+0.42%) |
Nov 22, 2019 | 125.97 | 127.00 | 123.60 | 125.98 | 883,200 | +0.01(+0.01%) |
Nov 21, 2019 | 127.11 | 129.14 | 125.70 | 125.97 | 1,432,718 | -1.52(-1.19%) |
Nov 20, 2019 | 125.88 | 129.71 | 125.11 | 127.49 | 1,830,818 | +1.54(+1.22%) |
Nov 19, 2019 | 124.03 | 126.36 | 122.89 | 125.95 | 1,512,805 | +2.01(+1.62%) |
Nov 18, 2019 | 122.00 | 125.86 | 121.64 | 123.94 | 1,393,017 | +1.21(+0.99%) |
Nov 15, 2019 | 121.39 | 122.80 | 119.89 | 122.73 | 830,000 | +1.89(+1.56%) |
Nov 14, 2019 | 121.47 | 122.00 | 118.80 | 120.84 | 895,012 | -0.65(-0.54%) |
Nov 13, 2019 | 120.51 | 123.00 | 120.11 | 121.49 | 981,127 | +1.61(+1.34%) |
Nov 12, 2019 | 119.50 | 121.63 | 118.91 | 119.88 | 737,420 | +0.41(+0.34%) |
Nov 11, 2019 | 119.18 | 120.20 | 117.52 | 119.47 | 975,064 | +0.52(+0.44%) |
Nov 08, 2019 | 114.82 | 119.20 | 114.22 | 118.95 | 1,420,200 | +4.25(+3.71%) |
Nov 07, 2019 | 115.37 | 117.12 | 114.07 | 114.70 | 730,943 | -0.55(-0.48%) |
Nov 06, 2019 | 114.67 | 116.14 | 112.83 | 115.25 | 988,161 | +1.06(+0.93%) |
Nov 05, 2019 | 118.37 | 118.37 | 112.83 | 114.19 | 2,294,255 | -4.18(-3.53%) |
Nov 04, 2019 | 123.02 | 123.97 | 118.26 | 118.37 | 1,504,392 | -3.99(-3.26%) |
Nov 01, 2019 | 121.19 | 122.68 | 119.83 | 122.36 | 869,700 | +1.57(+1.30%) |
Oct 31, 2019 | 124.83 | 125.82 | 120.30 | 120.79 | 1,954,727 | -4.03(-3.23%) |
Oct 30, 2019 | 120.00 | 126.09 | 119.17 | 124.82 | 2,868,954 | +5.08(+4.24%) |
Oct 29, 2019 | 117.85 | 120.19 | 116.59 | 119.74 | 2,397,679 | +1.41(+1.19%) |
Oct 28, 2019 | 116.83 | 118.73 | 114.26 | 118.33 | 2,215,912 | +4.51(+3.96%) |
Oct 25, 2019 | 113.17 | 116.00 | 112.95 | 113.82 | 1,748,900 | +0.56(+0.49%) |
Oct 24, 2019 | 109.49 | 113.86 | 109.00 | 113.26 | 2,431,985 | +5.51(+5.11%) |
Oct 23, 2019 | 109.00 | 114.18 | 107.00 | 107.75 | 3,470,197 | -2.35(-2.13%) |
Oct 22, 2019 | 117.05 | 117.51 | 109.09 | 110.10 | 3,482,382 | -6.20(-5.33%) |
Oct 21, 2019 | 117.05 | 118.58 | 115.04 | 116.30 | 2,567,165 | -0.56(-0.48%) |
Oct 18, 2019 | 121.12 | 121.56 | 109.42 | 116.86 | 10,819,400 | -5.78(-4.71%) |
Oct 17, 2019 | 125.52 | 126.07 | 121.31 | 122.64 | 3,297,157 | -1.64(-1.32%) |
Oct 16, 2019 | 126.88 | 127.38 | 120.41 | 124.28 | 2,920,495 | -4.50(-3.49%) |
Oct 15, 2019 | 128.00 | 130.26 | 128.00 | 128.78 | 1,551,797 | +1.23(+0.96%) |
Oct 14, 2019 | 127.03 | 129.06 | 126.20 | 127.55 | 1,015,119 | +0.07(+0.05%) |
Oct 11, 2019 | 127.63 | 129.86 | 127.21 | 127.48 | 715,200 | +1.61(+1.28%) |
Oct 10, 2019 | 127.00 | 128.91 | 125.00 | 125.87 | 1,245,501 | -0.87(-0.69%) |
Oct 09, 2019 | 126.12 | 128.49 | 124.18 | 126.74 | 1,338,535 | +2.74(+2.21%) |
Oct 08, 2019 | 132.69 | 133.50 | 123.86 | 124.00 | 2,546,508 | -8.91(-6.70%) |
Oct 07, 2019 | 131.01 | 133.69 | 130.77 | 132.91 | 1,366,691 | +1.04(+0.79%) |
Oct 04, 2019 | 129.83 | 132.17 | 129.21 | 131.87 | 1,917,400 | +3.78(+2.95%) |
Oct 03, 2019 | 123.12 | 128.53 | 121.62 | 128.09 | 1,723,238 | +5.31(+4.32%) |
Oct 02, 2019 | 123.16 | 124.40 | 120.84 | 122.78 | 1,261,559 | -1.49(-1.20%) |
Oct 01, 2019 | 125.28 | 126.53 | 122.68 | 124.27 | 1,248,921 | -1.17(-0.93%) |
Sep 30, 2019 | 122.66 | 126.25 | 121.46 | 125.44 | 1,045,828 | +2.41(+1.96%) |
Sep 27, 2019 | 128.26 | 128.45 | 121.59 | 123.03 | 1,750,200 | -5.15(-4.02%) |
Sep 26, 2019 | 128.13 | 128.91 | 125.33 | 128.18 | 957,559 | -0.02(-0.02%) |
Sep 25, 2019 | 130.00 | 130.05 | 122.50 | 128.20 | 1,829,795 | -1.39(-1.07%) |
Sep 24, 2019 | 136.96 | 137.36 | 129.38 | 129.59 | 3,106,692 | -6.87(-5.03%) |
Sep 23, 2019 | 136.70 | 138.20 | 135.77 | 136.46 | 1,108,327 | -0.41(-0.30%) |
Sep 20, 2019 | 136.08 | 138.47 | 134.84 | 136.87 | 1,772,800 | +1.94(+1.44%) |
Sep 19, 2019 | 134.71 | 136.22 | 132.70 | 134.93 | 1,065,104 | +0.68(+0.51%) |
Sep 18, 2019 | 132.87 | 134.87 | 130.51 | 134.25 | 1,480,491 | +0.69(+0.52%) |
Sep 17, 2019 | 130.50 | 134.00 | 128.74 | 133.56 | 1,210,203 | +3.17(+2.43%) |
Sep 16, 2019 | 125.81 | 130.65 | 125.17 | 130.39 | 1,180,711 | +3.20(+2.52%) |
Sep 13, 2019 | 125.58 | 128.63 | 124.01 | 127.19 | 2,044,600 | +1.68(+1.34%) |
Sep 12, 2019 | 123.91 | 128.49 | 123.91 | 125.51 | 1,851,552 | +2.67(+2.17%) |
Sep 11, 2019 | 121.93 | 124.79 | 120.51 | 122.84 | 1,082,577 | +0.59(+0.48%) |
Sep 10, 2019 | 124.00 | 125.64 | 120.21 | 122.25 | 2,584,694 | -4.02(-3.18%) |
Sep 09, 2019 | 132.31 | 134.04 | 119.65 | 126.27 | 3,455,133 | -5.94(-4.49%) |
Sep 06, 2019 | 134.65 | 137.59 | 131.58 | 132.21 | 2,474,600 | -1.13(-0.85%) |
Sep 05, 2019 | 130.77 | 133.46 | 126.15 | 133.34 | 2,338,393 | +3.51(+2.70%) |
Sep 04, 2019 | 133.36 | 133.42 | 129.64 | 129.83 | 1,738,771 | -2.06(-1.56%) |
Sep 03, 2019 | 132.92 | 135.69 | 130.35 | 131.89 | 1,222,073 | -2.62(-1.95%) |
Aug 30, 2019 | 138.43 | 139.18 | 130.84 | 134.51 | 1,751,200 | -3.54(-2.56%) |
Aug 29, 2019 | 140.00 | 141.46 | 137.33 | 138.05 | 1,174,532 | -0.22(-0.16%) |
Aug 28, 2019 | 141.75 | 141.75 | 136.65 | 138.27 | 1,491,613 | -4.35(-3.05%) |
Aug 27, 2019 | 144.32 | 145.06 | 140.48 | 142.62 | 1,057,914 | -0.24(-0.17%) |
Aug 26, 2019 | 141.79 | 143.00 | 140.50 | 142.86 | 556,807 | +1.81(+1.28%) |
Aug 23, 2019 | 141.81 | 146.70 | 140.69 | 141.05 | 938,700 | -2.39(-1.67%) |
Aug 22, 2019 | 143.51 | 145.80 | 141.17 | 143.44 | 785,438 | -0.43(-0.30%) |
Aug 21, 2019 | 142.20 | 145.00 | 141.66 | 143.87 | 817,690 | +1.73(+1.22%) |
Aug 20, 2019 | 140.70 | 143.00 | 140.08 | 142.14 | 536,801 | +0.87(+0.62%) |
Aug 19, 2019 | 143.00 | 143.39 | 138.54 | 141.27 | 1,352,155 | -1.30(-0.91%) |
Aug 16, 2019 | 140.99 | 143.71 | 140.43 | 142.57 | 948,300 | +3.07(+2.20%) |
Aug 15, 2019 | 139.44 | 140.75 | 136.89 | 139.50 | 905,566 | +0.01(+0.01%) |
Aug 14, 2019 | 143.29 | 144.91 | 138.26 | 139.49 | 1,127,670 | -7.21(-4.91%) |
Aug 13, 2019 | 142.76 | 147.01 | 142.50 | 146.70 | 903,780 | +3.02(+2.10%) |
Aug 12, 2019 | 144.56 | 145.28 | 141.69 | 143.68 | 692,054 | -2.31(-1.58%) |
Aug 09, 2019 | 144.48 | 147.59 | 142.30 | 145.99 | 838,900 | +0.87(+0.60%) |
Aug 08, 2019 | 142.70 | 146.05 | 142.50 | 145.12 | 1,207,114 | +3.22(+2.27%) |
Aug 07, 2019 | 133.03 | 142.82 | 132.32 | 141.90 | 2,390,704 | +6.43(+4.75%) |
Aug 06, 2019 | 135.00 | 139.47 | 134.73 | 135.47 | 1,282,250 | +2.28(+1.71%) |
Aug 05, 2019 | 135.41 | 136.96 | 131.26 | 133.19 | 1,847,882 | -8.01(-5.67%) |
Aug 02, 2019 | 142.98 | 143.07 | 138.76 | 141.20 | 1,460,500 | -2.72(-1.89%) |
Aug 01, 2019 | 140.00 | 145.95 | 140.00 | 143.92 | 1,637,992 | +3.80(+2.71%) |
Jul 31, 2019 | 136.81 | 141.98 | 136.64 | 140.12 | 2,051,595 | +3.12(+2.28%) |
Jul 30, 2019 | 136.25 | 139.53 | 136.25 | 137.00 | 1,180,407 | -2.05(-1.47%) |
Jul 29, 2019 | 144.00 | 144.64 | 134.11 | 139.05 | 2,904,265 | -6.99(-4.79%) |
Jul 26, 2019 | 136.75 | 149.80 | 136.06 | 146.04 | 4,440,500 | +11.53(+8.57%) |
Jul 25, 2019 | 134.82 | 136.36 | 130.90 | 134.51 | 1,576,408 | -0.84(-0.62%) |
Jul 24, 2019 | 134.06 | 136.91 | 133.81 | 135.35 | 1,174,789 | +1.29(+0.96%) |
Jul 23, 2019 | 136.72 | 136.74 | 130.78 | 134.06 | 1,403,560 | -1.22(-0.90%) |
Jul 22, 2019 | 134.30 | 136.71 | 132.82 | 135.28 | 1,099,354 | +1.12(+0.83%) |
Jul 19, 2019 | 137.00 | 137.99 | 134.10 | 134.16 | 993,300 | -1.90(-1.40%) |
Jul 18, 2019 | 136.15 | 136.92 | 134.83 | 136.06 | 855,986 | -0.37(-0.27%) |
Jul 17, 2019 | 137.87 | 140.30 | 136.30 | 136.43 | 1,180,878 | -0.73(-0.53%) |
Jul 16, 2019 | 140.00 | 140.00 | 135.63 | 137.16 | 932,820 | -2.35(-1.68%) |
Jul 15, 2019 | 139.46 | 140.48 | 138.10 | 139.51 | 762,910 | +0.95(+0.69%) |
Jul 12, 2019 | 140.59 | 141.35 | 137.23 | 138.56 | 920,700 | -2.34(-1.66%) |
Jul 11, 2019 | 141.56 | 142.30 | 139.70 | 140.90 | 689,715 | +0.54(+0.38%) |
Jul 10, 2019 | 141.14 | 143.68 | 139.45 | 140.36 | 927,249 | -0.24(-0.17%) |
Jul 09, 2019 | 137.08 | 140.99 | 137.08 | 140.60 | 1,101,472 | +2.67(+1.94%) |
Jul 08, 2019 | 134.45 | 138.48 | 133.61 | 137.93 | 1,250,198 | +2.82(+2.09%) |
Jul 05, 2019 | 132.71 | 135.25 | 130.53 | 135.11 | 581,700 | +1.75(+1.31%) |
Jul 03, 2019 | 134.49 | 135.16 | 133.22 | 133.36 | 812,300 | -0.39(-0.29%) |
Jul 02, 2019 | 131.88 | 133.85 | 131.03 | 133.75 | 1,024,462 | +1.85(+1.40%) |