Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.18 | 95.47 | 92.11 | 92.38 | 2,091,127 | -4.37(-4.52%) |
Apr 29, 2020 | 96.66 | 97.57 | 94.85 | 96.76 | 1,554,927 | +1.56(+1.64%) |
Apr 28, 2020 | 95.82 | 96.44 | 93.92 | 95.20 | 2,089,581 | +1.28(+1.36%) |
Apr 27, 2020 | 92.83 | 94.62 | 92.59 | 93.92 | 1,539,475 | +1.89(+2.05%) |
Apr 24, 2020 | 92.09 | 92.27 | 90.04 | 92.03 | 2,333,481 | +0.34(+0.37%) |
Apr 23, 2020 | 92.88 | 93.99 | 91.51 | 91.69 | 2,007,372 | -1.22(-1.32%) |
Apr 22, 2020 | 94.48 | 95.31 | 91.68 | 92.91 | 2,491,315 | +0.01(+0.01%) |
Apr 21, 2020 | 89.90 | 97.26 | 88.13 | 92.90 | 3,340,488 | +0.00(+0.00%) |
Apr 20, 2020 | 94.28 | 94.77 | 91.37 | 92.90 | 2,415,236 | -3.00(-3.13%) |
Apr 17, 2020 | 94.29 | 96.15 | 93.24 | 95.91 | 2,233,239 | +4.80(+5.27%) |
Apr 16, 2020 | 93.07 | 93.31 | 90.34 | 91.11 | 1,885,228 | -2.15(-2.31%) |
Apr 15, 2020 | 94.04 | 96.05 | 93.08 | 93.26 | 2,185,260 | -5.34(-5.42%) |
Apr 14, 2020 | 97.88 | 99.96 | 97.07 | 98.60 | 2,325,643 | +1.46(+1.50%) |
Apr 13, 2020 | 100.05 | 100.30 | 96.60 | 97.14 | 1,360,086 | -3.03(-3.03%) |
Apr 09, 2020 | 97.07 | 101.96 | 96.53 | 100.17 | 1,855,172 | +4.38(+4.57%) |
Apr 08, 2020 | 92.74 | 96.28 | 91.39 | 95.79 | 1,623,535 | +3.80(+4.13%) |
Apr 07, 2020 | 93.53 | 95.11 | 91.89 | 91.99 | 2,128,269 | +1.64(+1.82%) |
Apr 06, 2020 | 89.45 | 90.81 | 88.34 | 90.35 | 3,333,166 | +4.65(+5.42%) |
Apr 03, 2020 | 87.71 | 88.83 | 84.84 | 85.70 | 1,954,536 | -3.01(-3.40%) |
Apr 02, 2020 | 86.31 | 90.30 | 85.71 | 88.72 | 2,029,247 | +1.82(+2.09%) |
Apr 01, 2020 | 86.50 | 89.52 | 86.17 | 86.90 | 3,486,610 | -3.79(-4.18%) |
Mar 31, 2020 | 91.96 | 92.85 | 90.38 | 90.69 | 3,198,347 | -2.96(-3.16%) |
Mar 30, 2020 | 91.14 | 94.01 | 87.81 | 93.64 | 2,994,859 | +2.41(+2.64%) |
Mar 27, 2020 | 86.60 | 94.03 | 86.54 | 91.23 | 3,380,370 | +1.17(+1.30%) |
Mar 26, 2020 | 84.97 | 90.30 | 82.24 | 90.07 | 5,078,904 | +5.92(+7.04%) |
Mar 25, 2020 | 85.23 | 86.68 | 80.02 | 84.14 | 4,547,357 | -1.42(-1.66%) |
Mar 24, 2020 | 83.36 | 86.13 | 79.19 | 85.57 | 4,703,413 | +4.91(+6.09%) |
Mar 23, 2020 | 79.96 | 84.43 | 79.51 | 80.66 | 5,385,016 | -1.05(-1.28%) |
Mar 20, 2020 | 78.64 | 85.97 | 77.55 | 81.70 | 6,517,751 | +3.14(+4.00%) |
Mar 19, 2020 | 74.08 | 78.91 | 70.76 | 78.56 | 3,480,997 | +4.00(+5.36%) |
Mar 18, 2020 | 82.38 | 85.35 | 70.28 | 74.57 | 4,315,297 | -13.44(-15.27%) |
Mar 17, 2020 | 79.51 | 88.27 | 73.39 | 88.00 | 5,943,183 | +10.32(+13.29%) |
Mar 16, 2020 | 89.32 | 89.89 | 77.46 | 77.68 | 5,183,707 | -20.40(-20.80%) |
Mar 13, 2020 | 98.14 | 98.17 | 90.54 | 98.08 | 3,946,321 | +4.81(+5.16%) |
Mar 12, 2020 | 96.40 | 101.01 | 92.39 | 93.27 | 3,818,561 | -9.51(-9.25%) |
Mar 11, 2020 | 105.60 | 106.22 | 101.49 | 102.78 | 3,322,128 | -6.36(-5.83%) |
Mar 10, 2020 | 108.24 | 109.33 | 103.88 | 109.14 | 2,865,264 | +3.08(+2.90%) |
Mar 09, 2020 | 106.24 | 108.15 | 103.42 | 106.07 | 4,008,185 | -7.14(-6.31%) |
Mar 06, 2020 | 112.63 | 114.07 | 111.04 | 113.20 | 2,812,405 | -2.88(-2.48%) |
Mar 05, 2020 | 115.75 | 117.28 | 114.99 | 116.09 | 2,696,819 | -3.18(-2.67%) |
Mar 04, 2020 | 114.49 | 119.29 | 113.64 | 119.27 | 2,672,170 | +5.64(+4.96%) |
Mar 03, 2020 | 115.69 | 116.61 | 112.78 | 113.63 | 2,971,397 | -2.15(-1.86%) |
Mar 02, 2020 | 108.64 | 115.79 | 108.21 | 115.78 | 3,694,199 | +7.14(+6.57%) |
Feb 28, 2020 | 110.38 | 111.30 | 106.44 | 108.64 | 4,141,910 | -3.87(-3.44%) |
Feb 27, 2020 | 115.48 | 117.03 | 112.48 | 112.52 | 2,965,969 | -4.06(-3.49%) |
Feb 26, 2020 | 119.05 | 119.84 | 116.58 | 116.58 | 1,891,785 | -2.02(-1.70%) |
Feb 25, 2020 | 121.61 | 121.69 | 118.55 | 118.60 | 2,149,334 | -3.02(-2.48%) |
Feb 24, 2020 | 121.08 | 122.92 | 120.89 | 121.62 | 2,016,621 | -0.94(-0.77%) |
Feb 21, 2020 | 121.75 | 122.72 | 120.82 | 122.56 | 1,620,637 | +1.07(+0.88%) |
Feb 20, 2020 | 121.49 | 121.92 | 120.24 | 121.49 | 1,796,484 | -0.48(-0.39%) |
Feb 19, 2020 | 123.33 | 123.48 | 121.68 | 121.97 | 1,402,923 | -1.24(-1.01%) |
Feb 18, 2020 | 124.67 | 124.86 | 123.11 | 123.22 | 1,330,053 | -1.71(-1.36%) |
Feb 14, 2020 | 123.89 | 125.28 | 123.53 | 124.92 | 1,082,373 | +0.80(+0.64%) |
Feb 13, 2020 | 123.24 | 124.38 | 122.63 | 124.12 | 1,022,455 | +1.06(+0.86%) |
Feb 12, 2020 | 124.75 | 124.86 | 123.04 | 123.06 | 909,546 | -1.52(-1.22%) |
Feb 11, 2020 | 123.63 | 124.69 | 123.01 | 124.58 | 1,149,071 | +1.05(+0.85%) |
Feb 10, 2020 | 123.33 | 123.57 | 122.55 | 123.53 | 890,705 | +0.19(+0.15%) |
Feb 07, 2020 | 123.69 | 124.12 | 122.63 | 123.33 | 992,607 | -0.44(-0.36%) |
Feb 06, 2020 | 124.49 | 125.14 | 123.76 | 123.78 | 1,033,993 | -0.25(-0.20%) |
Feb 05, 2020 | 121.39 | 124.09 | 121.39 | 124.03 | 1,548,832 | +3.81(+3.17%) |
Feb 04, 2020 | 121.88 | 122.64 | 120.13 | 120.22 | 1,699,867 | -0.93(-0.77%) |
Feb 03, 2020 | 120.16 | 121.78 | 119.94 | 121.16 | 1,648,507 | +1.80(+1.51%) |
Jan 31, 2020 | 121.20 | 121.97 | 119.18 | 119.35 | 2,034,729 | -2.34(-1.92%) |
Jan 30, 2020 | 120.24 | 121.77 | 119.80 | 121.69 | 1,554,545 | +0.84(+0.70%) |
Jan 29, 2020 | 121.97 | 122.00 | 120.56 | 120.85 | 1,401,468 | -1.02(-0.83%) |
Jan 28, 2020 | 121.96 | 122.51 | 121.82 | 121.86 | 1,431,087 | +0.60(+0.49%) |
Jan 27, 2020 | 121.83 | 123.10 | 121.11 | 121.27 | 1,675,675 | -0.95(-0.78%) |
Jan 24, 2020 | 121.27 | 122.31 | 121.16 | 122.22 | 1,935,479 | +0.53(+0.44%) |
Jan 23, 2020 | 123.59 | 125.14 | 121.04 | 121.68 | 4,010,300 | -6.48(-5.06%) |
Jan 22, 2020 | 128.12 | 128.65 | 127.40 | 128.17 | 1,826,446 | +0.39(+0.31%) |
Jan 21, 2020 | 127.65 | 128.36 | 127.29 | 127.78 | 1,769,620 | +0.16(+0.13%) |
Jan 17, 2020 | 126.05 | 127.91 | 125.90 | 127.61 | 1,692,538 | +1.70(+1.35%) |
Jan 16, 2020 | 125.14 | 126.03 | 124.98 | 125.91 | 1,377,523 | +1.16(+0.93%) |
Jan 15, 2020 | 123.78 | 125.12 | 123.61 | 124.75 | 998,187 | +0.83(+0.67%) |
Jan 14, 2020 | 123.33 | 124.74 | 123.33 | 123.92 | 1,637,981 | +0.35(+0.29%) |
Jan 13, 2020 | 122.88 | 123.60 | 122.74 | 123.56 | 1,149,655 | +0.68(+0.55%) |
Jan 10, 2020 | 123.14 | 123.75 | 122.71 | 122.88 | 1,481,136 | -1.91(-1.53%) |
Jan 09, 2020 | 123.96 | 125.05 | 123.96 | 124.79 | 1,354,833 | +0.92(+0.74%) |
Jan 08, 2020 | 123.27 | 124.87 | 122.86 | 123.88 | 2,142,470 | +1.31(+1.07%) |
Jan 07, 2020 | 123.23 | 123.90 | 122.51 | 122.56 | 1,328,441 | -1.82(-1.46%) |
Jan 06, 2020 | 123.46 | 124.42 | 123.00 | 124.39 | 1,050,763 | +0.14(+0.11%) |
Jan 03, 2020 | 123.82 | 124.57 | 123.64 | 124.25 | 1,022,602 | -0.44(-0.36%) |
Jan 02, 2020 | 124.70 | 124.90 | 123.45 | 124.69 | 1,232,125 | +0.51(+0.41%) |
Dec 31, 2019 | 123.61 | 124.22 | 123.44 | 124.19 | 843,622 | +0.42(+0.34%) |
Dec 30, 2019 | 124.21 | 124.21 | 123.01 | 123.77 | 881,305 | -0.28(-0.23%) |
Dec 27, 2019 | 123.76 | 124.14 | 123.30 | 124.05 | 677,544 | +0.46(+0.37%) |
Dec 26, 2019 | 123.29 | 123.61 | 123.15 | 123.59 | 1,023,026 | +0.42(+0.34%) |
Dec 24, 2019 | 123.73 | 123.73 | 122.92 | 123.17 | 536,058 | -0.36(-0.29%) |
Dec 23, 2019 | 124.05 | 124.05 | 122.94 | 123.53 | 1,106,031 | -0.18(-0.15%) |
Dec 20, 2019 | 124.37 | 124.78 | 123.36 | 123.72 | 2,951,465 | -0.04(-0.03%) |
Dec 19, 2019 | 122.78 | 123.77 | 122.51 | 123.75 | 1,920,467 | +0.73(+0.59%) |
Dec 18, 2019 | 124.39 | 124.39 | 122.36 | 123.03 | 1,745,074 | -1.20(-0.96%) |
Dec 17, 2019 | 123.58 | 124.47 | 123.50 | 124.22 | 1,194,766 | +0.73(+0.59%) |
Dec 16, 2019 | 123.39 | 124.00 | 123.03 | 123.49 | 1,447,639 | +0.47(+0.38%) |
Dec 13, 2019 | 122.54 | 123.52 | 122.53 | 123.02 | 1,086,784 | +0.05(+0.04%) |
Dec 12, 2019 | 122.07 | 123.53 | 121.79 | 122.97 | 1,178,763 | +0.89(+0.73%) |
Dec 11, 2019 | 122.65 | 123.00 | 121.77 | 122.08 | 1,389,581 | -0.83(-0.67%) |
Dec 10, 2019 | 122.83 | 123.14 | 122.56 | 122.91 | 913,800 | +0.08(+0.07%) |
Dec 09, 2019 | 122.70 | 122.99 | 122.25 | 122.83 | 1,088,581 | +0.50(+0.41%) |
Dec 06, 2019 | 121.85 | 122.72 | 121.48 | 122.33 | 1,756,968 | +1.27(+1.05%) |
Dec 05, 2019 | 122.05 | 122.05 | 120.80 | 121.06 | 1,592,106 | -0.77(-0.64%) |
Dec 04, 2019 | 120.28 | 122.12 | 120.17 | 121.83 | 1,445,620 | +0.50(+0.41%) |
Dec 03, 2019 | 121.48 | 121.77 | 120.51 | 121.34 | 2,074,300 | -0.58(-0.47%) |
Dec 02, 2019 | 123.47 | 123.72 | 121.91 | 121.91 | 1,749,932 | -1.32(-1.07%) |
Nov 29, 2019 | 123.33 | 123.67 | 123.00 | 123.23 | 580,589 | -0.11(-0.09%) |
Nov 27, 2019 | 123.55 | 123.77 | 122.70 | 123.34 | 1,173,272 | +0.14(+0.12%) |
Nov 26, 2019 | 121.53 | 123.39 | 121.41 | 123.19 | 2,027,591 | +1.49(+1.22%) |
Nov 25, 2019 | 122.19 | 122.53 | 121.56 | 121.71 | 1,288,405 | -0.09(-0.07%) |
Nov 22, 2019 | 121.42 | 122.13 | 121.12 | 121.80 | 1,356,558 | +0.40(+0.33%) |
Nov 21, 2019 | 122.53 | 122.57 | 120.59 | 121.40 | 1,365,265 | -0.67(-0.55%) |
Nov 20, 2019 | 121.48 | 122.31 | 121.17 | 122.07 | 1,443,518 | -0.03(-0.02%) |
Nov 19, 2019 | 121.36 | 122.29 | 121.10 | 122.09 | 2,008,531 | +1.05(+0.87%) |
Nov 18, 2019 | 120.46 | 121.44 | 120.45 | 121.04 | 1,427,741 | +0.65(+0.54%) |
Nov 15, 2019 | 120.68 | 121.40 | 120.19 | 120.39 | 1,608,742 | -0.34(-0.28%) |
Nov 14, 2019 | 120.63 | 121.21 | 120.13 | 120.73 | 1,129,582 | -0.16(-0.13%) |
Nov 13, 2019 | 119.61 | 121.13 | 119.44 | 120.89 | 1,205,134 | +0.70(+0.58%) |
Nov 12, 2019 | 120.50 | 120.53 | 119.37 | 120.19 | 1,165,639 | -0.09(-0.08%) |
Nov 11, 2019 | 119.88 | 120.72 | 119.69 | 120.28 | 1,463,517 | +0.14(+0.12%) |
Nov 08, 2019 | 119.63 | 120.73 | 119.43 | 120.14 | 1,444,096 | +0.25(+0.21%) |
Nov 07, 2019 | 119.61 | 120.61 | 119.53 | 119.89 | 1,479,680 | +0.59(+0.50%) |
Nov 06, 2019 | 118.33 | 119.51 | 118.15 | 119.29 | 1,730,320 | +0.97(+0.82%) |
Nov 05, 2019 | 117.34 | 118.97 | 117.31 | 118.32 | 1,764,749 | +0.96(+0.82%) |
Nov 04, 2019 | 118.20 | 118.61 | 117.03 | 117.35 | 1,228,100 | -0.47(-0.40%) |
Nov 01, 2019 | 118.54 | 118.58 | 116.97 | 117.82 | 1,115,025 | -0.31(-0.26%) |
Oct 31, 2019 | 116.64 | 118.18 | 116.23 | 118.13 | 2,068,128 | +1.15(+0.99%) |
Oct 30, 2019 | 116.36 | 117.41 | 116.04 | 116.97 | 1,501,458 | +0.77(+0.66%) |
Oct 29, 2019 | 116.32 | 117.06 | 115.63 | 116.21 | 2,430,510 | -0.33(-0.29%) |
Oct 28, 2019 | 117.85 | 118.25 | 116.48 | 116.54 | 1,692,501 | -1.02(-0.87%) |
Oct 25, 2019 | 118.12 | 118.47 | 116.72 | 117.56 | 1,489,140 | -0.90(-0.76%) |
Oct 24, 2019 | 119.28 | 119.63 | 118.11 | 118.46 | 1,423,833 | -0.66(-0.55%) |
Oct 23, 2019 | 117.23 | 119.90 | 116.89 | 119.12 | 2,161,028 | +1.81(+1.54%) |
Oct 22, 2019 | 119.49 | 120.55 | 117.01 | 117.31 | 3,999,488 | -10.60(-8.29%) |
Oct 21, 2019 | 127.98 | 128.19 | 127.46 | 127.91 | 1,916,758 | +0.50(+0.39%) |
Oct 18, 2019 | 126.87 | 127.69 | 126.37 | 127.41 | 1,669,763 | +0.79(+0.63%) |
Oct 17, 2019 | 128.54 | 128.76 | 126.57 | 126.62 | 1,234,646 | -1.88(-1.47%) |
Oct 16, 2019 | 128.75 | 128.81 | 127.59 | 128.50 | 1,013,294 | -0.67(-0.52%) |
Oct 15, 2019 | 129.33 | 130.24 | 129.02 | 129.17 | 974,536 | +0.18(+0.14%) |
Oct 14, 2019 | 128.38 | 129.16 | 128.13 | 128.99 | 680,561 | +0.46(+0.36%) |
Oct 11, 2019 | 129.03 | 129.65 | 128.37 | 128.53 | 1,317,837 | +0.94(+0.73%) |
Oct 10, 2019 | 127.23 | 128.53 | 126.90 | 127.59 | 939,904 | +0.23(+0.18%) |
Oct 09, 2019 | 127.45 | 127.69 | 126.74 | 127.36 | 806,191 | +0.60(+0.48%) |
Oct 08, 2019 | 128.38 | 128.38 | 126.73 | 126.75 | 1,282,977 | -2.27(-1.76%) |
Oct 07, 2019 | 130.37 | 130.37 | 128.94 | 129.03 | 992,671 | -1.63(-1.25%) |
Oct 04, 2019 | 127.99 | 130.88 | 127.81 | 130.66 | 1,367,098 | +2.91(+2.28%) |
Oct 03, 2019 | 128.10 | 128.35 | 126.81 | 127.75 | 1,374,991 | -0.59(-0.46%) |
Oct 02, 2019 | 130.54 | 130.75 | 127.77 | 128.34 | 1,543,516 | -2.85(-2.17%) |
Oct 01, 2019 | 134.54 | 134.82 | 131.16 | 131.19 | 1,389,045 | -2.83(-2.11%) |
Sep 30, 2019 | 133.40 | 134.64 | 133.38 | 134.02 | 998,740 | +0.62(+0.47%) |
Sep 27, 2019 | 133.88 | 133.99 | 132.63 | 133.40 | 1,335,811 | -0.09(-0.07%) |
Sep 26, 2019 | 132.41 | 133.77 | 132.34 | 133.49 | 891,091 | +1.13(+0.85%) |
Sep 25, 2019 | 132.36 | 132.50 | 131.40 | 132.36 | 942,240 | +0.09(+0.07%) |
Sep 24, 2019 | 132.40 | 133.59 | 131.97 | 132.27 | 1,174,935 | +0.19(+0.14%) |
Sep 23, 2019 | 131.76 | 132.84 | 131.44 | 132.08 | 938,387 | +0.23(+0.18%) |
Sep 20, 2019 | 132.10 | 133.69 | 131.66 | 131.85 | 2,692,369 | -0.59(-0.45%) |
Sep 19, 2019 | 132.31 | 133.77 | 132.27 | 132.44 | 1,062,164 | +0.42(+0.32%) |
Sep 18, 2019 | 131.45 | 132.50 | 130.42 | 132.02 | 1,425,802 | -0.70(-0.53%) |
Sep 17, 2019 | 132.03 | 133.51 | 131.78 | 132.72 | 1,473,124 | +0.82(+0.62%) |
Sep 16, 2019 | 131.33 | 132.70 | 131.17 | 131.90 | 1,288,048 | +0.03(+0.02%) |
Sep 13, 2019 | 133.75 | 133.91 | 131.22 | 131.87 | 1,810,334 | -1.79(-1.34%) |
Sep 12, 2019 | 132.66 | 134.22 | 132.31 | 133.67 | 1,507,618 | +1.87(+1.42%) |
Sep 11, 2019 | 131.47 | 131.92 | 130.06 | 131.80 | 1,597,586 | -0.31(-0.23%) |
Sep 10, 2019 | 134.16 | 134.42 | 131.17 | 132.11 | 1,807,328 | -2.40(-1.78%) |
Sep 09, 2019 | 137.71 | 138.25 | 133.41 | 134.50 | 1,839,883 | -2.51(-1.83%) |
Sep 06, 2019 | 136.07 | 137.75 | 135.99 | 137.02 | 1,424,445 | +0.99(+0.72%) |
Sep 05, 2019 | 136.04 | 136.83 | 135.35 | 136.03 | 1,372,151 | +1.42(+1.05%) |
Sep 04, 2019 | 133.09 | 134.72 | 132.54 | 134.62 | 1,096,860 | +2.32(+1.76%) |
Sep 03, 2019 | 131.10 | 132.34 | 130.69 | 132.29 | 1,184,305 | +0.55(+0.42%) |
Aug 30, 2019 | 132.38 | 132.63 | 131.02 | 131.75 | 1,148,591 | +0.02(+0.01%) |
Aug 29, 2019 | 132.29 | 132.50 | 131.12 | 131.73 | 1,285,851 | +0.51(+0.39%) |
Aug 28, 2019 | 131.68 | 132.09 | 130.59 | 131.22 | 1,203,149 | -0.66(-0.50%) |
Aug 27, 2019 | 132.91 | 133.19 | 131.51 | 131.87 | 1,101,111 | -0.22(-0.16%) |
Aug 26, 2019 | 130.53 | 132.16 | 130.18 | 132.09 | 1,001,772 | +2.34(+1.80%) |
Aug 23, 2019 | 132.08 | 133.37 | 129.25 | 129.75 | 1,595,668 | -2.76(-2.08%) |
Aug 22, 2019 | 132.36 | 132.83 | 131.15 | 132.51 | 777,235 | +0.69(+0.52%) |
Aug 21, 2019 | 131.56 | 132.20 | 131.11 | 131.82 | 947,755 | +0.47(+0.36%) |
Aug 20, 2019 | 132.35 | 133.09 | 131.24 | 131.34 | 1,010,364 | -0.96(-0.72%) |
Aug 19, 2019 | 133.04 | 133.04 | 131.80 | 132.30 | 1,538,920 | +0.69(+0.52%) |
Aug 16, 2019 | 131.05 | 131.91 | 130.30 | 131.61 | 1,757,299 | +1.09(+0.84%) |
Aug 15, 2019 | 128.59 | 131.10 | 128.23 | 130.52 | 1,342,884 | +1.89(+1.47%) |
Aug 14, 2019 | 131.55 | 132.51 | 128.58 | 128.63 | 1,744,003 | -4.25(-3.20%) |
Aug 13, 2019 | 131.45 | 133.47 | 130.89 | 132.88 | 1,241,299 | +1.69(+1.29%) |
Aug 12, 2019 | 133.16 | 133.86 | 131.11 | 131.18 | 1,156,322 | -2.46(-1.84%) |
Aug 09, 2019 | 133.13 | 134.15 | 132.30 | 133.64 | 1,545,807 | +0.76(+0.57%) |
Aug 08, 2019 | 132.56 | 133.38 | 131.09 | 132.88 | 1,833,953 | +0.77(+0.58%) |
Aug 07, 2019 | 129.32 | 132.71 | 128.31 | 132.11 | 1,735,336 | +1.25(+0.96%) |
Aug 06, 2019 | 128.84 | 130.92 | 128.01 | 130.85 | 1,485,039 | +1.82(+1.41%) |
Aug 05, 2019 | 131.14 | 132.21 | 128.72 | 129.03 | 1,856,436 | -2.68(-2.03%) |
Aug 02, 2019 | 131.34 | 132.47 | 130.41 | 131.71 | 1,609,277 | +1.02(+0.78%) |
Aug 01, 2019 | 131.15 | 132.81 | 130.41 | 130.69 | 1,721,198 | -0.75(-0.57%) |
Jul 31, 2019 | 132.93 | 133.44 | 130.99 | 131.44 | 1,804,412 | -0.90(-0.68%) |
Jul 30, 2019 | 132.80 | 134.07 | 132.03 | 132.34 | 1,343,763 | -1.00(-0.75%) |
Jul 29, 2019 | 134.18 | 135.40 | 133.16 | 133.34 | 1,390,132 | -1.07(-0.79%) |
Jul 26, 2019 | 133.00 | 134.70 | 132.01 | 134.41 | 1,057,012 | +1.29(+0.97%) |
Jul 25, 2019 | 132.64 | 133.62 | 131.98 | 133.12 | 1,326,177 | -0.32(-0.24%) |
Jul 24, 2019 | 132.32 | 133.71 | 131.64 | 133.44 | 1,459,571 | +1.21(+0.92%) |
Jul 23, 2019 | 133.13 | 134.45 | 130.32 | 132.23 | 2,197,712 | -1.98(-1.48%) |
Jul 22, 2019 | 134.63 | 135.23 | 133.85 | 134.21 | 1,335,835 | -0.47(-0.35%) |
Jul 19, 2019 | 135.95 | 136.62 | 134.63 | 134.68 | 1,532,979 | -2.22(-1.62%) |
Jul 18, 2019 | 136.58 | 137.05 | 135.86 | 136.90 | 851,099 | +0.30(+0.22%) |
Jul 17, 2019 | 138.09 | 138.21 | 136.58 | 136.61 | 1,053,597 | -1.98(-1.43%) |
Jul 16, 2019 | 138.85 | 139.04 | 138.15 | 138.59 | 979,345 | -0.22(-0.15%) |
Jul 15, 2019 | 137.31 | 138.92 | 137.31 | 138.80 | 1,030,060 | +1.29(+0.94%) |
Jul 12, 2019 | 137.09 | 137.57 | 136.09 | 137.51 | 967,886 | +0.86(+0.63%) |
Jul 11, 2019 | 137.14 | 137.47 | 135.54 | 136.65 | 1,041,608 | -0.81(-0.59%) |
Jul 10, 2019 | 138.34 | 138.71 | 137.40 | 137.46 | 833,475 | -0.11(-0.08%) |
Jul 09, 2019 | 137.33 | 137.73 | 136.66 | 137.57 | 940,736 | -0.31(-0.23%) |
Jul 08, 2019 | 138.04 | 138.29 | 137.56 | 137.88 | 862,744 | -0.26(-0.19%) |
Jul 05, 2019 | 137.89 | 138.28 | 136.72 | 138.14 | 682,774 | -0.19(-0.14%) |
Jul 03, 2019 | 137.51 | 138.62 | 137.21 | 138.33 | 684,782 | +1.32(+0.96%) |
Jul 02, 2019 | 136.01 | 137.01 | 135.59 | 137.01 | 1,021,436 | +1.26(+0.93%) |
Jul 01, 2019 | 135.28 | 135.75 | 134.38 | 135.75 | 1,279,157 | +1.70(+1.27%) |
Jun 28, 2019 | 134.28 | 134.96 | 133.09 | 134.04 | 2,587,760 | +0.29(+0.21%) |
Jun 27, 2019 | 132.19 | 134.04 | 132.04 | 133.76 | 1,802,025 | +0.45(+0.34%) |
Jun 26, 2019 | 137.07 | 137.31 | 133.24 | 133.31 | 1,680,112 | -3.97(-2.89%) |
Jun 25, 2019 | 136.28 | 137.73 | 135.80 | 137.28 | 1,446,492 | +1.00(+0.73%) |
Jun 24, 2019 | 136.03 | 137.28 | 135.90 | 136.28 | 1,093,290 | +0.48(+0.36%) |
Jun 21, 2019 | 136.48 | 137.34 | 135.56 | 135.80 | 2,583,745 | -0.64(-0.47%) |
Jun 20, 2019 | 136.30 | 136.72 | 135.23 | 136.44 | 1,039,800 | +0.53(+0.39%) |
Jun 19, 2019 | 134.76 | 136.28 | 134.76 | 135.91 | 1,126,719 | +1.14(+0.85%) |
Jun 18, 2019 | 134.35 | 135.81 | 134.10 | 134.77 | 1,482,480 | +0.37(+0.27%) |
Jun 17, 2019 | 134.74 | 134.94 | 134.17 | 134.40 | 916,045 | -0.17(-0.13%) |
Jun 14, 2019 | 134.19 | 135.05 | 133.39 | 134.57 | 1,253,779 | +0.63(+0.47%) |
Jun 13, 2019 | 134.28 | 134.51 | 133.17 | 133.94 | 1,682,179 | -0.29(-0.21%) |
Jun 12, 2019 | 134.05 | 135.02 | 133.98 | 134.23 | 1,144,462 | +0.48(+0.36%) |
Jun 11, 2019 | 134.47 | 134.53 | 133.31 | 133.75 | 1,080,211 | -0.12(-0.09%) |
Jun 10, 2019 | 133.90 | 134.38 | 133.48 | 133.86 | 1,324,605 | -0.19(-0.14%) |
Jun 07, 2019 | 132.62 | 134.49 | 132.62 | 134.05 | 1,403,028 | +1.21(+0.91%) |
Jun 06, 2019 | 133.31 | 133.44 | 132.27 | 132.84 | 2,015,341 | -0.76(-0.57%) |
Jun 05, 2019 | 132.02 | 133.61 | 131.89 | 133.60 | 1,654,182 | +2.05(+1.56%) |
Jun 04, 2019 | 131.38 | 131.77 | 130.71 | 131.55 | 1,697,501 | +0.68(+0.52%) |
Jun 03, 2019 | 129.71 | 130.92 | 129.16 | 130.87 | 1,826,968 | +1.09(+0.84%) |
May 31, 2019 | 129.40 | 130.46 | 128.82 | 129.78 | 1,576,345 | -0.14(-0.11%) |
May 30, 2019 | 129.71 | 130.41 | 128.81 | 129.93 | 1,198,634 | +0.59(+0.45%) |
May 29, 2019 | 129.95 | 130.13 | 128.11 | 129.34 | 1,665,550 | -1.08(-0.83%) |
May 28, 2019 | 131.95 | 132.66 | 130.39 | 130.42 | 1,395,210 | -1.48(-1.12%) |
May 24, 2019 | 131.40 | 132.04 | 130.84 | 131.90 | 1,019,117 | +0.89(+0.68%) |
May 23, 2019 | 131.34 | 131.47 | 129.70 | 131.00 | 1,984,926 | -0.91(-0.69%) |
May 22, 2019 | 131.49 | 132.18 | 131.00 | 131.91 | 1,238,462 | +0.44(+0.33%) |
May 21, 2019 | 132.27 | 132.70 | 131.00 | 131.48 | 1,559,866 | -0.62(-0.47%) |
May 20, 2019 | 131.50 | 132.71 | 131.27 | 132.10 | 1,615,772 | +0.61(+0.46%) |
May 17, 2019 | 130.14 | 132.41 | 130.06 | 131.50 | 1,930,670 | +0.07(+0.05%) |
May 16, 2019 | 130.50 | 132.19 | 130.50 | 131.42 | 1,891,602 | +0.79(+0.61%) |
May 15, 2019 | 129.33 | 130.96 | 129.03 | 130.63 | 1,605,142 | +0.72(+0.56%) |
May 14, 2019 | 127.56 | 130.51 | 127.56 | 129.91 | 1,991,023 | +2.05(+1.60%) |
May 13, 2019 | 126.94 | 128.20 | 126.56 | 127.86 | 1,807,818 | -0.49(-0.38%) |
May 10, 2019 | 125.85 | 128.39 | 125.50 | 128.35 | 1,091,463 | +1.90(+1.50%) |
May 09, 2019 | 125.57 | 126.73 | 124.78 | 126.45 | 1,040,998 | +0.27(+0.21%) |
May 08, 2019 | 126.16 | 127.25 | 125.97 | 126.18 | 1,134,272 | -0.16(-0.13%) |
May 07, 2019 | 127.34 | 128.19 | 125.89 | 126.34 | 1,335,851 | -1.53(-1.20%) |
May 06, 2019 | 126.61 | 128.23 | 126.04 | 127.88 | 1,087,689 | +0.07(+0.06%) |
May 03, 2019 | 127.37 | 128.58 | 126.85 | 127.81 | 1,244,005 | +0.58(+0.46%) |
May 02, 2019 | 127.85 | 128.38 | 126.68 | 127.22 | 1,178,658 | -0.34(-0.27%) |