Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 161.38 | 163.18 | 158.92 | 163.16 | 64,576 | +1.83(+1.14%) |
May 28, 2020 | 161.21 | 163.82 | 160.92 | 161.33 | 51,482 | +0.15(+0.09%) |
May 27, 2020 | 160.27 | 161.21 | 155.18 | 161.18 | 124,265 | +0.53(+0.33%) |
May 26, 2020 | 165.28 | 165.34 | 160.32 | 160.65 | 191,285 | -2.05(-1.26%) |
May 22, 2020 | 161.31 | 162.79 | 160.62 | 162.70 | 50,992 | +0.68(+0.42%) |
May 21, 2020 | 163.57 | 163.57 | 161.01 | 162.02 | 127,461 | -1.62(-0.99%) |
May 20, 2020 | 161.60 | 163.68 | 160.92 | 163.64 | 103,667 | +4.03(+2.53%) |
May 19, 2020 | 161.49 | 162.88 | 159.60 | 159.60 | 104,432 | -1.89(-1.17%) |
May 18, 2020 | 162.10 | 163.33 | 161.22 | 161.50 | 73,275 | +2.55(+1.61%) |
May 15, 2020 | 154.33 | 159.08 | 154.29 | 158.94 | 112,831 | +4.19(+2.71%) |
May 14, 2020 | 154.65 | 155.51 | 153.11 | 154.75 | 314,190 | -1.62(-1.03%) |
May 13, 2020 | 158.57 | 161.39 | 154.41 | 156.37 | 95,514 | -2.17(-1.37%) |
May 12, 2020 | 162.27 | 164.39 | 158.53 | 158.54 | 125,759 | -2.63(-1.63%) |
May 11, 2020 | 154.81 | 161.59 | 154.81 | 161.17 | 164,782 | +5.77(+3.71%) |
May 08, 2020 | 155.23 | 156.28 | 154.28 | 155.40 | 78,059 | +1.80(+1.17%) |
May 07, 2020 | 154.53 | 155.38 | 153.43 | 153.61 | 139,042 | +0.57(+0.37%) |
May 06, 2020 | 152.91 | 155.40 | 152.41 | 153.03 | 85,193 | +0.89(+0.58%) |
May 05, 2020 | 151.78 | 153.51 | 151.02 | 152.15 | 151,936 | +2.17(+1.45%) |
May 04, 2020 | 145.15 | 150.02 | 144.99 | 149.98 | 77,823 | +4.65(+3.20%) |
May 01, 2020 | 147.35 | 147.62 | 144.12 | 145.33 | 83,635 | -4.04(-2.71%) |
Apr 30, 2020 | 151.67 | 151.91 | 149.37 | 149.37 | 167,387 | -2.81(-1.85%) |
Apr 29, 2020 | 155.18 | 155.18 | 151.84 | 152.19 | 90,945 | -0.22(-0.14%) |
Apr 28, 2020 | 157.54 | 157.54 | 151.64 | 152.40 | 229,030 | -3.92(-2.51%) |
Apr 27, 2020 | 155.65 | 156.99 | 154.35 | 156.32 | 80,334 | +2.52(+1.64%) |
Apr 24, 2020 | 151.70 | 154.07 | 150.07 | 153.79 | 92,455 | +2.97(+1.97%) |
Apr 23, 2020 | 150.98 | 154.08 | 150.43 | 150.82 | 78,211 | +0.83(+0.55%) |
Apr 22, 2020 | 150.87 | 150.87 | 148.59 | 150.00 | 88,982 | +0.91(+0.61%) |
Apr 21, 2020 | 151.38 | 151.91 | 147.77 | 149.09 | 246,374 | -4.12(-2.69%) |
Apr 20, 2020 | 150.00 | 155.66 | 150.00 | 153.21 | 158,517 | +3.28(+2.19%) |
Apr 17, 2020 | 147.38 | 150.09 | 146.08 | 149.93 | 150,036 | +6.16(+4.28%) |
Apr 16, 2020 | 140.45 | 143.82 | 140.27 | 143.77 | 109,873 | +4.36(+3.13%) |
Apr 15, 2020 | 139.10 | 140.75 | 138.16 | 139.41 | 168,368 | -2.04(-1.44%) |
Apr 14, 2020 | 139.63 | 141.86 | 139.63 | 141.45 | 82,812 | +4.26(+3.11%) |
Apr 13, 2020 | 137.02 | 137.63 | 135.09 | 137.19 | 119,386 | +0.15(+0.11%) |
Apr 09, 2020 | 137.58 | 138.60 | 135.63 | 137.04 | 118,610 | +0.25(+0.18%) |
Apr 08, 2020 | 133.82 | 136.94 | 132.81 | 136.80 | 82,658 | +4.26(+3.21%) |
Apr 07, 2020 | 137.15 | 137.67 | 132.54 | 132.54 | 137,985 | -1.73(-1.29%) |
Apr 06, 2020 | 131.66 | 134.49 | 130.91 | 134.26 | 157,847 | +6.61(+5.18%) |
Apr 03, 2020 | 128.65 | 129.83 | 126.43 | 127.65 | 78,465 | -1.44(-1.12%) |
Apr 02, 2020 | 124.34 | 129.24 | 124.01 | 129.09 | 234,632 | +3.71(+2.96%) |
Apr 01, 2020 | 125.73 | 128.69 | 124.77 | 125.39 | 116,038 | -3.95(-3.06%) |
Mar 31, 2020 | 130.43 | 130.69 | 128.03 | 129.34 | 101,500 | -0.65(-0.50%) |
Mar 30, 2020 | 126.97 | 130.04 | 126.16 | 129.99 | 96,899 | +4.29(+3.41%) |
Mar 27, 2020 | 125.63 | 128.39 | 124.06 | 125.70 | 136,756 | -2.54(-1.98%) |
Mar 26, 2020 | 123.16 | 128.51 | 122.50 | 128.24 | 196,753 | +5.91(+4.83%) |
Mar 25, 2020 | 121.55 | 125.33 | 119.61 | 122.33 | 131,588 | +1.40(+1.16%) |
Mar 24, 2020 | 118.94 | 120.98 | 117.55 | 120.93 | 130,406 | +6.74(+5.90%) |
Mar 23, 2020 | 115.19 | 116.73 | 110.62 | 114.19 | 101,433 | -0.61(-0.53%) |
Mar 20, 2020 | 119.81 | 122.55 | 114.61 | 114.80 | 245,533 | -2.75(-2.34%) |
Mar 19, 2020 | 112.23 | 119.36 | 111.90 | 117.55 | 123,569 | +4.55(+4.02%) |
Mar 18, 2020 | 111.28 | 117.70 | 106.61 | 113.00 | 113,674 | -3.54(-3.04%) |
Mar 17, 2020 | 114.17 | 119.20 | 110.95 | 116.55 | 125,207 | +2.32(+2.03%) |
Mar 16, 2020 | 113.76 | 120.76 | 110.35 | 114.22 | 201,966 | -11.19(-8.92%) |
Mar 13, 2020 | 124.23 | 125.64 | 114.95 | 125.41 | 179,030 | +7.02(+5.93%) |
Mar 12, 2020 | 120.40 | 124.49 | 112.75 | 118.39 | 250,215 | -10.98(-8.49%) |
Mar 11, 2020 | 133.73 | 136.39 | 128.28 | 129.37 | 169,653 | -7.79(-5.68%) |
Mar 10, 2020 | 137.59 | 137.59 | 130.09 | 137.16 | 416,093 | +4.05(+3.05%) |
Mar 09, 2020 | 132.17 | 137.42 | 131.41 | 133.11 | 102,748 | -8.90(-6.27%) |
Mar 06, 2020 | 141.75 | 143.92 | 139.66 | 142.01 | 61,028 | -3.28(-2.25%) |
Mar 05, 2020 | 144.63 | 147.75 | 143.91 | 145.28 | 46,736 | -2.47(-1.67%) |
Mar 04, 2020 | 144.30 | 147.81 | 143.49 | 147.75 | 71,611 | +5.83(+4.11%) |
Mar 03, 2020 | 145.96 | 147.37 | 140.27 | 141.92 | 91,247 | -3.73(-2.56%) |
Mar 02, 2020 | 142.36 | 145.65 | 139.80 | 145.65 | 211,072 | +3.93(+2.77%) |
Feb 28, 2020 | 134.60 | 141.72 | 134.23 | 141.72 | 277,466 | +2.25(+1.61%) |
Feb 27, 2020 | 142.78 | 144.78 | 139.47 | 139.47 | 81,024 | -5.26(-3.63%) |
Feb 26, 2020 | 145.16 | 147.36 | 143.75 | 144.73 | 103,987 | +0.00(+0.00%) |
Feb 25, 2020 | 149.37 | 149.73 | 144.08 | 144.73 | 72,003 | -4.46(-2.99%) |
Feb 24, 2020 | 149.80 | 149.80 | 147.22 | 149.19 | 108,963 | -4.31(-2.81%) |
Feb 21, 2020 | 153.47 | 154.38 | 152.80 | 153.50 | 42,172 | -0.40(-0.26%) |
Feb 20, 2020 | 153.47 | 154.20 | 151.77 | 153.90 | 56,049 | +0.15(+0.10%) |
Feb 19, 2020 | 152.80 | 154.01 | 152.74 | 153.75 | 46,734 | +1.41(+0.93%) |
Feb 18, 2020 | 152.04 | 152.36 | 150.70 | 152.34 | 44,313 | +0.15(+0.10%) |
Feb 14, 2020 | 151.85 | 152.34 | 151.03 | 152.20 | 70,659 | +0.65(+0.43%) |
Feb 13, 2020 | 151.76 | 152.34 | 151.48 | 151.54 | 57,876 | -0.65(-0.43%) |
Feb 12, 2020 | 151.16 | 152.25 | 150.88 | 152.20 | 71,499 | +1.62(+1.07%) |
Feb 11, 2020 | 150.58 | 151.89 | 150.37 | 150.58 | 52,078 | +0.92(+0.61%) |
Feb 10, 2020 | 147.56 | 149.66 | 147.56 | 149.66 | 53,478 | +1.78(+1.21%) |
Feb 07, 2020 | 148.66 | 149.07 | 147.78 | 147.88 | 40,144 | -1.36(-0.91%) |
Feb 06, 2020 | 149.71 | 150.17 | 148.68 | 149.24 | 63,168 | +0.36(+0.25%) |
Feb 05, 2020 | 146.95 | 150.64 | 146.95 | 148.87 | 268,852 | +3.71(+2.56%) |
Feb 04, 2020 | 143.58 | 145.51 | 143.21 | 145.16 | 53,059 | +3.51(+2.48%) |
Feb 03, 2020 | 140.88 | 142.14 | 140.88 | 141.65 | 69,502 | +1.75(+1.25%) |
Jan 31, 2020 | 141.38 | 141.38 | 138.63 | 139.91 | 83,533 | -1.87(-1.32%) |
Jan 30, 2020 | 142.78 | 143.45 | 140.62 | 141.78 | 72,271 | -2.11(-1.47%) |
Jan 29, 2020 | 143.81 | 144.66 | 143.41 | 143.89 | 58,624 | +0.19(+0.13%) |
Jan 28, 2020 | 142.84 | 143.98 | 142.21 | 143.70 | 45,537 | +1.92(+1.36%) |
Jan 27, 2020 | 141.11 | 142.81 | 140.49 | 141.78 | 136,752 | -1.72(-1.20%) |
Jan 24, 2020 | 147.03 | 147.21 | 142.50 | 143.50 | 106,242 | -2.96(-2.02%) |
Jan 23, 2020 | 147.55 | 147.55 | 145.66 | 146.46 | 118,778 | -1.65(-1.11%) |
Jan 22, 2020 | 148.66 | 149.44 | 147.88 | 148.10 | 75,771 | -0.09(-0.06%) |
Jan 21, 2020 | 149.31 | 149.90 | 148.06 | 148.19 | 83,717 | -1.79(-1.20%) |
Jan 17, 2020 | 151.40 | 151.40 | 149.41 | 149.99 | 37,103 | -1.08(-0.71%) |
Jan 16, 2020 | 151.34 | 151.85 | 150.11 | 151.06 | 50,970 | +0.46(+0.31%) |
Jan 15, 2020 | 150.64 | 152.48 | 150.22 | 150.60 | 48,115 | -0.86(-0.57%) |
Jan 14, 2020 | 147.37 | 151.73 | 147.37 | 151.46 | 57,855 | +3.86(+2.61%) |
Jan 13, 2020 | 150.27 | 150.68 | 146.30 | 147.60 | 86,666 | -3.11(-2.06%) |
Jan 10, 2020 | 149.60 | 152.22 | 149.60 | 150.71 | 87,588 | +1.73(+1.16%) |
Jan 09, 2020 | 148.63 | 149.53 | 148.42 | 148.98 | 63,385 | +0.95(+0.64%) |
Jan 08, 2020 | 146.23 | 148.51 | 146.23 | 148.03 | 67,545 | +1.68(+1.15%) |
Jan 07, 2020 | 145.75 | 146.58 | 144.73 | 146.36 | 94,343 | +0.47(+0.32%) |
Jan 06, 2020 | 143.50 | 145.88 | 142.93 | 145.88 | 93,842 | +1.57(+1.09%) |
Jan 03, 2020 | 143.92 | 145.33 | 143.32 | 144.31 | 177,408 | -1.89(-1.30%) |
Jan 02, 2020 | 147.57 | 147.57 | 145.14 | 146.21 | 329,340 | -0.49(-0.34%) |
Dec 31, 2019 | 145.88 | 147.20 | 145.66 | 146.70 | 29,703 | +0.33(+0.23%) |
Dec 30, 2019 | 147.84 | 147.84 | 145.79 | 146.37 | 45,767 | -1.44(-0.97%) |
Dec 27, 2019 | 149.94 | 149.94 | 147.73 | 147.81 | 49,978 | -1.77(-1.18%) |
Dec 26, 2019 | 150.24 | 150.61 | 149.29 | 149.57 | 46,130 | -2.35(-1.54%) |
Dec 24, 2019 | 150.99 | 151.94 | 150.52 | 151.92 | 38,421 | +0.96(+0.63%) |
Dec 23, 2019 | 150.91 | 151.14 | 149.39 | 150.96 | 56,876 | +1.16(+0.77%) |
Dec 20, 2019 | 149.25 | 149.90 | 148.62 | 149.81 | 47,646 | +0.99(+0.66%) |
Dec 19, 2019 | 148.22 | 148.82 | 147.50 | 148.82 | 50,166 | +0.79(+0.53%) |
Dec 18, 2019 | 149.15 | 149.44 | 147.36 | 148.03 | 46,700 | -1.13(-0.76%) |
Dec 17, 2019 | 149.97 | 149.97 | 148.32 | 149.17 | 147,017 | -0.49(-0.33%) |
Dec 16, 2019 | 149.08 | 150.16 | 148.52 | 149.66 | 60,953 | +2.12(+1.44%) |
Dec 13, 2019 | 148.05 | 149.56 | 146.98 | 147.54 | 69,442 | +1.01(+0.69%) |
Dec 12, 2019 | 146.00 | 147.68 | 145.85 | 146.53 | 61,653 | +0.61(+0.42%) |
Dec 11, 2019 | 147.57 | 148.24 | 145.73 | 145.92 | 174,425 | -1.58(-1.07%) |
Dec 10, 2019 | 145.90 | 147.70 | 145.64 | 147.50 | 38,824 | +1.51(+1.03%) |
Dec 09, 2019 | 147.91 | 148.93 | 145.99 | 145.99 | 66,029 | -1.15(-0.78%) |
Dec 06, 2019 | 147.53 | 147.58 | 146.80 | 147.15 | 68,226 | +0.75(+0.51%) |
Dec 05, 2019 | 147.47 | 147.47 | 146.01 | 146.40 | 61,804 | -0.29(-0.19%) |
Dec 04, 2019 | 145.30 | 146.89 | 144.07 | 146.68 | 56,476 | +1.79(+1.23%) |
Dec 03, 2019 | 143.40 | 145.15 | 143.33 | 144.90 | 56,641 | +0.67(+0.47%) |
Dec 02, 2019 | 144.99 | 145.68 | 143.33 | 144.22 | 74,010 | -0.66(-0.46%) |
Nov 29, 2019 | 145.09 | 145.99 | 144.75 | 144.89 | 60,927 | -0.36(-0.24%) |
Nov 27, 2019 | 143.93 | 145.32 | 143.41 | 145.24 | 101,680 | +1.74(+1.21%) |
Nov 26, 2019 | 143.90 | 143.93 | 142.71 | 143.50 | 129,946 | +0.20(+0.14%) |
Nov 25, 2019 | 141.53 | 143.69 | 141.53 | 143.31 | 143,895 | +3.37(+2.41%) |
Nov 22, 2019 | 139.31 | 140.19 | 138.72 | 139.93 | 54,236 | +1.00(+0.72%) |
Nov 21, 2019 | 138.48 | 139.07 | 137.12 | 138.94 | 80,246 | +0.52(+0.38%) |
Nov 20, 2019 | 136.37 | 138.71 | 136.37 | 138.41 | 205,918 | +1.74(+1.27%) |
Nov 19, 2019 | 135.33 | 137.15 | 135.32 | 136.68 | 78,718 | +2.03(+1.51%) |
Nov 18, 2019 | 135.30 | 135.30 | 133.83 | 134.65 | 90,826 | -0.68(-0.50%) |
Nov 15, 2019 | 133.73 | 135.33 | 133.24 | 135.33 | 93,874 | +2.59(+1.95%) |
Nov 14, 2019 | 132.98 | 133.07 | 131.53 | 132.74 | 285,192 | -0.36(-0.27%) |
Nov 13, 2019 | 132.23 | 133.86 | 131.57 | 133.10 | 110,950 | +0.55(+0.42%) |
Nov 12, 2019 | 132.07 | 133.20 | 131.76 | 132.55 | 41,919 | +0.88(+0.67%) |
Nov 11, 2019 | 132.65 | 132.74 | 131.37 | 131.67 | 70,148 | -1.12(-0.85%) |
Nov 08, 2019 | 128.80 | 133.56 | 128.24 | 132.79 | 143,954 | +3.63(+2.81%) |
Nov 07, 2019 | 130.04 | 130.43 | 128.95 | 129.16 | 62,840 | -0.17(-0.13%) |
Nov 06, 2019 | 130.80 | 130.80 | 129.08 | 129.33 | 106,919 | -1.07(-0.82%) |
Nov 05, 2019 | 130.99 | 131.63 | 130.23 | 130.40 | 49,213 | -0.41(-0.32%) |
Nov 04, 2019 | 132.03 | 132.12 | 130.42 | 130.81 | 57,297 | -0.31(-0.23%) |
Nov 01, 2019 | 128.96 | 131.12 | 128.93 | 131.12 | 77,552 | +3.01(+2.35%) |
Oct 31, 2019 | 128.97 | 129.24 | 127.06 | 128.11 | 82,216 | -1.18(-0.92%) |
Oct 30, 2019 | 129.61 | 129.71 | 128.53 | 129.29 | 40,045 | -0.06(-0.05%) |
Oct 29, 2019 | 129.59 | 130.21 | 129.08 | 129.35 | 78,413 | -0.20(-0.15%) |
Oct 28, 2019 | 127.73 | 129.75 | 127.53 | 129.55 | 48,797 | +2.21(+1.73%) |
Oct 25, 2019 | 125.61 | 127.59 | 125.29 | 127.34 | 74,004 | +1.01(+0.80%) |
Oct 24, 2019 | 126.80 | 126.80 | 125.75 | 126.33 | 52,825 | +0.08(+0.06%) |
Oct 23, 2019 | 126.32 | 127.75 | 126.13 | 126.25 | 55,091 | +0.03(+0.02%) |
Oct 22, 2019 | 128.11 | 128.78 | 126.18 | 126.22 | 213,336 | +0.55(+0.44%) |
Oct 21, 2019 | 124.96 | 126.00 | 124.49 | 125.67 | 70,692 | +1.75(+1.41%) |
Oct 18, 2019 | 124.21 | 125.30 | 122.72 | 123.92 | 102,288 | -0.57(-0.46%) |
Oct 17, 2019 | 124.84 | 125.28 | 124.38 | 124.50 | 132,412 | +0.28(+0.22%) |
Oct 16, 2019 | 124.42 | 124.95 | 124.02 | 124.22 | 113,763 | -0.46(-0.37%) |
Oct 15, 2019 | 122.86 | 124.98 | 122.86 | 124.68 | 105,009 | +2.16(+1.76%) |
Oct 14, 2019 | 122.09 | 123.56 | 121.36 | 122.52 | 68,457 | +0.46(+0.38%) |
Oct 11, 2019 | 121.41 | 123.08 | 121.39 | 122.06 | 149,732 | +1.42(+1.18%) |
Oct 10, 2019 | 119.64 | 121.13 | 119.60 | 120.64 | 124,337 | +1.11(+0.93%) |
Oct 09, 2019 | 119.77 | 120.25 | 119.22 | 119.53 | 92,253 | +0.82(+0.69%) |
Oct 08, 2019 | 120.13 | 120.44 | 118.26 | 118.71 | 124,803 | -3.21(-2.63%) |
Oct 07, 2019 | 121.56 | 122.95 | 121.56 | 121.91 | 85,850 | -0.23(-0.19%) |
Oct 04, 2019 | 121.79 | 122.23 | 120.48 | 122.14 | 103,302 | +0.65(+0.54%) |
Oct 03, 2019 | 119.20 | 121.53 | 118.42 | 121.49 | 144,321 | +2.05(+1.72%) |
Oct 02, 2019 | 119.37 | 120.33 | 117.72 | 119.44 | 171,876 | -0.71(-0.59%) |
Oct 01, 2019 | 122.59 | 123.67 | 119.92 | 120.15 | 205,949 | -1.94(-1.59%) |
Sep 30, 2019 | 122.21 | 123.24 | 121.59 | 122.09 | 554,602 | +0.33(+0.27%) |
Sep 27, 2019 | 123.24 | 124.70 | 120.98 | 121.76 | 101,781 | -1.02(-0.83%) |
Sep 26, 2019 | 125.65 | 125.65 | 122.28 | 122.78 | 165,826 | -2.79(-2.22%) |
Sep 25, 2019 | 125.97 | 126.55 | 124.99 | 125.57 | 133,500 | -0.42(-0.34%) |
Sep 24, 2019 | 129.54 | 129.54 | 125.24 | 126.00 | 148,010 | -3.12(-2.41%) |
Sep 23, 2019 | 129.83 | 130.85 | 129.07 | 129.11 | 89,493 | -0.62(-0.48%) |
Sep 20, 2019 | 129.37 | 130.62 | 128.86 | 129.74 | 120,738 | +0.52(+0.40%) |
Sep 19, 2019 | 129.00 | 130.10 | 129.00 | 129.21 | 246,007 | +0.15(+0.11%) |
Sep 18, 2019 | 129.64 | 129.64 | 127.78 | 129.06 | 216,610 | -0.95(-0.73%) |
Sep 17, 2019 | 129.90 | 130.27 | 128.73 | 130.01 | 300,174 | -0.19(-0.14%) |
Sep 16, 2019 | 127.56 | 130.62 | 127.22 | 130.20 | 253,021 | +1.88(+1.47%) |
Sep 13, 2019 | 127.94 | 129.88 | 127.85 | 128.31 | 5,901,003 | +0.20(+0.15%) |
Sep 12, 2019 | 129.54 | 129.72 | 127.63 | 128.12 | 741,968 | -1.00(-0.77%) |
Sep 11, 2019 | 127.41 | 129.25 | 127.25 | 129.11 | 1,406,292 | +1.80(+1.42%) |
Sep 10, 2019 | 124.66 | 127.31 | 123.62 | 127.31 | 343,495 | +2.22(+1.77%) |
Sep 09, 2019 | 126.57 | 126.66 | 123.99 | 125.09 | 320,878 | +1.25(+1.01%) |
Sep 06, 2019 | 124.95 | 125.38 | 123.62 | 123.84 | 290,645 | -0.87(-0.70%) |
Sep 05, 2019 | 124.54 | 125.31 | 123.69 | 124.70 | 363,102 | +1.25(+1.01%) |
Sep 04, 2019 | 124.96 | 124.96 | 122.49 | 123.45 | 288,699 | -0.50(-0.41%) |
Sep 03, 2019 | 126.36 | 127.07 | 123.42 | 123.95 | 327,347 | -3.13(-2.46%) |
Aug 30, 2019 | 128.03 | 128.11 | 126.15 | 127.08 | 38,928 | -0.85(-0.66%) |
Aug 29, 2019 | 127.84 | 128.17 | 126.99 | 127.93 | 94,967 | +1.14(+0.90%) |
Aug 28, 2019 | 125.44 | 127.70 | 125.31 | 126.80 | 84,906 | +0.92(+0.73%) |
Aug 27, 2019 | 128.19 | 129.00 | 125.43 | 125.88 | 114,848 | -1.67(-1.31%) |
Aug 26, 2019 | 128.04 | 128.51 | 126.98 | 127.55 | 124,108 | +0.30(+0.23%) |
Aug 23, 2019 | 130.08 | 131.09 | 126.77 | 127.25 | 61,129 | -3.36(-2.58%) |
Aug 22, 2019 | 133.11 | 133.13 | 129.98 | 130.61 | 60,772 | -2.25(-1.69%) |
Aug 21, 2019 | 132.48 | 133.27 | 131.84 | 132.86 | 89,489 | +1.28(+0.98%) |
Aug 20, 2019 | 132.67 | 133.15 | 131.22 | 131.58 | 94,756 | -1.80(-1.35%) |
Aug 19, 2019 | 133.40 | 133.97 | 132.36 | 133.38 | 55,283 | +1.24(+0.94%) |
Aug 16, 2019 | 130.29 | 132.22 | 130.27 | 132.13 | 74,815 | +2.86(+2.21%) |
Aug 15, 2019 | 129.93 | 130.53 | 128.65 | 129.27 | 92,060 | -0.30(-0.23%) |
Aug 14, 2019 | 130.49 | 131.64 | 129.57 | 129.57 | 203,336 | -2.85(-2.15%) |
Aug 13, 2019 | 130.71 | 133.75 | 130.71 | 132.42 | 62,114 | +1.15(+0.87%) |
Aug 12, 2019 | 132.55 | 132.55 | 130.54 | 131.27 | 86,724 | -2.02(-1.52%) |
Aug 09, 2019 | 133.28 | 134.16 | 131.88 | 133.30 | 98,132 | -2.05(-1.52%) |
Aug 08, 2019 | 132.95 | 135.57 | 132.88 | 135.35 | 61,194 | +2.97(+2.24%) |
Aug 07, 2019 | 130.27 | 132.66 | 129.40 | 132.38 | 96,036 | +0.85(+0.64%) |
Aug 06, 2019 | 130.39 | 131.65 | 128.87 | 131.53 | 192,405 | +2.19(+1.69%) |
Aug 05, 2019 | 131.58 | 131.62 | 128.48 | 129.34 | 105,830 | -4.44(-3.32%) |
Aug 02, 2019 | 135.19 | 135.20 | 132.84 | 133.78 | 61,636 | -2.06(-1.52%) |
Aug 01, 2019 | 136.06 | 138.29 | 134.91 | 135.84 | 75,173 | +0.89(+0.66%) |
Jul 31, 2019 | 135.98 | 137.41 | 134.54 | 134.95 | 56,791 | -1.25(-0.92%) |
Jul 30, 2019 | 133.76 | 136.21 | 133.76 | 136.21 | 45,658 | +2.10(+1.57%) |
Jul 29, 2019 | 134.37 | 134.69 | 132.06 | 134.10 | 88,114 | -0.17(-0.12%) |
Jul 26, 2019 | 133.32 | 134.35 | 132.97 | 134.27 | 43,084 | +1.29(+0.97%) |
Jul 25, 2019 | 135.31 | 135.31 | 132.88 | 132.98 | 51,847 | -2.66(-1.96%) |
Jul 24, 2019 | 134.35 | 135.67 | 133.05 | 135.64 | 101,205 | +0.76(+0.56%) |
Jul 23, 2019 | 135.53 | 135.54 | 134.38 | 134.88 | 147,672 | -0.95(-0.70%) |
Jul 22, 2019 | 135.65 | 136.79 | 135.61 | 135.83 | 58,389 | +0.58(+0.43%) |
Jul 19, 2019 | 138.17 | 138.17 | 135.24 | 135.25 | 90,630 | -2.59(-1.88%) |
Jul 18, 2019 | 135.80 | 138.15 | 135.46 | 137.84 | 66,293 | +1.89(+1.39%) |
Jul 17, 2019 | 135.42 | 136.66 | 135.06 | 135.95 | 71,192 | +1.05(+0.77%) |
Jul 16, 2019 | 135.84 | 135.95 | 134.89 | 134.90 | 112,105 | -0.76(-0.56%) |
Jul 15, 2019 | 135.00 | 136.11 | 134.43 | 135.66 | 53,974 | +1.33(+0.99%) |
Jul 12, 2019 | 135.09 | 135.09 | 133.77 | 134.33 | 141,318 | -1.57(-1.15%) |
Jul 11, 2019 | 137.93 | 137.93 | 134.49 | 135.90 | 91,972 | -1.91(-1.39%) |
Jul 10, 2019 | 138.46 | 138.90 | 136.04 | 137.81 | 62,835 | -0.17(-0.12%) |
Jul 09, 2019 | 135.22 | 137.99 | 135.22 | 137.98 | 58,452 | +2.17(+1.60%) |
Jul 08, 2019 | 137.50 | 137.50 | 134.79 | 135.81 | 80,116 | -2.48(-1.79%) |
Jul 05, 2019 | 139.25 | 140.17 | 138.09 | 138.29 | 41,158 | -1.98(-1.41%) |
Jul 03, 2019 | 139.56 | 140.27 | 138.79 | 140.27 | 37,002 | +1.18(+0.85%) |
Jul 02, 2019 | 139.38 | 139.43 | 138.35 | 139.09 | 89,129 | -0.30(-0.21%) |
Jul 01, 2019 | 140.74 | 141.05 | 138.72 | 139.38 | 89,479 | +0.45(+0.33%) |
Jun 28, 2019 | 136.28 | 138.93 | 136.28 | 138.93 | 108,573 | +2.79(+2.05%) |
Jun 27, 2019 | 134.04 | 136.15 | 134.04 | 136.14 | 28,255 | +2.56(+1.92%) |
Jun 26, 2019 | 135.20 | 135.65 | 133.29 | 133.57 | 45,109 | -1.15(-0.86%) |
Jun 25, 2019 | 136.10 | 136.88 | 134.51 | 134.73 | 48,205 | -0.90(-0.66%) |
Jun 24, 2019 | 138.22 | 138.22 | 135.47 | 135.62 | 54,982 | -2.44(-1.77%) |
Jun 21, 2019 | 137.15 | 138.21 | 135.96 | 138.06 | 46,126 | +0.58(+0.42%) |
Jun 20, 2019 | 138.46 | 139.88 | 136.93 | 137.49 | 108,086 | +0.40(+0.29%) |
Jun 19, 2019 | 135.95 | 137.15 | 135.95 | 137.08 | 62,919 | +1.30(+0.96%) |
Jun 18, 2019 | 135.37 | 136.83 | 134.88 | 135.78 | 73,536 | +1.83(+1.37%) |
Jun 17, 2019 | 131.51 | 134.15 | 131.51 | 133.95 | 69,347 | +3.67(+2.82%) |
Jun 14, 2019 | 132.21 | 132.21 | 130.19 | 130.28 | 89,616 | -1.96(-1.48%) |
Jun 13, 2019 | 131.90 | 132.26 | 130.65 | 132.24 | 54,373 | +0.92(+0.70%) |
Jun 12, 2019 | 130.65 | 131.47 | 129.94 | 131.32 | 58,878 | +0.76(+0.58%) |
Jun 11, 2019 | 132.17 | 132.18 | 130.20 | 130.56 | 45,062 | -0.49(-0.38%) |
Jun 10, 2019 | 132.16 | 132.34 | 130.96 | 131.06 | 186,455 | -0.36(-0.28%) |
Jun 07, 2019 | 130.07 | 131.67 | 129.51 | 131.42 | 206,604 | +2.00(+1.55%) |
Jun 06, 2019 | 130.98 | 131.58 | 129.11 | 129.42 | 125,071 | -1.48(-1.13%) |
Jun 05, 2019 | 131.28 | 131.28 | 129.91 | 130.90 | 109,231 | +0.21(+0.16%) |
Jun 04, 2019 | 129.11 | 130.69 | 128.12 | 130.69 | 57,432 | +3.12(+2.44%) |