Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.71 | 128.84 | 125.25 | 126.33 | 88,937 | -1.15(-0.90%) |
Apr 29, 2020 | 130.08 | 130.08 | 123.20 | 127.48 | 161,467 | -1.37(-1.06%) |
Apr 28, 2020 | 129.90 | 131.01 | 127.80 | 128.85 | 85,510 | -0.38(-0.29%) |
Apr 27, 2020 | 127.27 | 131.30 | 127.00 | 129.23 | 66,569 | +3.68(+2.93%) |
Apr 24, 2020 | 125.96 | 127.48 | 124.64 | 125.55 | 36,400 | -0.43(-0.34%) |
Apr 23, 2020 | 125.62 | 127.58 | 124.00 | 125.98 | 58,561 | +0.97(+0.78%) |
Apr 22, 2020 | 124.48 | 126.21 | 123.39 | 125.01 | 54,757 | +2.30(+1.87%) |
Apr 21, 2020 | 124.06 | 124.52 | 121.66 | 122.71 | 67,763 | -4.21(-3.32%) |
Apr 20, 2020 | 124.06 | 127.36 | 123.00 | 126.92 | 46,043 | +0.39(+0.31%) |
Apr 17, 2020 | 127.23 | 127.42 | 125.45 | 126.53 | 72,000 | +2.40(+1.93%) |
Apr 16, 2020 | 122.79 | 125.46 | 122.07 | 124.13 | 59,704 | +1.53(+1.25%) |
Apr 15, 2020 | 121.62 | 124.90 | 120.49 | 122.60 | 59,789 | -3.90(-3.08%) |
Apr 14, 2020 | 126.02 | 127.61 | 124.83 | 126.50 | 76,342 | +4.41(+3.61%) |
Apr 13, 2020 | 124.30 | 124.30 | 119.57 | 122.09 | 49,056 | -3.33(-2.66%) |
Apr 09, 2020 | 124.85 | 127.33 | 122.82 | 125.42 | 52,300 | +2.42(+1.97%) |
Apr 08, 2020 | 119.39 | 124.60 | 118.74 | 123.00 | 58,767 | +5.29(+4.49%) |
Apr 07, 2020 | 117.78 | 119.80 | 115.11 | 117.71 | 54,536 | +1.68(+1.45%) |
Apr 06, 2020 | 117.56 | 117.56 | 112.49 | 116.03 | 67,475 | +3.80(+3.39%) |
Apr 03, 2020 | 113.44 | 115.60 | 109.39 | 112.23 | 42,800 | -2.26(-1.97%) |
Apr 02, 2020 | 112.24 | 117.86 | 111.50 | 114.49 | 37,993 | +1.10(+0.97%) |
Apr 01, 2020 | 115.05 | 116.63 | 108.64 | 113.39 | 79,947 | -4.71(-3.99%) |
Mar 31, 2020 | 109.99 | 118.17 | 109.99 | 118.10 | 120,602 | +7.86(+7.13%) |
Mar 30, 2020 | 107.20 | 110.67 | 104.67 | 110.24 | 71,227 | +3.93(+3.70%) |
Mar 27, 2020 | 107.32 | 109.36 | 104.55 | 106.31 | 75,100 | -4.23(-3.83%) |
Mar 26, 2020 | 105.00 | 111.64 | 105.00 | 110.54 | 71,869 | +6.41(+6.16%) |
Mar 25, 2020 | 107.58 | 108.76 | 103.05 | 104.13 | 86,101 | -2.76(-2.58%) |
Mar 24, 2020 | 105.92 | 107.33 | 103.05 | 106.89 | 75,011 | +4.42(+4.31%) |
Mar 23, 2020 | 102.31 | 104.31 | 96.53 | 102.47 | 62,389 | +1.73(+1.72%) |
Mar 20, 2020 | 105.75 | 109.09 | 99.34 | 100.74 | 104,500 | -4.64(-4.40%) |
Mar 19, 2020 | 91.76 | 107.24 | 90.00 | 105.38 | 90,198 | +13.18(+14.30%) |
Mar 18, 2020 | 103.35 | 104.15 | 91.22 | 92.20 | 115,061 | -17.16(-15.69%) |
Mar 17, 2020 | 108.04 | 112.81 | 105.63 | 109.36 | 106,072 | +2.70(+2.53%) |
Mar 16, 2020 | 102.88 | 108.45 | 99.79 | 106.66 | 136,821 | -4.67(-4.19%) |
Mar 13, 2020 | 111.92 | 113.70 | 106.27 | 111.33 | 149,600 | +2.80(+2.58%) |
Mar 12, 2020 | 119.98 | 122.60 | 108.06 | 108.53 | 135,131 | -15.62(-12.58%) |
Mar 11, 2020 | 127.61 | 127.76 | 122.00 | 124.15 | 71,551 | -5.83(-4.49%) |
Mar 10, 2020 | 131.93 | 131.93 | 126.26 | 129.98 | 142,995 | +0.55(+0.42%) |
Mar 09, 2020 | 131.35 | 132.81 | 129.10 | 129.43 | 80,833 | -6.85(-5.03%) |
Mar 06, 2020 | 133.90 | 136.74 | 133.90 | 136.28 | 73,300 | -0.60(-0.44%) |
Mar 05, 2020 | 133.96 | 137.23 | 133.96 | 136.88 | 98,310 | +0.71(+0.52%) |
Mar 04, 2020 | 136.05 | 136.50 | 134.16 | 136.17 | 77,717 | +1.78(+1.32%) |
Mar 03, 2020 | 136.23 | 138.82 | 132.10 | 134.39 | 66,002 | -2.33(-1.70%) |
Mar 02, 2020 | 135.73 | 137.73 | 135.16 | 136.72 | 74,804 | +1.56(+1.15%) |
Feb 28, 2020 | 133.40 | 136.00 | 132.62 | 135.16 | 99,600 | -1.06(-0.78%) |
Feb 27, 2020 | 137.57 | 140.72 | 136.10 | 136.22 | 70,764 | -3.90(-2.78%) |
Feb 26, 2020 | 140.64 | 142.41 | 140.06 | 140.12 | 50,720 | +0.07(+0.05%) |
Feb 25, 2020 | 145.71 | 145.86 | 140.05 | 140.05 | 98,958 | -5.83(-4.00%) |
Feb 24, 2020 | 145.09 | 147.86 | 143.81 | 145.88 | 53,046 | -4.07(-2.71%) |
Feb 21, 2020 | 149.55 | 150.68 | 149.16 | 149.95 | 59,700 | +0.15(+0.10%) |
Feb 20, 2020 | 149.15 | 150.28 | 148.21 | 149.80 | 92,255 | +0.20(+0.13%) |
Feb 19, 2020 | 148.26 | 150.17 | 148.16 | 149.60 | 45,444 | +1.63(+1.10%) |
Feb 18, 2020 | 148.63 | 148.66 | 147.53 | 147.97 | 23,406 | -0.87(-0.58%) |
Feb 14, 2020 | 148.32 | 149.68 | 147.12 | 148.84 | 56,400 | +0.77(+0.52%) |
Feb 13, 2020 | 149.28 | 149.73 | 146.93 | 148.07 | 59,868 | -1.77(-1.18%) |
Feb 12, 2020 | 152.44 | 153.54 | 149.45 | 149.84 | 54,278 | -2.26(-1.49%) |
Feb 11, 2020 | 151.70 | 153.34 | 151.22 | 152.10 | 48,029 | +0.65(+0.43%) |
Feb 10, 2020 | 153.06 | 153.57 | 151.12 | 151.45 | 28,523 | -1.21(-0.79%) |
Feb 07, 2020 | 151.29 | 153.57 | 151.20 | 152.66 | 74,500 | +0.42(+0.28%) |
Feb 06, 2020 | 152.76 | 153.85 | 151.95 | 152.24 | 56,107 | -0.60(-0.39%) |
Feb 05, 2020 | 152.83 | 153.31 | 150.84 | 152.84 | 96,078 | +1.03(+0.68%) |
Feb 04, 2020 | 150.63 | 152.54 | 150.46 | 151.81 | 87,107 | +2.33(+1.56%) |
Feb 03, 2020 | 152.45 | 156.09 | 149.01 | 149.48 | 101,825 | -2.55(-1.68%) |
Jan 31, 2020 | 152.64 | 154.76 | 151.51 | 152.03 | 101,000 | -0.67(-0.44%) |
Jan 30, 2020 | 153.41 | 157.10 | 151.34 | 152.70 | 104,795 | +0.10(+0.07%) |
Jan 29, 2020 | 157.00 | 165.00 | 152.31 | 152.60 | 254,663 | +8.60(+5.97%) |
Jan 28, 2020 | 143.02 | 144.54 | 141.30 | 144.00 | 60,625 | +1.47(+1.03%) |
Jan 27, 2020 | 141.52 | 143.79 | 141.25 | 142.53 | 51,741 | -0.63(-0.44%) |
Jan 24, 2020 | 146.14 | 146.74 | 142.78 | 143.16 | 39,200 | -2.58(-1.77%) |
Jan 23, 2020 | 145.77 | 146.66 | 145.48 | 145.74 | 45,513 | -0.18(-0.12%) |
Jan 22, 2020 | 146.94 | 147.34 | 145.64 | 145.92 | 45,833 | -0.03(-0.02%) |
Jan 21, 2020 | 146.29 | 147.57 | 145.13 | 145.95 | 53,280 | -0.79(-0.54%) |
Jan 17, 2020 | 147.47 | 147.47 | 146.22 | 146.74 | 33,500 | +0.02(+0.01%) |
Jan 16, 2020 | 147.12 | 147.96 | 146.08 | 146.72 | 35,749 | +0.45(+0.31%) |
Jan 15, 2020 | 144.83 | 147.05 | 144.83 | 146.27 | 53,480 | +1.50(+1.04%) |
Jan 14, 2020 | 144.69 | 145.68 | 144.07 | 144.77 | 46,832 | +0.18(+0.12%) |
Jan 13, 2020 | 142.52 | 145.31 | 142.52 | 144.59 | 48,987 | +2.20(+1.55%) |
Jan 10, 2020 | 144.14 | 145.16 | 142.15 | 142.39 | 41,000 | -1.11(-0.77%) |
Jan 09, 2020 | 144.45 | 145.32 | 142.91 | 143.50 | 64,249 | -0.21(-0.15%) |
Jan 08, 2020 | 143.95 | 145.47 | 142.07 | 143.71 | 39,509 | -0.16(-0.11%) |
Jan 07, 2020 | 144.00 | 145.37 | 143.24 | 143.87 | 34,868 | -0.38(-0.26%) |
Jan 06, 2020 | 143.25 | 145.46 | 143.25 | 144.25 | 32,742 | +0.68(+0.47%) |
Jan 03, 2020 | 143.02 | 144.89 | 142.80 | 143.57 | 58,500 | -0.74(-0.51%) |
Jan 02, 2020 | 142.84 | 144.89 | 142.72 | 144.31 | 27,633 | +1.68(+1.18%) |
Dec 31, 2019 | 141.81 | 143.12 | 141.21 | 142.63 | 49,500 | +0.61(+0.43%) |
Dec 30, 2019 | 145.08 | 145.08 | 141.78 | 142.02 | 50,016 | -2.74(-1.89%) |
Dec 27, 2019 | 145.20 | 145.49 | 143.75 | 144.76 | 29,000 | -0.29(-0.20%) |
Dec 26, 2019 | 144.93 | 145.35 | 144.22 | 145.05 | 25,268 | +0.65(+0.45%) |
Dec 24, 2019 | 143.99 | 144.60 | 143.80 | 144.40 | 32,200 | +0.07(+0.05%) |
Dec 23, 2019 | 145.55 | 145.55 | 144.06 | 144.33 | 57,118 | -0.87(-0.60%) |
Dec 20, 2019 | 146.00 | 146.31 | 144.84 | 145.20 | 115,000 | -0.75(-0.51%) |
Dec 19, 2019 | 145.93 | 146.31 | 144.63 | 145.95 | 46,541 | +0.13(+0.09%) |
Dec 18, 2019 | 147.62 | 147.62 | 145.67 | 145.82 | 33,825 | -1.53(-1.04%) |
Dec 17, 2019 | 146.78 | 147.70 | 146.27 | 147.35 | 33,516 | +0.82(+0.56%) |
Dec 16, 2019 | 145.75 | 147.51 | 145.75 | 146.53 | 44,229 | +1.18(+0.81%) |
Dec 13, 2019 | 146.65 | 147.38 | 145.02 | 145.35 | 52,300 | -1.50(-1.02%) |
Dec 12, 2019 | 149.97 | 150.89 | 146.45 | 146.85 | 43,710 | -3.62(-2.41%) |
Dec 11, 2019 | 152.49 | 152.49 | 149.89 | 150.47 | 28,079 | -2.23(-1.46%) |
Dec 10, 2019 | 152.19 | 152.84 | 151.30 | 152.70 | 43,727 | +0.40(+0.26%) |
Dec 09, 2019 | 151.26 | 152.87 | 151.23 | 152.30 | 66,368 | +0.70(+0.46%) |
Dec 06, 2019 | 150.79 | 152.20 | 150.56 | 151.60 | 69,200 | +1.74(+1.16%) |
Dec 05, 2019 | 151.31 | 151.56 | 149.13 | 149.86 | 87,635 | -1.74(-1.15%) |
Dec 04, 2019 | 150.67 | 152.26 | 150.31 | 151.60 | 85,726 | +1.62(+1.08%) |
Dec 03, 2019 | 149.02 | 151.11 | 147.28 | 149.98 | 221,543 | -0.10(-0.07%) |
Dec 02, 2019 | 150.72 | 150.72 | 148.42 | 150.08 | 87,727 | -0.25(-0.17%) |
Nov 29, 2019 | 150.99 | 151.34 | 149.00 | 150.33 | 51,200 | -2.29(-1.50%) |
Nov 27, 2019 | 152.00 | 153.30 | 151.74 | 152.62 | 36,600 | +0.22(+0.14%) |
Nov 26, 2019 | 152.29 | 153.35 | 151.68 | 152.40 | 83,996 | -0.36(-0.24%) |
Nov 25, 2019 | 152.00 | 153.05 | 151.40 | 152.76 | 53,051 | +1.16(+0.77%) |
Nov 22, 2019 | 150.20 | 152.29 | 148.70 | 151.60 | 50,400 | +2.10(+1.40%) |
Nov 21, 2019 | 154.54 | 154.54 | 148.97 | 149.50 | 79,609 | -4.52(-2.93%) |
Nov 20, 2019 | 157.00 | 157.46 | 153.12 | 154.02 | 79,781 | -3.47(-2.20%) |
Nov 19, 2019 | 155.62 | 158.90 | 155.53 | 157.49 | 52,509 | +2.26(+1.46%) |
Nov 18, 2019 | 156.11 | 157.29 | 155.12 | 155.23 | 54,061 | -1.17(-0.75%) |
Nov 15, 2019 | 157.12 | 157.51 | 155.00 | 156.40 | 44,400 | -0.24(-0.15%) |
Nov 14, 2019 | 157.24 | 158.13 | 155.98 | 156.64 | 65,929 | -0.32(-0.20%) |
Nov 13, 2019 | 157.29 | 158.50 | 156.00 | 156.96 | 64,288 | -1.10(-0.70%) |
Nov 12, 2019 | 156.15 | 158.07 | 155.88 | 158.06 | 71,934 | +2.14(+1.37%) |
Nov 11, 2019 | 155.57 | 156.22 | 154.82 | 155.92 | 59,223 | -0.21(-0.13%) |
Nov 08, 2019 | 155.34 | 157.07 | 154.13 | 156.13 | 65,300 | +0.35(+0.22%) |
Nov 07, 2019 | 155.80 | 156.81 | 154.43 | 155.78 | 63,418 | +0.82(+0.53%) |
Nov 06, 2019 | 154.67 | 155.69 | 153.11 | 154.96 | 72,902 | -0.04(-0.03%) |
Nov 05, 2019 | 154.21 | 156.09 | 153.27 | 155.00 | 67,219 | +1.49(+0.97%) |
Nov 04, 2019 | 154.99 | 155.14 | 152.26 | 153.51 | 69,961 | -0.18(-0.12%) |
Nov 01, 2019 | 153.57 | 154.85 | 151.25 | 153.69 | 70,100 | +0.44(+0.29%) |
Oct 31, 2019 | 153.28 | 154.50 | 151.85 | 153.25 | 54,830 | -0.16(-0.10%) |
Oct 30, 2019 | 150.96 | 154.40 | 149.00 | 153.41 | 81,849 | +6.76(+4.61%) |
Oct 29, 2019 | 146.00 | 147.47 | 145.25 | 146.65 | 42,819 | +0.48(+0.33%) |
Oct 28, 2019 | 146.00 | 147.29 | 145.69 | 146.17 | 39,901 | +0.40(+0.27%) |
Oct 25, 2019 | 144.44 | 146.61 | 143.63 | 145.77 | 44,900 | +1.17(+0.81%) |
Oct 24, 2019 | 143.10 | 144.79 | 143.10 | 144.60 | 41,379 | +2.00(+1.40%) |
Oct 23, 2019 | 142.72 | 144.80 | 141.95 | 142.60 | 50,449 | -0.42(-0.29%) |
Oct 22, 2019 | 144.18 | 145.09 | 142.66 | 143.02 | 42,025 | -1.00(-0.69%) |
Oct 21, 2019 | 143.85 | 144.71 | 142.65 | 144.02 | 31,682 | +0.87(+0.61%) |
Oct 18, 2019 | 143.75 | 144.11 | 139.58 | 143.15 | 76,700 | -0.57(-0.40%) |
Oct 17, 2019 | 144.17 | 145.00 | 142.40 | 143.72 | 83,835 | +0.31(+0.22%) |
Oct 16, 2019 | 144.02 | 144.93 | 142.56 | 143.41 | 58,602 | -0.77(-0.53%) |
Oct 15, 2019 | 144.20 | 144.74 | 143.00 | 144.18 | 48,474 | +0.24(+0.17%) |
Oct 14, 2019 | 143.94 | 144.82 | 142.65 | 143.94 | 64,873 | -0.21(-0.15%) |
Oct 11, 2019 | 145.00 | 145.27 | 143.34 | 144.15 | 52,400 | +0.63(+0.44%) |
Oct 10, 2019 | 144.76 | 144.76 | 143.10 | 143.52 | 77,151 | -0.85(-0.59%) |
Oct 09, 2019 | 145.06 | 146.00 | 144.32 | 144.37 | 62,280 | +0.41(+0.28%) |
Oct 08, 2019 | 147.29 | 147.41 | 143.50 | 143.96 | 57,791 | -3.39(-2.30%) |
Oct 07, 2019 | 146.73 | 148.15 | 145.40 | 147.35 | 64,392 | +0.76(+0.52%) |
Oct 04, 2019 | 145.75 | 148.01 | 145.22 | 146.59 | 47,900 | +1.17(+0.80%) |
Oct 03, 2019 | 145.08 | 146.52 | 142.58 | 145.42 | 47,434 | +0.52(+0.36%) |
Oct 02, 2019 | 145.86 | 145.86 | 143.09 | 144.90 | 69,855 | -1.44(-0.98%) |
Oct 01, 2019 | 148.39 | 149.90 | 146.15 | 146.34 | 60,552 | -2.03(-1.37%) |
Sep 30, 2019 | 147.16 | 149.12 | 146.43 | 148.37 | 78,031 | +1.34(+0.91%) |
Sep 27, 2019 | 149.10 | 149.10 | 145.74 | 147.03 | 50,500 | -2.34(-1.57%) |
Sep 26, 2019 | 149.46 | 151.58 | 147.72 | 149.37 | 37,934 | -0.20(-0.13%) |
Sep 25, 2019 | 148.81 | 150.00 | 144.80 | 149.57 | 53,219 | +0.69(+0.46%) |
Sep 24, 2019 | 152.26 | 152.26 | 147.92 | 148.88 | 109,722 | -1.71(-1.14%) |
Sep 23, 2019 | 148.64 | 151.37 | 147.82 | 150.59 | 62,734 | +1.54(+1.03%) |
Sep 20, 2019 | 150.53 | 152.77 | 147.28 | 149.05 | 263,900 | -1.40(-0.93%) |
Sep 19, 2019 | 148.17 | 153.46 | 148.17 | 150.45 | 114,072 | +2.32(+1.57%) |
Sep 18, 2019 | 148.88 | 150.39 | 146.71 | 148.13 | 99,920 | -0.88(-0.59%) |
Sep 17, 2019 | 146.84 | 149.79 | 146.39 | 149.01 | 100,546 | +1.56(+1.06%) |
Sep 16, 2019 | 144.84 | 147.59 | 144.29 | 147.45 | 129,592 | +1.67(+1.15%) |
Sep 13, 2019 | 148.50 | 149.41 | 145.34 | 145.78 | 121,300 | -2.62(-1.77%) |
Sep 12, 2019 | 147.59 | 150.00 | 147.26 | 148.40 | 127,324 | +0.86(+0.58%) |
Sep 11, 2019 | 144.95 | 147.66 | 143.14 | 147.54 | 115,714 | +2.58(+1.78%) |
Sep 10, 2019 | 141.85 | 144.96 | 140.69 | 144.96 | 117,876 | +1.27(+0.88%) |
Sep 09, 2019 | 139.78 | 143.92 | 137.93 | 143.69 | 117,237 | +3.80(+2.72%) |
Sep 06, 2019 | 142.10 | 142.75 | 139.84 | 139.89 | 70,200 | -1.52(-1.07%) |
Sep 05, 2019 | 137.85 | 142.10 | 137.37 | 141.41 | 125,541 | +4.24(+3.09%) |
Sep 04, 2019 | 144.83 | 144.83 | 135.92 | 137.17 | 295,306 | -6.43(-4.48%) |
Sep 03, 2019 | 142.48 | 144.36 | 141.86 | 143.60 | 123,601 | +0.31(+0.22%) |
Aug 30, 2019 | 142.52 | 143.81 | 141.50 | 143.29 | 146,600 | +1.90(+1.34%) |
Aug 29, 2019 | 140.69 | 142.11 | 139.45 | 141.39 | 83,321 | +1.93(+1.38%) |
Aug 28, 2019 | 138.50 | 139.98 | 136.87 | 139.46 | 106,259 | +0.74(+0.53%) |
Aug 27, 2019 | 140.45 | 141.21 | 138.00 | 138.72 | 109,796 | -0.90(-0.64%) |
Aug 26, 2019 | 139.17 | 140.08 | 137.80 | 139.62 | 76,762 | +1.51(+1.09%) |
Aug 23, 2019 | 140.59 | 142.28 | 137.61 | 138.11 | 46,200 | -3.11(-2.20%) |
Aug 22, 2019 | 140.70 | 142.56 | 140.33 | 141.22 | 50,361 | +0.33(+0.23%) |
Aug 21, 2019 | 141.66 | 142.90 | 140.84 | 140.89 | 146,094 | +0.38(+0.27%) |
Aug 20, 2019 | 139.77 | 141.75 | 137.12 | 140.51 | 69,506 | +0.76(+0.54%) |
Aug 19, 2019 | 138.82 | 140.70 | 136.71 | 139.75 | 100,562 | +2.42(+1.76%) |
Aug 16, 2019 | 137.29 | 138.06 | 135.87 | 137.33 | 264,800 | +0.94(+0.69%) |
Aug 15, 2019 | 137.99 | 138.25 | 135.90 | 136.39 | 81,736 | -1.56(-1.13%) |
Aug 14, 2019 | 137.11 | 139.34 | 135.53 | 137.95 | 130,219 | -0.78(-0.56%) |
Aug 13, 2019 | 140.42 | 142.00 | 138.21 | 138.73 | 143,984 | -2.01(-1.43%) |
Aug 12, 2019 | 139.59 | 140.94 | 138.02 | 140.74 | 142,714 | +0.04(+0.03%) |
Aug 09, 2019 | 139.47 | 143.56 | 138.96 | 140.70 | 82,300 | +0.43(+0.31%) |
Aug 08, 2019 | 138.87 | 141.40 | 138.71 | 140.27 | 126,553 | +1.92(+1.39%) |
Aug 07, 2019 | 132.45 | 139.24 | 131.14 | 138.35 | 120,276 | +4.25(+3.17%) |
Aug 06, 2019 | 134.15 | 135.89 | 132.59 | 134.10 | 130,004 | +1.58(+1.19%) |
Aug 05, 2019 | 132.46 | 134.79 | 130.61 | 132.52 | 116,815 | -1.78(-1.33%) |
Aug 02, 2019 | 134.95 | 137.43 | 133.15 | 134.30 | 152,500 | -1.18(-0.87%) |
Aug 01, 2019 | 137.00 | 139.08 | 134.50 | 135.48 | 126,304 | -1.25(-0.91%) |
Jul 31, 2019 | 127.00 | 140.72 | 127.00 | 136.73 | 377,993 | +11.73(+9.38%) |
Jul 30, 2019 | 121.41 | 125.00 | 121.16 | 125.00 | 112,170 | +2.82(+2.31%) |
Jul 29, 2019 | 123.13 | 124.04 | 121.13 | 122.18 | 127,703 | -1.14(-0.92%) |
Jul 26, 2019 | 122.59 | 123.84 | 122.45 | 123.32 | 83,400 | +1.13(+0.92%) |
Jul 25, 2019 | 122.43 | 122.59 | 121.11 | 122.19 | 49,611 | -0.54(-0.44%) |
Jul 24, 2019 | 120.99 | 122.73 | 120.53 | 122.73 | 66,028 | +1.15(+0.95%) |
Jul 23, 2019 | 122.81 | 122.81 | 121.10 | 121.58 | 63,948 | -0.67(-0.55%) |
Jul 22, 2019 | 121.83 | 122.90 | 121.48 | 122.25 | 75,375 | +0.50(+0.41%) |
Jul 19, 2019 | 122.97 | 123.41 | 121.75 | 121.75 | 82,300 | -0.91(-0.74%) |
Jul 18, 2019 | 122.21 | 123.00 | 120.86 | 122.66 | 109,788 | +0.15(+0.12%) |
Jul 17, 2019 | 124.24 | 125.00 | 122.09 | 122.51 | 112,048 | -1.99(-1.60%) |
Jul 16, 2019 | 123.41 | 124.73 | 123.08 | 124.50 | 105,053 | +0.88(+0.71%) |
Jul 15, 2019 | 122.97 | 124.72 | 122.81 | 123.62 | 99,846 | +0.60(+0.49%) |
Jul 12, 2019 | 122.79 | 123.42 | 120.50 | 123.02 | 123,700 | +0.23(+0.19%) |
Jul 11, 2019 | 123.01 | 123.93 | 122.29 | 122.79 | 129,986 | -0.17(-0.14%) |
Jul 10, 2019 | 124.37 | 125.56 | 122.76 | 122.96 | 131,769 | -1.03(-0.83%) |
Jul 09, 2019 | 125.94 | 126.97 | 123.64 | 123.99 | 227,903 | -3.97(-3.10%) |
Jul 08, 2019 | 139.20 | 139.20 | 125.34 | 127.96 | 359,455 | -12.28(-8.76%) |
Jul 05, 2019 | 140.29 | 140.91 | 137.56 | 140.24 | 64,300 | -0.92(-0.65%) |
Jul 03, 2019 | 140.55 | 142.21 | 139.95 | 141.16 | 42,400 | +0.66(+0.47%) |
Jul 02, 2019 | 140.77 | 141.32 | 139.39 | 140.50 | 71,825 | +0.47(+0.34%) |
Jul 01, 2019 | 143.00 | 144.31 | 139.80 | 140.03 | 169,495 | -3.28(-2.29%) |
Jun 28, 2019 | 141.50 | 143.93 | 140.03 | 143.31 | 457,400 | +2.28(+1.62%) |
Jun 27, 2019 | 139.29 | 142.10 | 139.29 | 141.03 | 81,309 | +1.91(+1.37%) |
Jun 26, 2019 | 140.02 | 140.30 | 138.72 | 139.12 | 83,074 | -1.04(-0.74%) |
Jun 25, 2019 | 141.55 | 141.55 | 139.10 | 140.16 | 114,721 | -1.42(-1.00%) |
Jun 24, 2019 | 146.85 | 147.46 | 141.07 | 141.58 | 130,010 | -5.14(-3.50%) |
Jun 21, 2019 | 147.27 | 149.58 | 144.08 | 146.72 | 737,800 | -1.17(-0.79%) |
Jun 20, 2019 | 149.58 | 149.88 | 147.00 | 147.89 | 118,294 | +0.22(+0.15%) |
Jun 19, 2019 | 145.58 | 148.80 | 143.86 | 147.67 | 165,763 | +2.08(+1.43%) |
Jun 18, 2019 | 142.32 | 147.68 | 142.32 | 145.59 | 193,876 | +4.34(+3.07%) |
Jun 17, 2019 | 134.33 | 148.50 | 134.33 | 141.25 | 329,387 | +7.60(+5.69%) |
Jun 14, 2019 | 131.48 | 133.98 | 130.97 | 133.65 | 64,800 | +1.60(+1.21%) |
Jun 13, 2019 | 133.29 | 137.41 | 131.30 | 132.05 | 141,356 | -0.63(-0.47%) |
Jun 12, 2019 | 133.82 | 133.82 | 131.31 | 132.68 | 89,272 | -1.46(-1.09%) |
Jun 11, 2019 | 137.37 | 137.69 | 133.47 | 134.14 | 60,143 | -2.41(-1.76%) |
Jun 10, 2019 | 138.30 | 141.01 | 136.26 | 136.55 | 94,158 | -0.59(-0.43%) |
Jun 07, 2019 | 134.89 | 137.26 | 134.52 | 137.14 | 57,400 | +2.73(+2.03%) |
Jun 06, 2019 | 134.30 | 134.97 | 132.53 | 134.41 | 60,916 | +0.03(+0.02%) |
Jun 05, 2019 | 134.33 | 135.68 | 133.29 | 134.38 | 64,289 | +0.56(+0.42%) |
Jun 04, 2019 | 132.01 | 133.88 | 131.01 | 133.82 | 59,025 | +2.92(+2.23%) |
Jun 03, 2019 | 133.07 | 133.07 | 130.26 | 130.90 | 77,060 | -2.01(-1.51%) |
May 31, 2019 | 132.35 | 134.85 | 131.61 | 132.91 | 61,500 | -0.75(-0.56%) |
May 30, 2019 | 134.43 | 135.19 | 132.48 | 133.66 | 64,319 | -0.09(-0.07%) |
May 29, 2019 | 134.56 | 135.05 | 133.28 | 133.75 | 51,522 | -1.58(-1.17%) |
May 28, 2019 | 134.05 | 136.41 | 134.05 | 135.33 | 63,988 | +1.25(+0.93%) |
May 24, 2019 | 134.60 | 135.10 | 133.00 | 134.08 | 76,200 | +0.16(+0.12%) |
May 23, 2019 | 135.46 | 136.16 | 133.18 | 133.92 | 80,523 | -2.35(-1.72%) |
May 22, 2019 | 137.05 | 137.80 | 135.45 | 136.27 | 54,640 | -1.04(-0.76%) |
May 21, 2019 | 136.98 | 139.14 | 136.39 | 137.31 | 89,993 | +1.04(+0.76%) |
May 20, 2019 | 135.96 | 137.10 | 135.60 | 136.27 | 73,381 | -0.57(-0.42%) |
May 17, 2019 | 137.12 | 138.56 | 136.81 | 136.84 | 90,500 | -1.22(-0.88%) |
May 16, 2019 | 136.56 | 138.56 | 136.56 | 138.06 | 41,995 | +1.84(+1.35%) |
May 15, 2019 | 135.66 | 137.82 | 135.18 | 136.22 | 48,390 | -0.28(-0.21%) |
May 14, 2019 | 135.49 | 136.80 | 134.82 | 136.50 | 62,573 | +1.45(+1.07%) |
May 13, 2019 | 137.09 | 137.28 | 134.84 | 135.05 | 84,476 | -4.21(-3.02%) |
May 10, 2019 | 137.68 | 139.39 | 135.50 | 139.26 | 79,300 | +1.13(+0.82%) |
May 09, 2019 | 136.87 | 138.67 | 135.54 | 138.13 | 87,872 | +0.16(+0.12%) |
May 08, 2019 | 138.30 | 139.39 | 136.88 | 137.97 | 100,360 | -0.90(-0.65%) |
May 07, 2019 | 140.11 | 141.08 | 137.95 | 138.87 | 111,358 | -2.58(-1.82%) |
May 06, 2019 | 139.62 | 142.12 | 139.60 | 141.45 | 78,520 | +0.42(+0.30%) |
May 03, 2019 | 142.01 | 148.14 | 140.31 | 141.03 | 90,900 | +0.19(+0.13%) |
May 02, 2019 | 140.74 | 142.35 | 139.67 | 140.84 | 94,805 | -0.18(-0.13%) |