Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.98 | 117.62 | 114.65 | 115.26 | 7,164 | -1.21(-1.04%) |
Mar 30, 2020 | 113.13 | 116.52 | 113.13 | 116.47 | 16,708 | +3.70(+3.28%) |
Mar 27, 2020 | 114.97 | 115.49 | 112.39 | 112.77 | 130,682 | -4.72(-4.02%) |
Mar 26, 2020 | 114.41 | 117.80 | 114.41 | 117.49 | 13,877 | +6.44(+5.80%) |
Mar 25, 2020 | 108.65 | 115.29 | 108.65 | 111.05 | 5,593 | +3.02(+2.80%) |
Mar 24, 2020 | 102.12 | 108.33 | 102.12 | 108.03 | 43,967 | +7.81(+7.79%) |
Mar 23, 2020 | 100.55 | 102.75 | 98.03 | 100.22 | 30,103 | -1.72(-1.68%) |
Mar 20, 2020 | 105.70 | 107.80 | 101.66 | 101.94 | 133,645 | -4.72(-4.42%) |
Mar 19, 2020 | 102.84 | 108.81 | 102.84 | 106.66 | 19,693 | +1.56(+1.48%) |
Mar 18, 2020 | 104.79 | 107.26 | 98.88 | 105.10 | 26,058 | -6.28(-5.64%) |
Mar 17, 2020 | 105.59 | 111.39 | 104.39 | 111.39 | 31,898 | +5.36(+5.06%) |
Mar 16, 2020 | 109.61 | 112.23 | 106.03 | 106.03 | 17,565 | -12.53(-10.57%) |
Mar 13, 2020 | 114.66 | 119.39 | 110.42 | 118.56 | 91,447 | +8.45(+7.67%) |
Mar 12, 2020 | 117.44 | 118.18 | 110.11 | 110.11 | 29,455 | -12.31(-10.05%) |
Mar 11, 2020 | 123.90 | 125.13 | 120.76 | 122.42 | 8,638 | -5.46(-4.27%) |
Mar 10, 2020 | 129.41 | 129.41 | 121.72 | 127.88 | 21,047 | +5.76(+4.71%) |
Mar 09, 2020 | 133.56 | 133.56 | 121.65 | 122.12 | 32,857 | -10.66(-8.03%) |
Mar 06, 2020 | 132.93 | 133.52 | 130.04 | 132.78 | 9,400 | -2.50(-1.85%) |
Mar 05, 2020 | 137.72 | 137.72 | 134.75 | 135.28 | 16,184 | -5.26(-3.74%) |
Mar 04, 2020 | 137.76 | 140.54 | 136.71 | 140.54 | 8,319 | +5.54(+4.10%) |
Mar 03, 2020 | 138.27 | 139.73 | 134.41 | 135.00 | 25,449 | -2.43(-1.77%) |
Mar 02, 2020 | 133.10 | 138.63 | 133.10 | 137.43 | 25,893 | +4.98(+3.76%) |
Feb 28, 2020 | 128.51 | 134.08 | 127.84 | 132.45 | 21,763 | -1.91(-1.42%) |
Feb 27, 2020 | 138.43 | 138.43 | 134.36 | 134.36 | 29,844 | -5.77(-4.12%) |
Feb 26, 2020 | 140.67 | 142.94 | 140.13 | 140.13 | 4,211 | -0.17(-0.12%) |
Feb 25, 2020 | 146.14 | 146.35 | 140.30 | 140.30 | 19,417 | -5.27(-3.62%) |
Feb 24, 2020 | 147.09 | 147.09 | 144.80 | 145.57 | 12,864 | -4.91(-3.26%) |
Feb 21, 2020 | 151.58 | 151.58 | 150.14 | 150.48 | 6,947 | -1.82(-1.20%) |
Feb 20, 2020 | 152.95 | 153.27 | 151.45 | 152.30 | 6,701 | -0.76(-0.50%) |
Feb 19, 2020 | 152.56 | 153.27 | 152.56 | 153.07 | 4,431 | +0.76(+0.50%) |
Feb 18, 2020 | 152.41 | 152.55 | 152.14 | 152.31 | 3,435 | -0.20(-0.13%) |
Feb 14, 2020 | 152.13 | 152.52 | 152.13 | 152.52 | 2,656 | +0.17(+0.11%) |
Feb 13, 2020 | 152.41 | 152.81 | 152.34 | 152.34 | 1,855 | -0.43(-0.28%) |
Feb 12, 2020 | 151.93 | 152.77 | 151.93 | 152.77 | 2,140 | +1.43(+0.95%) |
Feb 11, 2020 | 152.48 | 152.48 | 151.34 | 151.34 | 1,862 | +0.22(+0.14%) |
Feb 10, 2020 | 150.26 | 151.12 | 150.26 | 151.12 | 2,487 | +0.85(+0.56%) |
Feb 07, 2020 | 150.34 | 150.87 | 150.27 | 150.27 | 1,226 | -1.21(-0.80%) |
Feb 06, 2020 | 150.86 | 151.48 | 150.86 | 151.48 | 4,012 | +1.09(+0.73%) |
Feb 05, 2020 | 150.16 | 150.53 | 149.69 | 150.38 | 3,107 | +1.31(+0.88%) |
Feb 04, 2020 | 148.83 | 149.28 | 148.72 | 149.08 | 5,283 | +2.26(+1.54%) |
Feb 03, 2020 | 146.19 | 147.28 | 146.19 | 146.81 | 4,354 | +0.92(+0.63%) |
Jan 31, 2020 | 149.00 | 149.00 | 145.89 | 145.89 | 7,050 | -2.87(-1.93%) |
Jan 30, 2020 | 147.78 | 148.95 | 147.00 | 148.76 | 6,559 | +0.26(+0.18%) |
Jan 29, 2020 | 148.55 | 148.97 | 148.25 | 148.50 | 3,272 | +0.05(+0.03%) |
Jan 28, 2020 | 148.10 | 148.62 | 148.10 | 148.45 | 2,842 | +1.46(+0.99%) |
Jan 27, 2020 | 147.31 | 147.47 | 145.49 | 146.99 | 9,561 | -2.24(-1.50%) |
Jan 24, 2020 | 150.58 | 150.58 | 148.58 | 149.23 | 2,145 | -1.03(-0.69%) |
Jan 23, 2020 | 149.57 | 150.38 | 149.35 | 150.26 | 3,338 | +0.27(+0.18%) |
Jan 22, 2020 | 150.63 | 150.63 | 149.81 | 149.99 | 4,929 | +0.08(+0.05%) |
Jan 21, 2020 | 150.11 | 150.32 | 149.60 | 149.91 | 5,388 | -0.33(-0.22%) |
Jan 17, 2020 | 150.34 | 150.34 | 148.88 | 150.24 | 73,157 | +0.68(+0.46%) |
Jan 16, 2020 | 148.60 | 149.56 | 148.60 | 149.56 | 3,758 | +1.27(+0.85%) |
Jan 15, 2020 | 148.39 | 148.62 | 148.06 | 148.29 | 8,215 | +0.33(+0.22%) |
Jan 14, 2020 | 148.04 | 148.23 | 147.90 | 147.96 | 3,971 | -0.17(-0.11%) |
Jan 13, 2020 | 146.92 | 148.13 | 146.92 | 148.13 | 3,085 | +1.36(+0.92%) |
Jan 10, 2020 | 147.39 | 147.39 | 146.66 | 146.78 | 1,634 | -0.42(-0.29%) |
Jan 09, 2020 | 146.81 | 147.20 | 146.81 | 147.20 | 2,691 | +0.97(+0.66%) |
Jan 08, 2020 | 145.65 | 146.49 | 145.57 | 146.23 | 1,993 | +0.82(+0.57%) |
Jan 07, 2020 | 145.44 | 145.71 | 145.41 | 145.41 | 5,721 | -0.32(-0.22%) |
Jan 06, 2020 | 144.03 | 145.72 | 144.03 | 145.72 | 3,840 | +0.55(+0.38%) |
Jan 03, 2020 | 143.88 | 145.64 | 143.88 | 145.17 | 1,941 | -1.04(-0.71%) |
Jan 02, 2020 | 146.85 | 146.85 | 145.78 | 146.22 | 11,829 | +0.32(+0.22%) |
Dec 31, 2019 | 144.75 | 145.90 | 143.39 | 145.89 | 3,576 | +0.58(+0.40%) |
Dec 30, 2019 | 145.38 | 145.83 | 145.28 | 145.32 | 26,408 | -0.97(-0.66%) |
Dec 27, 2019 | 146.45 | 146.48 | 146.02 | 146.29 | 2,860 | +0.09(+0.06%) |
Dec 26, 2019 | 146.09 | 146.20 | 145.91 | 146.20 | 2,353 | +0.65(+0.44%) |
Dec 24, 2019 | 145.83 | 145.83 | 145.56 | 145.56 | 3,678 | +0.04(+0.03%) |
Dec 23, 2019 | 145.56 | 145.86 | 145.37 | 145.51 | 5,455 | -0.07(-0.05%) |
Dec 20, 2019 | 145.46 | 145.74 | 145.34 | 145.58 | 3,780 | +0.88(+0.61%) |
Dec 19, 2019 | 144.22 | 144.77 | 144.22 | 144.70 | 5,757 | +0.80(+0.55%) |
Dec 18, 2019 | 144.09 | 144.21 | 143.84 | 143.90 | 4,832 | +0.09(+0.06%) |
Dec 17, 2019 | 144.02 | 144.02 | 143.65 | 143.81 | 1,371 | -0.07(-0.05%) |
Dec 16, 2019 | 143.82 | 144.16 | 143.82 | 143.89 | 3,580 | +1.01(+0.71%) |
Dec 13, 2019 | 143.23 | 143.44 | 142.69 | 142.87 | 4,189 | -0.06(-0.04%) |
Dec 12, 2019 | 141.83 | 143.19 | 141.81 | 142.94 | 10,187 | +0.90(+0.63%) |
Dec 11, 2019 | 141.57 | 142.05 | 141.57 | 142.04 | 30,016 | +0.79(+0.56%) |
Dec 10, 2019 | 141.75 | 141.78 | 141.25 | 141.25 | 2,094 | -0.56(-0.39%) |
Dec 09, 2019 | 142.34 | 142.34 | 141.81 | 141.81 | 1,211 | -0.20(-0.14%) |
Dec 06, 2019 | 141.88 | 142.16 | 141.88 | 142.01 | 5,721 | +1.07(+0.76%) |
Dec 05, 2019 | 140.68 | 140.97 | 140.15 | 140.95 | 2,687 | +0.44(+0.31%) |
Dec 04, 2019 | 140.93 | 140.99 | 140.51 | 140.51 | 4,808 | +0.48(+0.34%) |
Dec 03, 2019 | 138.91 | 140.03 | 138.78 | 140.03 | 3,814 | -0.94(-0.66%) |
Dec 02, 2019 | 143.26 | 143.26 | 140.97 | 140.97 | 3,184 | -1.59(-1.12%) |
Nov 29, 2019 | 142.69 | 142.89 | 142.56 | 142.56 | 2,758 | -0.71(-0.49%) |
Nov 27, 2019 | 142.74 | 143.27 | 142.74 | 143.27 | 4,393 | +0.58(+0.41%) |
Nov 26, 2019 | 142.40 | 142.84 | 142.25 | 142.69 | 10,104 | +0.50(+0.35%) |
Nov 25, 2019 | 142.79 | 142.79 | 141.82 | 142.19 | 3,923 | +1.10(+0.78%) |
Nov 22, 2019 | 141.12 | 141.27 | 140.84 | 141.09 | 2,860 | +0.23(+0.16%) |
Nov 21, 2019 | 141.13 | 141.24 | 140.76 | 140.87 | 4,060 | -0.21(-0.15%) |
Nov 20, 2019 | 141.90 | 141.94 | 140.44 | 141.07 | 7,542 | -1.19(-0.84%) |
Nov 19, 2019 | 142.62 | 142.62 | 142.06 | 142.26 | 3,755 | +0.08(+0.06%) |
Nov 18, 2019 | 141.98 | 142.41 | 141.67 | 142.18 | 3,491 | +0.02(+0.01%) |
Nov 15, 2019 | 141.99 | 142.45 | 141.99 | 142.17 | 12,976 | +0.73(+0.52%) |
Nov 14, 2019 | 141.06 | 141.46 | 141.05 | 141.44 | 1,386 | +0.35(+0.25%) |
Nov 13, 2019 | 140.96 | 141.39 | 140.88 | 141.09 | 11,434 | -0.15(-0.10%) |
Nov 12, 2019 | 140.81 | 141.69 | 140.81 | 141.23 | 4,133 | +0.33(+0.23%) |
Nov 11, 2019 | 140.58 | 140.97 | 140.58 | 140.90 | 2,544 | -0.10(-0.07%) |
Nov 08, 2019 | 140.84 | 141.00 | 140.68 | 141.00 | 5,108 | +0.46(+0.32%) |
Nov 07, 2019 | 139.98 | 140.92 | 139.98 | 140.55 | 1,953 | +0.78(+0.56%) |
Nov 06, 2019 | 139.94 | 139.94 | 139.48 | 139.76 | 3,112 | -0.18(-0.13%) |
Nov 05, 2019 | 140.44 | 140.44 | 139.95 | 139.95 | 8,512 | -0.03(-0.02%) |
Nov 04, 2019 | 139.92 | 140.37 | 139.92 | 139.98 | 3,074 | +0.75(+0.54%) |
Nov 01, 2019 | 138.82 | 139.24 | 138.82 | 139.23 | 1,123 | +1.23(+0.89%) |
Oct 31, 2019 | 138.59 | 138.59 | 137.65 | 138.00 | 2,516 | -0.51(-0.37%) |
Oct 30, 2019 | 138.09 | 138.58 | 137.70 | 138.52 | 3,211 | +0.38(+0.28%) |
Oct 29, 2019 | 138.39 | 138.41 | 137.87 | 138.14 | 4,248 | +0.22(+0.16%) |
Oct 28, 2019 | 137.72 | 138.07 | 137.72 | 137.92 | 2,216 | +1.20(+0.88%) |
Oct 25, 2019 | 135.92 | 136.99 | 135.67 | 136.72 | 4,393 | +1.05(+0.78%) |
Oct 24, 2019 | 136.38 | 136.38 | 135.38 | 135.67 | 2,366 | +0.27(+0.20%) |
Oct 23, 2019 | 135.38 | 135.60 | 135.23 | 135.39 | 2,902 | +0.51(+0.38%) |
Oct 22, 2019 | 135.88 | 135.88 | 134.88 | 134.88 | 1,787 | -0.89(-0.65%) |
Oct 21, 2019 | 136.04 | 136.04 | 135.66 | 135.77 | 3,330 | +0.11(+0.08%) |
Oct 18, 2019 | 136.15 | 136.23 | 135.41 | 135.66 | 4,393 | -0.51(-0.37%) |
Oct 17, 2019 | 136.33 | 136.51 | 135.98 | 136.16 | 3,322 | +0.39(+0.29%) |
Oct 16, 2019 | 135.55 | 135.87 | 135.45 | 135.77 | 4,451 | -0.09(-0.07%) |
Oct 15, 2019 | 135.13 | 136.10 | 135.13 | 135.86 | 2,913 | +1.67(+1.24%) |
Oct 14, 2019 | 134.02 | 134.47 | 134.02 | 134.19 | 1,559 | -0.38(-0.28%) |
Oct 11, 2019 | 135.06 | 135.59 | 134.57 | 134.57 | 3,065 | +1.90(+1.43%) |
Oct 10, 2019 | 131.76 | 132.67 | 131.76 | 132.67 | 2,126 | +0.90(+0.68%) |
Oct 09, 2019 | 131.49 | 132.18 | 131.49 | 131.77 | 3,083 | +1.10(+0.84%) |
Oct 08, 2019 | 132.37 | 132.37 | 130.67 | 130.67 | 6,094 | -2.35(-1.76%) |
Oct 07, 2019 | 133.13 | 133.83 | 133.02 | 133.02 | 3,728 | -0.31(-0.23%) |
Oct 04, 2019 | 132.94 | 133.32 | 132.94 | 133.32 | 919 | +1.85(+1.40%) |
Oct 03, 2019 | 130.35 | 131.48 | 129.14 | 131.48 | 13,070 | +1.05(+0.80%) |
Oct 02, 2019 | 131.56 | 131.73 | 129.97 | 130.43 | 5,646 | -2.33(-1.75%) |
Oct 01, 2019 | 134.19 | 135.33 | 132.75 | 132.75 | 4,494 | -1.73(-1.29%) |
Sep 30, 2019 | 134.12 | 134.74 | 134.04 | 134.48 | 2,661 | +1.21(+0.90%) |
Sep 27, 2019 | 134.51 | 134.55 | 132.89 | 133.28 | 2,963 | -1.12(-0.83%) |
Sep 26, 2019 | 134.19 | 134.75 | 133.68 | 134.40 | 3,290 | -0.65(-0.48%) |
Sep 25, 2019 | 134.16 | 135.14 | 133.57 | 135.05 | 5,293 | +0.88(+0.66%) |
Sep 24, 2019 | 136.48 | 136.48 | 133.82 | 134.17 | 5,102 | -1.54(-1.13%) |
Sep 23, 2019 | 135.77 | 135.99 | 135.54 | 135.71 | 3,752 | -0.44(-0.33%) |
Sep 20, 2019 | 136.90 | 136.90 | 135.93 | 136.15 | 2,554 | -0.35(-0.25%) |
Sep 19, 2019 | 136.93 | 137.19 | 136.50 | 136.50 | 1,911 | +0.43(+0.32%) |
Sep 18, 2019 | 136.30 | 136.30 | 135.27 | 136.07 | 1,554 | -0.03(-0.02%) |
Sep 17, 2019 | 135.77 | 136.20 | 135.69 | 136.10 | 2,828 | +0.47(+0.35%) |
Sep 16, 2019 | 136.04 | 136.15 | 135.58 | 135.63 | 3,497 | -0.91(-0.66%) |
Sep 13, 2019 | 136.79 | 136.79 | 136.39 | 136.53 | 1,736 | +0.06(+0.05%) |
Sep 12, 2019 | 136.82 | 137.01 | 136.35 | 136.47 | 4,854 | +0.74(+0.54%) |
Sep 11, 2019 | 135.27 | 135.81 | 135.27 | 135.73 | 5,738 | +1.21(+0.90%) |
Sep 10, 2019 | 134.08 | 134.59 | 133.83 | 134.53 | 5,337 | +0.04(+0.03%) |
Sep 09, 2019 | 135.38 | 135.38 | 134.11 | 134.49 | 24,759 | -0.57(-0.42%) |
Sep 06, 2019 | 134.96 | 135.30 | 134.90 | 135.06 | 13,487 | +0.04(+0.03%) |
Sep 05, 2019 | 134.30 | 138.00 | 134.30 | 135.02 | 3,773 | +1.74(+1.31%) |
Sep 04, 2019 | 132.91 | 133.28 | 132.83 | 133.28 | 2,746 | +1.50(+1.14%) |
Sep 03, 2019 | 131.94 | 131.94 | 131.42 | 131.78 | 8,235 | -1.17(-0.88%) |
Aug 30, 2019 | 132.91 | 133.57 | 132.82 | 132.95 | 2,043 | +0.34(+0.26%) |
Aug 29, 2019 | 132.66 | 132.83 | 132.32 | 132.61 | 2,417 | +1.69(+1.29%) |
Aug 28, 2019 | 129.95 | 131.02 | 129.94 | 130.92 | 9,405 | +0.54(+0.42%) |
Aug 27, 2019 | 130.67 | 131.89 | 130.03 | 130.38 | 12,704 | +0.07(+0.05%) |
Aug 26, 2019 | 130.89 | 130.89 | 129.82 | 130.31 | 2,449 | +1.32(+1.02%) |
Aug 23, 2019 | 131.96 | 132.65 | 128.75 | 128.99 | 5,926 | -3.89(-2.93%) |
Aug 22, 2019 | 133.86 | 133.86 | 132.05 | 132.88 | 5,741 | -0.58(-0.44%) |
Aug 21, 2019 | 133.29 | 133.54 | 133.13 | 133.47 | 15,157 | +1.06(+0.80%) |
Aug 20, 2019 | 133.58 | 133.58 | 132.41 | 132.41 | 4,826 | -1.10(-0.82%) |
Aug 19, 2019 | 133.83 | 133.83 | 133.13 | 133.50 | 29,293 | +1.63(+1.23%) |
Aug 16, 2019 | 130.82 | 131.88 | 130.79 | 131.88 | 5,619 | +1.91(+1.47%) |
Aug 15, 2019 | 130.02 | 130.11 | 128.91 | 129.97 | 3,659 | +0.11(+0.08%) |
Aug 14, 2019 | 131.69 | 131.86 | 129.86 | 129.86 | 4,086 | -3.93(-2.94%) |
Aug 13, 2019 | 134.72 | 134.72 | 133.48 | 133.79 | 6,018 | +1.96(+1.48%) |
Aug 12, 2019 | 132.92 | 133.01 | 131.53 | 131.83 | 3,856 | -1.95(-1.46%) |
Aug 09, 2019 | 133.70 | 133.90 | 132.91 | 133.78 | 4,700 | -0.81(-0.60%) |
Aug 08, 2019 | 132.59 | 134.59 | 132.59 | 134.59 | 6,340 | +2.15(+1.63%) |
Aug 07, 2019 | 130.41 | 132.44 | 129.28 | 132.44 | 22,730 | +1.27(+0.97%) |
Aug 06, 2019 | 131.32 | 131.32 | 130.06 | 131.17 | 9,682 | +1.28(+0.99%) |
Aug 05, 2019 | 134.08 | 134.08 | 129.17 | 129.89 | 24,757 | -3.75(-2.81%) |
Aug 02, 2019 | 134.21 | 134.21 | 133.13 | 133.64 | 4,495 | -1.56(-1.15%) |
Aug 01, 2019 | 135.38 | 137.63 | 134.85 | 135.20 | 22,882 | -0.52(-0.38%) |
Jul 31, 2019 | 137.53 | 137.71 | 135.01 | 135.72 | 5,580 | -1.79(-1.30%) |
Jul 30, 2019 | 137.08 | 137.93 | 137.05 | 137.50 | 9,708 | -1.60(-1.15%) |
Jul 29, 2019 | 137.52 | 139.10 | 137.52 | 139.10 | 2,491 | +1.13(+0.82%) |
Jul 26, 2019 | 137.79 | 137.97 | 137.24 | 137.97 | 1,634 | +1.72(+1.26%) |
Jul 25, 2019 | 137.07 | 137.07 | 136.04 | 136.25 | 3,444 | -0.96(-0.70%) |
Jul 24, 2019 | 136.00 | 137.21 | 136.00 | 137.21 | 2,249 | +0.75(+0.55%) |
Jul 23, 2019 | 135.92 | 136.46 | 135.92 | 136.46 | 737 | +1.20(+0.89%) |
Jul 22, 2019 | 135.52 | 135.62 | 135.16 | 135.25 | 1,610 | +0.09(+0.07%) |
Jul 19, 2019 | 135.16 | 135.16 | 135.16 | 135.16 | 613 | -0.65(-0.48%) |
Jul 18, 2019 | 135.06 | 135.81 | 134.98 | 135.81 | 2,467 | +0.20(+0.15%) |
Jul 17, 2019 | 136.24 | 136.24 | 135.61 | 135.61 | 13,957 | -0.71(-0.52%) |
Jul 16, 2019 | 136.66 | 136.66 | 136.32 | 136.32 | 2,089 | -0.20(-0.15%) |
Jul 15, 2019 | 136.48 | 136.52 | 136.42 | 136.52 | 1,547 | +0.17(+0.13%) |
Jul 12, 2019 | 135.55 | 136.35 | 135.55 | 136.35 | 2,656 | +1.01(+0.75%) |
Jul 11, 2019 | 135.31 | 135.45 | 134.85 | 135.34 | 4,160 | +0.27(+0.20%) |
Jul 10, 2019 | 135.08 | 135.17 | 134.72 | 135.07 | 1,506 | +0.73(+0.54%) |
Jul 09, 2019 | 134.02 | 134.35 | 134.02 | 134.34 | 2,716 | -0.15(-0.11%) |
Jul 08, 2019 | 134.56 | 134.81 | 134.48 | 134.49 | 7,224 | -1.03(-0.76%) |
Jul 05, 2019 | 135.39 | 135.52 | 134.33 | 135.52 | 2,656 | -0.08(-0.06%) |
Jul 03, 2019 | 135.13 | 135.60 | 135.13 | 135.60 | 1,532 | +0.74(+0.55%) |
Jul 02, 2019 | 134.33 | 134.87 | 133.97 | 134.87 | 2,617 | +0.92(+0.69%) |
Jul 01, 2019 | 134.91 | 134.91 | 133.38 | 133.95 | 2,452 | +1.21(+0.91%) |
Jun 28, 2019 | 132.77 | 132.77 | 132.57 | 132.74 | 1,532 | +0.56(+0.43%) |
Jun 27, 2019 | 132.02 | 132.26 | 131.94 | 132.18 | 2,083 | +0.39(+0.29%) |
Jun 26, 2019 | 132.22 | 132.24 | 131.70 | 131.79 | 3,771 | -0.47(-0.35%) |
Jun 25, 2019 | 133.57 | 133.57 | 132.23 | 132.26 | 5,560 | -0.97(-0.73%) |
Jun 24, 2019 | 132.96 | 133.49 | 132.96 | 133.23 | 2,094 | +0.36(+0.27%) |
Jun 21, 2019 | 133.19 | 133.32 | 132.87 | 132.87 | 4,393 | -0.34(-0.26%) |
Jun 20, 2019 | 133.51 | 133.51 | 132.29 | 133.21 | 3,631 | +1.44(+1.09%) |
Jun 19, 2019 | 131.74 | 131.94 | 131.02 | 131.78 | 10,920 | +0.39(+0.30%) |
Jun 18, 2019 | 132.12 | 132.25 | 131.31 | 131.39 | 2,736 | +0.67(+0.51%) |
Jun 17, 2019 | 130.99 | 130.99 | 130.72 | 130.72 | 920 | -0.03(-0.02%) |
Jun 14, 2019 | 130.52 | 130.95 | 130.52 | 130.75 | 2,247 | -0.21(-0.16%) |
Jun 13, 2019 | 130.97 | 130.97 | 130.66 | 130.96 | 1,882 | +0.70(+0.54%) |
Jun 12, 2019 | 130.58 | 130.58 | 130.16 | 130.26 | 4,259 | -0.33(-0.25%) |
Jun 11, 2019 | 131.12 | 131.12 | 130.41 | 130.59 | 2,610 | +0.24(+0.18%) |
Jun 10, 2019 | 131.05 | 131.07 | 130.28 | 130.35 | 5,148 | +0.14(+0.11%) |
Jun 07, 2019 | 129.64 | 130.21 | 129.64 | 130.21 | 510 | +2.00(+1.56%) |
Jun 06, 2019 | 127.75 | 128.21 | 127.75 | 128.21 | 1,240 | +1.01(+0.80%) |
Jun 05, 2019 | 126.64 | 127.19 | 126.26 | 127.19 | 3,549 | +1.14(+0.90%) |
Jun 04, 2019 | 124.59 | 126.06 | 124.59 | 126.06 | 1,469 | +2.37(+1.92%) |
Jun 03, 2019 | 124.64 | 124.64 | 123.46 | 123.68 | 1,660 | -1.00(-0.80%) |
May 31, 2019 | 125.03 | 125.21 | 124.66 | 124.68 | 7,050 | -1.54(-1.22%) |
May 30, 2019 | 126.20 | 126.25 | 125.84 | 126.22 | 1,830 | +0.46(+0.37%) |
May 29, 2019 | 126.91 | 126.91 | 125.27 | 125.76 | 5,972 | -1.25(-0.98%) |
May 28, 2019 | 128.50 | 128.50 | 127.01 | 127.01 | 5,498 | -0.78(-0.61%) |
May 24, 2019 | 128.31 | 128.35 | 127.79 | 127.79 | 1,430 | +0.17(+0.13%) |
May 23, 2019 | 127.71 | 127.90 | 127.44 | 127.63 | 2,642 | -1.46(-1.13%) |
May 22, 2019 | 128.53 | 129.14 | 128.47 | 129.09 | 6,640 | +0.36(+0.28%) |
May 21, 2019 | 128.31 | 128.91 | 128.31 | 128.73 | 4,731 | +0.80(+0.63%) |
May 20, 2019 | 127.76 | 128.47 | 127.70 | 127.93 | 1,933 | -1.24(-0.96%) |
May 17, 2019 | 130.07 | 130.07 | 129.17 | 129.17 | 613 | -0.51(-0.39%) |
May 16, 2019 | 128.47 | 130.28 | 128.47 | 129.67 | 1,968 | +1.08(+0.84%) |
May 15, 2019 | 127.25 | 128.93 | 126.91 | 128.59 | 2,286 | +1.25(+0.98%) |
May 14, 2019 | 127.03 | 128.01 | 126.96 | 127.34 | 4,481 | +1.02(+0.80%) |
May 13, 2019 | 125.39 | 127.32 | 125.39 | 126.33 | 4,173 | -2.75(-2.13%) |
May 10, 2019 | 128.62 | 129.29 | 127.03 | 129.07 | 4,087 | +0.27(+0.21%) |
May 09, 2019 | 128.35 | 128.80 | 127.47 | 128.80 | 5,410 | -0.52(-0.40%) |
May 08, 2019 | 129.72 | 129.93 | 129.21 | 129.32 | 4,726 | -0.20(-0.16%) |
May 07, 2019 | 130.66 | 130.66 | 128.53 | 129.52 | 6,468 | -2.20(-1.67%) |
May 06, 2019 | 130.19 | 131.72 | 130.19 | 131.72 | 3,421 | +0.03(+0.02%) |
May 03, 2019 | 131.50 | 131.69 | 131.50 | 131.69 | 3,678 | +1.15(+0.88%) |
May 02, 2019 | 131.53 | 131.53 | 130.10 | 130.54 | 5,074 | -0.88(-0.67%) |
May 01, 2019 | 132.99 | 132.99 | 131.42 | 131.42 | 4,353 | -1.18(-0.89%) |
Apr 30, 2019 | 132.39 | 132.70 | 132.17 | 132.60 | 1,977 | -0.42(-0.31%) |
Apr 29, 2019 | 132.90 | 133.02 | 132.77 | 133.02 | 1,556 | +0.48(+0.36%) |
Apr 26, 2019 | 132.25 | 132.54 | 132.18 | 132.54 | 1,941 | -0.11(-0.09%) |
Apr 25, 2019 | 133.00 | 133.01 | 132.65 | 132.65 | 2,593 | +0.07(+0.06%) |
Apr 24, 2019 | 133.31 | 133.31 | 132.58 | 132.58 | 6,166 | -0.55(-0.42%) |
Apr 23, 2019 | 132.72 | 133.18 | 132.60 | 133.13 | 1,985 | +0.71(+0.54%) |
Apr 22, 2019 | 131.59 | 132.43 | 131.59 | 132.43 | 6,223 | +0.84(+0.64%) |
Apr 18, 2019 | 131.41 | 131.77 | 131.41 | 131.59 | 3,167 | -0.01(-0.01%) |
Apr 17, 2019 | 131.76 | 131.82 | 131.53 | 131.60 | 2,640 | +0.48(+0.37%) |
Apr 16, 2019 | 131.20 | 131.27 | 130.87 | 131.12 | 2,096 | +0.37(+0.28%) |
Apr 15, 2019 | 130.72 | 130.89 | 130.64 | 130.75 | 1,940 | -0.04(-0.03%) |
Apr 12, 2019 | 130.70 | 130.91 | 130.51 | 130.78 | 1,839 | +0.65(+0.50%) |
Apr 11, 2019 | 130.64 | 130.64 | 129.85 | 130.14 | 6,769 | +0.06(+0.05%) |
Apr 10, 2019 | 130.00 | 130.15 | 129.72 | 130.08 | 4,484 | +0.61(+0.47%) |
Apr 09, 2019 | 129.55 | 129.71 | 129.30 | 129.47 | 5,193 | -0.54(-0.42%) |
Apr 08, 2019 | 129.73 | 130.26 | 129.53 | 130.01 | 5,405 | +0.39(+0.30%) |
Apr 05, 2019 | 129.19 | 129.62 | 129.19 | 129.62 | 6,743 | +0.86(+0.67%) |
Apr 04, 2019 | 128.54 | 128.79 | 128.41 | 128.76 | 4,450 | +0.41(+0.32%) |
Apr 03, 2019 | 128.71 | 129.15 | 128.12 | 128.35 | 2,671 | -0.16(-0.12%) |
Apr 02, 2019 | 128.41 | 128.71 | 128.23 | 128.51 | 3,815 | -0.17(-0.13%) |