Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.64 | 126.96 | 125.56 | 126.42 | 347,870 | -0.47(-0.37%) |
Apr 29, 2020 | 126.25 | 127.72 | 125.73 | 126.89 | 417,474 | +3.23(+2.61%) |
Apr 28, 2020 | 126.41 | 126.42 | 123.56 | 123.66 | 645,442 | -1.21(-0.97%) |
Apr 27, 2020 | 124.48 | 125.33 | 124.22 | 124.87 | 306,224 | +1.34(+1.09%) |
Apr 24, 2020 | 122.43 | 123.78 | 121.66 | 123.53 | 241,127 | +1.60(+1.31%) |
Apr 23, 2020 | 122.48 | 123.87 | 121.76 | 121.93 | 749,169 | +0.05(+0.04%) |
Apr 22, 2020 | 121.54 | 122.59 | 121.08 | 121.88 | 298,993 | +2.72(+2.28%) |
Apr 21, 2020 | 121.11 | 121.26 | 118.71 | 119.16 | 407,175 | -3.78(-3.07%) |
Apr 20, 2020 | 123.25 | 124.79 | 122.89 | 122.94 | 385,100 | -2.01(-1.61%) |
Apr 17, 2020 | 124.86 | 125.07 | 123.04 | 124.95 | 2,780,523 | +2.64(+2.16%) |
Apr 16, 2020 | 122.33 | 122.64 | 120.84 | 122.31 | 1,238,587 | +0.76(+0.62%) |
Apr 15, 2020 | 121.26 | 122.31 | 120.42 | 121.55 | 797,583 | -2.23(-1.80%) |
Apr 14, 2020 | 122.24 | 123.97 | 121.59 | 123.78 | 671,462 | +3.86(+3.22%) |
Apr 13, 2020 | 119.79 | 120.21 | 117.87 | 119.91 | 816,176 | -0.46(-0.39%) |
Apr 09, 2020 | 120.39 | 121.30 | 119.17 | 120.38 | 903,569 | +1.29(+1.08%) |
Apr 08, 2020 | 116.95 | 119.40 | 115.70 | 119.09 | 923,417 | +3.46(+2.99%) |
Apr 07, 2020 | 119.82 | 119.82 | 115.46 | 115.63 | 824,444 | -0.36(-0.31%) |
Apr 06, 2020 | 112.90 | 116.61 | 112.18 | 115.99 | 1,600,340 | +7.01(+6.43%) |
Apr 03, 2020 | 110.17 | 110.94 | 107.57 | 108.99 | 975,073 | -1.52(-1.37%) |
Apr 02, 2020 | 107.23 | 110.55 | 106.90 | 110.50 | 1,305,761 | +2.99(+2.78%) |
Apr 01, 2020 | 108.44 | 110.08 | 106.72 | 107.51 | 1,552,792 | -4.80(-4.27%) |
Mar 31, 2020 | 113.49 | 114.86 | 111.67 | 112.31 | 1,752,174 | -1.56(-1.37%) |
Mar 30, 2020 | 111.03 | 113.97 | 110.39 | 113.87 | 766,996 | +4.05(+3.69%) |
Mar 27, 2020 | 110.35 | 113.15 | 109.07 | 109.82 | 1,642,479 | -3.83(-3.37%) |
Mar 26, 2020 | 108.43 | 114.01 | 108.34 | 113.64 | 2,041,271 | +6.35(+5.92%) |
Mar 25, 2020 | 107.06 | 111.37 | 104.92 | 107.29 | 1,842,985 | +0.83(+0.78%) |
Mar 24, 2020 | 103.66 | 106.83 | 102.91 | 106.46 | 1,291,347 | +8.13(+8.27%) |
Mar 23, 2020 | 99.78 | 100.54 | 95.94 | 98.33 | 1,307,594 | -2.16(-2.15%) |
Mar 20, 2020 | 106.72 | 107.04 | 100.30 | 100.49 | 1,337,753 | -4.90(-4.65%) |
Mar 19, 2020 | 104.63 | 108.11 | 101.72 | 105.39 | 1,759,701 | +0.06(+0.05%) |
Mar 18, 2020 | 102.74 | 107.06 | 99.84 | 105.33 | 4,857,162 | -4.30(-3.93%) |
Mar 17, 2020 | 106.25 | 110.71 | 102.67 | 109.64 | 12,422,938 | +6.34(+6.14%) |
Mar 16, 2020 | 104.67 | 111.01 | 101.54 | 103.30 | 7,345,645 | -13.55(-11.60%) |
Mar 13, 2020 | 112.41 | 116.85 | 107.24 | 116.85 | 2,822,884 | +10.78(+10.17%) |
Mar 12, 2020 | 109.32 | 113.89 | 105.37 | 106.07 | 2,511,291 | -11.01(-9.40%) |
Mar 11, 2020 | 119.66 | 120.23 | 115.62 | 117.08 | 1,405,036 | -5.88(-4.78%) |
Mar 10, 2020 | 121.19 | 122.95 | 116.62 | 122.95 | 1,544,869 | +6.31(+5.41%) |
Mar 09, 2020 | 120.94 | 120.94 | 116.42 | 116.64 | 2,275,011 | -9.46(-7.50%) |
Mar 06, 2020 | 124.27 | 126.83 | 123.20 | 126.10 | 1,435,120 | -1.99(-1.55%) |
Mar 05, 2020 | 129.23 | 130.67 | 127.11 | 128.09 | 1,041,827 | -4.45(-3.36%) |
Mar 04, 2020 | 129.81 | 132.54 | 128.36 | 132.54 | 869,277 | +5.50(+4.33%) |
Mar 03, 2020 | 131.72 | 133.14 | 125.98 | 127.04 | 2,007,310 | -4.18(-3.19%) |
Mar 02, 2020 | 126.43 | 131.22 | 124.86 | 131.22 | 1,762,237 | +6.09(+4.87%) |
Feb 28, 2020 | 121.63 | 125.26 | 120.55 | 125.13 | 2,421,208 | -0.41(-0.32%) |
Feb 27, 2020 | 128.82 | 130.72 | 125.53 | 125.53 | 1,387,832 | -6.21(-4.71%) |
Feb 26, 2020 | 132.55 | 134.40 | 131.33 | 131.74 | 994,132 | -0.25(-0.19%) |
Feb 25, 2020 | 136.74 | 136.86 | 131.57 | 131.98 | 1,252,060 | -4.03(-2.96%) |
Feb 24, 2020 | 136.23 | 137.67 | 135.58 | 136.01 | 1,524,509 | -4.95(-3.51%) |
Feb 21, 2020 | 142.00 | 142.13 | 140.58 | 140.97 | 387,448 | -1.63(-1.14%) |
Feb 20, 2020 | 143.23 | 143.45 | 141.27 | 142.60 | 446,867 | -0.82(-0.57%) |
Feb 19, 2020 | 143.09 | 143.70 | 142.92 | 143.42 | 117,952 | +0.81(+0.57%) |
Feb 18, 2020 | 142.50 | 142.87 | 141.98 | 142.61 | 291,037 | -0.43(-0.30%) |
Feb 14, 2020 | 143.05 | 143.13 | 142.45 | 143.04 | 232,638 | +0.23(+0.16%) |
Feb 13, 2020 | 142.46 | 143.33 | 142.28 | 142.81 | 332,331 | -0.39(-0.28%) |
Feb 12, 2020 | 143.00 | 143.26 | 142.75 | 143.20 | 189,476 | +0.94(+0.66%) |
Feb 11, 2020 | 143.13 | 143.22 | 142.08 | 142.26 | 293,258 | -0.24(-0.17%) |
Feb 10, 2020 | 140.83 | 142.50 | 140.83 | 142.50 | 194,048 | +1.18(+0.83%) |
Feb 07, 2020 | 141.34 | 141.88 | 140.99 | 141.32 | 432,043 | -0.52(-0.37%) |
Feb 06, 2020 | 141.60 | 141.87 | 141.15 | 141.84 | 218,253 | +0.75(+0.53%) |
Feb 05, 2020 | 140.92 | 141.18 | 140.06 | 141.08 | 421,142 | +1.55(+1.11%) |
Feb 04, 2020 | 139.00 | 139.81 | 138.76 | 139.53 | 435,581 | +2.15(+1.56%) |
Feb 03, 2020 | 136.91 | 138.21 | 136.91 | 137.38 | 422,513 | +1.11(+0.82%) |
Jan 31, 2020 | 138.63 | 138.66 | 135.87 | 136.27 | 935,864 | -2.37(-1.71%) |
Jan 30, 2020 | 137.30 | 138.78 | 136.97 | 138.64 | 858,767 | +0.39(+0.28%) |
Jan 29, 2020 | 138.94 | 139.05 | 138.07 | 138.26 | 224,405 | +0.11(+0.08%) |
Jan 28, 2020 | 137.38 | 138.49 | 137.14 | 138.14 | 470,102 | +1.42(+1.04%) |
Jan 27, 2020 | 136.50 | 137.43 | 136.16 | 136.72 | 758,571 | -2.19(-1.58%) |
Jan 24, 2020 | 140.59 | 140.59 | 138.40 | 138.92 | 614,247 | -1.22(-0.87%) |
Jan 23, 2020 | 139.90 | 140.23 | 139.33 | 140.13 | 329,883 | +0.02(+0.01%) |
Jan 22, 2020 | 140.42 | 140.67 | 140.04 | 140.11 | 241,351 | +0.11(+0.08%) |
Jan 21, 2020 | 139.91 | 140.38 | 139.79 | 140.00 | 460,909 | -0.31(-0.22%) |
Jan 17, 2020 | 140.26 | 140.35 | 139.85 | 140.31 | 295,709 | +0.55(+0.39%) |
Jan 16, 2020 | 139.44 | 139.78 | 139.23 | 139.76 | 460,877 | +1.03(+0.74%) |
Jan 15, 2020 | 138.47 | 139.12 | 138.32 | 138.74 | 346,560 | +0.28(+0.20%) |
Jan 14, 2020 | 138.65 | 138.97 | 138.23 | 138.45 | 311,151 | -0.32(-0.23%) |
Jan 13, 2020 | 138.13 | 138.78 | 137.84 | 138.78 | 376,593 | +1.03(+0.75%) |
Jan 10, 2020 | 138.50 | 138.53 | 137.55 | 137.75 | 250,901 | -0.41(-0.29%) |
Jan 09, 2020 | 137.96 | 138.18 | 137.65 | 138.15 | 246,204 | +1.09(+0.80%) |
Jan 08, 2020 | 136.33 | 137.66 | 136.27 | 137.06 | 378,219 | +0.79(+0.58%) |
Jan 07, 2020 | 136.55 | 136.66 | 136.21 | 136.27 | 212,144 | -0.50(-0.37%) |
Jan 06, 2020 | 135.28 | 136.84 | 135.28 | 136.77 | 222,383 | +0.62(+0.46%) |
Jan 03, 2020 | 135.79 | 136.79 | 135.68 | 136.15 | 499,680 | -1.17(-0.85%) |
Jan 02, 2020 | 136.48 | 137.31 | 136.18 | 137.31 | 491,357 | +1.61(+1.19%) |
Dec 31, 2019 | 135.12 | 135.78 | 134.96 | 135.70 | 394,987 | +0.27(+0.20%) |
Dec 30, 2019 | 136.28 | 136.31 | 135.20 | 135.43 | 401,052 | -0.83(-0.61%) |
Dec 27, 2019 | 136.61 | 136.67 | 136.01 | 136.26 | 353,046 | -0.01(-0.01%) |
Dec 26, 2019 | 135.51 | 136.27 | 135.50 | 136.27 | 245,524 | +0.96(+0.71%) |
Dec 24, 2019 | 135.40 | 135.44 | 135.19 | 135.31 | 65,618 | -0.04(-0.03%) |
Dec 23, 2019 | 135.42 | 135.48 | 135.27 | 135.35 | 370,493 | +0.28(+0.21%) |
Dec 20, 2019 | 135.25 | 135.39 | 134.99 | 135.06 | 346,994 | +0.48(+0.36%) |
Dec 19, 2019 | 134.05 | 134.59 | 134.05 | 134.58 | 301,367 | +0.61(+0.46%) |
Dec 18, 2019 | 134.28 | 134.40 | 133.94 | 133.97 | 373,817 | -0.09(-0.06%) |
Dec 17, 2019 | 134.27 | 134.33 | 134.05 | 134.06 | 286,578 | +0.04(+0.03%) |
Dec 16, 2019 | 133.78 | 134.31 | 133.78 | 134.02 | 237,100 | +1.00(+0.75%) |
Dec 13, 2019 | 132.86 | 133.56 | 132.51 | 133.02 | 460,501 | +0.10(+0.08%) |
Dec 12, 2019 | 131.80 | 133.25 | 131.68 | 132.91 | 980,590 | +1.10(+0.83%) |
Dec 11, 2019 | 131.62 | 131.90 | 131.45 | 131.82 | 187,354 | +0.36(+0.27%) |
Dec 10, 2019 | 131.56 | 131.82 | 131.03 | 131.46 | 210,760 | -0.12(-0.09%) |
Dec 09, 2019 | 131.75 | 132.21 | 131.54 | 131.58 | 266,547 | -0.36(-0.27%) |
Dec 06, 2019 | 131.54 | 132.11 | 131.54 | 131.94 | 202,462 | +1.30(+1.00%) |
Dec 05, 2019 | 130.76 | 130.76 | 130.04 | 130.63 | 413,767 | +0.21(+0.16%) |
Dec 04, 2019 | 130.17 | 130.63 | 129.94 | 130.43 | 179,386 | +0.86(+0.67%) |
Dec 03, 2019 | 129.18 | 129.63 | 128.53 | 129.57 | 406,484 | -0.98(-0.75%) |
Dec 02, 2019 | 131.74 | 131.74 | 130.20 | 130.55 | 350,992 | -1.00(-0.76%) |
Nov 29, 2019 | 131.82 | 131.92 | 131.47 | 131.55 | 120,432 | -0.46(-0.35%) |
Nov 27, 2019 | 131.70 | 132.06 | 131.55 | 132.01 | 173,128 | +0.60(+0.46%) |
Nov 26, 2019 | 131.24 | 131.51 | 131.09 | 131.41 | 189,012 | +0.30(+0.23%) |
Nov 25, 2019 | 130.60 | 131.15 | 130.59 | 131.11 | 216,810 | +0.97(+0.75%) |
Nov 22, 2019 | 130.19 | 130.26 | 129.74 | 130.14 | 202,676 | +0.28(+0.22%) |
Nov 21, 2019 | 129.96 | 130.07 | 129.40 | 129.86 | 225,936 | -0.01(-0.01%) |
Nov 20, 2019 | 130.18 | 130.35 | 129.14 | 129.87 | 509,791 | -0.51(-0.39%) |
Nov 19, 2019 | 130.91 | 130.91 | 130.20 | 130.38 | 220,344 | -0.22(-0.17%) |
Nov 18, 2019 | 130.39 | 130.76 | 130.06 | 130.61 | 330,027 | +0.11(+0.09%) |
Nov 15, 2019 | 130.13 | 130.49 | 129.81 | 130.49 | 376,337 | +0.99(+0.77%) |
Nov 14, 2019 | 129.25 | 129.57 | 128.90 | 129.50 | 214,906 | +0.01(+0.01%) |
Nov 13, 2019 | 129.10 | 129.67 | 128.96 | 129.49 | 527,048 | +0.03(+0.02%) |
Nov 12, 2019 | 129.44 | 129.92 | 129.17 | 129.46 | 243,650 | +0.22(+0.17%) |
Nov 11, 2019 | 128.89 | 129.32 | 128.78 | 129.25 | 113,847 | -0.28(-0.22%) |
Nov 08, 2019 | 128.99 | 129.53 | 128.66 | 129.53 | 243,104 | +0.44(+0.34%) |
Nov 07, 2019 | 129.16 | 129.63 | 128.86 | 129.09 | 321,548 | +0.60(+0.47%) |
Nov 06, 2019 | 128.52 | 128.66 | 128.09 | 128.49 | 377,692 | -0.01(-0.01%) |
Nov 05, 2019 | 128.67 | 128.72 | 128.33 | 128.50 | 281,053 | +0.02(+0.01%) |
Nov 04, 2019 | 128.63 | 128.78 | 128.35 | 128.48 | 172,457 | +0.60(+0.47%) |
Nov 01, 2019 | 127.33 | 127.88 | 127.22 | 127.88 | 225,930 | +1.17(+0.92%) |
Oct 31, 2019 | 126.96 | 127.00 | 126.08 | 126.71 | 394,396 | -0.12(-0.10%) |
Oct 30, 2019 | 126.52 | 127.03 | 125.96 | 126.83 | 412,135 | +0.51(+0.40%) |
Oct 29, 2019 | 126.55 | 126.81 | 126.18 | 126.32 | 668,151 | -0.36(-0.28%) |
Oct 28, 2019 | 126.38 | 126.85 | 126.38 | 126.68 | 310,467 | +0.94(+0.75%) |
Oct 25, 2019 | 124.69 | 125.98 | 124.69 | 125.74 | 345,189 | +0.67(+0.54%) |
Oct 24, 2019 | 125.37 | 125.37 | 124.71 | 125.07 | 310,191 | +0.17(+0.14%) |
Oct 23, 2019 | 124.40 | 124.90 | 124.31 | 124.90 | 286,390 | +0.32(+0.26%) |
Oct 22, 2019 | 125.28 | 125.39 | 124.51 | 124.58 | 471,688 | -0.35(-0.28%) |
Oct 21, 2019 | 124.58 | 124.95 | 124.40 | 124.92 | 239,378 | +0.97(+0.79%) |
Oct 18, 2019 | 124.51 | 124.78 | 123.62 | 123.95 | 551,599 | -0.84(-0.68%) |
Oct 17, 2019 | 125.07 | 125.18 | 124.47 | 124.79 | 336,534 | +0.35(+0.28%) |
Oct 16, 2019 | 124.44 | 124.73 | 124.25 | 124.45 | 260,061 | -0.17(-0.14%) |
Oct 15, 2019 | 123.76 | 124.94 | 123.76 | 124.62 | 527,050 | +1.33(+1.08%) |
Oct 14, 2019 | 123.24 | 123.58 | 123.11 | 123.28 | 269,828 | -0.08(-0.06%) |
Oct 11, 2019 | 123.44 | 124.34 | 123.28 | 123.36 | 901,375 | +1.16(+0.95%) |
Oct 10, 2019 | 121.29 | 122.60 | 121.29 | 122.20 | 378,586 | +0.83(+0.69%) |
Oct 09, 2019 | 121.15 | 121.76 | 120.88 | 121.36 | 466,527 | +1.15(+0.96%) |
Oct 08, 2019 | 121.19 | 121.61 | 120.20 | 120.21 | 589,544 | -1.83(-1.50%) |
Oct 07, 2019 | 122.22 | 122.93 | 121.96 | 122.04 | 346,759 | -0.46(-0.37%) |
Oct 04, 2019 | 121.15 | 122.58 | 121.15 | 122.50 | 314,468 | +1.73(+1.44%) |
Oct 03, 2019 | 119.67 | 120.76 | 118.37 | 120.76 | 500,633 | +1.09(+0.91%) |
Oct 02, 2019 | 121.17 | 121.19 | 119.18 | 119.68 | 552,901 | -2.15(-1.76%) |
Oct 01, 2019 | 123.63 | 124.02 | 121.82 | 121.82 | 352,539 | -1.44(-1.17%) |
Sep 30, 2019 | 122.92 | 123.52 | 122.90 | 123.27 | 297,778 | +0.65(+0.53%) |
Sep 27, 2019 | 123.58 | 123.58 | 121.95 | 122.62 | 757,262 | -0.53(-0.43%) |
Sep 26, 2019 | 123.54 | 123.54 | 122.57 | 123.15 | 309,955 | -0.41(-0.33%) |
Sep 25, 2019 | 122.76 | 123.75 | 122.10 | 123.57 | 304,097 | +0.94(+0.76%) |
Sep 24, 2019 | 124.34 | 124.48 | 122.28 | 122.63 | 629,141 | -1.13(-0.92%) |
Sep 23, 2019 | 123.42 | 124.09 | 123.42 | 123.76 | 174,354 | +0.05(+0.04%) |
Sep 20, 2019 | 124.82 | 124.87 | 123.56 | 123.72 | 940,936 | -0.77(-0.61%) |
Sep 19, 2019 | 124.68 | 125.12 | 124.31 | 124.48 | 252,715 | +0.03(+0.02%) |
Sep 18, 2019 | 124.11 | 124.50 | 123.30 | 124.45 | 293,160 | +0.11(+0.09%) |
Sep 17, 2019 | 123.96 | 124.35 | 123.87 | 124.34 | 209,688 | +0.32(+0.26%) |
Sep 16, 2019 | 124.15 | 124.37 | 123.77 | 124.03 | 411,614 | -0.61(-0.49%) |
Sep 13, 2019 | 124.91 | 125.00 | 124.49 | 124.63 | 329,365 | -0.16(-0.13%) |
Sep 12, 2019 | 124.69 | 125.33 | 124.38 | 124.79 | 606,238 | +0.45(+0.36%) |
Sep 11, 2019 | 123.53 | 124.36 | 123.29 | 124.34 | 289,741 | +0.98(+0.79%) |
Sep 10, 2019 | 123.01 | 123.36 | 122.53 | 123.36 | 428,609 | +0.05(+0.04%) |
Sep 09, 2019 | 123.68 | 123.68 | 122.91 | 123.32 | 291,015 | +0.09(+0.08%) |
Sep 06, 2019 | 123.39 | 123.47 | 122.90 | 123.22 | 159,055 | +0.00(+0.00%) |
Sep 05, 2019 | 122.65 | 123.57 | 122.65 | 123.22 | 357,568 | +1.70(+1.40%) |
Sep 04, 2019 | 121.10 | 121.53 | 120.75 | 121.52 | 183,206 | +1.45(+1.20%) |
Sep 03, 2019 | 120.12 | 120.41 | 119.52 | 120.08 | 323,216 | -0.77(-0.63%) |
Aug 30, 2019 | 121.56 | 121.56 | 120.39 | 120.84 | 373,845 | -0.09(-0.08%) |
Aug 29, 2019 | 120.63 | 121.15 | 120.11 | 120.94 | 405,964 | +1.47(+1.23%) |
Aug 28, 2019 | 118.32 | 119.52 | 117.99 | 119.46 | 283,131 | +0.87(+0.73%) |
Aug 27, 2019 | 119.74 | 119.90 | 118.31 | 118.59 | 363,418 | -0.45(-0.38%) |
Aug 26, 2019 | 118.72 | 119.07 | 118.05 | 119.04 | 455,429 | +1.43(+1.21%) |
Aug 23, 2019 | 120.22 | 120.96 | 117.07 | 117.61 | 904,816 | -3.21(-2.66%) |
Aug 22, 2019 | 121.23 | 121.49 | 120.10 | 120.82 | 388,255 | -0.09(-0.08%) |
Aug 21, 2019 | 120.91 | 121.10 | 120.63 | 120.92 | 329,435 | +1.07(+0.90%) |
Aug 20, 2019 | 120.67 | 120.82 | 119.82 | 119.84 | 439,670 | -1.01(-0.83%) |
Aug 19, 2019 | 120.72 | 121.11 | 120.46 | 120.85 | 291,355 | +1.50(+1.26%) |
Aug 16, 2019 | 118.42 | 119.50 | 118.42 | 119.35 | 345,763 | +1.81(+1.54%) |
Aug 15, 2019 | 117.75 | 118.03 | 116.64 | 117.54 | 401,606 | +0.21(+0.18%) |
Aug 14, 2019 | 119.04 | 119.26 | 117.32 | 117.33 | 651,203 | -3.56(-2.95%) |
Aug 13, 2019 | 118.83 | 121.52 | 118.73 | 120.89 | 322,812 | +1.90(+1.60%) |
Aug 12, 2019 | 119.65 | 119.93 | 118.50 | 118.99 | 208,746 | -1.37(-1.14%) |
Aug 09, 2019 | 120.81 | 121.02 | 119.54 | 120.36 | 514,894 | -0.88(-0.72%) |
Aug 08, 2019 | 119.66 | 121.23 | 119.44 | 121.23 | 492,851 | +2.30(+1.94%) |
Aug 07, 2019 | 117.58 | 119.22 | 116.46 | 118.93 | 570,717 | -0.05(-0.04%) |
Aug 06, 2019 | 118.29 | 119.06 | 117.55 | 118.98 | 560,275 | +1.64(+1.40%) |
Aug 05, 2019 | 119.17 | 119.17 | 116.46 | 117.33 | 964,694 | -3.74(-3.09%) |
Aug 02, 2019 | 121.55 | 121.55 | 120.25 | 121.08 | 748,654 | -0.84(-0.69%) |
Aug 01, 2019 | 123.11 | 124.58 | 121.61 | 121.92 | 798,334 | -0.99(-0.80%) |
Jul 31, 2019 | 124.57 | 124.63 | 122.11 | 122.91 | 561,834 | -1.54(-1.24%) |
Jul 30, 2019 | 124.29 | 124.72 | 124.09 | 124.44 | 266,526 | -0.48(-0.38%) |
Jul 29, 2019 | 125.06 | 125.06 | 124.60 | 124.92 | 147,060 | -0.19(-0.15%) |
Jul 26, 2019 | 124.58 | 125.21 | 124.44 | 125.11 | 331,937 | +1.05(+0.84%) |
Jul 25, 2019 | 124.51 | 124.55 | 123.72 | 124.06 | 322,991 | -0.55(-0.44%) |
Jul 24, 2019 | 123.67 | 124.61 | 123.67 | 124.61 | 335,232 | +0.59(+0.47%) |
Jul 23, 2019 | 123.79 | 124.07 | 123.41 | 124.03 | 262,178 | +0.78(+0.63%) |
Jul 22, 2019 | 123.05 | 123.44 | 122.77 | 123.25 | 520,913 | +0.39(+0.32%) |
Jul 19, 2019 | 124.17 | 124.17 | 122.77 | 122.86 | 557,123 | -0.72(-0.58%) |
Jul 18, 2019 | 122.94 | 123.71 | 122.65 | 123.58 | 430,076 | +0.37(+0.30%) |
Jul 17, 2019 | 124.05 | 124.13 | 123.20 | 123.20 | 509,266 | -0.79(-0.64%) |
Jul 16, 2019 | 124.40 | 124.48 | 123.85 | 124.00 | 228,004 | -0.47(-0.38%) |
Jul 15, 2019 | 124.54 | 124.54 | 124.18 | 124.47 | 258,498 | +0.10(+0.08%) |
Jul 12, 2019 | 124.07 | 124.37 | 123.92 | 124.37 | 283,813 | +0.51(+0.41%) |
Jul 11, 2019 | 123.91 | 124.06 | 123.47 | 123.86 | 328,094 | +0.21(+0.17%) |
Jul 10, 2019 | 123.38 | 123.99 | 123.22 | 123.65 | 396,984 | +0.77(+0.62%) |
Jul 09, 2019 | 122.09 | 123.01 | 122.09 | 122.89 | 345,649 | +0.26(+0.21%) |
Jul 08, 2019 | 122.69 | 122.76 | 122.34 | 122.62 | 268,535 | -0.64(-0.52%) |
Jul 05, 2019 | 122.91 | 123.42 | 122.48 | 123.27 | 191,209 | -0.18(-0.14%) |
Jul 03, 2019 | 122.80 | 123.45 | 122.76 | 123.45 | 174,918 | +0.95(+0.78%) |
Jul 02, 2019 | 121.96 | 122.51 | 121.69 | 122.49 | 452,872 | +0.49(+0.40%) |
Jul 01, 2019 | 122.43 | 122.57 | 121.50 | 122.00 | 524,046 | +1.09(+0.90%) |
Jun 28, 2019 | 120.94 | 121.08 | 120.48 | 120.91 | 481,561 | +0.42(+0.35%) |
Jun 27, 2019 | 120.55 | 120.75 | 120.28 | 120.49 | 304,857 | +0.32(+0.26%) |
Jun 26, 2019 | 120.62 | 120.81 | 120.13 | 120.17 | 199,515 | -0.01(-0.01%) |
Jun 25, 2019 | 121.50 | 121.52 | 120.05 | 120.18 | 394,120 | -1.30(-1.07%) |
Jun 24, 2019 | 121.64 | 121.81 | 121.44 | 121.48 | 267,075 | -0.14(-0.12%) |
Jun 21, 2019 | 121.52 | 122.23 | 121.51 | 121.62 | 470,736 | -0.03(-0.02%) |
Jun 20, 2019 | 121.76 | 121.88 | 120.77 | 121.64 | 516,965 | +1.18(+0.98%) |
Jun 19, 2019 | 120.43 | 120.73 | 119.67 | 120.46 | 415,529 | +0.16(+0.13%) |
Jun 18, 2019 | 119.94 | 120.79 | 119.84 | 120.30 | 718,121 | +1.19(+0.99%) |
Jun 17, 2019 | 118.95 | 119.37 | 118.93 | 119.12 | 332,797 | +0.25(+0.21%) |
Jun 14, 2019 | 118.74 | 119.15 | 118.50 | 118.86 | 541,120 | -0.11(-0.09%) |
Jun 13, 2019 | 118.85 | 119.07 | 118.52 | 118.98 | 308,241 | +0.58(+0.49%) |
Jun 12, 2019 | 118.56 | 118.76 | 118.22 | 118.40 | 188,332 | -0.27(-0.23%) |
Jun 11, 2019 | 119.47 | 119.64 | 118.46 | 118.67 | 232,006 | +0.06(+0.05%) |
Jun 10, 2019 | 118.68 | 119.42 | 118.54 | 118.61 | 306,967 | +0.64(+0.54%) |
Jun 07, 2019 | 117.02 | 118.44 | 117.02 | 117.97 | 282,966 | +1.37(+1.18%) |
Jun 06, 2019 | 115.84 | 116.89 | 115.66 | 116.59 | 403,615 | +0.87(+0.75%) |
Jun 05, 2019 | 115.61 | 115.74 | 114.77 | 115.72 | 365,149 | +0.83(+0.73%) |
Jun 04, 2019 | 113.41 | 114.93 | 113.30 | 114.89 | 547,554 | +2.52(+2.24%) |
Jun 03, 2019 | 113.12 | 113.35 | 111.77 | 112.37 | 680,934 | -0.78(-0.69%) |
May 31, 2019 | 113.58 | 113.97 | 113.13 | 113.14 | 651,480 | -1.75(-1.52%) |
May 30, 2019 | 115.03 | 115.25 | 114.42 | 114.90 | 662,025 | +0.19(+0.16%) |
May 29, 2019 | 114.95 | 115.08 | 114.01 | 114.71 | 577,781 | -0.95(-0.83%) |
May 28, 2019 | 117.08 | 117.08 | 115.59 | 115.67 | 254,181 | -0.85(-0.73%) |
May 24, 2019 | 117.03 | 117.07 | 116.33 | 116.52 | 199,468 | +0.24(+0.21%) |
May 23, 2019 | 116.68 | 116.68 | 115.62 | 116.28 | 515,278 | -1.46(-1.24%) |
May 22, 2019 | 117.59 | 118.14 | 117.48 | 117.74 | 445,946 | -0.33(-0.28%) |
May 21, 2019 | 117.92 | 118.24 | 117.68 | 118.08 | 249,425 | +0.91(+0.78%) |
May 20, 2019 | 117.15 | 117.74 | 116.83 | 117.17 | 693,177 | -0.80(-0.68%) |
May 17, 2019 | 117.62 | 119.10 | 117.51 | 117.97 | 713,619 | -0.72(-0.61%) |
May 16, 2019 | 117.84 | 119.30 | 117.84 | 118.69 | 424,539 | +1.18(+1.00%) |
May 15, 2019 | 115.90 | 117.78 | 115.82 | 117.51 | 527,026 | +0.94(+0.80%) |
May 14, 2019 | 116.16 | 117.32 | 116.01 | 116.58 | 571,465 | +0.89(+0.77%) |
May 13, 2019 | 116.28 | 116.75 | 115.34 | 115.69 | 671,790 | -2.98(-2.52%) |
May 10, 2019 | 117.79 | 119.11 | 116.35 | 118.67 | 777,159 | +0.47(+0.40%) |
May 09, 2019 | 117.68 | 118.45 | 116.88 | 118.20 | 829,980 | -0.48(-0.41%) |
May 08, 2019 | 118.68 | 119.45 | 118.38 | 118.68 | 685,027 | -0.19(-0.16%) |
May 07, 2019 | 119.88 | 120.02 | 117.94 | 118.86 | 755,177 | -2.05(-1.69%) |
May 06, 2019 | 119.36 | 121.05 | 119.25 | 120.91 | 586,114 | -0.50(-0.41%) |
May 03, 2019 | 120.84 | 121.59 | 120.83 | 121.41 | 628,071 | +1.29(+1.07%) |
May 02, 2019 | 120.53 | 120.85 | 119.49 | 120.12 | 961,863 | -0.45(-0.38%) |