Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.56 | 1,881,983 | +1.29(+0.77%) |
May 28, 2020 | 169.18 | 171.61 | 165.12 | 166.27 | 1,335,822 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.36 | 160.21 | 168.29 | 1,742,802 | +0.08(+0.05%) |
May 26, 2020 | 168.46 | 171.72 | 166.35 | 168.20 | 2,006,940 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.74 | 699,823 | +0.54(+0.33%) |
May 21, 2020 | 167.72 | 168.78 | 163.65 | 164.19 | 1,052,044 | -5.23(-3.09%) |
May 20, 2020 | 167.12 | 171.60 | 166.61 | 169.42 | 1,367,978 | +5.14(+3.13%) |
May 19, 2020 | 163.99 | 169.15 | 162.97 | 164.28 | 1,128,742 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.19 | 160.72 | 164.08 | 1,566,952 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,895,970 | -8.06(-4.81%) |
May 14, 2020 | 154.04 | 167.70 | 150.57 | 167.50 | 2,831,108 | +12.02(+7.73%) |
May 13, 2020 | 156.72 | 159.78 | 152.25 | 155.48 | 1,904,842 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,730 | -3.04(-1.90%) |
May 11, 2020 | 160.34 | 161.06 | 158.53 | 159.95 | 1,209,067 | -2.58(-1.59%) |
May 08, 2020 | 158.10 | 163.37 | 157.01 | 162.52 | 1,335,287 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.80 | 155.01 | 155.26 | 1,776,550 | +0.03(+0.02%) |
May 06, 2020 | 154.86 | 160.28 | 150.17 | 155.24 | 2,556,536 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,191 | +3.45(+2.39%) |
May 04, 2020 | 141.85 | 144.87 | 139.82 | 144.03 | 1,553,516 | +1.63(+1.14%) |
May 01, 2020 | 150.01 | 150.57 | 139.98 | 142.41 | 2,841,417 | -13.10(-8.42%) |
Apr 30, 2020 | 164.85 | 166.13 | 155.39 | 155.50 | 1,309,955 | -11.18(-6.71%) |
Apr 29, 2020 | 161.04 | 167.90 | 159.41 | 166.68 | 1,602,792 | +9.12(+5.79%) |
Apr 28, 2020 | 159.58 | 161.83 | 157.26 | 157.57 | 1,265,141 | +0.20(+0.13%) |
Apr 27, 2020 | 158.30 | 160.38 | 156.02 | 157.37 | 1,087,462 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.29 | 1,574,930 | +5.18(+3.43%) |
Apr 23, 2020 | 150.15 | 152.42 | 148.79 | 151.10 | 1,482,091 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.02 | 143.37 | 150.38 | 1,274,182 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,646 | -7.31(-4.93%) |
Apr 20, 2020 | 150.48 | 151.95 | 147.88 | 148.12 | 669,866 | -4.65(-3.05%) |
Apr 17, 2020 | 152.51 | 153.80 | 149.53 | 152.77 | 1,053,224 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.34 | 146.16 | 148.45 | 1,648,813 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,264 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,136 | +9.13(+6.34%) |
Apr 13, 2020 | 141.68 | 144.44 | 140.42 | 144.13 | 916,395 | +1.87(+1.31%) |
Apr 09, 2020 | 144.19 | 149.61 | 140.71 | 142.26 | 1,375,808 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.40 | 1,424,556 | +4.83(+3.46%) |
Apr 07, 2020 | 146.89 | 146.89 | 138.85 | 139.56 | 1,534,427 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.73 | 1,948,004 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.99 | 121.24 | 1,207,077 | -4.26(-3.40%) |
Apr 02, 2020 | 122.79 | 126.79 | 122.54 | 125.51 | 1,420,541 | +0.79(+0.63%) |
Apr 01, 2020 | 131.44 | 133.83 | 122.87 | 124.72 | 1,752,619 | -11.50(-8.44%) |
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.22 | 3,068,097 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.57 | 141.69 | 1,713,399 | +6.90(+5.12%) |
Mar 27, 2020 | 137.45 | 139.47 | 133.92 | 134.79 | 2,364,558 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,744 | +11.65(+8.94%) |
Mar 25, 2020 | 128.62 | 138.30 | 127.35 | 130.28 | 1,797,068 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,473 | +18.95(+17.19%) |
Mar 23, 2020 | 108.34 | 114.37 | 104.42 | 110.27 | 2,242,156 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,892 | -12.64(-10.47%) |
Mar 19, 2020 | 124.98 | 128.33 | 120.13 | 120.69 | 2,063,158 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.64 | 120.69 | 125.11 | 2,812,081 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.57 | 119.06 | 141.80 | 3,390,846 | +19.10(+15.56%) |
Mar 16, 2020 | 121.95 | 133.13 | 119.58 | 122.70 | 2,904,362 | -15.06(-10.93%) |
Mar 13, 2020 | 125.87 | 138.13 | 121.20 | 137.76 | 2,959,497 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,520 | -18.54(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.16 | 137.34 | 2,881,454 | -9.14(-6.24%) |
Mar 10, 2020 | 140.74 | 146.66 | 137.96 | 146.48 | 2,573,171 | +9.14(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.34 | 2,971,271 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.97 | 143.56 | 147.53 | 1,960,933 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.40 | 148.49 | 1,790,743 | -3.81(-2.50%) |
Mar 04, 2020 | 148.87 | 152.30 | 146.56 | 152.30 | 1,575,726 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.41 | 145.76 | 2,529,803 | -4.67(-3.11%) |
Mar 02, 2020 | 146.41 | 150.68 | 143.77 | 150.43 | 2,855,586 | +4.77(+3.27%) |
Feb 28, 2020 | 135.47 | 145.87 | 134.65 | 145.66 | 3,899,284 | +5.42(+3.87%) |
Feb 27, 2020 | 135.34 | 140.61 | 134.82 | 140.24 | 3,787,461 | +0.68(+0.49%) |
Feb 26, 2020 | 141.20 | 142.76 | 138.57 | 139.56 | 1,983,097 | -0.13(-0.10%) |
Feb 25, 2020 | 147.15 | 147.83 | 139.37 | 139.69 | 2,159,924 | -5.99(-4.11%) |
Feb 24, 2020 | 145.91 | 148.65 | 144.90 | 145.68 | 2,795,479 | -7.00(-4.59%) |
Feb 21, 2020 | 157.00 | 157.55 | 152.39 | 152.69 | 2,015,277 | -5.86(-3.69%) |
Feb 20, 2020 | 162.75 | 163.40 | 157.00 | 158.54 | 1,756,360 | -4.58(-2.81%) |
Feb 19, 2020 | 162.40 | 164.86 | 161.25 | 163.12 | 1,133,891 | +3.54(+2.22%) |
Feb 18, 2020 | 157.48 | 162.20 | 157.17 | 159.59 | 1,885,799 | -6.65(-4.00%) |
Feb 14, 2020 | 168.91 | 169.51 | 164.92 | 166.23 | 917,069 | -2.30(-1.37%) |
Feb 13, 2020 | 165.67 | 169.82 | 164.94 | 168.53 | 1,227,977 | +2.59(+1.56%) |
Feb 12, 2020 | 164.08 | 166.40 | 163.94 | 165.94 | 1,015,631 | +2.76(+1.69%) |
Feb 11, 2020 | 159.57 | 163.64 | 158.74 | 163.18 | 1,345,688 | +3.88(+2.44%) |
Feb 10, 2020 | 154.75 | 159.38 | 154.73 | 159.29 | 1,781,903 | +3.60(+2.31%) |
Feb 07, 2020 | 160.98 | 161.51 | 155.37 | 155.69 | 1,582,919 | -6.26(-3.87%) |
Feb 06, 2020 | 161.66 | 163.51 | 160.45 | 161.95 | 1,453,159 | +0.43(+0.27%) |
Feb 05, 2020 | 166.03 | 167.66 | 159.18 | 161.52 | 3,301,287 | -7.09(-4.21%) |
Feb 04, 2020 | 164.39 | 168.61 | 163.93 | 168.61 | 1,839,784 | +8.36(+5.22%) |
Feb 03, 2020 | 157.74 | 160.92 | 157.49 | 160.25 | 1,252,870 | +3.95(+2.53%) |
Jan 31, 2020 | 161.61 | 162.90 | 155.83 | 156.29 | 1,596,917 | -6.77(-4.15%) |
Jan 30, 2020 | 163.61 | 165.38 | 159.91 | 163.06 | 1,535,479 | +1.13(+0.70%) |
Jan 29, 2020 | 166.30 | 166.85 | 161.88 | 161.93 | 1,091,112 | -3.97(-2.39%) |
Jan 28, 2020 | 162.38 | 166.28 | 161.91 | 165.90 | 994,796 | +5.30(+3.30%) |
Jan 27, 2020 | 164.81 | 165.24 | 160.17 | 160.60 | 1,676,872 | -8.57(-5.07%) |
Jan 24, 2020 | 173.40 | 173.98 | 168.26 | 169.18 | 1,019,083 | -2.97(-1.73%) |
Jan 23, 2020 | 169.57 | 172.25 | 168.91 | 172.15 | 1,119,646 | +2.28(+1.34%) |
Jan 22, 2020 | 169.74 | 172.36 | 169.62 | 169.86 | 1,150,205 | +1.24(+0.74%) |
Jan 21, 2020 | 167.53 | 170.58 | 167.44 | 168.62 | 1,666,324 | +0.08(+0.05%) |
Jan 17, 2020 | 170.56 | 170.59 | 167.25 | 168.54 | 1,701,689 | -2.06(-1.21%) |
Jan 16, 2020 | 169.27 | 171.47 | 168.81 | 170.60 | 1,269,600 | +2.82(+1.68%) |
Jan 15, 2020 | 167.00 | 168.51 | 165.83 | 167.78 | 978,588 | +0.41(+0.25%) |
Jan 14, 2020 | 165.88 | 168.06 | 164.15 | 167.36 | 1,356,982 | +2.24(+1.36%) |
Jan 13, 2020 | 164.05 | 165.13 | 163.48 | 165.12 | 701,959 | +1.97(+1.21%) |
Jan 10, 2020 | 166.35 | 167.32 | 162.15 | 163.15 | 937,217 | -2.34(-1.41%) |
Jan 09, 2020 | 168.24 | 169.19 | 164.98 | 165.49 | 972,311 | -1.11(-0.67%) |
Jan 08, 2020 | 166.44 | 168.48 | 165.52 | 166.60 | 936,898 | +0.22(+0.13%) |
Jan 07, 2020 | 166.10 | 167.64 | 164.37 | 166.38 | 1,208,150 | +1.31(+0.79%) |
Jan 06, 2020 | 166.27 | 167.44 | 164.17 | 165.07 | 1,343,349 | -3.80(-2.25%) |
Jan 03, 2020 | 169.11 | 170.84 | 167.72 | 168.87 | 883,771 | -3.29(-1.91%) |
Jan 02, 2020 | 170.47 | 172.29 | 169.76 | 172.16 | 1,120,811 | +4.15(+2.47%) |
Dec 31, 2019 | 167.28 | 168.34 | 166.25 | 168.01 | 921,841 | -0.19(-0.11%) |
Dec 30, 2019 | 167.87 | 168.72 | 165.24 | 168.20 | 802,145 | -0.14(-0.08%) |
Dec 27, 2019 | 169.03 | 169.46 | 167.25 | 168.34 | 587,378 | -0.22(-0.13%) |
Dec 26, 2019 | 168.40 | 168.61 | 167.04 | 168.56 | 559,785 | +0.60(+0.36%) |
Dec 24, 2019 | 167.66 | 168.03 | 166.23 | 167.96 | 273,169 | +0.94(+0.56%) |
Dec 23, 2019 | 168.67 | 169.02 | 166.82 | 167.01 | 1,027,670 | -0.34(-0.20%) |
Dec 20, 2019 | 166.74 | 167.70 | 165.00 | 167.35 | 2,857,993 | +1.89(+1.15%) |
Dec 19, 2019 | 165.69 | 166.18 | 163.01 | 165.46 | 1,259,562 | +0.19(+0.11%) |
Dec 18, 2019 | 165.87 | 167.35 | 165.27 | 165.27 | 1,607,949 | -0.66(-0.40%) |
Dec 17, 2019 | 162.26 | 166.08 | 162.26 | 165.93 | 1,413,985 | +3.68(+2.27%) |
Dec 16, 2019 | 164.78 | 165.03 | 162.22 | 162.25 | 1,384,887 | +0.77(+0.48%) |
Dec 13, 2019 | 161.21 | 163.22 | 160.42 | 161.48 | 1,222,476 | -0.21(-0.13%) |
Dec 12, 2019 | 157.46 | 162.12 | 157.20 | 161.69 | 1,725,333 | +4.09(+2.60%) |
Dec 11, 2019 | 153.50 | 157.89 | 153.41 | 157.59 | 990,529 | +4.48(+2.93%) |
Dec 10, 2019 | 153.04 | 154.95 | 152.23 | 153.12 | 1,261,809 | +1.41(+0.93%) |
Dec 09, 2019 | 154.02 | 154.25 | 151.47 | 151.71 | 813,157 | -1.89(-1.23%) |
Dec 06, 2019 | 154.17 | 156.08 | 153.57 | 153.61 | 1,049,094 | +1.31(+0.86%) |
Dec 05, 2019 | 151.34 | 153.55 | 150.96 | 152.29 | 1,400,466 | +1.17(+0.77%) |
Dec 04, 2019 | 150.43 | 151.63 | 149.00 | 151.13 | 1,213,990 | +3.66(+2.48%) |
Dec 03, 2019 | 149.00 | 149.95 | 146.69 | 147.47 | 2,113,816 | -4.41(-2.91%) |
Dec 02, 2019 | 154.61 | 154.88 | 151.25 | 151.88 | 1,220,118 | -2.64(-1.71%) |
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.49 | 158.85 | 161.81 | 1,558,395 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.64 | 2,765,762 | -3.68(-2.27%) |
Oct 30, 2019 | 161.25 | 163.24 | 158.80 | 162.32 | 1,817,613 | +2.52(+1.57%) |
Oct 29, 2019 | 163.39 | 164.53 | 159.72 | 159.80 | 1,804,629 | -4.22(-2.57%) |
Oct 28, 2019 | 160.50 | 164.47 | 160.50 | 164.03 | 1,690,203 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,831 | +1.13(+0.71%) |
Oct 24, 2019 | 153.91 | 158.55 | 153.40 | 158.36 | 1,958,901 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.24 | 148.53 | 148.95 | 1,215,756 | -3.85(-2.52%) |
Oct 22, 2019 | 153.80 | 154.71 | 152.35 | 152.80 | 1,316,373 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.91 | 1,939,831 | +4.04(+2.70%) |
Oct 18, 2019 | 150.75 | 152.05 | 148.58 | 149.86 | 1,299,461 | -1.71(-1.13%) |
Oct 17, 2019 | 152.70 | 157.62 | 151.13 | 151.57 | 1,719,895 | +1.75(+1.17%) |
Oct 16, 2019 | 150.91 | 152.00 | 149.29 | 149.82 | 1,385,116 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.48 | 149.76 | 152.56 | 943,589 | +3.34(+2.24%) |
Oct 14, 2019 | 149.80 | 151.05 | 148.57 | 149.22 | 1,215,349 | -1.14(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,585 | +2.65(+1.79%) |
Oct 10, 2019 | 148.30 | 149.46 | 146.96 | 147.71 | 953,471 | -0.08(-0.05%) |
Oct 09, 2019 | 147.50 | 149.04 | 146.50 | 147.79 | 1,094,746 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,477 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.67 | 150.34 | 151.14 | 1,039,568 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.37 | 147.78 | 151.20 | 1,272,503 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.99 | 144.23 | 147.30 | 1,385,493 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.81 | 144.18 | 145.51 | 1,693,130 | -3.04(-2.05%) |
Oct 01, 2019 | 150.90 | 152.42 | 148.02 | 148.55 | 979,979 | -1.09(-0.73%) |
Sep 30, 2019 | 150.15 | 150.44 | 147.95 | 149.64 | 1,214,588 | +0.91(+0.61%) |
Sep 27, 2019 | 150.31 | 151.39 | 147.79 | 148.73 | 1,554,772 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.67 | 150.09 | 151.98 | 1,364,818 | +1.28(+0.85%) |
Sep 25, 2019 | 146.73 | 151.03 | 146.56 | 150.71 | 1,313,042 | +3.84(+2.61%) |
Sep 24, 2019 | 149.51 | 150.67 | 145.96 | 146.87 | 1,839,181 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,459 | +1.95(+1.34%) |
Sep 20, 2019 | 148.29 | 148.78 | 144.87 | 145.93 | 3,397,142 | -1.61(-1.09%) |
Sep 19, 2019 | 148.85 | 149.50 | 146.83 | 147.55 | 1,485,273 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.37 | 148.26 | 2,914,517 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,900 | +1.32(+0.93%) |
Sep 16, 2019 | 139.61 | 142.57 | 138.95 | 141.89 | 1,270,384 | +0.82(+0.58%) |
Sep 13, 2019 | 140.38 | 142.31 | 138.71 | 141.07 | 2,002,950 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.20 | 140.40 | 2,431,762 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,157 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.60 | 2,009,400 | -1.65(-1.17%) |
Sep 09, 2019 | 142.64 | 143.36 | 139.39 | 141.25 | 2,393,107 | -0.44(-0.31%) |
Sep 06, 2019 | 141.57 | 143.13 | 141.32 | 141.69 | 2,115,475 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.71 | 2,747,394 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.65 | 140.74 | 141.38 | 2,112,494 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.14 | 138.33 | 140.70 | 2,364,391 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.04 | 138.80 | 1,939,975 | +1.44(+1.05%) |
Aug 29, 2019 | 136.70 | 138.40 | 136.17 | 137.36 | 1,231,365 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.19 | 131.43 | 134.73 | 1,061,933 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.96 | 133.66 | 1,311,002 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.19 | 131.28 | 132.60 | 1,087,747 | +2.00(+1.53%) |
Aug 23, 2019 | 133.51 | 135.44 | 130.03 | 130.60 | 2,012,647 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.63 | 132.59 | 134.74 | 1,420,823 | +1.57(+1.18%) |
Aug 21, 2019 | 132.91 | 133.97 | 131.74 | 133.17 | 891,077 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,289 | +0.01(+0.01%) |
Aug 19, 2019 | 129.51 | 133.07 | 128.76 | 131.72 | 1,819,351 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.19 | 124.00 | 127.74 | 1,471,764 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.92 | 868,920 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,442 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.98 | 123.45 | 126.19 | 2,104,658 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.53 | 125.24 | 1,009,260 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.01 | 1,098,943 | -1.16(-0.90%) |
Aug 08, 2019 | 126.87 | 128.45 | 125.75 | 128.16 | 1,665,404 | +2.98(+2.38%) |
Aug 07, 2019 | 125.21 | 126.57 | 124.55 | 125.19 | 1,530,045 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.38 | 122.36 | 126.59 | 3,582,650 | +8.57(+7.26%) |
Aug 05, 2019 | 121.42 | 122.22 | 116.83 | 118.02 | 3,725,992 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.35 | 2,431,690 | -3.29(-2.58%) |
Aug 01, 2019 | 127.40 | 134.34 | 126.33 | 127.64 | 3,009,806 | +0.42(+0.33%) |
Jul 31, 2019 | 130.26 | 130.38 | 125.40 | 127.22 | 1,426,294 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.66 | 659,114 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,469 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.97 | 130.14 | 1,142,125 | -0.23(-0.18%) |
Jul 25, 2019 | 131.64 | 132.60 | 129.89 | 130.38 | 1,700,676 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.14 | 130.44 | 133.13 | 1,453,172 | +2.31(+1.77%) |
Jul 23, 2019 | 128.29 | 131.31 | 127.73 | 130.81 | 1,845,410 | +2.82(+2.20%) |
Jul 22, 2019 | 124.79 | 128.11 | 123.93 | 128.00 | 1,903,460 | +4.84(+3.93%) |
Jul 19, 2019 | 124.62 | 125.01 | 122.89 | 123.15 | 1,255,276 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.91 | 117.12 | 124.51 | 2,685,462 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,661 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.14 | 113.48 | 114.32 | 970,272 | -0.97(-0.84%) |
Jul 15, 2019 | 114.84 | 115.60 | 114.31 | 115.30 | 915,907 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.85 | 112.31 | 114.72 | 1,513,404 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.19 | 110.25 | 112.05 | 1,671,403 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.63 | 1,148,521 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.09 | 108.17 | 109.92 | 926,045 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.09 | 108.92 | 109.52 | 1,186,441 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.57 | 110.03 | 996,506 | -1.08(-0.97%) |
Jul 03, 2019 | 111.94 | 111.94 | 110.52 | 111.11 | 1,281,100 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.65 | 1,551,345 | -0.94(-0.84%) |
Jul 01, 2019 | 113.71 | 115.19 | 112.15 | 112.59 | 1,554,336 | +2.28(+2.07%) |
Jun 28, 2019 | 111.00 | 111.72 | 109.90 | 110.31 | 1,314,317 | +0.43(+0.39%) |
Jun 27, 2019 | 109.49 | 111.27 | 109.37 | 109.88 | 944,705 | +0.83(+0.76%) |
Jun 26, 2019 | 107.30 | 109.28 | 106.25 | 109.05 | 1,517,939 | +3.53(+3.34%) |
Jun 25, 2019 | 106.14 | 107.57 | 105.42 | 105.52 | 1,690,673 | -0.14(-0.13%) |
Jun 24, 2019 | 106.70 | 106.92 | 105.63 | 105.66 | 1,432,287 | -0.66(-0.62%) |
Jun 21, 2019 | 106.56 | 107.33 | 105.47 | 106.33 | 2,895,441 | +0.13(+0.12%) |
Jun 20, 2019 | 106.63 | 107.18 | 105.43 | 106.20 | 971,218 | +1.43(+1.36%) |
Jun 19, 2019 | 104.48 | 105.47 | 103.76 | 104.77 | 1,272,458 | +0.61(+0.58%) |
Jun 18, 2019 | 102.23 | 105.36 | 101.55 | 104.16 | 2,110,682 | +3.43(+3.41%) |
Jun 17, 2019 | 102.42 | 102.58 | 100.69 | 100.73 | 1,752,357 | -1.65(-1.61%) |
Jun 14, 2019 | 101.59 | 103.03 | 100.50 | 102.38 | 1,276,064 | -1.16(-1.12%) |
Jun 13, 2019 | 103.41 | 104.20 | 102.58 | 103.54 | 1,151,338 | +0.78(+0.76%) |
Jun 12, 2019 | 104.88 | 106.24 | 102.58 | 102.75 | 1,898,157 | -3.85(-3.62%) |
Jun 11, 2019 | 107.46 | 108.39 | 105.84 | 106.61 | 1,605,166 | +0.72(+0.68%) |
Jun 10, 2019 | 103.45 | 106.55 | 102.35 | 105.89 | 1,624,944 | +3.77(+3.69%) |
Jun 07, 2019 | 101.40 | 102.56 | 100.69 | 102.12 | 1,175,127 | +1.46(+1.45%) |
Jun 06, 2019 | 99.42 | 101.11 | 98.79 | 100.66 | 2,077,717 | +1.45(+1.46%) |
Jun 05, 2019 | 99.38 | 100.43 | 97.48 | 99.21 | 1,777,334 | +0.92(+0.94%) |
Jun 04, 2019 | 96.21 | 98.41 | 95.18 | 98.29 | 2,222,574 | +3.30(+3.48%) |