Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |
Jun 01, 2020 | 184.53 | 188.76 | 182.45 | 186.56 | 1,518,009 | +0.72(+0.39%) |
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |
May 01, 2020 | 136.99 | 138.00 | 131.38 | 134.05 | 1,298,000 | -6.31(-4.50%) |
Apr 30, 2020 | 140.93 | 144.49 | 139.66 | 140.36 | 1,794,031 | -0.48(-0.34%) |
Apr 29, 2020 | 133.27 | 142.16 | 131.91 | 140.84 | 2,210,147 | +10.75(+8.26%) |
Apr 28, 2020 | 134.86 | 135.55 | 128.31 | 130.09 | 904,716 | -2.52(-1.90%) |
Apr 27, 2020 | 131.65 | 132.75 | 129.42 | 132.61 | 898,649 | +3.98(+3.09%) |
Apr 24, 2020 | 128.39 | 130.29 | 125.00 | 128.63 | 1,815,400 | -3.06(-2.32%) |
Apr 23, 2020 | 130.96 | 134.28 | 130.31 | 131.69 | 862,202 | +0.41(+0.31%) |
Apr 22, 2020 | 131.61 | 132.15 | 128.18 | 131.28 | 1,014,412 | +4.10(+3.22%) |
Apr 21, 2020 | 132.19 | 132.32 | 123.51 | 127.18 | 1,640,059 | -6.20(-4.65%) |
Apr 20, 2020 | 134.12 | 136.91 | 133.01 | 133.38 | 1,759,888 | -1.77(-1.31%) |
Apr 17, 2020 | 137.24 | 137.40 | 133.67 | 135.15 | 1,291,700 | +3.58(+2.72%) |
Apr 16, 2020 | 132.97 | 136.11 | 131.12 | 131.57 | 1,586,773 | +1.03(+0.79%) |
Apr 15, 2020 | 132.02 | 132.95 | 129.31 | 130.54 | 1,671,657 | -2.38(-1.79%) |
Apr 14, 2020 | 129.75 | 134.34 | 129.01 | 132.92 | 1,906,825 | +7.04(+5.59%) |
Apr 13, 2020 | 123.62 | 126.67 | 122.82 | 125.88 | 937,223 | +2.75(+2.23%) |
Apr 09, 2020 | 125.99 | 128.40 | 120.58 | 123.13 | 2,298,700 | -1.92(-1.54%) |
Apr 08, 2020 | 121.28 | 125.45 | 120.84 | 125.05 | 1,276,912 | +4.83(+4.02%) |
Apr 07, 2020 | 123.01 | 124.00 | 118.62 | 120.22 | 2,810,657 | +1.82(+1.54%) |
Apr 06, 2020 | 107.55 | 119.78 | 105.11 | 118.40 | 3,458,906 | +16.26(+15.92%) |
Apr 03, 2020 | 104.09 | 106.85 | 101.10 | 102.14 | 1,724,200 | -3.14(-2.98%) |
Apr 02, 2020 | 109.01 | 110.99 | 103.01 | 105.28 | 2,554,989 | -4.41(-4.02%) |
Apr 01, 2020 | 120.44 | 120.76 | 108.88 | 109.69 | 2,913,591 | -16.54(-13.10%) |
Mar 31, 2020 | 126.13 | 129.63 | 123.52 | 126.23 | 2,470,196 | -0.99(-0.78%) |
Mar 30, 2020 | 125.68 | 128.90 | 124.52 | 127.22 | 1,945,107 | +2.46(+1.97%) |
Mar 27, 2020 | 122.91 | 126.95 | 122.16 | 124.76 | 1,583,800 | -4.38(-3.39%) |
Mar 26, 2020 | 122.91 | 132.00 | 122.51 | 129.14 | 2,062,365 | +7.10(+5.82%) |
Mar 25, 2020 | 122.33 | 128.87 | 119.67 | 122.04 | 1,872,165 | +0.94(+0.78%) |
Mar 24, 2020 | 121.53 | 125.37 | 118.50 | 121.10 | 2,298,452 | +7.66(+6.75%) |
Mar 23, 2020 | 112.00 | 116.76 | 105.39 | 113.44 | 1,968,014 | +3.14(+2.85%) |
Mar 20, 2020 | 108.78 | 120.93 | 108.00 | 110.30 | 3,451,200 | +2.78(+2.59%) |
Mar 19, 2020 | 105.00 | 113.42 | 98.22 | 107.52 | 2,398,874 | +2.15(+2.04%) |
Mar 18, 2020 | 101.63 | 107.55 | 96.22 | 105.37 | 2,307,648 | -4.02(-3.67%) |
Mar 17, 2020 | 98.00 | 112.04 | 95.00 | 109.39 | 3,505,930 | +12.51(+12.91%) |
Mar 16, 2020 | 98.03 | 107.49 | 93.92 | 96.88 | 3,049,700 | -18.31(-15.90%) |
Mar 13, 2020 | 113.69 | 118.66 | 108.00 | 115.19 | 3,129,700 | +10.18(+9.69%) |
Mar 12, 2020 | 109.71 | 113.48 | 105.00 | 105.01 | 3,919,518 | -15.73(-13.03%) |
Mar 11, 2020 | 128.00 | 128.44 | 118.20 | 120.74 | 3,370,089 | -11.54(-8.72%) |
Mar 10, 2020 | 132.27 | 134.40 | 127.10 | 132.28 | 2,944,582 | +4.04(+3.15%) |
Mar 09, 2020 | 129.26 | 132.80 | 125.31 | 128.24 | 3,295,456 | -10.70(-7.70%) |
Mar 06, 2020 | 136.00 | 140.48 | 134.06 | 138.94 | 4,319,700 | -2.31(-1.64%) |
Mar 05, 2020 | 149.01 | 151.41 | 138.86 | 141.25 | 8,813,761 | -14.15(-9.11%) |
Mar 04, 2020 | 151.53 | 155.50 | 148.63 | 155.40 | 3,741,005 | +6.90(+4.65%) |
Mar 03, 2020 | 152.12 | 156.51 | 144.84 | 148.50 | 3,008,389 | -3.52(-2.32%) |
Mar 02, 2020 | 151.05 | 152.20 | 145.95 | 152.02 | 2,173,902 | +4.69(+3.18%) |
Feb 28, 2020 | 143.11 | 148.56 | 141.75 | 147.33 | 2,953,300 | +0.46(+0.31%) |
Feb 27, 2020 | 151.79 | 153.97 | 146.79 | 146.87 | 2,793,980 | -9.64(-6.16%) |
Feb 26, 2020 | 155.66 | 161.32 | 155.12 | 156.51 | 1,570,545 | +0.89(+0.57%) |
Feb 25, 2020 | 164.21 | 164.24 | 154.61 | 155.62 | 3,393,638 | -4.43(-2.77%) |
Feb 24, 2020 | 158.61 | 162.23 | 154.25 | 160.05 | 2,029,788 | -7.02(-4.20%) |
Feb 21, 2020 | 171.92 | 172.00 | 164.12 | 167.07 | 1,757,400 | -6.34(-3.66%) |
Feb 20, 2020 | 173.96 | 175.26 | 168.12 | 173.41 | 1,468,049 | -0.76(-0.44%) |
Feb 19, 2020 | 174.19 | 176.31 | 173.66 | 174.17 | 1,052,841 | +1.29(+0.75%) |
Feb 18, 2020 | 172.41 | 174.07 | 170.52 | 172.88 | 866,324 | +0.36(+0.21%) |
Feb 14, 2020 | 171.40 | 173.84 | 170.96 | 172.52 | 961,600 | +1.59(+0.93%) |
Feb 13, 2020 | 168.73 | 172.25 | 168.54 | 170.93 | 1,048,683 | +1.09(+0.64%) |
Feb 12, 2020 | 169.80 | 170.42 | 165.41 | 169.84 | 1,237,351 | +1.74(+1.04%) |
Feb 11, 2020 | 169.48 | 171.17 | 166.40 | 168.10 | 1,610,448 | +0.94(+0.56%) |
Feb 10, 2020 | 162.74 | 167.76 | 162.17 | 167.16 | 1,140,249 | +4.61(+2.84%) |
Feb 07, 2020 | 162.33 | 165.44 | 160.69 | 162.55 | 971,600 | -0.12(-0.07%) |
Feb 06, 2020 | 164.60 | 164.95 | 161.20 | 162.67 | 1,125,356 | -1.21(-0.74%) |
Feb 05, 2020 | 170.51 | 170.74 | 163.07 | 163.88 | 2,458,357 | -3.93(-2.34%) |
Feb 04, 2020 | 162.01 | 168.42 | 161.33 | 167.81 | 1,891,462 | +7.93(+4.96%) |
Feb 03, 2020 | 156.11 | 160.33 | 155.20 | 159.88 | 1,302,621 | +4.62(+2.98%) |
Jan 31, 2020 | 158.67 | 159.55 | 154.40 | 155.26 | 1,169,000 | -3.43(-2.16%) |
Jan 30, 2020 | 155.11 | 158.98 | 155.00 | 158.69 | 1,382,010 | +3.07(+1.97%) |
Jan 29, 2020 | 156.79 | 156.79 | 154.65 | 155.62 | 967,879 | +0.05(+0.03%) |
Jan 28, 2020 | 153.85 | 156.46 | 153.09 | 155.57 | 1,350,786 | +1.98(+1.29%) |
Jan 27, 2020 | 153.53 | 154.99 | 151.04 | 153.59 | 1,370,659 | -3.41(-2.17%) |
Jan 24, 2020 | 159.41 | 160.98 | 156.41 | 157.00 | 910,500 | -0.84(-0.53%) |
Jan 23, 2020 | 156.55 | 158.42 | 155.00 | 157.84 | 1,491,779 | +1.31(+0.84%) |
Jan 22, 2020 | 158.24 | 159.24 | 156.18 | 156.53 | 1,084,159 | -0.57(-0.36%) |
Jan 21, 2020 | 157.83 | 159.25 | 156.74 | 157.10 | 1,053,013 | -0.86(-0.54%) |
Jan 17, 2020 | 161.49 | 161.49 | 156.00 | 157.96 | 1,641,000 | -2.36(-1.47%) |
Jan 16, 2020 | 157.71 | 160.43 | 156.74 | 160.32 | 1,527,523 | +4.30(+2.76%) |
Jan 15, 2020 | 157.57 | 158.37 | 155.53 | 156.02 | 1,471,003 | -1.02(-0.65%) |
Jan 14, 2020 | 155.71 | 158.70 | 155.37 | 157.04 | 1,461,566 | +0.58(+0.37%) |
Jan 13, 2020 | 157.00 | 157.72 | 155.92 | 156.46 | 1,227,834 | +0.68(+0.44%) |
Jan 10, 2020 | 156.84 | 156.84 | 153.97 | 155.78 | 978,600 | +1.26(+0.82%) |
Jan 09, 2020 | 157.20 | 157.65 | 153.59 | 154.52 | 1,384,784 | -1.24(-0.80%) |
Jan 08, 2020 | 153.64 | 156.75 | 152.75 | 155.76 | 1,870,467 | +2.35(+1.53%) |
Jan 07, 2020 | 154.76 | 155.72 | 153.14 | 153.41 | 1,930,915 | -1.05(-0.68%) |
Jan 06, 2020 | 149.80 | 154.62 | 148.13 | 154.46 | 1,568,762 | +2.40(+1.58%) |
Jan 03, 2020 | 148.61 | 152.50 | 148.40 | 152.06 | 895,000 | +0.08(+0.05%) |
Jan 02, 2020 | 150.97 | 153.44 | 150.47 | 151.98 | 1,112,337 | +2.21(+1.48%) |
Dec 31, 2019 | 148.41 | 150.03 | 148.17 | 149.77 | 849,200 | +0.82(+0.55%) |
Dec 30, 2019 | 151.30 | 151.30 | 147.00 | 148.95 | 1,008,176 | -2.56(-1.69%) |
Dec 27, 2019 | 152.66 | 152.66 | 149.26 | 151.51 | 886,000 | -0.41(-0.27%) |
Dec 26, 2019 | 150.63 | 153.66 | 150.01 | 151.92 | 855,072 | +1.57(+1.04%) |
Dec 24, 2019 | 150.23 | 150.77 | 149.79 | 150.35 | 443,700 | +0.30(+0.20%) |
Dec 23, 2019 | 151.50 | 151.50 | 149.58 | 150.05 | 1,123,091 | -0.91(-0.60%) |
Dec 20, 2019 | 150.15 | 151.61 | 148.89 | 150.96 | 7,367,800 | +0.82(+0.55%) |
Dec 19, 2019 | 149.36 | 151.10 | 148.64 | 150.14 | 1,946,933 | +2.04(+1.38%) |
Dec 18, 2019 | 144.73 | 149.24 | 144.61 | 148.10 | 1,891,284 | +3.00(+2.07%) |
Dec 17, 2019 | 146.35 | 147.10 | 144.71 | 145.10 | 1,448,314 | -1.21(-0.83%) |
Dec 16, 2019 | 143.53 | 147.76 | 143.21 | 146.31 | 2,187,075 | +2.80(+1.95%) |
Dec 13, 2019 | 144.08 | 144.75 | 141.93 | 143.51 | 2,354,400 | -0.14(-0.10%) |
Dec 12, 2019 | 145.35 | 146.20 | 143.41 | 143.65 | 2,141,538 | -2.25(-1.54%) |
Dec 11, 2019 | 148.29 | 148.61 | 145.46 | 145.90 | 2,844,072 | -3.18(-2.13%) |
Dec 10, 2019 | 149.85 | 150.30 | 148.38 | 149.08 | 1,312,315 | -0.67(-0.45%) |
Dec 09, 2019 | 147.18 | 150.71 | 147.00 | 149.75 | 1,961,951 | +1.86(+1.26%) |
Dec 06, 2019 | 147.16 | 148.68 | 145.77 | 147.89 | 985,900 | +1.75(+1.20%) |
Dec 05, 2019 | 146.81 | 147.81 | 144.76 | 146.14 | 851,579 | -0.48(-0.33%) |
Dec 04, 2019 | 148.19 | 149.28 | 145.91 | 146.62 | 1,544,467 | -1.47(-0.99%) |
Dec 03, 2019 | 144.00 | 148.64 | 142.50 | 148.09 | 1,828,324 | +0.05(+0.03%) |
Dec 02, 2019 | 152.39 | 152.68 | 146.21 | 148.04 | 2,288,977 | -1.18(-0.79%) |
Nov 29, 2019 | 150.00 | 150.89 | 148.97 | 149.22 | 1,139,500 | -1.78(-1.18%) |
Nov 27, 2019 | 147.00 | 151.26 | 146.35 | 151.00 | 2,135,600 | +3.48(+2.36%) |
Nov 26, 2019 | 145.80 | 149.70 | 145.60 | 147.52 | 3,240,420 | -0.12(-0.08%) |
Nov 25, 2019 | 139.64 | 148.18 | 139.53 | 147.64 | 6,268,946 | +7.14(+5.08%) |
Nov 22, 2019 | 135.01 | 140.80 | 133.61 | 140.50 | 12,252,900 | +13.66(+10.77%) |
Nov 21, 2019 | 127.12 | 127.23 | 125.11 | 126.84 | 3,746,334 | +0.03(+0.02%) |
Nov 20, 2019 | 124.00 | 127.74 | 123.61 | 126.81 | 2,212,631 | +2.15(+1.72%) |
Nov 19, 2019 | 124.00 | 125.12 | 121.89 | 124.66 | 1,514,004 | +1.87(+1.52%) |
Nov 18, 2019 | 122.81 | 123.43 | 120.58 | 122.79 | 2,162,454 | +3.59(+3.01%) |
Nov 15, 2019 | 118.39 | 119.90 | 115.33 | 119.20 | 2,341,000 | +2.21(+1.89%) |
Nov 14, 2019 | 120.99 | 120.99 | 116.57 | 116.99 | 3,268,184 | -7.73(-6.20%) |
Nov 13, 2019 | 124.87 | 125.18 | 123.66 | 124.72 | 818,063 | -0.16(-0.13%) |
Nov 12, 2019 | 124.94 | 125.70 | 123.71 | 124.88 | 912,222 | +0.13(+0.10%) |
Nov 11, 2019 | 124.85 | 125.90 | 124.10 | 124.75 | 990,362 | -0.28(-0.22%) |
Nov 08, 2019 | 123.21 | 125.47 | 122.03 | 125.03 | 1,121,100 | +2.23(+1.82%) |
Nov 07, 2019 | 123.45 | 124.00 | 121.87 | 122.80 | 864,592 | -0.60(-0.49%) |
Nov 06, 2019 | 123.12 | 123.46 | 121.29 | 123.40 | 1,185,386 | +0.03(+0.02%) |
Nov 05, 2019 | 122.39 | 123.91 | 121.21 | 123.37 | 1,570,120 | +2.34(+1.93%) |
Nov 04, 2019 | 124.01 | 124.43 | 120.33 | 121.03 | 1,017,824 | -2.08(-1.69%) |
Nov 01, 2019 | 120.62 | 123.16 | 119.45 | 123.11 | 1,320,700 | +3.15(+2.63%) |
Oct 31, 2019 | 120.78 | 120.78 | 117.64 | 119.96 | 927,095 | -0.51(-0.42%) |
Oct 30, 2019 | 120.29 | 120.74 | 118.56 | 120.47 | 968,707 | +1.23(+1.03%) |
Oct 29, 2019 | 119.86 | 120.64 | 119.00 | 119.24 | 929,874 | -0.76(-0.63%) |
Oct 28, 2019 | 120.22 | 120.75 | 118.95 | 120.00 | 970,632 | +0.42(+0.35%) |
Oct 25, 2019 | 118.18 | 119.72 | 116.87 | 119.58 | 1,024,000 | -0.11(-0.09%) |
Oct 24, 2019 | 116.44 | 119.75 | 115.57 | 119.69 | 1,764,561 | +4.69(+4.08%) |
Oct 23, 2019 | 111.87 | 118.38 | 111.37 | 115.00 | 3,071,393 | +4.54(+4.11%) |
Oct 22, 2019 | 112.25 | 113.15 | 110.38 | 110.46 | 1,433,553 | -0.67(-0.60%) |
Oct 21, 2019 | 111.63 | 112.15 | 110.45 | 111.13 | 1,822,044 | +0.18(+0.16%) |
Oct 18, 2019 | 113.15 | 113.44 | 108.43 | 110.95 | 1,629,000 | -2.25(-1.99%) |
Oct 17, 2019 | 114.24 | 114.79 | 112.70 | 113.20 | 1,199,291 | -0.50(-0.44%) |
Oct 16, 2019 | 116.12 | 117.00 | 111.67 | 113.70 | 2,965,529 | -6.15(-5.13%) |
Oct 15, 2019 | 119.94 | 121.10 | 119.66 | 119.85 | 887,077 | +0.17(+0.14%) |
Oct 14, 2019 | 120.67 | 121.76 | 119.42 | 119.68 | 696,810 | -1.13(-0.94%) |
Oct 11, 2019 | 120.18 | 121.63 | 119.51 | 120.81 | 1,638,600 | +2.66(+2.25%) |
Oct 10, 2019 | 118.95 | 119.78 | 117.69 | 118.15 | 875,368 | +0.18(+0.15%) |
Oct 09, 2019 | 118.10 | 119.87 | 117.76 | 117.97 | 713,661 | +0.36(+0.31%) |
Oct 08, 2019 | 120.97 | 121.43 | 116.74 | 117.61 | 1,935,079 | -3.75(-3.09%) |
Oct 07, 2019 | 122.03 | 122.71 | 121.00 | 121.36 | 1,041,575 | -1.49(-1.21%) |
Oct 04, 2019 | 119.39 | 123.00 | 118.72 | 122.85 | 1,571,100 | +3.92(+3.30%) |
Oct 03, 2019 | 116.78 | 119.55 | 113.81 | 118.93 | 1,225,662 | +3.34(+2.89%) |
Oct 02, 2019 | 116.48 | 116.55 | 113.38 | 115.59 | 1,466,047 | -1.48(-1.26%) |
Oct 01, 2019 | 118.69 | 119.58 | 116.63 | 117.07 | 1,137,736 | -0.79(-0.67%) |
Sep 30, 2019 | 118.00 | 118.59 | 116.05 | 117.86 | 1,287,373 | -0.20(-0.17%) |
Sep 27, 2019 | 120.27 | 120.28 | 116.16 | 118.06 | 1,485,800 | -1.51(-1.26%) |
Sep 26, 2019 | 117.75 | 120.17 | 117.35 | 119.57 | 1,062,802 | +2.03(+1.73%) |
Sep 25, 2019 | 118.59 | 118.80 | 115.10 | 117.54 | 1,770,121 | -1.39(-1.17%) |
Sep 24, 2019 | 123.00 | 123.76 | 117.80 | 118.93 | 1,987,148 | -3.81(-3.10%) |
Sep 23, 2019 | 121.35 | 123.41 | 120.26 | 122.74 | 1,484,983 | +1.14(+0.94%) |
Sep 20, 2019 | 121.97 | 121.98 | 118.67 | 121.60 | 2,456,600 | -0.28(-0.23%) |
Sep 19, 2019 | 119.31 | 123.75 | 119.09 | 121.88 | 3,483,706 | +4.95(+4.23%) |
Sep 18, 2019 | 118.00 | 118.00 | 114.08 | 116.93 | 1,420,626 | -1.81(-1.52%) |
Sep 17, 2019 | 117.50 | 119.18 | 116.08 | 118.74 | 2,528,821 | +3.92(+3.41%) |
Sep 16, 2019 | 112.80 | 115.45 | 112.17 | 114.82 | 1,347,922 | +1.17(+1.03%) |
Sep 13, 2019 | 114.11 | 114.53 | 112.24 | 113.65 | 1,176,500 | -0.26(-0.23%) |
Sep 12, 2019 | 116.13 | 116.59 | 113.67 | 113.91 | 1,804,736 | -0.09(-0.08%) |
Sep 11, 2019 | 112.71 | 116.09 | 110.71 | 114.00 | 2,626,780 | +1.29(+1.14%) |
Sep 10, 2019 | 109.43 | 113.09 | 108.71 | 112.71 | 2,386,318 | +3.23(+2.95%) |
Sep 09, 2019 | 111.73 | 111.89 | 107.45 | 109.48 | 1,995,851 | -0.88(-0.80%) |
Sep 06, 2019 | 111.04 | 112.28 | 110.10 | 110.36 | 1,040,000 | -0.32(-0.29%) |
Sep 05, 2019 | 111.00 | 111.90 | 109.20 | 110.68 | 1,886,158 | +0.98(+0.89%) |
Sep 04, 2019 | 109.17 | 109.97 | 107.39 | 109.70 | 1,890,774 | +1.48(+1.37%) |
Sep 03, 2019 | 110.54 | 111.62 | 107.16 | 108.22 | 2,171,399 | -3.60(-3.22%) |
Aug 30, 2019 | 113.26 | 113.70 | 110.18 | 111.82 | 1,885,000 | -0.59(-0.52%) |
Aug 29, 2019 | 112.00 | 112.63 | 109.66 | 112.41 | 2,565,483 | +1.84(+1.66%) |
Aug 28, 2019 | 112.87 | 113.57 | 110.53 | 110.57 | 2,304,384 | -2.40(-2.12%) |
Aug 27, 2019 | 113.15 | 115.36 | 110.88 | 112.97 | 4,073,367 | +0.43(+0.38%) |
Aug 26, 2019 | 119.50 | 119.78 | 111.32 | 112.54 | 4,632,007 | -6.02(-5.08%) |
Aug 23, 2019 | 116.65 | 121.60 | 116.30 | 118.56 | 6,037,300 | +0.15(+0.13%) |
Aug 22, 2019 | 122.79 | 125.03 | 114.23 | 118.41 | 15,356,092 | -10.05(-7.82%) |
Aug 21, 2019 | 128.40 | 129.57 | 127.15 | 128.46 | 4,223,402 | +1.74(+1.37%) |
Aug 20, 2019 | 125.21 | 128.83 | 124.78 | 126.72 | 2,100,447 | +1.16(+0.92%) |
Aug 19, 2019 | 128.41 | 128.41 | 124.40 | 125.56 | 1,681,283 | +0.77(+0.62%) |
Aug 16, 2019 | 124.76 | 127.69 | 124.69 | 124.79 | 1,558,000 | +1.25(+1.01%) |
Aug 15, 2019 | 125.35 | 126.25 | 122.81 | 123.54 | 967,774 | -2.06(-1.64%) |
Aug 14, 2019 | 129.29 | 129.37 | 123.80 | 125.60 | 1,231,717 | -6.12(-4.65%) |
Aug 13, 2019 | 129.48 | 132.42 | 128.56 | 131.72 | 1,052,474 | +2.60(+2.01%) |
Aug 12, 2019 | 128.78 | 129.80 | 127.00 | 129.12 | 963,629 | -1.06(-0.81%) |
Aug 09, 2019 | 127.06 | 131.59 | 126.97 | 130.18 | 1,595,200 | +3.30(+2.60%) |
Aug 08, 2019 | 124.71 | 127.68 | 123.85 | 126.88 | 1,124,656 | +4.16(+3.39%) |
Aug 07, 2019 | 122.00 | 124.40 | 121.05 | 122.72 | 1,147,359 | -1.82(-1.46%) |
Aug 06, 2019 | 124.82 | 126.33 | 122.71 | 124.54 | 1,258,868 | +2.07(+1.69%) |
Aug 05, 2019 | 121.48 | 123.50 | 120.17 | 122.47 | 2,075,584 | -4.00(-3.16%) |
Aug 02, 2019 | 133.73 | 133.73 | 123.81 | 126.47 | 2,944,900 | -8.59(-6.36%) |
Aug 01, 2019 | 135.41 | 138.87 | 134.40 | 135.06 | 1,209,543 | -0.25(-0.18%) |
Jul 31, 2019 | 137.99 | 139.48 | 133.36 | 135.31 | 1,266,472 | -2.18(-1.59%) |
Jul 30, 2019 | 136.16 | 139.15 | 135.14 | 137.49 | 915,672 | -0.73(-0.53%) |
Jul 29, 2019 | 141.00 | 141.36 | 134.71 | 138.22 | 976,715 | -2.51(-1.78%) |
Jul 26, 2019 | 139.77 | 142.06 | 139.43 | 140.73 | 1,089,700 | +1.99(+1.43%) |
Jul 25, 2019 | 139.82 | 139.89 | 137.80 | 138.74 | 1,071,328 | -1.22(-0.87%) |
Jul 24, 2019 | 137.35 | 140.15 | 136.63 | 139.96 | 937,265 | +2.19(+1.59%) |
Jul 23, 2019 | 139.08 | 139.44 | 136.22 | 137.77 | 843,979 | -0.93(-0.67%) |
Jul 22, 2019 | 139.06 | 139.91 | 138.30 | 138.70 | 846,290 | +0.56(+0.41%) |
Jul 19, 2019 | 139.31 | 140.28 | 138.04 | 138.14 | 1,358,700 | -0.25(-0.18%) |
Jul 18, 2019 | 137.58 | 139.50 | 137.01 | 138.39 | 1,261,402 | -0.17(-0.12%) |
Jul 17, 2019 | 137.04 | 139.25 | 136.65 | 138.56 | 1,234,614 | +2.05(+1.50%) |
Jul 16, 2019 | 138.00 | 138.26 | 135.92 | 136.51 | 1,198,274 | -1.50(-1.09%) |
Jul 15, 2019 | 137.64 | 139.54 | 136.15 | 138.01 | 1,407,381 | +1.19(+0.87%) |
Jul 12, 2019 | 136.60 | 137.52 | 134.78 | 136.82 | 1,746,100 | -0.60(-0.44%) |
Jul 11, 2019 | 133.04 | 138.09 | 132.54 | 137.42 | 2,330,036 | +5.21(+3.94%) |
Jul 10, 2019 | 132.70 | 134.38 | 131.94 | 132.21 | 1,034,654 | -0.15(-0.11%) |
Jul 09, 2019 | 130.00 | 132.63 | 129.74 | 132.36 | 1,458,411 | +1.95(+1.50%) |
Jul 08, 2019 | 129.88 | 130.47 | 128.12 | 130.41 | 950,303 | +0.09(+0.07%) |
Jul 05, 2019 | 128.69 | 130.47 | 127.79 | 130.32 | 844,500 | +1.01(+0.78%) |
Jul 03, 2019 | 128.61 | 130.00 | 127.73 | 129.31 | 932,200 | +0.87(+0.68%) |
Jul 02, 2019 | 125.33 | 128.61 | 125.06 | 128.44 | 1,283,100 | +1.16(+0.91%) |