Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 172.13 | 178.56 | 170.37 | 177.98 | 885,913 | +6.38(+3.72%) |
Jun 29, 2020 | 169.62 | 172.09 | 167.19 | 171.60 | 343,620 | +2.51(+1.48%) |
Jun 26, 2020 | 174.18 | 176.75 | 168.73 | 169.09 | 589,300 | -5.64(-3.23%) |
Jun 25, 2020 | 172.90 | 175.36 | 169.54 | 174.73 | 638,048 | +1.85(+1.07%) |
Jun 24, 2020 | 178.09 | 178.41 | 168.90 | 172.88 | 608,495 | -5.76(-3.22%) |
Jun 23, 2020 | 180.23 | 181.08 | 175.86 | 178.64 | 531,903 | -1.21(-0.67%) |
Jun 22, 2020 | 178.43 | 180.31 | 174.68 | 179.85 | 624,161 | +0.10(+0.06%) |
Jun 19, 2020 | 172.13 | 179.75 | 170.79 | 179.75 | 1,650,000 | +8.58(+5.01%) |
Jun 18, 2020 | 168.02 | 171.69 | 167.35 | 171.17 | 522,541 | +2.37(+1.40%) |
Jun 17, 2020 | 173.62 | 174.05 | 167.92 | 168.80 | 527,002 | -3.91(-2.26%) |
Jun 16, 2020 | 174.19 | 175.71 | 170.06 | 172.71 | 645,430 | +6.52(+3.92%) |
Jun 15, 2020 | 166.91 | 167.93 | 161.64 | 166.19 | 619,972 | -3.70(-2.18%) |
Jun 12, 2020 | 172.89 | 176.35 | 166.66 | 169.89 | 726,500 | +0.93(+0.55%) |
Jun 11, 2020 | 176.82 | 176.82 | 167.00 | 168.96 | 698,392 | -9.88(-5.52%) |
Jun 10, 2020 | 176.68 | 179.65 | 173.04 | 178.84 | 833,767 | +3.75(+2.14%) |
Jun 09, 2020 | 172.96 | 177.09 | 172.00 | 175.09 | 534,565 | +3.32(+1.93%) |
Jun 08, 2020 | 168.05 | 173.51 | 166.07 | 171.77 | 622,748 | +0.74(+0.43%) |
Jun 05, 2020 | 172.78 | 174.85 | 170.17 | 171.03 | 520,900 | -2.55(-1.47%) |
Jun 04, 2020 | 177.51 | 178.62 | 171.48 | 173.58 | 713,526 | -5.56(-3.10%) |
Jun 03, 2020 | 181.81 | 183.42 | 178.69 | 179.14 | 507,112 | -3.98(-2.17%) |
Jun 02, 2020 | 182.98 | 186.03 | 180.61 | 183.12 | 632,114 | +0.05(+0.03%) |
Jun 01, 2020 | 185.84 | 188.53 | 182.57 | 183.07 | 595,170 | -2.75(-1.48%) |
May 29, 2020 | 190.15 | 196.52 | 184.26 | 185.82 | 3,712,100 | -1.04(-0.56%) |
May 28, 2020 | 185.49 | 194.20 | 185.49 | 186.86 | 1,019,140 | +3.21(+1.75%) |
May 27, 2020 | 183.92 | 184.28 | 174.35 | 183.65 | 638,337 | -0.06(-0.03%) |
May 26, 2020 | 185.00 | 187.22 | 182.55 | 183.71 | 1,027,513 | +1.50(+0.82%) |
May 22, 2020 | 182.29 | 183.37 | 180.65 | 182.21 | 380,400 | +0.49(+0.27%) |
May 21, 2020 | 175.98 | 183.33 | 175.65 | 181.72 | 813,591 | +4.75(+2.68%) |
May 20, 2020 | 181.50 | 181.50 | 175.75 | 176.97 | 513,742 | +0.30(+0.17%) |
May 19, 2020 | 174.56 | 179.46 | 174.01 | 176.67 | 447,158 | +2.92(+1.68%) |
May 18, 2020 | 183.60 | 184.95 | 172.51 | 173.75 | 564,366 | -7.67(-4.23%) |
May 15, 2020 | 175.95 | 182.86 | 175.69 | 181.42 | 584,500 | +4.94(+2.80%) |
May 14, 2020 | 171.71 | 179.31 | 171.42 | 176.48 | 423,171 | +2.10(+1.20%) |
May 13, 2020 | 181.16 | 181.16 | 172.01 | 174.38 | 477,061 | -6.12(-3.39%) |
May 12, 2020 | 179.62 | 184.86 | 178.86 | 180.50 | 475,761 | +1.64(+0.92%) |
May 11, 2020 | 175.34 | 179.74 | 175.19 | 178.86 | 519,446 | +3.31(+1.89%) |
May 08, 2020 | 179.38 | 180.80 | 174.51 | 175.55 | 578,400 | -1.72(-0.97%) |
May 07, 2020 | 183.82 | 187.83 | 176.67 | 177.27 | 585,565 | -5.83(-3.18%) |
May 06, 2020 | 181.74 | 186.56 | 178.46 | 183.10 | 564,971 | +2.02(+1.12%) |
May 05, 2020 | 178.31 | 183.89 | 177.87 | 181.08 | 623,213 | +2.77(+1.55%) |
May 04, 2020 | 171.52 | 178.60 | 171.25 | 178.31 | 600,427 | +5.06(+2.92%) |
May 01, 2020 | 169.99 | 174.95 | 165.80 | 173.25 | 1,281,600 | +9.28(+5.66%) |
Apr 30, 2020 | 163.34 | 169.24 | 161.00 | 163.97 | 618,112 | -0.79(-0.48%) |
Apr 29, 2020 | 168.87 | 168.87 | 163.00 | 164.76 | 517,396 | -1.59(-0.96%) |
Apr 28, 2020 | 170.79 | 173.99 | 162.73 | 166.35 | 390,294 | -4.52(-2.65%) |
Apr 27, 2020 | 170.25 | 172.50 | 168.50 | 170.87 | 659,463 | +2.59(+1.54%) |
Apr 24, 2020 | 170.00 | 170.00 | 165.49 | 168.28 | 480,300 | +1.06(+0.63%) |
Apr 23, 2020 | 165.27 | 169.28 | 163.50 | 167.22 | 519,450 | +3.85(+2.36%) |
Apr 22, 2020 | 164.29 | 168.00 | 163.05 | 163.37 | 425,221 | +2.94(+1.83%) |
Apr 21, 2020 | 160.96 | 165.96 | 159.50 | 160.43 | 388,967 | -3.87(-2.36%) |
Apr 20, 2020 | 168.10 | 170.94 | 163.88 | 164.30 | 885,441 | -5.52(-3.25%) |
Apr 17, 2020 | 174.00 | 175.00 | 165.69 | 169.82 | 582,800 | -1.15(-0.67%) |
Apr 16, 2020 | 162.53 | 171.99 | 161.40 | 170.97 | 1,100,125 | +10.77(+6.72%) |
Apr 15, 2020 | 162.10 | 164.89 | 157.26 | 160.20 | 887,182 | -3.09(-1.89%) |
Apr 14, 2020 | 162.09 | 165.00 | 160.65 | 163.29 | 2,048,351 | +6.58(+4.20%) |
Apr 13, 2020 | 154.41 | 157.41 | 151.11 | 156.71 | 862,092 | +3.43(+2.24%) |
Apr 09, 2020 | 157.84 | 161.01 | 152.57 | 153.28 | 547,200 | -4.28(-2.72%) |
Apr 08, 2020 | 146.71 | 158.78 | 142.43 | 157.56 | 616,446 | +17.45(+12.45%) |
Apr 07, 2020 | 145.00 | 146.32 | 137.17 | 140.11 | 621,370 | -0.89(-0.63%) |
Apr 06, 2020 | 137.98 | 142.69 | 136.70 | 141.00 | 782,244 | +8.87(+6.71%) |
Apr 03, 2020 | 131.90 | 135.23 | 129.05 | 132.13 | 381,300 | -1.35(-1.01%) |
Apr 02, 2020 | 129.67 | 135.01 | 127.56 | 133.48 | 952,620 | +2.32(+1.77%) |
Apr 01, 2020 | 134.15 | 136.64 | 127.80 | 131.16 | 484,788 | -8.55(-6.12%) |
Mar 31, 2020 | 140.78 | 140.78 | 135.68 | 139.71 | 468,109 | +0.36(+0.26%) |
Mar 30, 2020 | 136.34 | 141.58 | 134.66 | 139.35 | 492,721 | +4.18(+3.09%) |
Mar 27, 2020 | 135.35 | 137.20 | 130.00 | 135.17 | 595,300 | -4.81(-3.44%) |
Mar 26, 2020 | 130.94 | 142.02 | 130.94 | 139.98 | 766,470 | +9.75(+7.49%) |
Mar 25, 2020 | 117.17 | 137.61 | 115.80 | 130.23 | 1,213,611 | +12.32(+10.45%) |
Mar 24, 2020 | 112.92 | 121.36 | 111.01 | 117.91 | 839,901 | +10.12(+9.39%) |
Mar 23, 2020 | 113.66 | 114.24 | 104.02 | 107.79 | 885,330 | -5.96(-5.24%) |
Mar 20, 2020 | 120.20 | 128.79 | 111.26 | 113.75 | 1,366,600 | -6.73(-5.59%) |
Mar 19, 2020 | 118.39 | 129.02 | 117.00 | 120.48 | 948,891 | +0.43(+0.36%) |
Mar 18, 2020 | 119.06 | 123.27 | 102.85 | 120.05 | 983,857 | -5.69(-4.53%) |
Mar 17, 2020 | 124.56 | 129.49 | 121.62 | 125.74 | 1,126,783 | +4.05(+3.33%) |
Mar 16, 2020 | 136.66 | 140.26 | 121.37 | 121.69 | 1,290,083 | -24.66(-16.85%) |
Mar 13, 2020 | 137.97 | 146.37 | 130.58 | 146.35 | 1,380,700 | +16.31(+12.54%) |
Mar 12, 2020 | 120.91 | 136.37 | 120.01 | 130.04 | 2,547,945 | -1.88(-1.43%) |
Mar 11, 2020 | 132.19 | 137.19 | 130.06 | 131.92 | 965,975 | -4.46(-3.27%) |
Mar 10, 2020 | 136.14 | 139.36 | 128.72 | 136.38 | 921,354 | +3.61(+2.72%) |
Mar 09, 2020 | 126.41 | 135.01 | 122.24 | 132.77 | 1,204,465 | -5.43(-3.93%) |
Mar 06, 2020 | 135.34 | 138.21 | 130.37 | 138.20 | 877,700 | -1.82(-1.30%) |
Mar 05, 2020 | 138.98 | 142.32 | 137.26 | 140.02 | 675,114 | -2.33(-1.64%) |
Mar 04, 2020 | 131.85 | 142.49 | 131.85 | 142.35 | 1,243,310 | +19.92(+16.27%) |
Mar 03, 2020 | 127.35 | 130.53 | 120.94 | 122.43 | 916,979 | -4.89(-3.84%) |
Mar 02, 2020 | 123.48 | 127.63 | 119.92 | 127.32 | 850,986 | +4.77(+3.89%) |
Feb 28, 2020 | 119.97 | 125.27 | 119.21 | 122.55 | 860,500 | -1.63(-1.31%) |
Feb 27, 2020 | 125.72 | 128.81 | 123.84 | 124.18 | 791,511 | -4.55(-3.53%) |
Feb 26, 2020 | 130.34 | 131.08 | 127.09 | 128.73 | 596,661 | -0.31(-0.24%) |
Feb 25, 2020 | 139.67 | 139.67 | 128.70 | 129.04 | 787,225 | -9.17(-6.63%) |
Feb 24, 2020 | 141.74 | 142.58 | 137.44 | 138.21 | 735,564 | -11.59(-7.74%) |
Feb 21, 2020 | 149.69 | 150.82 | 148.34 | 149.80 | 248,100 | -0.69(-0.46%) |
Feb 20, 2020 | 151.73 | 152.98 | 148.11 | 150.49 | 520,065 | -3.35(-2.18%) |
Feb 19, 2020 | 149.34 | 154.89 | 149.02 | 153.84 | 776,639 | +4.63(+3.10%) |
Feb 18, 2020 | 145.76 | 149.87 | 145.03 | 149.21 | 537,293 | +4.22(+2.91%) |
Feb 14, 2020 | 145.78 | 146.81 | 144.34 | 144.99 | 433,900 | -0.59(-0.41%) |
Feb 13, 2020 | 144.56 | 146.87 | 144.56 | 145.58 | 525,494 | -0.15(-0.10%) |
Feb 12, 2020 | 142.00 | 145.83 | 142.00 | 145.73 | 718,061 | +4.31(+3.05%) |
Feb 11, 2020 | 128.55 | 141.85 | 127.47 | 141.42 | 1,233,334 | +12.07(+9.33%) |
Feb 10, 2020 | 127.25 | 129.44 | 127.07 | 129.35 | 682,711 | +1.35(+1.05%) |
Feb 07, 2020 | 128.00 | 128.58 | 126.00 | 128.00 | 371,600 | -0.03(-0.02%) |
Feb 06, 2020 | 130.85 | 131.30 | 127.43 | 128.03 | 675,577 | -1.76(-1.36%) |
Feb 05, 2020 | 126.17 | 131.70 | 126.17 | 129.79 | 596,171 | +5.30(+4.26%) |
Feb 04, 2020 | 126.41 | 129.43 | 124.28 | 124.49 | 682,630 | -0.48(-0.38%) |
Feb 03, 2020 | 123.65 | 125.63 | 122.91 | 124.97 | 622,500 | +2.00(+1.63%) |
Jan 31, 2020 | 126.00 | 126.44 | 122.83 | 122.97 | 1,019,600 | -3.78(-2.98%) |
Jan 30, 2020 | 128.10 | 128.60 | 124.44 | 126.75 | 692,009 | -2.49(-1.93%) |
Jan 29, 2020 | 131.11 | 131.60 | 128.30 | 129.24 | 886,796 | -2.13(-1.62%) |
Jan 28, 2020 | 129.31 | 133.80 | 129.13 | 131.37 | 648,008 | +2.92(+2.27%) |
Jan 27, 2020 | 131.69 | 131.69 | 128.03 | 128.45 | 731,406 | -6.12(-4.55%) |
Jan 24, 2020 | 138.26 | 138.26 | 134.02 | 134.57 | 250,800 | -3.40(-2.46%) |
Jan 23, 2020 | 137.81 | 138.88 | 136.27 | 137.97 | 606,752 | +0.22(+0.16%) |
Jan 22, 2020 | 138.79 | 139.50 | 137.29 | 137.75 | 774,546 | -0.63(-0.46%) |
Jan 21, 2020 | 135.95 | 139.44 | 135.02 | 138.38 | 855,885 | +1.56(+1.14%) |
Jan 17, 2020 | 140.47 | 140.47 | 136.43 | 136.82 | 523,800 | -4.04(-2.87%) |
Jan 16, 2020 | 139.96 | 141.22 | 137.93 | 140.86 | 436,178 | +1.91(+1.37%) |
Jan 15, 2020 | 131.92 | 139.55 | 131.35 | 138.95 | 846,121 | +7.10(+5.38%) |
Jan 14, 2020 | 134.45 | 135.38 | 130.00 | 131.85 | 1,276,829 | -7.92(-5.67%) |
Jan 13, 2020 | 143.59 | 144.56 | 139.27 | 139.77 | 525,751 | -3.58(-2.50%) |
Jan 10, 2020 | 143.78 | 144.42 | 141.57 | 143.35 | 412,300 | -0.08(-0.06%) |
Jan 09, 2020 | 144.23 | 146.28 | 143.37 | 143.43 | 464,018 | -0.35(-0.24%) |
Jan 08, 2020 | 138.93 | 144.80 | 138.55 | 143.78 | 661,464 | +4.52(+3.25%) |
Jan 07, 2020 | 135.79 | 139.77 | 135.79 | 139.26 | 417,850 | +1.91(+1.39%) |
Jan 06, 2020 | 132.75 | 137.47 | 131.78 | 137.35 | 678,157 | +4.81(+3.63%) |
Jan 03, 2020 | 131.25 | 133.72 | 130.65 | 132.54 | 356,500 | -0.83(-0.62%) |
Jan 02, 2020 | 136.00 | 136.00 | 130.78 | 133.37 | 523,260 | -2.32(-1.71%) |
Dec 31, 2019 | 135.35 | 137.01 | 134.80 | 135.69 | 355,100 | -0.15(-0.11%) |
Dec 30, 2019 | 135.91 | 137.40 | 133.86 | 135.84 | 350,485 | -0.26(-0.19%) |
Dec 27, 2019 | 136.76 | 136.93 | 135.17 | 136.10 | 398,800 | -0.28(-0.21%) |
Dec 26, 2019 | 136.33 | 137.44 | 136.10 | 136.38 | 228,763 | +0.14(+0.10%) |
Dec 24, 2019 | 136.33 | 137.32 | 134.56 | 136.24 | 146,600 | -0.41(-0.30%) |
Dec 23, 2019 | 133.40 | 137.19 | 132.70 | 136.65 | 783,717 | +3.11(+2.33%) |
Dec 20, 2019 | 135.89 | 136.12 | 133.38 | 133.54 | 1,294,300 | -1.50(-1.11%) |
Dec 19, 2019 | 136.82 | 138.84 | 134.91 | 135.04 | 681,539 | +1.65(+1.24%) |
Dec 18, 2019 | 133.20 | 135.48 | 132.82 | 133.39 | 459,738 | +0.91(+0.69%) |
Dec 17, 2019 | 134.13 | 134.13 | 130.79 | 132.48 | 733,135 | -1.73(-1.29%) |
Dec 16, 2019 | 130.55 | 137.83 | 130.55 | 134.21 | 893,418 | +4.67(+3.61%) |
Dec 13, 2019 | 130.95 | 133.35 | 129.14 | 129.54 | 424,500 | -0.18(-0.14%) |
Dec 12, 2019 | 128.55 | 130.40 | 127.62 | 129.72 | 234,771 | +1.88(+1.47%) |
Dec 11, 2019 | 129.54 | 130.88 | 127.43 | 127.84 | 277,698 | -2.17(-1.67%) |
Dec 10, 2019 | 129.98 | 130.29 | 128.17 | 130.01 | 408,894 | +0.38(+0.29%) |
Dec 09, 2019 | 133.20 | 133.35 | 129.40 | 129.63 | 639,452 | -3.67(-2.75%) |
Dec 06, 2019 | 133.37 | 135.12 | 133.09 | 133.30 | 408,700 | +0.81(+0.61%) |
Dec 05, 2019 | 133.27 | 134.55 | 132.40 | 132.49 | 311,384 | -0.87(-0.65%) |
Dec 04, 2019 | 133.79 | 135.30 | 133.07 | 133.36 | 481,677 | +0.17(+0.13%) |
Dec 03, 2019 | 133.54 | 134.13 | 131.24 | 133.19 | 379,675 | -1.92(-1.42%) |
Dec 02, 2019 | 136.05 | 136.62 | 134.35 | 135.11 | 397,275 | -0.39(-0.29%) |
Nov 29, 2019 | 138.20 | 138.47 | 135.23 | 135.50 | 199,300 | -2.42(-1.75%) |
Nov 27, 2019 | 134.41 | 139.96 | 134.01 | 137.92 | 666,800 | +4.29(+3.21%) |
Nov 26, 2019 | 135.62 | 136.47 | 133.53 | 133.63 | 456,706 | -2.27(-1.67%) |
Nov 25, 2019 | 135.00 | 137.33 | 134.11 | 135.90 | 660,690 | +1.37(+1.02%) |
Nov 22, 2019 | 136.24 | 137.11 | 134.33 | 134.53 | 321,900 | -1.17(-0.86%) |
Nov 21, 2019 | 135.77 | 136.94 | 134.80 | 135.70 | 410,989 | +0.17(+0.13%) |
Nov 20, 2019 | 134.51 | 135.78 | 133.46 | 135.53 | 503,298 | +0.07(+0.05%) |
Nov 19, 2019 | 135.33 | 136.40 | 134.18 | 135.46 | 449,438 | +0.98(+0.73%) |
Nov 18, 2019 | 129.76 | 135.26 | 129.49 | 134.48 | 827,912 | +4.78(+3.69%) |
Nov 15, 2019 | 123.07 | 129.82 | 122.83 | 129.70 | 652,900 | +7.50(+6.14%) |
Nov 14, 2019 | 121.82 | 123.15 | 121.82 | 122.20 | 326,207 | +0.60(+0.49%) |
Nov 13, 2019 | 121.68 | 123.47 | 121.44 | 121.60 | 356,141 | -1.00(-0.82%) |
Nov 12, 2019 | 121.50 | 123.36 | 120.63 | 122.60 | 453,012 | +0.69(+0.57%) |
Nov 11, 2019 | 125.21 | 125.78 | 121.14 | 121.91 | 547,223 | -4.27(-3.38%) |
Nov 08, 2019 | 121.97 | 126.19 | 121.59 | 126.18 | 1,028,900 | +4.76(+3.92%) |
Nov 07, 2019 | 120.87 | 122.89 | 120.71 | 121.42 | 497,565 | +1.55(+1.29%) |
Nov 06, 2019 | 120.46 | 121.53 | 119.82 | 119.87 | 507,344 | -0.57(-0.47%) |
Nov 05, 2019 | 120.41 | 121.44 | 119.09 | 120.44 | 779,059 | +1.31(+1.10%) |
Nov 04, 2019 | 119.70 | 119.89 | 117.02 | 119.13 | 841,795 | +0.30(+0.25%) |
Nov 01, 2019 | 118.95 | 123.29 | 118.13 | 118.83 | 726,900 | +1.19(+1.01%) |
Oct 31, 2019 | 123.58 | 124.71 | 117.44 | 117.64 | 995,727 | -6.24(-5.04%) |
Oct 30, 2019 | 113.61 | 124.12 | 111.01 | 123.88 | 2,466,202 | -0.80(-0.64%) |
Oct 29, 2019 | 124.48 | 127.02 | 124.43 | 124.68 | 787,258 | +0.41(+0.33%) |
Oct 28, 2019 | 122.48 | 125.84 | 122.19 | 124.27 | 470,804 | +2.38(+1.95%) |
Oct 25, 2019 | 120.95 | 123.31 | 119.44 | 121.89 | 391,600 | +1.43(+1.19%) |
Oct 24, 2019 | 122.35 | 122.59 | 119.08 | 120.46 | 431,590 | -1.39(-1.14%) |
Oct 23, 2019 | 123.71 | 124.36 | 121.42 | 121.85 | 541,257 | -2.26(-1.82%) |
Oct 22, 2019 | 121.03 | 126.40 | 120.47 | 124.11 | 634,978 | +2.66(+2.19%) |
Oct 21, 2019 | 123.44 | 124.49 | 121.24 | 121.45 | 396,914 | -1.48(-1.20%) |
Oct 18, 2019 | 121.67 | 123.09 | 120.81 | 122.93 | 514,600 | +1.43(+1.18%) |
Oct 17, 2019 | 118.38 | 121.70 | 117.92 | 121.50 | 518,558 | +3.50(+2.97%) |
Oct 16, 2019 | 117.25 | 118.19 | 115.98 | 118.00 | 312,875 | +0.53(+0.45%) |
Oct 15, 2019 | 115.18 | 119.72 | 113.52 | 117.47 | 624,582 | +4.95(+4.40%) |
Oct 14, 2019 | 113.12 | 113.65 | 112.33 | 112.52 | 212,835 | -0.87(-0.77%) |
Oct 11, 2019 | 115.00 | 116.10 | 113.24 | 113.39 | 331,500 | +0.34(+0.30%) |
Oct 10, 2019 | 112.84 | 113.96 | 111.32 | 113.05 | 639,825 | +0.22(+0.19%) |
Oct 09, 2019 | 112.00 | 113.16 | 110.26 | 112.83 | 467,543 | +1.54(+1.38%) |
Oct 08, 2019 | 110.08 | 111.79 | 108.56 | 111.29 | 836,136 | +0.01(+0.01%) |
Oct 07, 2019 | 112.71 | 113.75 | 111.20 | 111.28 | 537,009 | -1.49(-1.32%) |
Oct 04, 2019 | 112.24 | 113.26 | 111.35 | 112.77 | 617,100 | +0.54(+0.48%) |
Oct 03, 2019 | 109.95 | 113.03 | 109.32 | 112.23 | 757,523 | +2.14(+1.94%) |
Oct 02, 2019 | 108.97 | 110.65 | 107.84 | 110.09 | 516,928 | +0.61(+0.56%) |
Oct 01, 2019 | 110.19 | 110.19 | 107.08 | 109.48 | 901,341 | -0.24(-0.22%) |
Sep 30, 2019 | 107.08 | 111.14 | 106.79 | 109.72 | 575,779 | +2.25(+2.09%) |
Sep 27, 2019 | 109.84 | 110.34 | 106.50 | 107.47 | 579,100 | -1.77(-1.62%) |
Sep 26, 2019 | 112.00 | 112.28 | 107.43 | 109.24 | 627,760 | -2.65(-2.37%) |
Sep 25, 2019 | 112.00 | 114.26 | 111.26 | 111.89 | 545,226 | -0.24(-0.21%) |
Sep 24, 2019 | 116.35 | 117.66 | 111.53 | 112.13 | 735,206 | -4.08(-3.51%) |
Sep 23, 2019 | 114.26 | 116.63 | 113.77 | 116.21 | 633,165 | +1.65(+1.44%) |
Sep 20, 2019 | 115.67 | 116.63 | 114.15 | 114.56 | 974,500 | -0.70(-0.61%) |
Sep 19, 2019 | 114.77 | 117.25 | 114.65 | 115.26 | 756,305 | +0.78(+0.68%) |
Sep 18, 2019 | 115.14 | 116.19 | 112.92 | 114.48 | 649,573 | -0.77(-0.67%) |
Sep 17, 2019 | 115.82 | 116.52 | 114.69 | 115.25 | 590,497 | -0.68(-0.59%) |
Sep 16, 2019 | 113.80 | 116.28 | 113.55 | 115.93 | 515,351 | +0.97(+0.84%) |
Sep 13, 2019 | 115.00 | 117.93 | 114.66 | 114.96 | 718,800 | +1.02(+0.90%) |
Sep 12, 2019 | 119.61 | 120.09 | 113.87 | 113.94 | 792,025 | -4.81(-4.05%) |
Sep 11, 2019 | 120.24 | 120.64 | 118.30 | 118.75 | 677,648 | -1.25(-1.04%) |
Sep 10, 2019 | 118.40 | 121.93 | 116.65 | 120.00 | 825,561 | +1.41(+1.19%) |
Sep 09, 2019 | 120.20 | 120.20 | 115.60 | 118.59 | 1,092,949 | -1.09(-0.91%) |
Sep 06, 2019 | 123.77 | 123.77 | 119.49 | 119.68 | 698,600 | -3.30(-2.68%) |
Sep 05, 2019 | 124.49 | 124.68 | 120.25 | 122.98 | 646,662 | +0.14(+0.11%) |
Sep 04, 2019 | 128.28 | 128.88 | 122.77 | 122.84 | 454,261 | -4.50(-3.53%) |
Sep 03, 2019 | 128.85 | 129.32 | 126.22 | 127.34 | 317,774 | -2.94(-2.26%) |
Aug 30, 2019 | 130.63 | 130.95 | 128.78 | 130.28 | 373,400 | +0.38(+0.29%) |
Aug 29, 2019 | 128.44 | 129.95 | 127.60 | 129.90 | 277,957 | +2.98(+2.35%) |
Aug 28, 2019 | 125.00 | 128.45 | 124.07 | 126.92 | 412,252 | +1.02(+0.81%) |
Aug 27, 2019 | 128.10 | 128.63 | 124.61 | 125.90 | 485,455 | -1.73(-1.36%) |
Aug 26, 2019 | 128.76 | 130.56 | 126.58 | 127.63 | 377,470 | +0.30(+0.24%) |
Aug 23, 2019 | 128.98 | 130.58 | 126.82 | 127.33 | 589,200 | -2.26(-1.74%) |
Aug 22, 2019 | 133.69 | 134.39 | 129.52 | 129.59 | 331,137 | -3.67(-2.75%) |
Aug 21, 2019 | 132.68 | 134.77 | 131.79 | 133.26 | 328,385 | +1.73(+1.32%) |
Aug 20, 2019 | 138.66 | 138.66 | 131.50 | 131.53 | 607,368 | -7.39(-5.32%) |
Aug 19, 2019 | 138.46 | 139.66 | 137.22 | 138.92 | 430,060 | +2.24(+1.64%) |
Aug 16, 2019 | 134.95 | 138.48 | 134.50 | 136.68 | 617,200 | +2.74(+2.05%) |
Aug 15, 2019 | 135.09 | 135.97 | 133.28 | 133.94 | 504,997 | -0.38(-0.28%) |
Aug 14, 2019 | 134.42 | 135.10 | 132.71 | 134.32 | 571,269 | -2.96(-2.16%) |
Aug 13, 2019 | 134.41 | 138.23 | 133.46 | 137.28 | 461,294 | +3.23(+2.41%) |
Aug 12, 2019 | 133.02 | 134.22 | 131.64 | 134.05 | 351,841 | -0.39(-0.29%) |
Aug 09, 2019 | 134.88 | 136.39 | 132.98 | 134.44 | 470,900 | -0.77(-0.57%) |
Aug 08, 2019 | 131.63 | 135.36 | 131.63 | 135.21 | 676,702 | +3.71(+2.82%) |
Aug 07, 2019 | 126.06 | 132.35 | 125.30 | 131.50 | 741,418 | +4.24(+3.33%) |
Aug 06, 2019 | 124.66 | 127.64 | 124.65 | 127.26 | 426,638 | +3.31(+2.67%) |
Aug 05, 2019 | 127.55 | 128.21 | 121.73 | 123.95 | 577,149 | -5.29(-4.09%) |
Aug 02, 2019 | 129.60 | 131.27 | 127.52 | 129.24 | 480,900 | -1.00(-0.77%) |
Aug 01, 2019 | 132.29 | 134.34 | 128.47 | 130.24 | 735,574 | -2.54(-1.91%) |
Jul 31, 2019 | 143.00 | 143.00 | 130.57 | 132.78 | 1,085,950 | -4.72(-3.43%) |
Jul 30, 2019 | 138.42 | 138.42 | 134.72 | 137.50 | 880,283 | -1.42(-1.02%) |
Jul 29, 2019 | 139.84 | 141.43 | 138.35 | 138.92 | 470,232 | -0.94(-0.67%) |
Jul 26, 2019 | 136.50 | 140.05 | 135.83 | 139.86 | 361,600 | +4.39(+3.24%) |
Jul 25, 2019 | 136.09 | 137.79 | 135.17 | 135.47 | 519,803 | -0.93(-0.68%) |
Jul 24, 2019 | 140.89 | 141.02 | 133.57 | 136.40 | 725,367 | -4.81(-3.41%) |
Jul 23, 2019 | 139.63 | 142.73 | 137.18 | 141.21 | 487,522 | +0.21(+0.15%) |
Jul 22, 2019 | 140.87 | 142.94 | 140.58 | 141.00 | 293,702 | +0.62(+0.44%) |
Jul 19, 2019 | 142.31 | 143.50 | 140.27 | 140.38 | 331,100 | -1.71(-1.20%) |
Jul 18, 2019 | 140.38 | 142.97 | 138.40 | 142.09 | 317,476 | +1.42(+1.01%) |
Jul 17, 2019 | 141.53 | 141.96 | 140.31 | 140.67 | 304,090 | -0.60(-0.42%) |
Jul 16, 2019 | 142.27 | 142.38 | 139.67 | 141.27 | 405,924 | -0.75(-0.53%) |
Jul 15, 2019 | 145.23 | 145.68 | 141.77 | 142.02 | 295,638 | -2.85(-1.97%) |
Jul 12, 2019 | 143.30 | 145.79 | 141.80 | 144.87 | 370,600 | +1.54(+1.07%) |
Jul 11, 2019 | 140.63 | 143.93 | 139.93 | 143.33 | 532,525 | +5.46(+3.96%) |
Jul 10, 2019 | 137.26 | 139.98 | 136.46 | 137.87 | 453,506 | +1.09(+0.80%) |
Jul 09, 2019 | 138.45 | 139.27 | 136.15 | 136.78 | 492,166 | -3.07(-2.20%) |
Jul 08, 2019 | 142.86 | 143.30 | 138.79 | 139.85 | 394,130 | -3.72(-2.59%) |
Jul 05, 2019 | 141.94 | 144.25 | 141.00 | 143.57 | 390,700 | +1.04(+0.73%) |
Jul 03, 2019 | 141.21 | 142.91 | 140.29 | 142.53 | 278,400 | +1.67(+1.19%) |
Jul 02, 2019 | 140.20 | 142.09 | 137.55 | 140.86 | 520,494 | +0.55(+0.39%) |