Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.59 | 155.88 | 151.12 | 155.09 | 845,664 | +2.15(+1.41%) |
Apr 29, 2020 | 153.93 | 156.93 | 152.56 | 152.94 | 557,950 | +0.88(+0.58%) |
Apr 28, 2020 | 156.27 | 157.22 | 151.65 | 152.05 | 611,603 | -2.96(-1.91%) |
Apr 27, 2020 | 152.92 | 155.75 | 151.96 | 155.01 | 437,760 | +4.13(+2.74%) |
Apr 24, 2020 | 149.12 | 150.93 | 147.23 | 150.88 | 917,681 | +2.76(+1.86%) |
Apr 23, 2020 | 151.34 | 152.35 | 147.64 | 148.12 | 555,080 | -3.26(-2.15%) |
Apr 22, 2020 | 149.19 | 152.73 | 147.94 | 151.38 | 526,882 | +3.09(+2.08%) |
Apr 21, 2020 | 156.13 | 156.28 | 146.98 | 148.29 | 466,902 | -9.76(-6.17%) |
Apr 20, 2020 | 158.32 | 159.43 | 157.37 | 158.05 | 502,921 | -2.84(-1.76%) |
Apr 17, 2020 | 159.93 | 161.85 | 159.16 | 160.88 | 515,154 | +4.03(+2.57%) |
Apr 16, 2020 | 157.43 | 158.75 | 154.39 | 156.85 | 507,154 | +2.08(+1.34%) |
Apr 15, 2020 | 155.76 | 157.15 | 152.94 | 154.78 | 446,520 | -4.53(-2.85%) |
Apr 14, 2020 | 157.34 | 159.64 | 155.56 | 159.31 | 530,830 | +4.63(+2.99%) |
Apr 13, 2020 | 159.68 | 161.00 | 153.83 | 154.68 | 463,006 | -6.68(-4.14%) |
Apr 09, 2020 | 161.85 | 163.07 | 160.44 | 161.36 | 450,298 | +0.74(+0.46%) |
Apr 08, 2020 | 150.61 | 161.68 | 150.61 | 160.62 | 932,787 | +2.09(+1.32%) |
Apr 07, 2020 | 162.69 | 164.83 | 157.42 | 158.53 | 1,049,368 | -0.15(-0.10%) |
Apr 06, 2020 | 152.41 | 159.94 | 151.13 | 158.68 | 1,013,000 | +10.55(+7.12%) |
Apr 03, 2020 | 142.16 | 149.61 | 141.79 | 148.13 | 758,126 | +4.79(+3.34%) |
Apr 02, 2020 | 136.86 | 143.98 | 135.19 | 143.34 | 556,176 | +3.87(+2.77%) |
Apr 01, 2020 | 142.12 | 144.66 | 137.20 | 139.47 | 658,721 | -7.74(-5.26%) |
Mar 31, 2020 | 146.52 | 149.88 | 144.81 | 147.21 | 823,620 | -0.77(-0.52%) |
Mar 30, 2020 | 142.84 | 148.67 | 138.91 | 147.98 | 602,939 | +6.66(+4.71%) |
Mar 27, 2020 | 139.35 | 147.19 | 137.76 | 141.32 | 575,053 | -1.88(-1.31%) |
Mar 26, 2020 | 134.86 | 145.27 | 134.03 | 143.20 | 910,774 | +8.68(+6.45%) |
Mar 25, 2020 | 134.01 | 138.48 | 130.96 | 134.52 | 863,214 | -0.35(-0.26%) |
Mar 24, 2020 | 127.05 | 135.95 | 126.97 | 134.87 | 946,664 | +11.97(+9.74%) |
Mar 23, 2020 | 127.46 | 128.40 | 117.24 | 122.90 | 1,002,233 | -4.48(-3.51%) |
Mar 20, 2020 | 145.06 | 145.95 | 123.56 | 127.38 | 1,444,858 | -13.50(-9.58%) |
Mar 19, 2020 | 154.22 | 154.22 | 138.86 | 140.88 | 1,236,016 | -9.54(-6.34%) |
Mar 18, 2020 | 137.55 | 151.34 | 136.62 | 150.42 | 884,972 | +2.31(+1.56%) |
Mar 17, 2020 | 143.03 | 154.15 | 142.81 | 148.11 | 1,101,526 | +7.81(+5.56%) |
Mar 16, 2020 | 140.34 | 148.00 | 136.93 | 140.30 | 1,145,025 | -12.27(-8.04%) |
Mar 13, 2020 | 152.19 | 153.75 | 139.55 | 152.57 | 1,548,627 | +5.45(+3.71%) |
Mar 12, 2020 | 144.17 | 152.98 | 141.48 | 147.12 | 1,426,248 | -5.56(-3.64%) |
Mar 11, 2020 | 152.67 | 154.59 | 149.12 | 152.68 | 930,963 | -2.29(-1.48%) |
Mar 10, 2020 | 148.03 | 155.03 | 143.97 | 154.97 | 975,967 | +11.19(+7.78%) |
Mar 09, 2020 | 144.54 | 148.95 | 143.02 | 143.78 | 816,217 | -9.30(-6.08%) |
Mar 06, 2020 | 151.93 | 155.36 | 148.81 | 153.09 | 904,288 | -3.37(-2.15%) |
Mar 05, 2020 | 152.15 | 156.98 | 152.15 | 156.45 | 879,745 | -0.39(-0.25%) |
Mar 04, 2020 | 152.62 | 157.02 | 150.16 | 156.84 | 685,025 | +7.22(+4.82%) |
Mar 03, 2020 | 150.49 | 153.04 | 147.68 | 149.63 | 1,641,905 | -0.89(-0.59%) |
Mar 02, 2020 | 144.70 | 150.60 | 142.64 | 150.52 | 871,466 | +6.63(+4.61%) |
Feb 28, 2020 | 143.92 | 145.95 | 140.09 | 143.89 | 1,242,592 | -2.26(-1.54%) |
Feb 27, 2020 | 149.15 | 152.24 | 145.83 | 146.15 | 725,073 | -5.67(-3.74%) |
Feb 26, 2020 | 155.54 | 156.29 | 151.75 | 151.82 | 636,608 | -3.03(-1.95%) |
Feb 25, 2020 | 159.54 | 159.88 | 154.50 | 154.84 | 779,369 | -3.95(-2.49%) |
Feb 24, 2020 | 156.52 | 160.11 | 156.09 | 158.80 | 481,473 | -2.91(-1.80%) |
Feb 21, 2020 | 164.29 | 164.29 | 160.84 | 161.71 | 442,883 | -3.26(-1.98%) |
Feb 20, 2020 | 164.59 | 165.42 | 162.76 | 164.97 | 410,569 | +0.61(+0.37%) |
Feb 19, 2020 | 164.31 | 164.66 | 162.67 | 164.37 | 540,984 | +0.91(+0.56%) |
Feb 18, 2020 | 162.29 | 164.68 | 161.88 | 163.46 | 692,413 | +0.74(+0.45%) |
Feb 14, 2020 | 159.96 | 162.82 | 159.56 | 162.72 | 371,607 | +2.96(+1.85%) |
Feb 13, 2020 | 159.28 | 160.75 | 159.11 | 159.76 | 582,475 | -0.16(-0.10%) |
Feb 12, 2020 | 159.37 | 160.02 | 157.10 | 159.92 | 455,794 | +0.94(+0.59%) |
Feb 11, 2020 | 160.25 | 160.56 | 158.50 | 158.98 | 451,254 | -0.25(-0.15%) |
Feb 10, 2020 | 156.30 | 159.54 | 155.92 | 159.22 | 372,043 | +2.92(+1.87%) |
Feb 07, 2020 | 155.26 | 157.04 | 154.65 | 156.30 | 592,203 | +1.03(+0.66%) |
Feb 06, 2020 | 156.27 | 156.73 | 153.89 | 155.27 | 991,068 | +0.21(+0.13%) |
Feb 05, 2020 | 152.65 | 155.88 | 151.38 | 155.06 | 1,012,283 | +9.66(+6.64%) |
Feb 04, 2020 | 144.78 | 146.88 | 144.48 | 145.41 | 526,951 | +1.69(+1.18%) |
Feb 03, 2020 | 142.95 | 144.59 | 142.66 | 143.72 | 419,867 | +2.31(+1.63%) |
Jan 31, 2020 | 144.67 | 144.67 | 141.13 | 141.41 | 871,808 | -3.34(-2.31%) |
Jan 30, 2020 | 140.48 | 144.93 | 140.48 | 144.75 | 550,434 | +3.28(+2.32%) |
Jan 29, 2020 | 141.43 | 142.44 | 141.35 | 141.47 | 356,325 | -0.42(-0.30%) |
Jan 28, 2020 | 141.60 | 142.89 | 140.71 | 141.89 | 860,668 | +0.95(+0.68%) |
Jan 27, 2020 | 140.94 | 141.93 | 140.17 | 140.94 | 381,550 | -2.09(-1.46%) |
Jan 24, 2020 | 144.16 | 145.10 | 142.21 | 143.03 | 442,566 | -1.10(-0.76%) |
Jan 23, 2020 | 141.86 | 144.27 | 140.74 | 144.12 | 434,884 | +2.62(+1.85%) |
Jan 22, 2020 | 142.37 | 143.07 | 141.43 | 141.50 | 371,820 | +0.03(+0.02%) |
Jan 21, 2020 | 140.72 | 142.62 | 140.72 | 141.47 | 310,775 | +0.13(+0.09%) |
Jan 17, 2020 | 141.31 | 141.79 | 140.76 | 141.34 | 294,409 | +0.19(+0.13%) |
Jan 16, 2020 | 141.54 | 142.11 | 140.50 | 141.15 | 342,343 | +0.59(+0.42%) |
Jan 15, 2020 | 139.02 | 141.24 | 138.65 | 140.57 | 462,765 | +1.50(+1.07%) |
Jan 14, 2020 | 139.18 | 139.56 | 137.70 | 139.07 | 412,640 | -0.11(-0.08%) |
Jan 13, 2020 | 137.86 | 139.54 | 137.81 | 139.19 | 356,021 | +1.59(+1.15%) |
Jan 10, 2020 | 140.88 | 141.01 | 137.46 | 137.60 | 355,850 | -2.94(-2.09%) |
Jan 09, 2020 | 139.45 | 140.57 | 139.42 | 140.54 | 329,064 | +1.81(+1.30%) |
Jan 08, 2020 | 139.04 | 139.71 | 138.39 | 138.73 | 484,866 | +0.22(+0.16%) |
Jan 07, 2020 | 138.43 | 138.98 | 137.73 | 138.51 | 339,109 | -0.24(-0.17%) |
Jan 06, 2020 | 137.04 | 138.83 | 136.65 | 138.75 | 256,999 | +0.96(+0.69%) |
Jan 03, 2020 | 137.48 | 138.07 | 136.84 | 137.80 | 217,423 | -0.16(-0.12%) |
Jan 02, 2020 | 138.50 | 138.80 | 137.40 | 137.96 | 472,089 | +0.21(+0.15%) |
Dec 31, 2019 | 137.27 | 137.87 | 137.02 | 137.75 | 291,131 | +0.26(+0.19%) |
Dec 30, 2019 | 138.76 | 138.76 | 137.02 | 137.48 | 226,300 | -1.15(-0.83%) |
Dec 27, 2019 | 138.32 | 139.00 | 137.40 | 138.64 | 284,151 | +0.47(+0.34%) |
Dec 26, 2019 | 138.45 | 138.60 | 137.68 | 138.16 | 177,768 | -0.29(-0.21%) |
Dec 24, 2019 | 138.48 | 138.83 | 137.82 | 138.46 | 70,535 | +0.09(+0.07%) |
Dec 23, 2019 | 139.03 | 139.24 | 138.25 | 138.36 | 289,259 | -0.47(-0.34%) |
Dec 20, 2019 | 139.03 | 139.71 | 137.30 | 138.84 | 580,782 | +0.69(+0.50%) |
Dec 19, 2019 | 137.67 | 138.72 | 136.58 | 138.15 | 361,522 | +0.29(+0.21%) |
Dec 18, 2019 | 139.59 | 139.73 | 137.73 | 137.85 | 294,724 | -1.13(-0.82%) |
Dec 17, 2019 | 138.85 | 139.79 | 138.34 | 138.99 | 437,581 | +0.57(+0.41%) |
Dec 16, 2019 | 138.80 | 139.63 | 138.07 | 138.42 | 435,042 | +0.49(+0.36%) |
Dec 13, 2019 | 138.74 | 139.31 | 137.67 | 137.93 | 556,248 | -0.88(-0.63%) |
Dec 12, 2019 | 137.54 | 139.05 | 137.00 | 138.81 | 455,374 | +1.18(+0.86%) |
Dec 11, 2019 | 137.52 | 138.53 | 136.60 | 137.63 | 637,257 | -3.00(-2.13%) |
Dec 10, 2019 | 140.37 | 141.27 | 140.12 | 140.62 | 333,198 | -0.15(-0.11%) |
Dec 09, 2019 | 142.41 | 143.02 | 140.74 | 140.78 | 274,372 | -1.68(-1.18%) |
Dec 06, 2019 | 143.39 | 143.66 | 142.25 | 142.46 | 261,732 | -0.07(-0.05%) |
Dec 05, 2019 | 143.39 | 143.39 | 141.93 | 142.52 | 285,062 | -0.36(-0.25%) |
Dec 04, 2019 | 141.65 | 143.32 | 140.60 | 142.88 | 415,644 | +0.90(+0.63%) |
Dec 03, 2019 | 142.28 | 143.71 | 141.27 | 141.99 | 376,527 | -0.27(-0.19%) |
Dec 02, 2019 | 143.86 | 144.08 | 141.65 | 142.26 | 529,848 | -1.42(-0.99%) |
Nov 29, 2019 | 143.78 | 144.31 | 143.19 | 143.68 | 158,097 | -0.25(-0.18%) |
Nov 27, 2019 | 143.87 | 144.24 | 142.71 | 143.93 | 343,638 | +0.77(+0.54%) |
Nov 26, 2019 | 142.27 | 143.68 | 141.75 | 143.16 | 899,366 | +1.15(+0.81%) |
Nov 25, 2019 | 141.40 | 142.25 | 141.03 | 142.01 | 701,977 | +1.06(+0.75%) |
Nov 22, 2019 | 140.59 | 141.36 | 139.36 | 140.95 | 375,977 | +0.56(+0.40%) |
Nov 21, 2019 | 141.66 | 141.74 | 140.11 | 140.40 | 488,532 | -1.41(-0.99%) |
Nov 20, 2019 | 142.28 | 143.07 | 140.66 | 141.80 | 350,944 | -0.72(-0.50%) |
Nov 19, 2019 | 142.39 | 143.41 | 142.17 | 142.52 | 452,754 | +0.42(+0.30%) |
Nov 18, 2019 | 141.41 | 142.22 | 140.70 | 142.09 | 361,944 | +0.90(+0.63%) |
Nov 15, 2019 | 140.17 | 141.29 | 139.46 | 141.20 | 419,872 | +1.53(+1.09%) |
Nov 14, 2019 | 139.81 | 139.84 | 138.93 | 139.67 | 439,315 | -0.20(-0.14%) |
Nov 13, 2019 | 138.88 | 140.36 | 138.88 | 139.87 | 323,151 | +0.93(+0.67%) |
Nov 12, 2019 | 140.43 | 140.93 | 138.39 | 138.93 | 478,260 | -1.27(-0.91%) |
Nov 11, 2019 | 140.51 | 141.47 | 139.54 | 140.21 | 354,214 | -0.80(-0.57%) |
Nov 08, 2019 | 139.28 | 141.20 | 138.87 | 141.01 | 370,993 | +0.81(+0.58%) |
Nov 07, 2019 | 139.64 | 141.41 | 139.18 | 140.20 | 668,571 | +1.09(+0.79%) |
Nov 06, 2019 | 137.36 | 139.33 | 134.94 | 139.10 | 1,107,417 | +1.75(+1.27%) |
Nov 05, 2019 | 137.85 | 143.04 | 136.11 | 137.36 | 1,868,232 | +2.75(+2.05%) |
Nov 04, 2019 | 134.81 | 135.10 | 133.47 | 134.60 | 917,612 | +0.92(+0.69%) |
Nov 01, 2019 | 133.88 | 134.21 | 133.12 | 133.68 | 659,709 | +0.17(+0.13%) |
Oct 31, 2019 | 133.50 | 134.32 | 132.92 | 133.51 | 409,787 | +0.07(+0.06%) |
Oct 30, 2019 | 133.60 | 134.04 | 133.05 | 133.44 | 426,131 | +0.14(+0.11%) |
Oct 29, 2019 | 132.89 | 133.94 | 132.27 | 133.29 | 440,366 | +0.55(+0.41%) |
Oct 28, 2019 | 132.43 | 133.19 | 131.99 | 132.75 | 373,099 | +1.15(+0.87%) |
Oct 25, 2019 | 130.93 | 132.48 | 130.63 | 131.60 | 905,271 | +0.48(+0.37%) |
Oct 24, 2019 | 132.26 | 132.63 | 130.53 | 131.12 | 527,980 | +0.50(+0.38%) |
Oct 23, 2019 | 130.86 | 131.97 | 130.32 | 130.62 | 309,907 | -0.63(-0.48%) |
Oct 22, 2019 | 133.92 | 134.78 | 131.17 | 131.25 | 309,415 | -2.42(-1.81%) |
Oct 21, 2019 | 136.18 | 136.18 | 133.35 | 133.67 | 291,894 | -1.65(-1.22%) |
Oct 18, 2019 | 134.94 | 135.54 | 134.00 | 135.32 | 356,255 | +0.07(+0.06%) |
Oct 17, 2019 | 135.61 | 136.50 | 134.45 | 135.25 | 289,724 | -0.28(-0.21%) |
Oct 16, 2019 | 134.82 | 135.89 | 133.11 | 135.53 | 437,278 | +1.01(+0.75%) |
Oct 15, 2019 | 134.49 | 135.51 | 133.27 | 134.52 | 890,202 | +0.61(+0.46%) |
Oct 14, 2019 | 133.51 | 134.51 | 132.74 | 133.91 | 252,925 | -0.11(-0.09%) |
Oct 11, 2019 | 135.52 | 136.08 | 133.98 | 134.02 | 503,317 | -0.61(-0.46%) |
Oct 10, 2019 | 134.21 | 135.25 | 133.90 | 134.63 | 294,751 | +0.39(+0.29%) |
Oct 09, 2019 | 134.70 | 135.65 | 134.05 | 134.25 | 481,446 | +0.06(+0.04%) |
Oct 08, 2019 | 135.87 | 135.94 | 134.09 | 134.19 | 262,079 | -2.39(-1.75%) |
Oct 07, 2019 | 137.59 | 137.70 | 135.72 | 136.58 | 551,988 | -1.07(-0.77%) |
Oct 04, 2019 | 136.90 | 137.80 | 136.56 | 137.64 | 471,720 | +1.36(+1.00%) |
Oct 03, 2019 | 135.91 | 137.18 | 135.01 | 136.28 | 329,791 | -0.05(-0.03%) |
Oct 02, 2019 | 136.91 | 136.96 | 134.92 | 136.33 | 472,169 | -1.61(-1.17%) |
Oct 01, 2019 | 138.07 | 138.84 | 136.76 | 137.94 | 421,155 | +0.27(+0.20%) |
Sep 30, 2019 | 135.55 | 137.90 | 135.32 | 137.67 | 716,463 | +2.12(+1.57%) |
Sep 27, 2019 | 139.25 | 139.25 | 134.70 | 135.55 | 339,185 | -2.85(-2.06%) |
Sep 26, 2019 | 138.30 | 138.79 | 137.05 | 138.40 | 510,545 | -0.01(-0.01%) |
Sep 25, 2019 | 138.14 | 138.67 | 136.78 | 138.41 | 288,641 | -0.08(-0.05%) |
Sep 24, 2019 | 137.81 | 140.15 | 137.49 | 138.48 | 378,085 | +1.39(+1.01%) |
Sep 23, 2019 | 138.91 | 139.58 | 136.95 | 137.09 | 290,978 | -2.20(-1.58%) |
Sep 20, 2019 | 139.93 | 140.92 | 138.81 | 139.29 | 515,616 | -0.16(-0.11%) |
Sep 19, 2019 | 139.77 | 140.05 | 138.75 | 139.45 | 333,983 | +0.31(+0.22%) |
Sep 18, 2019 | 138.40 | 139.29 | 137.24 | 139.14 | 606,934 | +0.29(+0.21%) |
Sep 17, 2019 | 137.68 | 138.94 | 137.15 | 138.85 | 329,927 | +1.05(+0.76%) |
Sep 16, 2019 | 136.52 | 138.06 | 136.28 | 137.80 | 216,606 | +0.85(+0.62%) |
Sep 13, 2019 | 137.78 | 138.73 | 136.70 | 136.95 | 260,830 | -1.10(-0.80%) |
Sep 12, 2019 | 137.75 | 138.99 | 136.48 | 138.06 | 311,430 | +1.28(+0.94%) |
Sep 11, 2019 | 134.15 | 137.07 | 133.93 | 136.78 | 389,901 | +2.23(+1.65%) |
Sep 10, 2019 | 139.09 | 139.15 | 133.88 | 134.55 | 513,395 | -4.57(-3.29%) |
Sep 09, 2019 | 140.09 | 140.25 | 138.25 | 139.12 | 295,871 | -0.22(-0.16%) |
Sep 06, 2019 | 139.53 | 140.39 | 139.28 | 139.34 | 325,931 | -0.35(-0.25%) |
Sep 05, 2019 | 139.04 | 140.11 | 138.21 | 139.69 | 391,927 | +2.52(+1.84%) |
Sep 04, 2019 | 136.75 | 137.28 | 135.71 | 137.17 | 335,365 | +1.19(+0.87%) |
Sep 03, 2019 | 135.82 | 136.69 | 134.78 | 135.98 | 445,752 | -0.37(-0.27%) |
Aug 30, 2019 | 137.31 | 137.47 | 135.76 | 136.35 | 434,509 | -0.04(-0.03%) |
Aug 29, 2019 | 135.45 | 136.62 | 134.79 | 136.39 | 289,027 | +2.27(+1.69%) |
Aug 28, 2019 | 133.77 | 134.53 | 132.36 | 134.12 | 418,357 | -0.01(-0.01%) |
Aug 27, 2019 | 132.99 | 134.44 | 132.39 | 134.13 | 574,854 | +2.10(+1.59%) |
Aug 26, 2019 | 131.51 | 132.11 | 130.18 | 132.03 | 381,098 | +1.43(+1.09%) |
Aug 23, 2019 | 133.78 | 135.39 | 130.17 | 130.60 | 388,155 | -3.81(-2.83%) |
Aug 22, 2019 | 134.21 | 135.23 | 133.30 | 134.41 | 355,050 | +0.51(+0.38%) |
Aug 21, 2019 | 134.57 | 137.20 | 132.35 | 133.90 | 828,776 | +1.50(+1.13%) |
Aug 20, 2019 | 132.99 | 134.14 | 131.82 | 132.41 | 723,228 | -0.71(-0.54%) |
Aug 19, 2019 | 135.03 | 135.44 | 132.54 | 133.12 | 638,503 | -0.37(-0.27%) |
Aug 16, 2019 | 134.51 | 135.46 | 133.40 | 133.49 | 684,986 | -0.02(-0.01%) |
Aug 15, 2019 | 130.41 | 135.04 | 130.16 | 133.51 | 771,031 | +3.54(+2.72%) |
Aug 14, 2019 | 129.99 | 130.91 | 129.33 | 129.97 | 408,000 | -1.91(-1.45%) |
Aug 13, 2019 | 130.01 | 132.39 | 129.78 | 131.88 | 250,345 | +1.78(+1.37%) |
Aug 12, 2019 | 131.61 | 132.34 | 129.76 | 130.10 | 215,355 | -2.16(-1.64%) |
Aug 09, 2019 | 132.20 | 132.84 | 130.89 | 132.27 | 235,806 | -0.19(-0.14%) |
Aug 08, 2019 | 129.22 | 132.61 | 126.99 | 132.46 | 315,894 | +3.52(+2.73%) |
Aug 07, 2019 | 126.18 | 129.79 | 125.81 | 128.94 | 429,266 | +1.14(+0.89%) |
Aug 06, 2019 | 126.54 | 127.94 | 126.15 | 127.80 | 405,166 | +1.95(+1.55%) |
Aug 05, 2019 | 128.92 | 129.61 | 125.37 | 125.85 | 646,009 | -4.67(-3.58%) |
Aug 02, 2019 | 131.97 | 131.97 | 129.31 | 130.53 | 281,202 | -1.60(-1.21%) |
Aug 01, 2019 | 131.51 | 133.04 | 128.05 | 132.13 | 376,547 | +0.72(+0.55%) |
Jul 31, 2019 | 130.91 | 132.41 | 130.59 | 131.40 | 553,685 | +0.54(+0.42%) |
Jul 30, 2019 | 132.35 | 132.55 | 127.93 | 130.86 | 368,275 | -1.78(-1.34%) |
Jul 29, 2019 | 131.80 | 132.73 | 131.24 | 132.63 | 320,252 | +0.70(+0.53%) |
Jul 26, 2019 | 130.53 | 132.39 | 130.53 | 131.93 | 391,983 | +2.13(+1.64%) |
Jul 25, 2019 | 128.38 | 129.93 | 127.94 | 129.80 | 431,912 | +1.42(+1.11%) |
Jul 24, 2019 | 130.09 | 131.12 | 127.39 | 128.38 | 595,947 | -2.22(-1.70%) |
Jul 23, 2019 | 131.47 | 131.53 | 129.80 | 130.60 | 350,128 | +0.01(+0.01%) |
Jul 22, 2019 | 133.34 | 133.63 | 130.30 | 130.59 | 445,866 | -2.60(-1.95%) |
Jul 19, 2019 | 134.46 | 135.79 | 133.14 | 133.19 | 470,337 | -0.94(-0.70%) |
Jul 18, 2019 | 132.44 | 134.56 | 131.38 | 134.13 | 432,860 | +1.46(+1.10%) |
Jul 17, 2019 | 132.43 | 133.09 | 131.84 | 132.67 | 229,777 | +0.56(+0.42%) |
Jul 16, 2019 | 132.51 | 132.60 | 131.88 | 132.12 | 278,056 | -0.04(-0.03%) |
Jul 15, 2019 | 131.59 | 132.62 | 131.31 | 132.16 | 342,314 | +0.56(+0.42%) |
Jul 12, 2019 | 131.16 | 131.96 | 131.12 | 131.60 | 422,920 | +0.96(+0.73%) |
Jul 11, 2019 | 129.65 | 130.74 | 129.48 | 130.64 | 353,351 | +1.40(+1.08%) |
Jul 10, 2019 | 128.87 | 129.33 | 128.40 | 129.24 | 393,911 | +0.68(+0.53%) |
Jul 09, 2019 | 127.86 | 128.63 | 127.26 | 128.56 | 299,148 | +0.53(+0.41%) |
Jul 08, 2019 | 128.37 | 129.13 | 127.61 | 128.03 | 443,619 | -0.97(-0.75%) |
Jul 05, 2019 | 128.75 | 129.58 | 127.43 | 129.00 | 253,986 | -0.43(-0.33%) |
Jul 03, 2019 | 128.05 | 129.45 | 127.33 | 129.44 | 218,370 | +1.57(+1.23%) |
Jul 02, 2019 | 128.60 | 128.69 | 126.83 | 127.86 | 499,203 | -0.45(-0.35%) |
Jul 01, 2019 | 128.48 | 129.13 | 127.27 | 128.32 | 401,032 | +2.35(+1.87%) |
Jun 28, 2019 | 126.98 | 127.84 | 125.64 | 125.97 | 943,970 | -0.58(-0.46%) |
Jun 27, 2019 | 127.02 | 127.39 | 126.39 | 126.55 | 510,695 | +0.12(+0.10%) |
Jun 26, 2019 | 128.34 | 129.24 | 126.40 | 126.43 | 416,676 | -1.17(-0.91%) |
Jun 25, 2019 | 128.70 | 128.75 | 127.55 | 127.59 | 240,515 | -1.18(-0.92%) |
Jun 24, 2019 | 129.49 | 129.52 | 128.53 | 128.78 | 380,900 | -0.40(-0.31%) |
Jun 21, 2019 | 130.50 | 130.57 | 128.81 | 129.18 | 437,592 | -1.20(-0.92%) |
Jun 20, 2019 | 130.41 | 131.62 | 129.72 | 130.39 | 344,913 | +0.40(+0.31%) |
Jun 19, 2019 | 129.69 | 130.13 | 128.48 | 129.98 | 450,486 | +0.80(+0.62%) |
Jun 18, 2019 | 130.31 | 130.31 | 128.21 | 129.18 | 482,319 | +0.23(+0.18%) |
Jun 17, 2019 | 130.16 | 130.97 | 128.80 | 128.95 | 216,049 | -0.68(-0.52%) |
Jun 14, 2019 | 129.66 | 130.25 | 129.28 | 129.62 | 212,523 | -0.15(-0.12%) |
Jun 13, 2019 | 130.85 | 131.07 | 129.13 | 129.78 | 430,828 | -0.58(-0.45%) |
Jun 12, 2019 | 128.79 | 130.64 | 128.04 | 130.36 | 307,177 | +1.69(+1.32%) |
Jun 11, 2019 | 129.31 | 129.74 | 127.66 | 128.66 | 227,475 | -0.12(-0.09%) |
Jun 10, 2019 | 128.14 | 129.17 | 127.90 | 128.79 | 223,457 | +1.44(+1.13%) |
Jun 07, 2019 | 126.10 | 127.98 | 126.10 | 127.35 | 274,824 | +1.89(+1.51%) |
Jun 06, 2019 | 125.43 | 125.70 | 124.78 | 125.46 | 266,146 | -0.21(-0.16%) |
Jun 05, 2019 | 125.61 | 126.59 | 124.52 | 125.66 | 367,859 | +0.87(+0.70%) |
Jun 04, 2019 | 124.15 | 124.82 | 122.48 | 124.79 | 302,724 | +1.85(+1.51%) |
Jun 03, 2019 | 123.64 | 123.78 | 122.11 | 122.94 | 472,089 | -0.49(-0.40%) |
May 31, 2019 | 123.69 | 124.58 | 122.72 | 123.43 | 400,594 | -0.94(-0.76%) |
May 30, 2019 | 123.76 | 124.66 | 122.99 | 124.37 | 272,582 | +0.73(+0.59%) |
May 29, 2019 | 123.08 | 123.75 | 121.55 | 123.63 | 399,195 | +0.45(+0.37%) |
May 28, 2019 | 125.10 | 125.99 | 123.09 | 123.18 | 558,858 | -1.44(-1.15%) |
May 24, 2019 | 125.49 | 126.65 | 124.08 | 124.62 | 370,613 | +0.20(+0.16%) |
May 23, 2019 | 126.60 | 127.62 | 124.06 | 124.42 | 429,162 | -3.17(-2.48%) |
May 22, 2019 | 128.15 | 129.09 | 127.23 | 127.59 | 386,078 | -0.60(-0.47%) |
May 21, 2019 | 127.83 | 129.03 | 127.77 | 128.19 | 434,182 | +0.81(+0.64%) |
May 20, 2019 | 126.43 | 127.92 | 125.92 | 127.38 | 392,425 | +0.07(+0.05%) |
May 17, 2019 | 126.64 | 128.21 | 126.39 | 127.31 | 431,092 | -0.33(-0.26%) |
May 16, 2019 | 126.80 | 128.44 | 126.71 | 127.64 | 434,849 | +1.19(+0.94%) |
May 15, 2019 | 126.05 | 127.33 | 126.05 | 126.45 | 467,921 | -0.36(-0.28%) |
May 14, 2019 | 125.44 | 127.62 | 125.23 | 126.81 | 592,366 | +2.12(+1.70%) |
May 13, 2019 | 124.79 | 126.16 | 124.23 | 124.69 | 634,860 | -1.71(-1.35%) |
May 10, 2019 | 125.03 | 126.60 | 123.67 | 126.39 | 308,578 | +0.81(+0.64%) |
May 09, 2019 | 125.08 | 125.93 | 123.72 | 125.59 | 446,438 | -0.47(-0.37%) |
May 08, 2019 | 126.41 | 126.92 | 125.48 | 126.06 | 461,517 | -0.56(-0.44%) |
May 07, 2019 | 128.47 | 129.04 | 126.06 | 126.62 | 696,030 | -2.74(-2.12%) |
May 06, 2019 | 127.57 | 129.52 | 127.57 | 129.36 | 312,096 | +0.33(+0.25%) |
May 03, 2019 | 130.82 | 130.82 | 128.25 | 129.03 | 606,280 | -1.15(-0.89%) |
May 02, 2019 | 131.61 | 132.86 | 129.79 | 130.18 | 815,419 | -1.76(-1.34%) |