Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.60 | 121.00 | 110.00 | 112.60 | 52,878 | -7.30(-6.09%) |
Apr 29, 2020 | 120.40 | 123.77 | 119.40 | 119.90 | 37,252 | +1.90(+1.61%) |
Apr 28, 2020 | 119.60 | 120.80 | 113.60 | 118.00 | 26,735 | +0.90(+0.77%) |
Apr 27, 2020 | 119.60 | 123.20 | 116.20 | 117.10 | 41,076 | -1.90(-1.60%) |
Apr 24, 2020 | 114.40 | 119.90 | 108.71 | 119.00 | 22,750 | +5.30(+4.66%) |
Apr 23, 2020 | 110.70 | 115.20 | 110.30 | 113.70 | 19,634 | +2.30(+2.06%) |
Apr 22, 2020 | 111.30 | 114.50 | 108.30 | 111.40 | 13,903 | +0.20(+0.18%) |
Apr 21, 2020 | 110.40 | 111.30 | 105.50 | 111.20 | 19,742 | +1.30(+1.18%) |
Apr 20, 2020 | 106.40 | 111.20 | 104.30 | 109.90 | 39,956 | +8.50(+8.38%) |
Apr 17, 2020 | 111.30 | 111.30 | 99.00 | 101.40 | 24,120 | -9.50(-8.57%) |
Apr 16, 2020 | 105.00 | 111.30 | 102.10 | 110.90 | 36,279 | +6.10(+5.82%) |
Apr 15, 2020 | 98.00 | 104.90 | 94.75 | 104.80 | 20,522 | +4.90(+4.90%) |
Apr 14, 2020 | 89.30 | 106.20 | 89.30 | 99.90 | 24,397 | +10.40(+11.62%) |
Apr 13, 2020 | 87.90 | 93.80 | 87.00 | 89.50 | 14,294 | +3.60(+4.19%) |
Apr 09, 2020 | 83.90 | 89.70 | 82.20 | 85.90 | 15,070 | +2.00(+2.38%) |
Apr 08, 2020 | 79.30 | 86.50 | 73.58 | 83.90 | 13,749 | +4.80(+6.07%) |
Apr 07, 2020 | 79.00 | 79.90 | 77.09 | 79.10 | 12,158 | +0.50(+0.64%) |
Apr 06, 2020 | 75.80 | 80.00 | 75.30 | 78.60 | 14,145 | +3.50(+4.66%) |
Apr 03, 2020 | 76.40 | 78.40 | 74.30 | 75.10 | 16,890 | -1.80(-2.34%) |
Apr 02, 2020 | 69.60 | 77.80 | 68.10 | 76.90 | 15,466 | +6.40(+9.08%) |
Apr 01, 2020 | 71.60 | 72.50 | 69.50 | 70.50 | 28,605 | -4.80(-6.37%) |
Mar 31, 2020 | 78.10 | 78.60 | 73.00 | 75.30 | 14,872 | -0.60(-0.79%) |
Mar 30, 2020 | 70.40 | 76.00 | 67.50 | 75.90 | 19,418 | +5.20(+7.36%) |
Mar 27, 2020 | 70.30 | 74.30 | 67.00 | 70.70 | 19,830 | -1.90(-2.62%) |
Mar 26, 2020 | 70.40 | 72.80 | 68.60 | 72.60 | 29,382 | +2.30(+3.27%) |
Mar 25, 2020 | 65.80 | 74.90 | 65.36 | 70.30 | 26,546 | +3.40(+5.08%) |
Mar 24, 2020 | 66.30 | 69.40 | 63.00 | 66.90 | 30,033 | +2.00(+3.08%) |
Mar 23, 2020 | 62.60 | 71.30 | 62.60 | 64.90 | 37,652 | +2.30(+3.67%) |
Mar 20, 2020 | 70.20 | 72.03 | 60.70 | 62.60 | 47,360 | -6.60(-9.54%) |
Mar 19, 2020 | 57.00 | 72.30 | 57.00 | 69.20 | 19,040 | +12.70(+22.48%) |
Mar 18, 2020 | 61.10 | 69.20 | 51.70 | 56.50 | 34,371 | -11.40(-16.79%) |
Mar 17, 2020 | 67.30 | 74.20 | 64.00 | 67.90 | 40,669 | -0.10(-0.15%) |
Mar 16, 2020 | 68.40 | 73.30 | 66.00 | 68.00 | 24,849 | -6.00(-8.11%) |
Mar 13, 2020 | 82.10 | 85.70 | 64.60 | 74.00 | 61,190 | -6.60(-8.19%) |
Mar 12, 2020 | 85.00 | 86.80 | 77.80 | 80.60 | 93,439 | -10.20(-11.23%) |
Mar 11, 2020 | 97.40 | 99.90 | 90.00 | 90.80 | 43,715 | -8.60(-8.65%) |
Mar 10, 2020 | 104.20 | 104.70 | 95.30 | 99.40 | 32,118 | -2.90(-2.83%) |
Mar 09, 2020 | 102.90 | 107.95 | 99.00 | 102.30 | 99,454 | -4.80(-4.48%) |
Mar 06, 2020 | 111.90 | 114.40 | 105.20 | 107.10 | 27,460 | -7.80(-6.79%) |
Mar 05, 2020 | 117.20 | 118.30 | 112.50 | 114.90 | 19,868 | -4.60(-3.85%) |
Mar 04, 2020 | 120.00 | 124.90 | 116.50 | 119.50 | 58,140 | +0.60(+0.50%) |
Mar 03, 2020 | 120.50 | 125.50 | 114.50 | 118.90 | 70,393 | -1.60(-1.33%) |
Mar 02, 2020 | 130.00 | 130.00 | 117.00 | 120.50 | 72,712 | -8.40(-6.52%) |
Feb 28, 2020 | 103.00 | 130.90 | 101.60 | 128.90 | 187,150 | +22.20(+20.81%) |
Feb 27, 2020 | 111.10 | 115.50 | 104.20 | 106.70 | 131,454 | -8.20(-7.14%) |
Feb 26, 2020 | 120.00 | 121.50 | 112.30 | 114.90 | 44,150 | -4.50(-3.77%) |
Feb 25, 2020 | 121.10 | 123.30 | 115.70 | 119.40 | 21,611 | -1.00(-0.83%) |
Feb 24, 2020 | 121.10 | 122.40 | 117.80 | 120.40 | 19,099 | -3.70(-2.98%) |
Feb 21, 2020 | 122.70 | 124.60 | 118.80 | 124.10 | 46,020 | +0.50(+0.40%) |
Feb 20, 2020 | 125.80 | 126.90 | 119.65 | 123.60 | 38,184 | -1.90(-1.51%) |
Feb 19, 2020 | 124.80 | 128.20 | 122.80 | 125.50 | 31,052 | -0.90(-0.71%) |
Feb 18, 2020 | 124.10 | 128.60 | 122.50 | 126.40 | 21,903 | +0.40(+0.32%) |
Feb 14, 2020 | 126.50 | 126.50 | 123.10 | 126.00 | 15,910 | +0.10(+0.08%) |
Feb 13, 2020 | 127.70 | 129.22 | 125.00 | 125.90 | 9,451 | -3.10(-2.40%) |
Feb 12, 2020 | 130.20 | 131.40 | 125.20 | 129.00 | 14,263 | +0.20(+0.16%) |
Feb 11, 2020 | 131.10 | 131.50 | 127.50 | 128.80 | 14,147 | -2.50(-1.90%) |
Feb 10, 2020 | 126.30 | 131.50 | 124.60 | 131.30 | 15,738 | +5.70(+4.54%) |
Feb 07, 2020 | 125.10 | 131.50 | 121.90 | 125.60 | 24,910 | -1.00(-0.79%) |
Feb 06, 2020 | 129.00 | 129.80 | 124.60 | 126.60 | 13,762 | -1.10(-0.86%) |
Feb 05, 2020 | 130.00 | 131.60 | 126.50 | 127.70 | 37,300 | +0.20(+0.16%) |
Feb 04, 2020 | 124.70 | 132.90 | 122.40 | 127.50 | 43,957 | +4.50(+3.66%) |
Feb 03, 2020 | 125.00 | 130.25 | 120.20 | 123.00 | 34,851 | -1.20(-0.97%) |
Jan 31, 2020 | 129.30 | 129.30 | 122.80 | 124.20 | 15,330 | -5.00(-3.87%) |
Jan 30, 2020 | 133.90 | 134.25 | 128.15 | 129.20 | 20,827 | -5.60(-4.15%) |
Jan 29, 2020 | 135.30 | 140.20 | 133.20 | 134.80 | 40,046 | +2.20(+1.66%) |
Jan 28, 2020 | 131.50 | 137.97 | 130.20 | 132.60 | 23,919 | +1.80(+1.38%) |
Jan 27, 2020 | 130.90 | 133.50 | 129.05 | 130.80 | 18,802 | -1.20(-0.91%) |
Jan 24, 2020 | 135.60 | 137.00 | 130.80 | 132.00 | 13,450 | -2.00(-1.49%) |
Jan 23, 2020 | 139.60 | 141.80 | 133.40 | 134.00 | 16,813 | -5.60(-4.01%) |
Jan 22, 2020 | 142.10 | 142.10 | 137.50 | 139.60 | 31,826 | -0.70(-0.50%) |
Jan 21, 2020 | 142.80 | 142.80 | 134.00 | 140.30 | 46,140 | -2.80(-1.96%) |
Jan 17, 2020 | 150.20 | 150.20 | 140.80 | 143.10 | 19,140 | -4.90(-3.31%) |
Jan 16, 2020 | 154.70 | 155.50 | 146.25 | 148.00 | 44,260 | -6.10(-3.96%) |
Jan 15, 2020 | 156.60 | 159.30 | 150.10 | 154.10 | 35,795 | -3.00(-1.91%) |
Jan 14, 2020 | 149.90 | 157.50 | 149.89 | 157.10 | 29,604 | +6.60(+4.39%) |
Jan 13, 2020 | 150.20 | 155.00 | 147.02 | 150.50 | 32,433 | -0.40(-0.27%) |
Jan 10, 2020 | 151.20 | 155.60 | 147.20 | 150.90 | 29,910 | +0.10(+0.07%) |
Jan 09, 2020 | 142.20 | 153.00 | 140.50 | 150.80 | 53,732 | +8.50(+5.97%) |
Jan 08, 2020 | 133.00 | 143.70 | 129.30 | 142.30 | 33,469 | +9.40(+7.07%) |
Jan 07, 2020 | 129.40 | 137.00 | 128.20 | 132.90 | 19,549 | +2.20(+1.68%) |
Jan 06, 2020 | 134.80 | 136.10 | 127.70 | 130.70 | 24,574 | -6.30(-4.60%) |
Jan 03, 2020 | 134.70 | 138.20 | 131.50 | 137.00 | 26,940 | +1.20(+0.88%) |
Jan 02, 2020 | 138.10 | 141.00 | 131.40 | 135.80 | 38,622 | -1.70(-1.24%) |
Dec 31, 2019 | 141.30 | 142.50 | 136.90 | 137.50 | 15,850 | -4.30(-3.03%) |
Dec 30, 2019 | 146.40 | 146.40 | 140.40 | 141.80 | 18,468 | -4.20(-2.88%) |
Dec 27, 2019 | 154.30 | 155.35 | 142.90 | 146.00 | 33,930 | -9.80(-6.29%) |
Dec 26, 2019 | 154.70 | 156.50 | 151.50 | 155.80 | 12,259 | +0.00(+0.00%) |
Dec 24, 2019 | 150.00 | 156.30 | 147.90 | 155.80 | 13,860 | +3.50(+2.30%) |
Dec 23, 2019 | 150.60 | 154.00 | 145.10 | 152.30 | 28,357 | +2.30(+1.53%) |
Dec 20, 2019 | 151.40 | 152.20 | 145.30 | 150.00 | 103,880 | -0.50(-0.33%) |
Dec 19, 2019 | 150.00 | 151.40 | 144.00 | 150.50 | 32,778 | +1.40(+0.94%) |
Dec 18, 2019 | 142.00 | 149.80 | 138.80 | 149.10 | 30,639 | +7.00(+4.93%) |
Dec 17, 2019 | 138.00 | 144.90 | 125.30 | 142.10 | 45,071 | +5.40(+3.95%) |
Dec 16, 2019 | 125.00 | 140.00 | 124.00 | 136.70 | 46,787 | +13.20(+10.69%) |
Dec 13, 2019 | 114.30 | 123.50 | 114.10 | 123.50 | 19,900 | +10.40(+9.20%) |
Dec 12, 2019 | 112.10 | 113.10 | 109.70 | 113.10 | 16,582 | +0.90(+0.80%) |
Dec 11, 2019 | 110.10 | 113.20 | 108.70 | 112.20 | 126,868 | +1.10(+0.99%) |
Dec 10, 2019 | 111.30 | 112.70 | 107.60 | 111.10 | 11,638 | -1.10(-0.98%) |
Dec 09, 2019 | 120.80 | 120.80 | 110.43 | 112.20 | 24,195 | -7.50(-6.27%) |
Dec 06, 2019 | 116.30 | 123.32 | 113.50 | 119.70 | 48,150 | +4.90(+4.27%) |
Dec 05, 2019 | 117.10 | 118.64 | 113.20 | 114.80 | 9,902 | -2.70(-2.30%) |
Dec 04, 2019 | 119.90 | 119.90 | 113.10 | 117.50 | 47,400 | -1.10(-0.93%) |
Dec 03, 2019 | 126.00 | 127.00 | 111.10 | 118.60 | 98,165 | +8.50(+7.72%) |
Dec 02, 2019 | 116.20 | 116.50 | 107.50 | 110.10 | 13,478 | -3.80(-3.34%) |
Nov 29, 2019 | 110.90 | 114.40 | 110.90 | 113.90 | 10,400 | +1.90(+1.70%) |
Nov 27, 2019 | 111.50 | 115.85 | 110.00 | 112.00 | 28,450 | +0.30(+0.27%) |
Nov 26, 2019 | 112.00 | 115.60 | 109.50 | 111.70 | 18,078 | +1.30(+1.18%) |
Nov 25, 2019 | 103.80 | 110.40 | 103.80 | 110.40 | 44,733 | +6.10(+5.85%) |
Nov 22, 2019 | 101.50 | 104.75 | 97.80 | 104.30 | 36,000 | +2.80(+2.76%) |
Nov 21, 2019 | 104.90 | 104.90 | 100.10 | 101.50 | 30,719 | -3.60(-3.43%) |
Nov 20, 2019 | 105.10 | 106.67 | 104.10 | 105.10 | 27,587 | +0.00(+0.00%) |
Nov 19, 2019 | 105.00 | 107.90 | 102.30 | 105.10 | 35,762 | +1.50(+1.45%) |
Nov 18, 2019 | 106.90 | 107.00 | 100.90 | 103.60 | 20,022 | -0.40(-0.38%) |
Nov 15, 2019 | 107.50 | 107.50 | 100.90 | 104.00 | 41,950 | -3.20(-2.99%) |
Nov 14, 2019 | 110.30 | 110.80 | 105.60 | 107.20 | 9,821 | -2.30(-2.10%) |
Nov 13, 2019 | 117.00 | 117.40 | 108.50 | 109.50 | 18,286 | -7.20(-6.17%) |
Nov 12, 2019 | 121.00 | 124.90 | 116.40 | 116.70 | 22,592 | -3.20(-2.67%) |
Nov 11, 2019 | 120.40 | 123.30 | 117.84 | 119.90 | 35,177 | +0.90(+0.76%) |
Nov 08, 2019 | 125.90 | 126.50 | 118.30 | 119.00 | 7,200 | -8.20(-6.45%) |
Nov 07, 2019 | 119.70 | 132.50 | 118.80 | 127.20 | 18,228 | +11.50(+9.94%) |
Nov 06, 2019 | 124.00 | 124.00 | 115.60 | 115.70 | 21,628 | -7.90(-6.39%) |
Nov 05, 2019 | 121.20 | 124.90 | 118.80 | 123.60 | 37,110 | +2.40(+1.98%) |
Nov 04, 2019 | 122.40 | 124.80 | 120.80 | 121.20 | 14,273 | -1.70(-1.38%) |
Nov 01, 2019 | 120.10 | 126.10 | 120.10 | 122.90 | 21,050 | +2.30(+1.91%) |
Oct 31, 2019 | 117.70 | 123.00 | 115.00 | 120.60 | 7,853 | +3.60(+3.08%) |
Oct 30, 2019 | 118.70 | 121.70 | 114.80 | 117.00 | 13,170 | -0.70(-0.59%) |
Oct 29, 2019 | 117.10 | 122.90 | 117.10 | 117.70 | 10,000 | +1.40(+1.20%) |
Oct 28, 2019 | 123.00 | 126.80 | 115.90 | 116.30 | 16,420 | -8.30(-6.66%) |
Oct 25, 2019 | 125.20 | 127.00 | 121.60 | 124.60 | 15,440 | -1.20(-0.95%) |
Oct 24, 2019 | 129.00 | 129.00 | 123.25 | 125.80 | 11,534 | -1.60(-1.26%) |
Oct 23, 2019 | 129.20 | 129.50 | 122.90 | 127.40 | 25,418 | -2.70(-2.08%) |
Oct 22, 2019 | 124.50 | 132.00 | 122.90 | 130.10 | 11,006 | +7.60(+6.20%) |
Oct 21, 2019 | 119.80 | 123.30 | 116.90 | 122.50 | 11,949 | +2.70(+2.25%) |
Oct 18, 2019 | 125.30 | 126.40 | 116.40 | 119.80 | 12,880 | -6.00(-4.77%) |
Oct 17, 2019 | 117.50 | 127.30 | 115.00 | 125.80 | 10,888 | +10.50(+9.11%) |
Oct 16, 2019 | 115.10 | 120.00 | 114.06 | 115.30 | 7,780 | +0.00(+0.00%) |
Oct 15, 2019 | 113.60 | 117.20 | 113.30 | 115.30 | 9,320 | +1.70(+1.50%) |
Oct 14, 2019 | 116.50 | 117.00 | 113.30 | 113.60 | 10,633 | -2.10(-1.82%) |
Oct 11, 2019 | 114.40 | 117.60 | 110.10 | 115.70 | 23,060 | +2.20(+1.94%) |
Oct 10, 2019 | 121.30 | 121.40 | 113.20 | 113.50 | 7,070 | -7.60(-6.28%) |
Oct 09, 2019 | 117.20 | 122.00 | 116.53 | 121.10 | 7,010 | +3.50(+2.98%) |
Oct 08, 2019 | 115.80 | 120.20 | 113.20 | 117.60 | 16,492 | +1.60(+1.38%) |
Oct 07, 2019 | 119.20 | 121.10 | 113.60 | 116.00 | 33,741 | -4.00(-3.33%) |
Oct 04, 2019 | 125.40 | 126.95 | 117.00 | 120.00 | 19,210 | -6.40(-5.06%) |
Oct 03, 2019 | 120.00 | 127.40 | 117.95 | 126.40 | 16,618 | +7.20(+6.04%) |
Oct 02, 2019 | 113.80 | 120.70 | 113.20 | 119.20 | 17,636 | +3.50(+3.03%) |
Oct 01, 2019 | 118.10 | 120.60 | 113.70 | 115.70 | 13,498 | -3.10(-2.61%) |
Sep 30, 2019 | 119.50 | 121.75 | 115.60 | 118.80 | 20,032 | -0.70(-0.59%) |
Sep 27, 2019 | 122.60 | 125.34 | 112.60 | 119.50 | 34,150 | -4.00(-3.24%) |
Sep 26, 2019 | 135.20 | 136.10 | 122.90 | 123.50 | 13,706 | -11.00(-8.18%) |
Sep 25, 2019 | 139.30 | 139.40 | 132.50 | 134.50 | 14,120 | -4.80(-3.45%) |
Sep 24, 2019 | 141.10 | 142.70 | 136.70 | 139.30 | 12,647 | -2.90(-2.04%) |
Sep 23, 2019 | 148.10 | 148.50 | 140.90 | 142.20 | 6,698 | -7.20(-4.82%) |
Sep 20, 2019 | 145.70 | 151.15 | 144.60 | 149.40 | 15,960 | +4.40(+3.03%) |
Sep 19, 2019 | 145.50 | 148.00 | 141.50 | 145.00 | 19,050 | -0.40(-0.28%) |
Sep 18, 2019 | 156.20 | 156.50 | 143.50 | 145.40 | 20,555 | -9.50(-6.13%) |
Sep 17, 2019 | 160.00 | 167.70 | 154.70 | 154.90 | 54,594 | -0.10(-0.06%) |
Sep 16, 2019 | 150.50 | 156.40 | 148.50 | 155.00 | 18,632 | +4.70(+3.13%) |
Sep 13, 2019 | 142.70 | 156.50 | 142.70 | 150.30 | 15,220 | -6.30(-4.02%) |
Sep 12, 2019 | 160.70 | 161.09 | 154.00 | 156.60 | 14,032 | -5.30(-3.27%) |
Sep 11, 2019 | 162.50 | 163.00 | 156.30 | 161.90 | 24,697 | -0.90(-0.55%) |
Sep 10, 2019 | 164.80 | 165.00 | 158.00 | 162.80 | 43,976 | -3.40(-2.05%) |
Sep 09, 2019 | 167.90 | 174.80 | 161.80 | 166.20 | 41,765 | -1.00(-0.60%) |
Sep 06, 2019 | 149.90 | 172.12 | 147.40 | 167.20 | 61,670 | +18.50(+12.44%) |
Sep 05, 2019 | 150.00 | 150.00 | 145.10 | 148.70 | 27,676 | +1.70(+1.16%) |
Sep 04, 2019 | 150.00 | 150.00 | 142.30 | 147.00 | 38,067 | +0.00(+0.00%) |
Sep 03, 2019 | 145.20 | 148.90 | 139.20 | 147.00 | 45,065 | -1.00(-0.68%) |
Aug 30, 2019 | 149.90 | 149.90 | 145.90 | 148.00 | 27,870 | +4.30(+2.99%) |
Aug 29, 2019 | 137.00 | 147.30 | 135.70 | 143.70 | 12,730 | +8.10(+5.97%) |
Aug 28, 2019 | 129.90 | 136.30 | 129.90 | 135.60 | 5,495 | +1.70(+1.27%) |
Aug 27, 2019 | 139.60 | 139.60 | 130.70 | 133.90 | 39,701 | -4.30(-3.11%) |
Aug 26, 2019 | 138.40 | 140.50 | 135.00 | 138.20 | 18,114 | +0.60(+0.44%) |
Aug 23, 2019 | 136.70 | 140.00 | 136.70 | 137.60 | 6,310 | +0.30(+0.22%) |
Aug 22, 2019 | 140.10 | 140.20 | 135.00 | 137.30 | 7,008 | -3.50(-2.49%) |
Aug 21, 2019 | 140.00 | 142.20 | 136.50 | 140.80 | 19,429 | -0.10(-0.07%) |
Aug 20, 2019 | 141.40 | 142.20 | 138.50 | 140.90 | 23,694 | +0.70(+0.50%) |
Aug 19, 2019 | 139.30 | 141.40 | 135.30 | 140.20 | 18,576 | +2.50(+1.82%) |
Aug 16, 2019 | 141.00 | 142.40 | 132.10 | 137.70 | 13,000 | -3.40(-2.41%) |
Aug 15, 2019 | 140.00 | 142.50 | 133.90 | 141.10 | 49,027 | +1.90(+1.36%) |
Aug 14, 2019 | 129.80 | 140.70 | 128.45 | 139.20 | 7,898 | +8.60(+6.58%) |
Aug 13, 2019 | 127.00 | 132.25 | 127.00 | 130.60 | 10,336 | +2.30(+1.79%) |
Aug 12, 2019 | 131.90 | 133.80 | 126.90 | 128.30 | 7,819 | -4.50(-3.39%) |
Aug 09, 2019 | 131.30 | 136.00 | 125.25 | 132.80 | 8,750 | -1.00(-0.75%) |
Aug 08, 2019 | 126.00 | 134.95 | 119.80 | 133.80 | 9,922 | +3.50(+2.69%) |
Aug 07, 2019 | 127.50 | 134.00 | 126.50 | 130.30 | 5,407 | +2.40(+1.88%) |
Aug 06, 2019 | 126.20 | 135.57 | 125.00 | 127.90 | 7,815 | +0.90(+0.71%) |
Aug 05, 2019 | 130.50 | 130.50 | 122.60 | 127.00 | 11,557 | -2.10(-1.63%) |
Aug 02, 2019 | 140.00 | 140.00 | 126.10 | 129.10 | 22,830 | -11.60(-8.24%) |
Aug 01, 2019 | 140.30 | 143.20 | 136.80 | 140.70 | 57,983 | -0.30(-0.21%) |
Jul 31, 2019 | 135.00 | 142.50 | 132.20 | 141.00 | 37,234 | +5.60(+4.14%) |
Jul 30, 2019 | 135.20 | 136.50 | 130.50 | 135.40 | 13,446 | +1.00(+0.74%) |
Jul 29, 2019 | 136.90 | 139.90 | 133.60 | 134.40 | 5,315 | -0.10(-0.07%) |
Jul 26, 2019 | 133.10 | 136.20 | 131.60 | 134.50 | 5,990 | +1.90(+1.43%) |
Jul 25, 2019 | 134.00 | 135.05 | 131.20 | 132.60 | 11,307 | -1.10(-0.82%) |
Jul 24, 2019 | 133.60 | 138.20 | 131.80 | 133.70 | 14,667 | -0.40(-0.30%) |
Jul 23, 2019 | 136.10 | 138.70 | 132.60 | 134.10 | 9,970 | -0.90(-0.67%) |
Jul 22, 2019 | 138.60 | 140.50 | 133.95 | 135.00 | 7,455 | -3.00(-2.17%) |
Jul 19, 2019 | 138.40 | 139.20 | 135.80 | 138.00 | 12,060 | -0.50(-0.36%) |
Jul 18, 2019 | 139.40 | 139.40 | 134.10 | 138.50 | 19,355 | +0.30(+0.22%) |
Jul 17, 2019 | 138.05 | 142.40 | 137.05 | 138.20 | 34,143 | +0.20(+0.14%) |
Jul 16, 2019 | 137.90 | 139.90 | 135.50 | 138.00 | 10,651 | -0.30(-0.22%) |
Jul 15, 2019 | 136.70 | 139.30 | 134.20 | 138.30 | 23,774 | +2.60(+1.92%) |
Jul 12, 2019 | 138.00 | 139.09 | 134.00 | 135.70 | 9,460 | -0.30(-0.22%) |
Jul 11, 2019 | 139.30 | 139.50 | 135.00 | 136.00 | 13,452 | -3.00(-2.16%) |
Jul 10, 2019 | 136.00 | 139.80 | 133.50 | 139.00 | 17,935 | +3.00(+2.21%) |
Jul 09, 2019 | 136.90 | 140.80 | 133.80 | 136.00 | 16,232 | +0.40(+0.29%) |
Jul 08, 2019 | 133.30 | 136.40 | 130.50 | 135.60 | 25,908 | +2.10(+1.57%) |
Jul 05, 2019 | 137.00 | 139.90 | 132.30 | 133.50 | 11,410 | -5.50(-3.96%) |
Jul 03, 2019 | 136.50 | 140.00 | 133.75 | 139.00 | 11,140 | +4.00(+2.96%) |
Jul 02, 2019 | 139.70 | 139.70 | 133.40 | 135.00 | 15,981 | -5.00(-3.57%) |
Jul 01, 2019 | 140.90 | 140.90 | 135.10 | 140.00 | 30,104 | +0.10(+0.07%) |
Jun 28, 2019 | 134.50 | 140.30 | 132.90 | 139.90 | 8,820 | +6.20(+4.64%) |
Jun 27, 2019 | 132.00 | 134.20 | 130.20 | 133.70 | 9,008 | +1.70(+1.29%) |
Jun 26, 2019 | 133.80 | 134.00 | 129.80 | 132.00 | 9,576 | -1.60(-1.20%) |
Jun 25, 2019 | 131.90 | 134.20 | 129.40 | 133.60 | 10,160 | +0.10(+0.07%) |
Jun 24, 2019 | 139.60 | 141.40 | 130.60 | 133.50 | 22,193 | -7.90(-5.59%) |
Jun 21, 2019 | 143.20 | 150.00 | 134.50 | 141.40 | 62,970 | -2.10(-1.46%) |
Jun 20, 2019 | 142.60 | 145.40 | 142.60 | 143.50 | 58,409 | -1.10(-0.76%) |
Jun 19, 2019 | 145.30 | 148.00 | 142.90 | 144.60 | 18,874 | -1.20(-0.82%) |
Jun 18, 2019 | 146.10 | 147.40 | 141.70 | 145.80 | 3,757 | -0.40(-0.27%) |
Jun 17, 2019 | 145.20 | 147.20 | 140.20 | 146.20 | 18,132 | +0.70(+0.48%) |
Jun 14, 2019 | 147.00 | 152.00 | 142.90 | 145.50 | 10,590 | -3.90(-2.61%) |
Jun 13, 2019 | 146.10 | 150.70 | 142.20 | 149.40 | 8,072 | +3.50(+2.40%) |
Jun 12, 2019 | 149.70 | 152.10 | 142.50 | 145.90 | 25,366 | -4.10(-2.73%) |
Jun 11, 2019 | 143.40 | 152.10 | 142.30 | 150.00 | 19,065 | +7.50(+5.26%) |
Jun 10, 2019 | 142.50 | 144.80 | 142.10 | 142.50 | 16,953 | -0.10(-0.07%) |
Jun 07, 2019 | 143.30 | 148.40 | 141.10 | 142.60 | 42,740 | -2.90(-1.99%) |
Jun 06, 2019 | 143.10 | 146.00 | 140.00 | 145.50 | 247,806 | -4.90(-3.26%) |
Jun 05, 2019 | 161.50 | 166.90 | 150.30 | 150.40 | 27,266 | -9.80(-6.12%) |
Jun 04, 2019 | 171.80 | 171.80 | 151.50 | 160.20 | 37,247 | -30.70(-16.08%) |
Jun 03, 2019 | 187.80 | 192.30 | 186.03 | 190.90 | 25,031 | +1.80(+0.95%) |
May 31, 2019 | 187.30 | 189.10 | 185.00 | 189.10 | 15,260 | +1.10(+0.59%) |
May 30, 2019 | 186.00 | 189.90 | 184.00 | 188.00 | 20,382 | +3.90(+2.12%) |
May 29, 2019 | 184.80 | 189.20 | 175.10 | 184.10 | 5,203 | +6.20(+3.49%) |
May 28, 2019 | 180.20 | 190.60 | 172.80 | 177.90 | 34,880 | -8.20(-4.41%) |
May 24, 2019 | 183.50 | 189.00 | 170.00 | 186.10 | 26,400 | +0.90(+0.49%) |
May 23, 2019 | 185.00 | 186.30 | 183.50 | 185.20 | 10,113 | +0.00(+0.00%) |
May 22, 2019 | 182.00 | 186.25 | 182.00 | 185.20 | 17,452 | -1.00(-0.54%) |
May 21, 2019 | 185.00 | 194.10 | 180.90 | 186.20 | 33,256 | +0.60(+0.32%) |
May 20, 2019 | 186.70 | 190.20 | 181.20 | 185.60 | 2,854 | -2.00(-1.07%) |
May 17, 2019 | 191.20 | 192.50 | 187.50 | 187.60 | 1,720 | -5.70(-2.95%) |
May 16, 2019 | 197.20 | 202.00 | 191.30 | 193.30 | 1,851 | -2.30(-1.18%) |
May 15, 2019 | 190.00 | 201.01 | 190.00 | 195.60 | 1,668 | +5.40(+2.84%) |
May 14, 2019 | 193.90 | 196.20 | 187.30 | 190.20 | 2,838 | -2.00(-1.04%) |
May 13, 2019 | 191.00 | 196.00 | 190.10 | 192.20 | 14,016 | -3.20(-1.64%) |
May 10, 2019 | 199.60 | 202.50 | 190.10 | 195.40 | 8,740 | -4.60(-2.30%) |
May 09, 2019 | 197.30 | 202.50 | 190.10 | 200.00 | 1,803 | +1.30(+0.65%) |
May 08, 2019 | 196.20 | 202.50 | 195.70 | 198.70 | 1,918 | +1.00(+0.51%) |
May 07, 2019 | 201.70 | 201.70 | 193.12 | 197.70 | 16,494 | -3.00(-1.49%) |
May 06, 2019 | 203.20 | 205.00 | 190.80 | 200.70 | 13,815 | -1.80(-0.89%) |
May 03, 2019 | 197.20 | 205.00 | 190.60 | 202.50 | 42,960 | +5.50(+2.79%) |
May 02, 2019 | 189.40 | 200.00 | 186.90 | 197.00 | 10,818 | +8.50(+4.51%) |