Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |
Jul 01, 2020 | 112.87 | 113.85 | 108.58 | 108.71 | 338,111 | -4.68(-4.12%) |
Jun 30, 2020 | 111.56 | 115.38 | 111.56 | 113.39 | 337,721 | +1.26(+1.13%) |
Jun 29, 2020 | 111.93 | 113.18 | 110.67 | 112.13 | 294,979 | -0.63(-0.56%) |
Jun 26, 2020 | 113.61 | 115.68 | 112.32 | 112.75 | 356,390 | -1.31(-1.15%) |
Jun 25, 2020 | 113.77 | 114.29 | 111.55 | 114.06 | 283,279 | -0.22(-0.19%) |
Jun 24, 2020 | 116.58 | 116.84 | 113.99 | 114.28 | 229,213 | -3.67(-3.11%) |
Jun 23, 2020 | 119.52 | 120.22 | 117.47 | 117.95 | 165,897 | -0.29(-0.25%) |
Jun 22, 2020 | 120.36 | 120.36 | 115.98 | 118.24 | 310,979 | -1.62(-1.35%) |
Jun 19, 2020 | 122.01 | 122.23 | 118.89 | 119.87 | 250,607 | -1.19(-0.99%) |
Jun 18, 2020 | 120.35 | 123.48 | 119.90 | 121.06 | 220,136 | -0.18(-0.15%) |
Jun 17, 2020 | 123.11 | 123.52 | 120.22 | 121.24 | 217,791 | -0.90(-0.74%) |
Jun 16, 2020 | 124.52 | 124.52 | 120.36 | 122.14 | 218,080 | +0.48(+0.39%) |
Jun 15, 2020 | 117.05 | 121.97 | 113.66 | 121.66 | 205,020 | +3.08(+2.60%) |
Jun 12, 2020 | 120.15 | 120.15 | 116.31 | 118.58 | 204,308 | +1.55(+1.32%) |
Jun 11, 2020 | 121.59 | 122.19 | 116.99 | 117.03 | 305,629 | -7.44(-5.97%) |
Jun 10, 2020 | 124.84 | 125.81 | 122.29 | 124.47 | 251,725 | -0.44(-0.35%) |
Jun 09, 2020 | 130.47 | 130.47 | 124.86 | 124.91 | 220,467 | -5.94(-4.54%) |
Jun 08, 2020 | 124.05 | 131.01 | 123.79 | 130.84 | 336,277 | +6.43(+5.17%) |
Jun 05, 2020 | 123.34 | 126.67 | 122.30 | 124.42 | 432,635 | +2.82(+2.32%) |
Jun 04, 2020 | 120.28 | 124.65 | 120.15 | 121.60 | 484,323 | +1.62(+1.35%) |
Jun 03, 2020 | 127.84 | 128.17 | 110.02 | 119.97 | 1,414,586 | -7.87(-6.15%) |
Jun 02, 2020 | 126.32 | 128.05 | 123.30 | 127.84 | 313,357 | +3.27(+2.62%) |
Jun 01, 2020 | 127.19 | 129.00 | 122.17 | 124.57 | 490,195 | -4.60(-3.56%) |
May 29, 2020 | 129.44 | 130.90 | 127.51 | 129.17 | 467,385 | -1.57(-1.20%) |
May 28, 2020 | 138.93 | 140.78 | 129.60 | 130.74 | 469,438 | -6.46(-4.71%) |
May 27, 2020 | 136.26 | 137.86 | 132.44 | 137.19 | 398,726 | +1.53(+1.12%) |
May 26, 2020 | 134.95 | 137.84 | 134.10 | 135.67 | 231,729 | +3.49(+2.64%) |
May 22, 2020 | 132.83 | 134.03 | 130.91 | 132.18 | 190,613 | -0.48(-0.36%) |
May 21, 2020 | 132.94 | 134.76 | 130.59 | 132.65 | 312,662 | -1.08(-0.81%) |
May 20, 2020 | 132.22 | 134.20 | 130.63 | 133.73 | 378,554 | +2.63(+2.01%) |
May 19, 2020 | 138.91 | 139.76 | 130.99 | 131.10 | 313,347 | -7.83(-5.63%) |
May 18, 2020 | 134.32 | 139.73 | 133.81 | 138.93 | 267,899 | +6.90(+5.22%) |
May 15, 2020 | 133.34 | 135.88 | 130.91 | 132.03 | 350,564 | -1.58(-1.18%) |
May 14, 2020 | 135.16 | 136.39 | 130.59 | 133.60 | 414,837 | -2.30(-1.69%) |
May 13, 2020 | 136.42 | 136.93 | 130.59 | 135.90 | 303,212 | -0.92(-0.67%) |
May 12, 2020 | 144.36 | 145.68 | 136.82 | 136.82 | 362,171 | -7.07(-4.92%) |
May 11, 2020 | 142.64 | 145.93 | 142.43 | 143.90 | 259,490 | +0.51(+0.35%) |
May 08, 2020 | 141.47 | 145.29 | 141.31 | 143.39 | 398,294 | +3.15(+2.25%) |
May 07, 2020 | 135.81 | 142.32 | 135.27 | 140.24 | 357,173 | +5.78(+4.30%) |
May 06, 2020 | 135.02 | 135.95 | 131.59 | 134.46 | 228,338 | +0.87(+0.65%) |
May 05, 2020 | 133.47 | 135.60 | 130.90 | 133.58 | 224,210 | +1.93(+1.46%) |
May 04, 2020 | 130.58 | 132.87 | 128.14 | 131.66 | 393,419 | -0.93(-0.70%) |
May 01, 2020 | 131.83 | 133.50 | 130.33 | 132.59 | 307,433 | -0.62(-0.46%) |
Apr 30, 2020 | 128.89 | 134.17 | 126.72 | 133.20 | 298,593 | +2.98(+2.29%) |
Apr 29, 2020 | 135.35 | 137.02 | 129.70 | 130.22 | 471,399 | -3.36(-2.51%) |
Apr 28, 2020 | 137.55 | 144.85 | 132.68 | 133.57 | 537,129 | -3.37(-2.46%) |
Apr 27, 2020 | 134.55 | 139.01 | 133.51 | 136.94 | 320,910 | +3.58(+2.69%) |
Apr 24, 2020 | 134.72 | 135.86 | 129.53 | 133.36 | 376,589 | -0.92(-0.68%) |
Apr 23, 2020 | 126.16 | 136.09 | 126.16 | 134.28 | 406,854 | +7.58(+5.99%) |
Apr 22, 2020 | 125.50 | 128.12 | 122.98 | 126.69 | 292,886 | +5.05(+4.15%) |
Apr 21, 2020 | 124.50 | 125.19 | 119.01 | 121.64 | 252,254 | -3.90(-3.10%) |
Apr 20, 2020 | 124.08 | 129.62 | 124.08 | 125.54 | 457,448 | -0.32(-0.26%) |
Apr 17, 2020 | 125.56 | 127.83 | 123.88 | 125.86 | 213,905 | +1.83(+1.48%) |
Apr 16, 2020 | 124.14 | 124.60 | 120.66 | 124.03 | 184,866 | +1.13(+0.92%) |
Apr 15, 2020 | 118.50 | 124.87 | 116.14 | 122.89 | 398,702 | +2.79(+2.32%) |
Apr 14, 2020 | 125.02 | 126.19 | 118.89 | 120.10 | 346,115 | -1.39(-1.14%) |
Apr 13, 2020 | 118.41 | 123.18 | 117.77 | 121.49 | 272,915 | +3.33(+2.82%) |
Apr 09, 2020 | 117.97 | 122.79 | 116.70 | 118.16 | 223,638 | +1.51(+1.30%) |
Apr 08, 2020 | 113.74 | 118.88 | 112.27 | 116.65 | 268,422 | +3.17(+2.80%) |
Apr 07, 2020 | 113.62 | 115.83 | 109.94 | 113.47 | 388,345 | +0.92(+0.81%) |
Apr 06, 2020 | 106.40 | 113.20 | 105.67 | 112.56 | 356,659 | +8.44(+8.11%) |
Apr 03, 2020 | 103.36 | 106.69 | 103.22 | 104.11 | 275,578 | -2.72(-2.55%) |
Apr 02, 2020 | 108.02 | 113.05 | 103.62 | 106.84 | 672,283 | -5.79(-5.14%) |
Apr 01, 2020 | 118.59 | 121.90 | 110.32 | 112.63 | 569,136 | -7.75(-6.44%) |
Mar 31, 2020 | 117.62 | 122.62 | 114.28 | 120.38 | 731,094 | +1.12(+0.94%) |
Mar 30, 2020 | 117.48 | 120.10 | 114.92 | 119.25 | 508,326 | +3.09(+2.66%) |
Mar 27, 2020 | 118.62 | 121.79 | 113.17 | 116.16 | 386,833 | -5.84(-4.79%) |
Mar 26, 2020 | 127.46 | 127.46 | 117.29 | 122.00 | 554,934 | -5.76(-4.51%) |
Mar 25, 2020 | 132.73 | 138.31 | 125.87 | 127.76 | 757,003 | -5.66(-4.24%) |
Mar 24, 2020 | 131.52 | 136.46 | 126.81 | 133.42 | 557,632 | +6.54(+5.15%) |
Mar 23, 2020 | 124.46 | 128.27 | 115.78 | 126.88 | 433,620 | +2.45(+1.97%) |
Mar 20, 2020 | 126.12 | 132.03 | 120.68 | 124.43 | 696,116 | +0.73(+0.59%) |
Mar 19, 2020 | 105.96 | 128.80 | 104.10 | 123.69 | 519,108 | +15.83(+14.68%) |
Mar 18, 2020 | 110.94 | 119.03 | 104.94 | 107.86 | 676,149 | -7.57(-6.55%) |
Mar 17, 2020 | 104.61 | 117.59 | 104.61 | 115.43 | 860,072 | +11.39(+10.95%) |
Mar 16, 2020 | 105.43 | 109.92 | 99.69 | 104.04 | 820,493 | -13.56(-11.53%) |
Mar 13, 2020 | 114.74 | 118.75 | 107.51 | 117.59 | 424,738 | +7.70(+7.01%) |
Mar 12, 2020 | 113.02 | 117.52 | 107.58 | 109.89 | 790,525 | -10.66(-8.84%) |
Mar 11, 2020 | 125.73 | 127.48 | 114.40 | 120.55 | 607,088 | -8.35(-6.47%) |
Mar 10, 2020 | 127.21 | 130.44 | 122.97 | 128.90 | 693,882 | +1.96(+1.55%) |
Mar 09, 2020 | 121.51 | 130.23 | 120.89 | 126.94 | 784,509 | -0.05(-0.04%) |
Mar 06, 2020 | 121.27 | 127.73 | 120.59 | 126.98 | 763,730 | +3.77(+3.06%) |
Mar 05, 2020 | 119.40 | 124.08 | 119.40 | 123.22 | 621,677 | +0.75(+0.61%) |
Mar 04, 2020 | 120.06 | 123.33 | 118.05 | 122.47 | 571,821 | +4.11(+3.47%) |
Mar 03, 2020 | 121.02 | 122.70 | 115.40 | 118.36 | 778,076 | -3.15(-2.59%) |
Mar 02, 2020 | 119.10 | 122.91 | 115.71 | 121.51 | 756,016 | +0.90(+0.74%) |
Feb 28, 2020 | 119.30 | 124.06 | 114.37 | 120.61 | 1,103,746 | -0.85(-0.70%) |
Feb 27, 2020 | 118.17 | 131.46 | 118.17 | 121.46 | 975,390 | -1.59(-1.29%) |
Feb 26, 2020 | 128.28 | 129.78 | 122.70 | 123.05 | 584,799 | -4.26(-3.34%) |
Feb 25, 2020 | 129.65 | 132.33 | 126.42 | 127.31 | 517,705 | -3.28(-2.51%) |
Feb 24, 2020 | 128.76 | 131.27 | 127.64 | 130.59 | 451,887 | -1.56(-1.18%) |
Feb 21, 2020 | 130.76 | 132.54 | 129.71 | 132.15 | 402,200 | +0.72(+0.55%) |
Feb 20, 2020 | 131.39 | 132.21 | 129.32 | 131.43 | 225,995 | +0.03(+0.02%) |
Feb 19, 2020 | 132.75 | 134.16 | 130.48 | 131.40 | 327,315 | -0.75(-0.57%) |
Feb 18, 2020 | 136.05 | 136.37 | 131.69 | 132.15 | 568,808 | -4.07(-2.99%) |
Feb 14, 2020 | 137.22 | 137.71 | 134.91 | 136.22 | 349,850 | -0.99(-0.72%) |
Feb 13, 2020 | 132.63 | 137.48 | 132.32 | 137.21 | 339,548 | +3.71(+2.78%) |
Feb 12, 2020 | 134.77 | 135.33 | 132.52 | 133.50 | 307,098 | -0.13(-0.09%) |
Feb 11, 2020 | 136.65 | 139.75 | 132.99 | 133.62 | 292,296 | -2.97(-2.17%) |
Feb 10, 2020 | 133.05 | 136.73 | 132.49 | 136.59 | 353,308 | +3.63(+2.73%) |
Feb 07, 2020 | 131.32 | 133.99 | 131.32 | 132.96 | 313,995 | +0.41(+0.31%) |
Feb 06, 2020 | 131.77 | 133.31 | 124.98 | 132.55 | 508,078 | -0.69(-0.52%) |
Feb 05, 2020 | 140.04 | 141.73 | 132.75 | 133.24 | 477,768 | -6.33(-4.53%) |
Feb 04, 2020 | 137.28 | 140.02 | 136.88 | 139.57 | 463,636 | +4.06(+3.00%) |
Feb 03, 2020 | 135.43 | 139.25 | 134.99 | 135.51 | 458,457 | +1.10(+0.82%) |
Jan 31, 2020 | 137.87 | 139.42 | 133.78 | 134.40 | 514,070 | -4.14(-2.99%) |
Jan 30, 2020 | 136.49 | 138.65 | 135.23 | 138.54 | 544,702 | +1.44(+1.05%) |
Jan 29, 2020 | 140.13 | 140.13 | 134.20 | 137.11 | 957,736 | -3.17(-2.26%) |
Jan 28, 2020 | 141.31 | 143.46 | 140.01 | 140.28 | 336,497 | -0.98(-0.69%) |
Jan 27, 2020 | 145.69 | 147.87 | 140.95 | 141.26 | 353,144 | -5.91(-4.02%) |
Jan 24, 2020 | 149.18 | 149.18 | 143.83 | 147.17 | 555,713 | -2.17(-1.45%) |
Jan 23, 2020 | 148.73 | 150.16 | 146.36 | 149.34 | 470,778 | +0.33(+0.22%) |
Jan 22, 2020 | 149.22 | 152.44 | 148.25 | 149.01 | 410,213 | +0.23(+0.16%) |
Jan 21, 2020 | 155.45 | 155.58 | 146.29 | 148.78 | 530,831 | -5.43(-3.52%) |
Jan 17, 2020 | 157.85 | 157.85 | 152.21 | 154.20 | 597,702 | -2.71(-1.73%) |
Jan 16, 2020 | 158.04 | 160.61 | 156.19 | 156.91 | 382,055 | -1.64(-1.03%) |
Jan 15, 2020 | 165.59 | 166.26 | 157.11 | 158.55 | 516,611 | -6.19(-3.75%) |
Jan 14, 2020 | 169.59 | 171.09 | 164.28 | 164.73 | 388,793 | -4.78(-2.82%) |
Jan 13, 2020 | 167.74 | 170.77 | 167.27 | 169.52 | 400,180 | +2.44(+1.46%) |
Jan 10, 2020 | 164.95 | 168.17 | 164.21 | 167.08 | 219,595 | +2.76(+1.68%) |
Jan 09, 2020 | 167.85 | 169.03 | 162.33 | 164.32 | 358,951 | -3.14(-1.87%) |
Jan 08, 2020 | 167.29 | 169.47 | 165.42 | 167.46 | 313,819 | -0.31(-0.19%) |
Jan 07, 2020 | 168.71 | 170.19 | 167.24 | 167.77 | 244,702 | -1.66(-0.98%) |
Jan 06, 2020 | 169.67 | 171.22 | 167.54 | 169.44 | 301,169 | -1.18(-0.69%) |
Jan 03, 2020 | 168.62 | 171.09 | 168.03 | 170.62 | 275,444 | +0.93(+0.55%) |
Jan 02, 2020 | 172.36 | 172.71 | 168.95 | 169.69 | 308,033 | -1.96(-1.14%) |
Dec 31, 2019 | 170.49 | 172.08 | 169.80 | 171.65 | 257,170 | +1.17(+0.69%) |
Dec 30, 2019 | 170.66 | 170.94 | 168.78 | 170.48 | 301,465 | -0.15(-0.09%) |
Dec 27, 2019 | 170.59 | 172.35 | 168.81 | 170.63 | 305,113 | -0.65(-0.38%) |
Dec 26, 2019 | 171.14 | 173.61 | 169.68 | 171.28 | 201,039 | +0.14(+0.08%) |
Dec 24, 2019 | 171.99 | 172.37 | 169.78 | 171.14 | 124,940 | +0.19(+0.11%) |
Dec 23, 2019 | 172.96 | 173.43 | 168.31 | 170.95 | 599,409 | -0.47(-0.27%) |
Dec 20, 2019 | 167.11 | 173.37 | 166.80 | 171.42 | 1,055,065 | +4.13(+2.47%) |
Dec 19, 2019 | 165.58 | 174.80 | 165.58 | 167.29 | 1,053,900 | +4.49(+2.76%) |
Dec 18, 2019 | 164.13 | 164.85 | 161.21 | 162.79 | 342,686 | -0.88(-0.54%) |
Dec 17, 2019 | 162.40 | 163.68 | 161.68 | 163.67 | 239,754 | +0.98(+0.60%) |
Dec 16, 2019 | 163.28 | 165.00 | 162.03 | 162.69 | 274,608 | +0.92(+0.57%) |
Dec 13, 2019 | 164.62 | 165.10 | 160.91 | 161.76 | 312,300 | -0.47(-0.29%) |
Dec 12, 2019 | 159.78 | 162.85 | 159.19 | 162.23 | 246,291 | +2.31(+1.44%) |
Dec 11, 2019 | 159.68 | 162.97 | 158.73 | 159.92 | 289,885 | -0.07(-0.04%) |
Dec 10, 2019 | 160.37 | 162.10 | 159.75 | 159.99 | 268,807 | -1.28(-0.79%) |
Dec 09, 2019 | 163.50 | 164.78 | 159.97 | 161.27 | 346,610 | -2.00(-1.22%) |
Dec 06, 2019 | 165.40 | 167.34 | 161.43 | 163.26 | 397,818 | +0.06(+0.04%) |
Dec 05, 2019 | 163.94 | 165.00 | 161.89 | 163.20 | 304,457 | +0.45(+0.28%) |
Dec 04, 2019 | 159.88 | 162.86 | 159.30 | 162.76 | 285,201 | +3.04(+1.90%) |
Dec 03, 2019 | 159.53 | 159.93 | 157.57 | 159.72 | 246,354 | -0.64(-0.40%) |
Dec 02, 2019 | 161.06 | 161.34 | 158.07 | 160.36 | 213,847 | -0.92(-0.57%) |
Nov 29, 2019 | 163.29 | 163.64 | 160.34 | 161.28 | 104,510 | -2.11(-1.29%) |
Nov 27, 2019 | 162.53 | 164.19 | 160.53 | 163.40 | 159,948 | +0.96(+0.59%) |
Nov 26, 2019 | 162.10 | 163.10 | 159.59 | 162.44 | 214,028 | +0.34(+0.21%) |
Nov 25, 2019 | 155.47 | 162.57 | 154.88 | 162.09 | 393,650 | +7.27(+4.69%) |
Nov 22, 2019 | 158.46 | 158.90 | 154.21 | 154.83 | 307,269 | -3.79(-2.39%) |
Nov 21, 2019 | 161.22 | 161.69 | 156.43 | 158.62 | 283,977 | -2.80(-1.73%) |
Nov 20, 2019 | 160.96 | 162.67 | 159.94 | 161.41 | 340,967 | +1.35(+0.85%) |
Nov 19, 2019 | 159.30 | 160.86 | 156.94 | 160.06 | 266,090 | +0.94(+0.59%) |
Nov 18, 2019 | 161.39 | 162.08 | 156.87 | 159.12 | 404,991 | -1.72(-1.07%) |
Nov 15, 2019 | 161.60 | 161.91 | 160.01 | 160.85 | 302,341 | -0.60(-0.37%) |
Nov 14, 2019 | 163.50 | 165.96 | 160.48 | 161.45 | 823,352 | +5.73(+3.68%) |
Nov 13, 2019 | 157.41 | 158.10 | 153.81 | 155.72 | 317,203 | -1.88(-1.19%) |
Nov 12, 2019 | 152.36 | 158.23 | 151.95 | 157.60 | 491,211 | +5.06(+3.31%) |
Nov 11, 2019 | 152.73 | 153.22 | 150.51 | 152.55 | 248,885 | -0.69(-0.45%) |
Nov 08, 2019 | 151.82 | 153.41 | 148.78 | 153.24 | 251,215 | +1.83(+1.21%) |
Nov 07, 2019 | 152.93 | 155.28 | 150.24 | 151.41 | 277,895 | +1.36(+0.91%) |
Nov 06, 2019 | 148.85 | 150.17 | 147.04 | 150.04 | 140,076 | +1.96(+1.32%) |
Nov 05, 2019 | 149.41 | 151.09 | 147.74 | 148.09 | 266,237 | -1.43(-0.96%) |
Nov 04, 2019 | 155.14 | 155.18 | 148.92 | 149.52 | 320,675 | -6.10(-3.92%) |
Nov 01, 2019 | 150.83 | 156.52 | 150.01 | 155.62 | 507,051 | +4.82(+3.20%) |
Oct 31, 2019 | 147.90 | 151.43 | 147.64 | 150.79 | 319,880 | +3.17(+2.14%) |
Oct 30, 2019 | 148.28 | 148.36 | 145.31 | 147.63 | 318,165 | -0.61(-0.41%) |
Oct 29, 2019 | 150.90 | 152.59 | 147.52 | 148.24 | 569,753 | -3.43(-2.26%) |
Oct 28, 2019 | 137.40 | 152.36 | 137.09 | 151.67 | 1,479,005 | +20.65(+15.76%) |
Oct 25, 2019 | 127.54 | 131.58 | 126.79 | 131.02 | 376,567 | +1.48(+1.14%) |
Oct 24, 2019 | 131.00 | 131.10 | 129.40 | 129.54 | 289,349 | -1.38(-1.06%) |
Oct 23, 2019 | 130.24 | 131.84 | 128.68 | 130.92 | 387,545 | +0.79(+0.61%) |
Oct 22, 2019 | 130.95 | 131.32 | 127.70 | 130.13 | 404,210 | -0.90(-0.68%) |
Oct 21, 2019 | 138.00 | 138.91 | 130.52 | 131.03 | 635,508 | -7.01(-5.08%) |
Oct 18, 2019 | 139.60 | 139.99 | 137.42 | 138.04 | 282,630 | -2.14(-1.53%) |
Oct 17, 2019 | 140.99 | 142.28 | 133.75 | 140.19 | 314,623 | -1.58(-1.11%) |
Oct 16, 2019 | 145.73 | 146.36 | 139.51 | 141.76 | 264,865 | -4.19(-2.87%) |
Oct 15, 2019 | 146.09 | 147.55 | 145.24 | 145.95 | 198,476 | +0.68(+0.47%) |
Oct 14, 2019 | 145.66 | 146.45 | 144.35 | 145.27 | 259,006 | -0.67(-0.46%) |
Oct 11, 2019 | 144.44 | 146.70 | 143.57 | 145.94 | 298,030 | +2.50(+1.75%) |
Oct 10, 2019 | 140.00 | 143.83 | 139.59 | 143.44 | 312,475 | +3.24(+2.31%) |
Oct 09, 2019 | 138.93 | 141.11 | 137.90 | 140.20 | 285,560 | +2.20(+1.60%) |
Oct 08, 2019 | 140.86 | 140.86 | 137.01 | 138.00 | 257,203 | -3.17(-2.24%) |
Oct 07, 2019 | 141.42 | 142.77 | 140.25 | 141.16 | 213,037 | -0.09(-0.06%) |
Oct 04, 2019 | 139.67 | 141.61 | 136.30 | 141.25 | 289,817 | +1.90(+1.36%) |
Oct 03, 2019 | 142.95 | 142.95 | 138.04 | 139.35 | 503,341 | -3.45(-2.42%) |
Oct 02, 2019 | 144.36 | 145.30 | 142.37 | 142.80 | 305,812 | -2.06(-1.43%) |
Oct 01, 2019 | 148.23 | 148.78 | 144.62 | 144.86 | 250,274 | -2.54(-1.72%) |
Sep 30, 2019 | 145.54 | 148.85 | 145.54 | 147.41 | 242,463 | +1.67(+1.14%) |
Sep 27, 2019 | 150.18 | 151.04 | 144.30 | 145.74 | 394,142 | -4.87(-3.23%) |
Sep 26, 2019 | 150.60 | 153.09 | 150.34 | 150.61 | 279,990 | -0.01(-0.01%) |
Sep 25, 2019 | 151.78 | 151.81 | 150.16 | 150.62 | 391,195 | -1.01(-0.67%) |
Sep 24, 2019 | 150.71 | 152.08 | 150.40 | 151.63 | 288,937 | +1.86(+1.24%) |
Sep 23, 2019 | 150.43 | 152.50 | 149.47 | 149.77 | 263,395 | -1.03(-0.68%) |
Sep 20, 2019 | 151.39 | 151.95 | 148.18 | 150.80 | 391,467 | -0.16(-0.10%) |
Sep 19, 2019 | 150.07 | 152.04 | 148.71 | 150.96 | 344,789 | +0.69(+0.46%) |
Sep 18, 2019 | 151.54 | 153.06 | 148.91 | 150.27 | 280,613 | -1.18(-0.78%) |
Sep 17, 2019 | 150.23 | 153.78 | 149.72 | 151.44 | 411,180 | +2.19(+1.47%) |
Sep 16, 2019 | 145.35 | 150.77 | 144.20 | 149.26 | 441,104 | +3.53(+2.42%) |
Sep 13, 2019 | 140.21 | 146.28 | 140.21 | 145.73 | 382,310 | +5.85(+4.18%) |
Sep 12, 2019 | 141.47 | 142.41 | 139.28 | 139.88 | 328,438 | -0.66(-0.47%) |
Sep 11, 2019 | 143.71 | 143.71 | 138.29 | 140.54 | 337,089 | -3.26(-2.26%) |
Sep 10, 2019 | 143.37 | 143.88 | 135.81 | 143.79 | 472,274 | -0.55(-0.38%) |
Sep 09, 2019 | 150.79 | 152.04 | 144.06 | 144.34 | 450,103 | -5.82(-3.88%) |
Sep 06, 2019 | 150.90 | 152.20 | 149.12 | 150.16 | 352,269 | +0.23(+0.16%) |
Sep 05, 2019 | 150.88 | 153.88 | 148.71 | 149.93 | 400,934 | -1.04(-0.69%) |
Sep 04, 2019 | 150.66 | 152.97 | 149.12 | 150.97 | 410,019 | +0.90(+0.60%) |
Sep 03, 2019 | 146.42 | 150.38 | 144.84 | 150.06 | 516,529 | +4.64(+3.19%) |
Aug 30, 2019 | 143.15 | 147.54 | 142.75 | 145.43 | 427,887 | +1.85(+1.29%) |
Aug 29, 2019 | 132.72 | 145.23 | 127.09 | 143.58 | 605,252 | +5.33(+3.85%) |
Aug 28, 2019 | 137.24 | 138.68 | 136.42 | 138.25 | 303,948 | +1.02(+0.74%) |
Aug 27, 2019 | 141.45 | 141.45 | 137.12 | 137.23 | 425,287 | -3.72(-2.64%) |
Aug 26, 2019 | 142.83 | 142.83 | 140.14 | 140.96 | 324,120 | -0.91(-0.64%) |
Aug 23, 2019 | 143.22 | 143.31 | 139.99 | 141.87 | 323,667 | -1.61(-1.12%) |
Aug 22, 2019 | 142.02 | 145.30 | 140.95 | 143.48 | 285,156 | +2.09(+1.48%) |
Aug 21, 2019 | 141.22 | 142.19 | 139.52 | 141.39 | 202,395 | +1.11(+0.79%) |
Aug 20, 2019 | 140.49 | 142.17 | 139.18 | 140.29 | 251,071 | -0.08(-0.06%) |
Aug 19, 2019 | 140.97 | 141.21 | 137.23 | 140.36 | 273,952 | +0.98(+0.70%) |
Aug 16, 2019 | 138.55 | 140.13 | 137.44 | 139.38 | 397,949 | +1.65(+1.20%) |
Aug 15, 2019 | 137.34 | 138.75 | 136.15 | 137.73 | 242,208 | +1.04(+0.76%) |
Aug 14, 2019 | 137.49 | 139.01 | 136.60 | 136.69 | 253,649 | -2.40(-1.73%) |
Aug 13, 2019 | 140.77 | 145.35 | 138.14 | 139.09 | 395,665 | -0.90(-0.65%) |
Aug 12, 2019 | 133.16 | 140.47 | 130.54 | 140.00 | 725,941 | +6.60(+4.95%) |
Aug 09, 2019 | 133.92 | 135.25 | 133.14 | 133.40 | 256,588 | -0.84(-0.62%) |
Aug 08, 2019 | 130.88 | 135.67 | 130.19 | 134.23 | 347,279 | +3.92(+3.01%) |
Aug 07, 2019 | 128.39 | 130.62 | 125.14 | 130.31 | 209,953 | +1.44(+1.12%) |
Aug 06, 2019 | 131.31 | 131.32 | 127.83 | 128.88 | 227,863 | -2.08(-1.59%) |
Aug 05, 2019 | 129.49 | 133.25 | 129.12 | 130.96 | 526,463 | +1.02(+0.79%) |
Aug 02, 2019 | 129.88 | 130.79 | 128.77 | 129.94 | 276,239 | -0.58(-0.45%) |