Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 145.57 | 148.15 | 144.91 | 147.42 | 760,660 | +1.63(+1.12%) |
Jun 29, 2020 | 145.09 | 146.79 | 142.78 | 145.79 | 883,610 | +1.91(+1.32%) |
Jun 26, 2020 | 145.31 | 146.75 | 143.58 | 143.88 | 1,550,973 | -1.55(-1.07%) |
Jun 25, 2020 | 140.44 | 145.61 | 139.09 | 145.43 | 1,233,241 | +4.64(+3.30%) |
Jun 24, 2020 | 144.65 | 144.65 | 139.65 | 140.79 | 1,072,221 | -5.01(-3.43%) |
Jun 23, 2020 | 143.67 | 148.73 | 141.70 | 145.80 | 2,632,638 | +2.06(+1.44%) |
Jun 22, 2020 | 141.91 | 144.21 | 139.92 | 143.73 | 968,105 | +1.27(+0.89%) |
Jun 19, 2020 | 145.65 | 145.65 | 140.66 | 142.46 | 1,948,261 | -0.74(-0.52%) |
Jun 18, 2020 | 144.54 | 145.13 | 142.72 | 143.20 | 921,910 | -2.21(-1.52%) |
Jun 17, 2020 | 147.50 | 147.64 | 144.87 | 145.41 | 967,900 | -1.32(-0.90%) |
Jun 16, 2020 | 151.99 | 151.99 | 145.83 | 146.73 | 748,747 | +0.46(+0.32%) |
Jun 15, 2020 | 141.68 | 147.42 | 138.25 | 146.27 | 821,806 | +0.85(+0.58%) |
Jun 12, 2020 | 148.16 | 149.33 | 142.02 | 145.42 | 992,258 | +1.68(+1.17%) |
Jun 11, 2020 | 150.13 | 150.13 | 143.37 | 143.74 | 971,813 | -11.48(-7.40%) |
Jun 10, 2020 | 156.07 | 156.62 | 153.24 | 155.23 | 971,019 | -0.96(-0.61%) |
Jun 09, 2020 | 153.70 | 157.94 | 152.56 | 156.18 | 821,923 | -1.25(-0.80%) |
Jun 08, 2020 | 160.00 | 161.90 | 156.18 | 157.44 | 1,293,582 | -3.08(-1.92%) |
Jun 05, 2020 | 157.45 | 162.21 | 157.03 | 160.52 | 1,399,775 | +7.49(+4.89%) |
Jun 04, 2020 | 150.71 | 153.92 | 150.58 | 153.03 | 797,777 | +0.97(+0.63%) |
Jun 03, 2020 | 149.16 | 153.07 | 149.07 | 152.07 | 1,129,840 | +5.01(+3.41%) |
Jun 02, 2020 | 148.23 | 149.93 | 146.95 | 147.06 | 1,115,146 | +0.04(+0.03%) |
Jun 01, 2020 | 148.66 | 148.71 | 145.84 | 147.02 | 840,151 | -1.23(-0.83%) |
May 29, 2020 | 148.94 | 149.57 | 147.24 | 148.25 | 1,629,603 | -1.62(-1.08%) |
May 28, 2020 | 154.04 | 154.58 | 149.63 | 149.87 | 1,049,425 | -2.54(-1.67%) |
May 27, 2020 | 152.97 | 155.36 | 150.66 | 152.41 | 1,160,672 | +1.19(+0.79%) |
May 26, 2020 | 150.78 | 152.04 | 148.49 | 151.22 | 838,509 | +6.20(+4.27%) |
May 22, 2020 | 144.22 | 145.70 | 142.60 | 145.03 | 795,611 | +0.90(+0.62%) |
May 21, 2020 | 145.48 | 146.33 | 143.51 | 144.13 | 986,961 | -2.36(-1.61%) |
May 20, 2020 | 142.42 | 147.68 | 142.42 | 146.49 | 1,558,719 | +6.03(+4.29%) |
May 19, 2020 | 136.37 | 141.93 | 136.36 | 140.47 | 1,318,903 | +3.59(+2.62%) |
May 18, 2020 | 136.53 | 141.02 | 136.51 | 136.88 | 1,074,592 | +5.05(+3.83%) |
May 15, 2020 | 130.78 | 134.35 | 130.33 | 131.83 | 959,587 | -0.26(-0.19%) |
May 14, 2020 | 130.87 | 132.18 | 126.86 | 132.09 | 1,025,087 | -0.83(-0.62%) |
May 13, 2020 | 129.86 | 133.27 | 129.04 | 132.91 | 1,474,361 | +2.74(+2.10%) |
May 12, 2020 | 132.31 | 134.06 | 130.18 | 130.18 | 958,968 | -2.00(-1.51%) |
May 11, 2020 | 132.46 | 134.95 | 131.85 | 132.17 | 960,590 | -2.39(-1.78%) |
May 08, 2020 | 131.62 | 134.91 | 131.62 | 134.57 | 1,061,221 | +5.22(+4.04%) |
May 07, 2020 | 126.86 | 131.53 | 126.86 | 129.35 | 1,305,853 | +4.02(+3.21%) |
May 06, 2020 | 124.33 | 125.55 | 123.16 | 125.33 | 1,131,987 | +1.82(+1.48%) |
May 05, 2020 | 124.95 | 125.64 | 122.72 | 123.51 | 2,069,351 | +1.45(+1.19%) |
May 04, 2020 | 124.89 | 125.29 | 120.50 | 122.06 | 2,171,230 | -4.36(-3.45%) |
May 01, 2020 | 126.25 | 126.89 | 124.04 | 126.42 | 995,022 | -2.16(-1.68%) |
Apr 30, 2020 | 131.98 | 133.38 | 128.56 | 128.58 | 1,760,026 | -5.37(-4.01%) |
Apr 29, 2020 | 134.23 | 135.16 | 132.44 | 133.95 | 1,458,195 | +2.66(+2.03%) |
Apr 28, 2020 | 132.66 | 134.73 | 130.99 | 131.29 | 1,374,883 | +1.45(+1.11%) |
Apr 27, 2020 | 131.94 | 132.15 | 128.05 | 129.84 | 1,911,199 | +0.41(+0.32%) |
Apr 24, 2020 | 128.99 | 130.32 | 124.61 | 129.43 | 1,305,611 | +2.54(+2.00%) |
Apr 23, 2020 | 129.67 | 131.06 | 126.68 | 126.89 | 1,356,829 | -0.50(-0.39%) |
Apr 22, 2020 | 131.48 | 132.28 | 126.61 | 127.39 | 1,088,241 | -1.65(-1.27%) |
Apr 21, 2020 | 125.85 | 130.76 | 123.61 | 129.03 | 1,282,544 | -0.22(-0.17%) |
Apr 20, 2020 | 133.70 | 134.63 | 125.54 | 129.25 | 1,832,157 | -8.01(-5.83%) |
Apr 17, 2020 | 141.61 | 143.70 | 135.14 | 137.26 | 1,529,999 | +4.29(+3.23%) |
Apr 16, 2020 | 132.17 | 134.01 | 129.26 | 132.96 | 1,343,508 | +0.83(+0.63%) |
Apr 15, 2020 | 133.82 | 135.73 | 129.65 | 132.13 | 883,907 | -5.10(-3.72%) |
Apr 14, 2020 | 137.00 | 139.63 | 136.35 | 137.24 | 1,021,578 | +2.72(+2.02%) |
Apr 13, 2020 | 133.58 | 135.37 | 132.74 | 134.52 | 1,103,057 | -0.02(-0.01%) |
Apr 09, 2020 | 130.18 | 139.32 | 130.18 | 134.54 | 2,276,469 | -3.10(-2.25%) |
Apr 08, 2020 | 137.48 | 139.19 | 135.92 | 137.64 | 1,704,932 | +1.62(+1.19%) |
Apr 07, 2020 | 138.58 | 139.99 | 133.47 | 136.01 | 2,334,145 | +3.54(+2.67%) |
Apr 06, 2020 | 127.93 | 133.41 | 127.52 | 132.48 | 1,430,994 | +11.34(+9.36%) |
Apr 03, 2020 | 119.05 | 122.46 | 118.11 | 121.14 | 1,484,005 | +1.97(+1.65%) |
Apr 02, 2020 | 115.59 | 120.68 | 114.54 | 119.17 | 1,631,813 | -1.11(-0.93%) |
Apr 01, 2020 | 117.38 | 121.03 | 114.15 | 120.29 | 1,413,494 | -4.97(-3.97%) |
Mar 31, 2020 | 126.13 | 128.84 | 121.96 | 125.26 | 1,990,437 | -2.17(-1.70%) |
Mar 30, 2020 | 126.42 | 129.88 | 123.13 | 127.43 | 1,280,493 | +1.40(+1.11%) |
Mar 27, 2020 | 125.09 | 129.42 | 119.47 | 126.03 | 1,365,922 | -5.44(-4.14%) |
Mar 26, 2020 | 131.39 | 133.33 | 126.18 | 131.47 | 1,558,709 | +3.29(+2.57%) |
Mar 25, 2020 | 121.20 | 136.87 | 120.52 | 128.18 | 2,531,530 | +7.66(+6.36%) |
Mar 24, 2020 | 105.09 | 121.75 | 104.26 | 120.51 | 1,422,942 | +21.49(+21.70%) |
Mar 23, 2020 | 104.14 | 105.81 | 94.78 | 99.02 | 2,241,666 | -7.86(-7.35%) |
Mar 20, 2020 | 116.81 | 118.96 | 105.71 | 106.88 | 1,516,800 | -7.78(-6.79%) |
Mar 19, 2020 | 106.84 | 117.49 | 104.03 | 114.66 | 1,182,469 | +6.99(+6.49%) |
Mar 18, 2020 | 111.29 | 114.29 | 91.46 | 107.67 | 1,689,427 | -11.70(-9.80%) |
Mar 17, 2020 | 114.83 | 124.31 | 110.47 | 119.37 | 1,927,910 | +6.88(+6.12%) |
Mar 16, 2020 | 113.32 | 120.39 | 109.12 | 112.49 | 1,794,772 | -13.20(-10.50%) |
Mar 13, 2020 | 119.20 | 125.87 | 117.03 | 125.68 | 1,467,049 | +12.86(+11.40%) |
Mar 12, 2020 | 116.86 | 122.23 | 108.19 | 112.82 | 2,136,470 | -14.46(-11.36%) |
Mar 11, 2020 | 124.81 | 128.81 | 123.07 | 127.28 | 2,245,146 | -0.71(-0.55%) |
Mar 10, 2020 | 127.19 | 129.09 | 122.12 | 127.99 | 3,392,220 | +5.13(+4.18%) |
Mar 09, 2020 | 133.37 | 134.25 | 122.61 | 122.86 | 2,768,329 | -22.00(-15.19%) |
Mar 06, 2020 | 144.96 | 148.36 | 142.54 | 144.86 | 2,449,075 | -6.44(-4.26%) |
Mar 05, 2020 | 151.93 | 153.81 | 150.45 | 151.30 | 1,579,008 | -4.53(-2.91%) |
Mar 04, 2020 | 152.71 | 156.18 | 150.39 | 155.83 | 1,508,258 | +6.25(+4.18%) |
Mar 03, 2020 | 152.76 | 156.79 | 147.79 | 149.58 | 1,513,237 | -2.74(-1.80%) |
Mar 02, 2020 | 148.89 | 153.26 | 144.90 | 152.32 | 2,115,624 | +4.30(+2.91%) |
Feb 28, 2020 | 144.77 | 148.37 | 140.69 | 148.02 | 1,986,370 | -1.63(-1.09%) |
Feb 27, 2020 | 153.60 | 156.40 | 149.65 | 149.65 | 1,984,559 | -8.32(-5.27%) |
Feb 26, 2020 | 159.19 | 161.39 | 157.96 | 157.97 | 1,694,240 | -0.62(-0.39%) |
Feb 25, 2020 | 165.08 | 165.08 | 157.82 | 158.59 | 1,349,794 | -5.79(-3.52%) |
Feb 24, 2020 | 166.38 | 167.70 | 163.92 | 164.38 | 1,442,181 | -6.78(-3.96%) |
Feb 21, 2020 | 172.04 | 172.95 | 170.26 | 171.15 | 609,562 | -1.71(-0.99%) |
Feb 20, 2020 | 173.19 | 174.22 | 171.13 | 172.86 | 633,977 | -0.41(-0.24%) |
Feb 19, 2020 | 174.50 | 175.44 | 171.53 | 173.28 | 690,787 | -0.79(-0.46%) |
Feb 18, 2020 | 170.47 | 174.79 | 170.40 | 174.07 | 1,103,452 | +3.50(+2.05%) |
Feb 14, 2020 | 170.15 | 171.99 | 169.84 | 170.57 | 934,091 | +0.18(+0.10%) |
Feb 13, 2020 | 167.31 | 170.84 | 167.31 | 170.40 | 1,102,286 | +2.63(+1.57%) |
Feb 12, 2020 | 167.28 | 168.68 | 165.80 | 167.76 | 815,886 | +0.53(+0.32%) |
Feb 11, 2020 | 169.97 | 170.44 | 166.71 | 167.23 | 690,024 | -1.73(-1.02%) |
Feb 10, 2020 | 167.83 | 169.04 | 166.75 | 168.96 | 883,875 | +0.14(+0.08%) |
Feb 07, 2020 | 168.62 | 169.02 | 166.90 | 168.83 | 829,647 | -0.13(-0.08%) |
Feb 06, 2020 | 169.49 | 169.74 | 167.63 | 168.95 | 822,230 | -0.64(-0.38%) |
Feb 05, 2020 | 170.29 | 170.92 | 167.71 | 169.59 | 1,181,215 | +0.15(+0.09%) |
Feb 04, 2020 | 170.72 | 172.01 | 169.21 | 169.44 | 883,190 | +1.02(+0.61%) |
Feb 03, 2020 | 166.88 | 168.64 | 166.19 | 168.42 | 957,403 | +2.71(+1.64%) |
Jan 31, 2020 | 166.90 | 167.19 | 165.60 | 165.71 | 1,141,453 | -1.93(-1.15%) |
Jan 30, 2020 | 164.56 | 167.87 | 161.94 | 167.64 | 991,614 | +0.93(+0.56%) |
Jan 29, 2020 | 166.00 | 167.72 | 165.36 | 166.70 | 1,041,969 | +2.14(+1.30%) |
Jan 28, 2020 | 162.74 | 165.36 | 161.97 | 164.56 | 1,156,046 | +3.38(+2.10%) |
Jan 27, 2020 | 160.66 | 162.28 | 160.40 | 161.18 | 1,011,424 | -2.46(-1.50%) |
Jan 24, 2020 | 164.05 | 165.20 | 162.79 | 163.64 | 709,730 | -0.15(-0.09%) |
Jan 23, 2020 | 161.34 | 163.88 | 160.64 | 163.79 | 1,611,009 | +1.89(+1.16%) |
Jan 22, 2020 | 161.89 | 163.60 | 160.80 | 161.90 | 1,076,813 | -0.64(-0.39%) |
Jan 21, 2020 | 163.58 | 165.46 | 161.48 | 162.54 | 1,280,656 | -1.04(-0.64%) |
Jan 17, 2020 | 157.89 | 165.83 | 156.68 | 163.58 | 3,630,396 | +4.80(+3.03%) |
Jan 16, 2020 | 157.70 | 159.29 | 157.24 | 158.78 | 2,001,754 | +1.89(+1.20%) |
Jan 15, 2020 | 156.80 | 157.55 | 155.67 | 156.89 | 1,281,774 | +0.39(+0.25%) |
Jan 14, 2020 | 157.77 | 158.88 | 155.56 | 156.50 | 2,026,235 | -0.82(-0.52%) |
Jan 13, 2020 | 155.54 | 157.46 | 154.52 | 157.32 | 857,556 | +1.87(+1.20%) |
Jan 10, 2020 | 156.93 | 157.19 | 155.18 | 155.46 | 1,156,213 | -1.63(-1.04%) |
Jan 09, 2020 | 156.18 | 158.74 | 156.06 | 157.09 | 1,682,529 | +1.13(+0.72%) |
Jan 08, 2020 | 152.83 | 156.54 | 152.83 | 155.96 | 1,997,629 | +3.35(+2.20%) |
Jan 07, 2020 | 151.74 | 154.52 | 151.69 | 152.61 | 1,821,982 | +0.45(+0.30%) |
Jan 06, 2020 | 151.45 | 152.16 | 150.18 | 152.16 | 892,755 | -0.36(-0.24%) |
Jan 03, 2020 | 150.25 | 152.66 | 150.25 | 152.52 | 1,071,925 | -0.19(-0.12%) |
Jan 02, 2020 | 151.22 | 152.74 | 150.52 | 152.71 | 761,872 | +2.25(+1.49%) |
Dec 31, 2019 | 150.26 | 151.17 | 149.90 | 150.46 | 547,058 | +0.07(+0.05%) |
Dec 30, 2019 | 151.50 | 151.92 | 149.97 | 150.39 | 649,856 | -0.97(-0.64%) |
Dec 27, 2019 | 150.56 | 151.50 | 150.19 | 151.36 | 498,672 | +0.90(+0.60%) |
Dec 26, 2019 | 150.36 | 150.59 | 149.60 | 150.46 | 370,689 | +0.29(+0.20%) |
Dec 24, 2019 | 150.52 | 150.85 | 148.94 | 150.16 | 265,462 | -0.39(-0.26%) |
Dec 23, 2019 | 152.23 | 152.43 | 150.40 | 150.56 | 508,044 | -1.41(-0.93%) |
Dec 20, 2019 | 150.52 | 152.16 | 149.87 | 151.97 | 1,632,576 | +2.02(+1.35%) |
Dec 19, 2019 | 150.84 | 151.80 | 149.85 | 149.95 | 940,447 | -0.87(-0.58%) |
Dec 18, 2019 | 151.05 | 151.50 | 149.04 | 150.82 | 1,076,365 | -0.11(-0.07%) |
Dec 17, 2019 | 149.99 | 150.96 | 149.93 | 150.93 | 1,032,083 | +1.03(+0.69%) |
Dec 16, 2019 | 149.28 | 150.27 | 148.70 | 149.90 | 716,387 | +1.52(+1.02%) |
Dec 13, 2019 | 148.22 | 149.52 | 147.17 | 148.38 | 1,279,341 | -0.41(-0.28%) |
Dec 12, 2019 | 149.84 | 151.51 | 148.72 | 148.79 | 1,244,244 | -1.53(-1.02%) |
Dec 11, 2019 | 148.53 | 150.37 | 147.97 | 150.32 | 922,124 | +2.21(+1.49%) |
Dec 10, 2019 | 148.21 | 148.94 | 147.63 | 148.11 | 743,320 | -0.21(-0.14%) |
Dec 09, 2019 | 148.95 | 149.78 | 147.94 | 148.31 | 1,171,814 | -1.24(-0.83%) |
Dec 06, 2019 | 148.40 | 150.17 | 148.40 | 149.56 | 1,164,522 | +2.24(+1.52%) |
Dec 05, 2019 | 146.69 | 147.48 | 146.33 | 147.31 | 943,068 | +1.12(+0.76%) |
Dec 04, 2019 | 147.00 | 148.80 | 146.19 | 146.20 | 957,315 | -0.27(-0.19%) |
Dec 03, 2019 | 147.13 | 147.19 | 145.28 | 146.47 | 1,077,032 | -2.23(-1.50%) |
Dec 02, 2019 | 149.32 | 150.20 | 148.45 | 148.70 | 873,547 | -0.64(-0.43%) |
Nov 29, 2019 | 150.43 | 150.87 | 149.19 | 149.34 | 442,028 | -2.10(-1.38%) |
Nov 27, 2019 | 151.28 | 152.09 | 149.62 | 151.44 | 1,301,488 | -0.01(-0.01%) |
Nov 26, 2019 | 151.63 | 152.64 | 150.72 | 151.45 | 1,076,630 | +0.54(+0.36%) |
Nov 25, 2019 | 149.35 | 151.19 | 148.99 | 150.91 | 778,071 | +2.05(+1.38%) |
Nov 22, 2019 | 150.06 | 151.43 | 148.47 | 148.86 | 622,779 | -0.92(-0.61%) |
Nov 21, 2019 | 148.46 | 150.43 | 147.42 | 149.78 | 799,585 | +0.85(+0.57%) |
Nov 20, 2019 | 150.49 | 151.15 | 148.34 | 148.93 | 958,169 | -2.12(-1.40%) |
Nov 19, 2019 | 151.97 | 151.97 | 150.10 | 151.05 | 905,492 | -0.49(-0.32%) |
Nov 18, 2019 | 149.89 | 151.54 | 149.27 | 151.54 | 738,699 | +1.10(+0.73%) |
Nov 15, 2019 | 150.44 | 151.47 | 149.82 | 150.44 | 962,338 | +0.21(+0.14%) |
Nov 14, 2019 | 151.20 | 151.29 | 149.21 | 150.23 | 734,313 | -0.88(-0.58%) |
Nov 13, 2019 | 150.93 | 152.06 | 149.35 | 151.12 | 1,078,676 | +1.69(+1.13%) |
Nov 12, 2019 | 149.91 | 153.81 | 148.79 | 149.43 | 646,637 | -0.66(-0.44%) |
Nov 11, 2019 | 149.41 | 150.35 | 148.58 | 150.09 | 600,111 | -0.13(-0.08%) |
Nov 08, 2019 | 150.06 | 151.32 | 149.33 | 150.21 | 653,296 | -0.51(-0.34%) |
Nov 07, 2019 | 149.42 | 152.38 | 148.80 | 150.72 | 1,252,048 | +2.38(+1.61%) |
Nov 06, 2019 | 147.04 | 148.86 | 146.04 | 148.34 | 1,343,219 | +1.61(+1.10%) |
Nov 05, 2019 | 146.57 | 148.44 | 146.06 | 146.74 | 1,339,482 | +0.39(+0.27%) |
Nov 04, 2019 | 144.28 | 146.47 | 143.51 | 146.34 | 1,227,876 | +3.11(+2.17%) |
Nov 01, 2019 | 139.16 | 143.25 | 138.50 | 143.24 | 1,364,052 | +5.30(+3.84%) |
Oct 31, 2019 | 139.24 | 139.47 | 136.49 | 137.94 | 1,107,636 | -1.74(-1.25%) |
Oct 30, 2019 | 140.71 | 141.33 | 138.59 | 139.68 | 866,580 | -1.05(-0.75%) |
Oct 29, 2019 | 140.53 | 141.57 | 140.17 | 140.73 | 1,199,920 | -0.02(-0.01%) |
Oct 28, 2019 | 142.15 | 142.53 | 140.36 | 140.75 | 853,017 | -0.82(-0.58%) |
Oct 25, 2019 | 142.45 | 143.22 | 141.44 | 141.57 | 1,014,287 | -0.99(-0.69%) |
Oct 24, 2019 | 143.34 | 144.62 | 141.14 | 142.56 | 1,230,185 | -0.34(-0.24%) |
Oct 23, 2019 | 141.38 | 143.27 | 140.85 | 142.90 | 1,424,600 | +0.77(+0.54%) |
Oct 22, 2019 | 143.57 | 144.82 | 141.73 | 142.13 | 1,686,502 | -1.61(-1.12%) |
Oct 21, 2019 | 144.28 | 146.22 | 142.91 | 143.74 | 1,720,104 | +1.42(+1.00%) |
Oct 18, 2019 | 138.15 | 142.88 | 137.53 | 142.32 | 3,420,899 | +9.63(+7.26%) |
Oct 17, 2019 | 132.43 | 133.39 | 130.26 | 132.69 | 2,599,389 | +1.11(+0.84%) |
Oct 16, 2019 | 131.28 | 132.33 | 130.81 | 131.58 | 657,985 | +0.11(+0.08%) |
Oct 15, 2019 | 129.84 | 131.61 | 128.87 | 131.47 | 596,334 | +2.14(+1.65%) |
Oct 14, 2019 | 129.93 | 130.53 | 128.82 | 129.33 | 561,567 | -1.47(-1.12%) |
Oct 11, 2019 | 129.97 | 131.67 | 128.49 | 130.80 | 1,414,981 | +2.99(+2.34%) |
Oct 10, 2019 | 126.07 | 128.07 | 125.86 | 127.81 | 625,287 | +1.36(+1.08%) |
Oct 09, 2019 | 125.28 | 126.74 | 124.87 | 126.45 | 491,092 | +2.28(+1.84%) |
Oct 08, 2019 | 123.96 | 125.57 | 123.41 | 124.17 | 858,591 | -1.37(-1.09%) |
Oct 07, 2019 | 124.76 | 126.67 | 124.24 | 125.54 | 661,029 | +0.32(+0.26%) |
Oct 04, 2019 | 124.93 | 125.78 | 124.04 | 125.22 | 855,071 | +0.74(+0.60%) |
Oct 03, 2019 | 123.69 | 124.96 | 122.00 | 124.47 | 557,491 | +0.45(+0.36%) |
Oct 02, 2019 | 125.14 | 125.53 | 122.66 | 124.02 | 853,640 | -2.38(-1.88%) |
Oct 01, 2019 | 130.86 | 130.98 | 125.86 | 126.40 | 742,608 | -3.92(-3.01%) |
Sep 30, 2019 | 129.84 | 130.72 | 129.53 | 130.32 | 629,418 | +0.48(+0.37%) |
Sep 27, 2019 | 131.09 | 131.75 | 129.51 | 129.84 | 489,078 | -0.72(-0.55%) |
Sep 26, 2019 | 129.96 | 131.13 | 129.25 | 130.56 | 436,679 | +0.66(+0.50%) |
Sep 25, 2019 | 129.70 | 130.36 | 129.04 | 129.90 | 555,732 | +0.02(+0.02%) |
Sep 24, 2019 | 129.54 | 131.98 | 129.30 | 129.88 | 996,175 | +0.93(+0.72%) |
Sep 23, 2019 | 129.24 | 130.49 | 128.67 | 128.95 | 787,511 | -0.42(-0.33%) |
Sep 20, 2019 | 130.17 | 130.81 | 129.03 | 129.37 | 798,733 | -0.25(-0.20%) |
Sep 19, 2019 | 130.03 | 130.77 | 129.40 | 129.63 | 665,372 | -0.57(-0.44%) |
Sep 18, 2019 | 128.78 | 130.22 | 128.43 | 130.20 | 516,837 | +0.86(+0.67%) |
Sep 17, 2019 | 129.70 | 129.82 | 128.21 | 129.33 | 683,805 | -0.73(-0.57%) |
Sep 16, 2019 | 129.52 | 131.38 | 129.52 | 130.07 | 809,179 | -0.33(-0.26%) |
Sep 13, 2019 | 130.70 | 131.04 | 129.67 | 130.40 | 966,829 | +0.60(+0.46%) |
Sep 12, 2019 | 130.85 | 131.04 | 128.51 | 129.80 | 798,211 | -0.18(-0.14%) |
Sep 11, 2019 | 130.57 | 130.85 | 128.94 | 129.98 | 1,339,999 | -0.42(-0.32%) |
Sep 10, 2019 | 129.08 | 130.70 | 127.42 | 130.40 | 1,082,728 | +1.20(+0.93%) |
Sep 09, 2019 | 127.19 | 130.05 | 126.88 | 129.20 | 1,203,767 | +2.89(+2.29%) |
Sep 06, 2019 | 126.94 | 127.67 | 125.89 | 126.31 | 784,751 | -0.64(-0.50%) |
Sep 05, 2019 | 126.03 | 127.55 | 125.87 | 126.94 | 851,544 | +2.36(+1.90%) |
Sep 04, 2019 | 123.93 | 124.89 | 123.68 | 124.58 | 588,965 | +1.10(+0.89%) |
Sep 03, 2019 | 122.02 | 124.19 | 121.88 | 123.47 | 1,089,249 | +0.56(+0.45%) |
Aug 30, 2019 | 122.35 | 123.09 | 121.40 | 122.92 | 989,882 | +1.18(+0.97%) |
Aug 29, 2019 | 120.89 | 122.82 | 120.89 | 121.73 | 839,347 | +1.60(+1.33%) |
Aug 28, 2019 | 117.78 | 120.18 | 116.92 | 120.13 | 678,940 | +1.70(+1.44%) |
Aug 27, 2019 | 118.85 | 119.57 | 118.02 | 118.43 | 694,205 | +0.32(+0.27%) |
Aug 26, 2019 | 117.77 | 118.37 | 116.22 | 118.11 | 681,135 | +1.35(+1.15%) |
Aug 23, 2019 | 120.15 | 120.50 | 116.20 | 116.76 | 905,447 | -3.61(-3.00%) |
Aug 22, 2019 | 121.87 | 121.87 | 118.79 | 120.38 | 845,987 | -1.10(-0.91%) |
Aug 21, 2019 | 121.10 | 121.71 | 120.36 | 121.48 | 930,935 | +2.23(+1.87%) |
Aug 20, 2019 | 118.67 | 120.17 | 118.22 | 119.25 | 763,357 | -0.03(-0.03%) |
Aug 19, 2019 | 118.90 | 119.92 | 118.75 | 119.28 | 698,659 | +1.96(+1.67%) |
Aug 16, 2019 | 115.12 | 117.51 | 115.12 | 117.32 | 619,904 | +2.93(+2.56%) |
Aug 15, 2019 | 114.70 | 115.62 | 113.45 | 114.39 | 629,914 | -0.09(-0.08%) |
Aug 14, 2019 | 115.65 | 117.05 | 114.17 | 114.47 | 925,652 | -2.73(-2.33%) |
Aug 13, 2019 | 113.92 | 117.41 | 113.68 | 117.20 | 737,885 | +2.92(+2.56%) |
Aug 12, 2019 | 115.07 | 115.31 | 113.66 | 114.28 | 584,461 | -1.77(-1.52%) |
Aug 09, 2019 | 116.05 | 116.62 | 115.09 | 116.05 | 534,344 | -0.38(-0.33%) |
Aug 08, 2019 | 115.04 | 116.66 | 114.50 | 116.43 | 522,263 | +2.21(+1.93%) |
Aug 07, 2019 | 113.17 | 114.42 | 112.51 | 114.22 | 803,518 | -0.77(-0.67%) |
Aug 06, 2019 | 114.05 | 115.09 | 113.26 | 114.99 | 602,144 | +1.86(+1.64%) |
Aug 05, 2019 | 116.23 | 116.23 | 112.48 | 113.14 | 1,094,280 | -5.29(-4.46%) |
Aug 02, 2019 | 118.21 | 119.24 | 117.80 | 118.42 | 1,247,689 | -0.45(-0.38%) |
Aug 01, 2019 | 120.80 | 121.54 | 118.12 | 118.87 | 745,796 | -2.03(-1.68%) |
Jul 31, 2019 | 121.82 | 122.14 | 120.11 | 120.91 | 771,396 | -0.98(-0.80%) |
Jul 30, 2019 | 121.49 | 121.91 | 121.04 | 121.88 | 519,718 | -0.25(-0.21%) |
Jul 29, 2019 | 121.43 | 122.93 | 121.06 | 122.14 | 694,234 | +0.53(+0.43%) |
Jul 26, 2019 | 121.04 | 122.17 | 120.71 | 121.61 | 530,864 | +1.11(+0.92%) |
Jul 25, 2019 | 120.19 | 121.16 | 119.65 | 120.49 | 599,160 | +0.09(+0.07%) |
Jul 24, 2019 | 120.08 | 122.32 | 119.22 | 120.41 | 950,309 | -0.71(-0.59%) |
Jul 23, 2019 | 123.11 | 123.57 | 120.66 | 121.12 | 975,183 | -1.35(-1.10%) |
Jul 22, 2019 | 120.76 | 122.99 | 120.76 | 122.47 | 1,398,005 | +1.87(+1.55%) |
Jul 19, 2019 | 118.72 | 120.78 | 117.26 | 120.60 | 2,345,341 | +5.32(+4.61%) |
Jul 18, 2019 | 115.11 | 116.26 | 114.10 | 115.29 | 2,139,409 | +1.17(+1.03%) |
Jul 17, 2019 | 116.61 | 117.44 | 114.09 | 114.11 | 1,316,385 | -5.89(-4.91%) |
Jul 16, 2019 | 119.53 | 121.15 | 119.19 | 120.01 | 627,987 | +1.19(+1.00%) |
Jul 15, 2019 | 119.98 | 120.16 | 118.39 | 118.81 | 914,847 | -1.14(-0.95%) |
Jul 12, 2019 | 118.86 | 120.03 | 118.72 | 119.96 | 756,023 | +1.60(+1.35%) |
Jul 11, 2019 | 116.44 | 118.39 | 116.18 | 118.35 | 1,090,524 | +1.92(+1.64%) |
Jul 10, 2019 | 118.73 | 119.12 | 116.03 | 116.44 | 752,216 | -1.55(-1.32%) |
Jul 09, 2019 | 117.99 | 119.53 | 117.55 | 117.99 | 1,005,341 | -0.51(-0.43%) |
Jul 08, 2019 | 119.26 | 119.81 | 118.09 | 118.50 | 1,041,034 | -1.62(-1.35%) |
Jul 05, 2019 | 121.03 | 121.03 | 118.66 | 120.12 | 479,998 | -1.51(-1.24%) |
Jul 03, 2019 | 121.03 | 121.65 | 120.68 | 121.64 | 387,478 | +0.76(+0.63%) |
Jul 02, 2019 | 120.50 | 121.29 | 119.34 | 120.88 | 695,214 | +0.37(+0.31%) |