Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 178.79 | 187.68 | 169.32 | 183.54 | 279,455 | +3.59(+1.99%) |
Mar 30, 2020 | 170.16 | 182.58 | 162.15 | 179.95 | 245,780 | +13.94(+8.40%) |
Mar 27, 2020 | 160.35 | 167.82 | 156.17 | 166.01 | 251,600 | -0.59(-0.35%) |
Mar 26, 2020 | 162.64 | 169.28 | 153.15 | 166.60 | 422,612 | +4.89(+3.02%) |
Mar 25, 2020 | 180.02 | 185.86 | 154.17 | 161.71 | 582,407 | -18.53(-10.28%) |
Mar 24, 2020 | 179.19 | 181.67 | 169.00 | 180.24 | 361,741 | +12.04(+7.16%) |
Mar 23, 2020 | 174.28 | 176.19 | 157.62 | 168.20 | 348,307 | -1.47(-0.87%) |
Mar 20, 2020 | 184.49 | 190.40 | 167.00 | 169.67 | 612,000 | -14.48(-7.86%) |
Mar 19, 2020 | 161.14 | 188.76 | 159.50 | 184.15 | 665,172 | +21.66(+13.33%) |
Mar 18, 2020 | 143.32 | 164.26 | 143.32 | 162.49 | 480,119 | +9.86(+6.46%) |
Mar 17, 2020 | 140.16 | 153.35 | 132.95 | 152.63 | 368,434 | +15.42(+11.24%) |
Mar 16, 2020 | 146.06 | 154.43 | 135.19 | 137.21 | 310,753 | -28.76(-17.33%) |
Mar 13, 2020 | 160.12 | 165.98 | 148.89 | 165.97 | 284,400 | +11.71(+7.59%) |
Mar 12, 2020 | 158.54 | 160.67 | 151.13 | 154.26 | 421,421 | -16.21(-9.51%) |
Mar 11, 2020 | 171.81 | 175.57 | 168.54 | 170.47 | 370,806 | -4.60(-2.63%) |
Mar 10, 2020 | 171.69 | 176.54 | 166.47 | 175.07 | 280,186 | +8.37(+5.02%) |
Mar 09, 2020 | 165.97 | 169.27 | 161.57 | 166.70 | 361,013 | -7.60(-4.36%) |
Mar 06, 2020 | 163.16 | 175.50 | 162.43 | 174.30 | 355,000 | +6.12(+3.64%) |
Mar 05, 2020 | 170.98 | 173.36 | 165.61 | 168.18 | 284,582 | -7.77(-4.42%) |
Mar 04, 2020 | 171.24 | 176.75 | 171.01 | 175.95 | 237,621 | +7.62(+4.53%) |
Mar 03, 2020 | 176.12 | 180.59 | 166.75 | 168.33 | 301,952 | -8.09(-4.59%) |
Mar 02, 2020 | 174.53 | 176.89 | 171.20 | 176.42 | 331,132 | +2.41(+1.38%) |
Feb 28, 2020 | 181.71 | 181.85 | 169.55 | 174.01 | 540,100 | -12.28(-6.59%) |
Feb 27, 2020 | 186.38 | 196.33 | 184.58 | 186.29 | 419,123 | -2.58(-1.37%) |
Feb 26, 2020 | 187.00 | 191.59 | 186.40 | 188.87 | 242,540 | +3.63(+1.96%) |
Feb 25, 2020 | 191.88 | 194.23 | 184.44 | 185.24 | 216,183 | -6.44(-3.36%) |
Feb 24, 2020 | 186.87 | 193.65 | 186.06 | 191.68 | 202,251 | -2.35(-1.21%) |
Feb 21, 2020 | 194.42 | 195.40 | 192.56 | 194.03 | 206,300 | -0.09(-0.05%) |
Feb 20, 2020 | 194.11 | 195.29 | 189.66 | 194.12 | 252,758 | +0.31(+0.16%) |
Feb 19, 2020 | 185.00 | 201.20 | 183.00 | 193.81 | 624,685 | -8.21(-4.06%) |
Feb 18, 2020 | 199.00 | 202.76 | 198.20 | 202.02 | 377,080 | +4.14(+2.09%) |
Feb 14, 2020 | 200.48 | 201.37 | 197.27 | 197.88 | 173,000 | -3.13(-1.56%) |
Feb 13, 2020 | 197.89 | 201.85 | 197.75 | 201.01 | 184,864 | +2.20(+1.11%) |
Feb 12, 2020 | 196.61 | 200.28 | 194.93 | 198.81 | 240,147 | +3.68(+1.89%) |
Feb 11, 2020 | 194.03 | 196.88 | 192.14 | 195.13 | 209,882 | +2.46(+1.28%) |
Feb 10, 2020 | 188.80 | 192.74 | 188.41 | 192.67 | 143,647 | +3.90(+2.07%) |
Feb 07, 2020 | 189.34 | 189.87 | 187.25 | 188.77 | 168,000 | -0.08(-0.04%) |
Feb 06, 2020 | 186.33 | 189.05 | 183.52 | 188.85 | 104,319 | +2.58(+1.39%) |
Feb 05, 2020 | 184.88 | 186.94 | 184.20 | 186.27 | 167,467 | +3.78(+2.07%) |
Feb 04, 2020 | 181.76 | 184.18 | 180.81 | 182.49 | 152,945 | +3.37(+1.88%) |
Feb 03, 2020 | 176.77 | 179.90 | 176.75 | 179.12 | 138,345 | +2.63(+1.49%) |
Jan 31, 2020 | 181.68 | 182.01 | 175.22 | 176.49 | 238,200 | -6.34(-3.47%) |
Jan 30, 2020 | 180.38 | 183.04 | 180.01 | 182.83 | 114,178 | +0.70(+0.38%) |
Jan 29, 2020 | 181.92 | 183.84 | 179.40 | 182.13 | 173,437 | +0.71(+0.39%) |
Jan 28, 2020 | 178.50 | 182.49 | 178.50 | 181.42 | 121,085 | +3.13(+1.76%) |
Jan 27, 2020 | 176.40 | 178.99 | 175.71 | 178.29 | 221,962 | -0.69(-0.39%) |
Jan 24, 2020 | 180.11 | 180.51 | 176.12 | 178.98 | 190,100 | -1.36(-0.75%) |
Jan 23, 2020 | 180.38 | 181.03 | 179.18 | 180.34 | 129,225 | -0.94(-0.52%) |
Jan 22, 2020 | 181.97 | 183.53 | 180.08 | 181.28 | 117,809 | +0.78(+0.43%) |
Jan 21, 2020 | 180.06 | 181.74 | 178.31 | 180.50 | 174,418 | +0.19(+0.11%) |
Jan 17, 2020 | 184.78 | 184.78 | 179.27 | 180.31 | 224,600 | -1.01(-0.56%) |
Jan 16, 2020 | 177.99 | 181.87 | 176.58 | 181.32 | 229,693 | +4.61(+2.61%) |
Jan 15, 2020 | 175.47 | 179.34 | 175.47 | 176.71 | 225,670 | -0.31(-0.18%) |
Jan 14, 2020 | 175.93 | 179.00 | 175.25 | 177.02 | 144,248 | +0.56(+0.32%) |
Jan 13, 2020 | 174.60 | 176.64 | 173.89 | 176.46 | 125,124 | +2.48(+1.43%) |
Jan 10, 2020 | 173.73 | 175.06 | 171.78 | 173.98 | 173,600 | +1.32(+0.76%) |
Jan 09, 2020 | 173.85 | 175.55 | 171.64 | 172.66 | 183,217 | +0.83(+0.48%) |
Jan 08, 2020 | 167.62 | 172.20 | 167.12 | 171.83 | 252,829 | +5.16(+3.10%) |
Jan 07, 2020 | 167.39 | 167.56 | 165.37 | 166.67 | 209,416 | -1.78(-1.06%) |
Jan 06, 2020 | 165.86 | 169.83 | 165.65 | 168.45 | 212,846 | +1.04(+0.62%) |
Jan 03, 2020 | 164.63 | 168.02 | 163.21 | 167.41 | 223,700 | +1.29(+0.78%) |
Jan 02, 2020 | 167.83 | 167.83 | 162.95 | 166.12 | 283,464 | -0.80(-0.48%) |
Dec 31, 2019 | 166.29 | 168.14 | 166.16 | 166.92 | 435,200 | -0.21(-0.13%) |
Dec 30, 2019 | 165.55 | 167.70 | 164.55 | 167.13 | 155,068 | +1.26(+0.76%) |
Dec 27, 2019 | 164.56 | 167.00 | 162.70 | 165.87 | 172,100 | +1.16(+0.70%) |
Dec 26, 2019 | 163.42 | 165.82 | 163.37 | 164.71 | 200,278 | +2.16(+1.33%) |
Dec 24, 2019 | 161.39 | 163.12 | 161.39 | 162.55 | 78,100 | +0.66(+0.41%) |
Dec 23, 2019 | 162.14 | 162.14 | 159.06 | 161.89 | 135,776 | -0.12(-0.07%) |
Dec 20, 2019 | 162.02 | 162.72 | 160.83 | 162.01 | 384,300 | -0.03(-0.02%) |
Dec 19, 2019 | 161.57 | 162.74 | 161.04 | 162.04 | 163,792 | +1.12(+0.70%) |
Dec 18, 2019 | 162.11 | 166.70 | 159.96 | 160.92 | 220,666 | -0.92(-0.57%) |
Dec 17, 2019 | 160.76 | 162.39 | 160.00 | 161.84 | 219,399 | +0.66(+0.41%) |
Dec 16, 2019 | 163.77 | 164.21 | 161.02 | 161.18 | 246,764 | -1.12(-0.69%) |
Dec 13, 2019 | 163.16 | 164.44 | 160.87 | 162.30 | 232,000 | -1.11(-0.68%) |
Dec 12, 2019 | 163.88 | 165.54 | 161.41 | 163.41 | 311,427 | +0.42(+0.26%) |
Dec 11, 2019 | 166.42 | 166.58 | 162.75 | 162.99 | 214,459 | -4.06(-2.43%) |
Dec 10, 2019 | 166.27 | 167.93 | 165.73 | 167.05 | 127,142 | +0.81(+0.49%) |
Dec 09, 2019 | 166.47 | 167.50 | 165.38 | 166.24 | 159,975 | -0.61(-0.37%) |
Dec 06, 2019 | 166.75 | 167.87 | 164.08 | 166.85 | 317,100 | +1.48(+0.89%) |
Dec 05, 2019 | 166.96 | 166.96 | 164.04 | 165.37 | 275,641 | -1.34(-0.80%) |
Dec 04, 2019 | 164.99 | 167.37 | 164.49 | 166.71 | 256,889 | +2.14(+1.30%) |
Dec 03, 2019 | 160.55 | 164.93 | 160.55 | 164.57 | 195,959 | +2.18(+1.34%) |
Dec 02, 2019 | 163.15 | 164.01 | 161.50 | 162.39 | 241,966 | -0.57(-0.35%) |
Nov 29, 2019 | 164.71 | 165.62 | 162.62 | 162.96 | 80,900 | -2.06(-1.25%) |
Nov 27, 2019 | 163.88 | 165.73 | 163.23 | 165.02 | 206,400 | +1.97(+1.21%) |
Nov 26, 2019 | 163.62 | 164.00 | 156.77 | 163.05 | 234,000 | -0.24(-0.15%) |
Nov 25, 2019 | 159.27 | 163.69 | 159.27 | 163.29 | 278,450 | +4.57(+2.88%) |
Nov 22, 2019 | 158.59 | 159.72 | 157.55 | 158.72 | 195,500 | +1.15(+0.73%) |
Nov 21, 2019 | 154.44 | 158.60 | 154.44 | 157.57 | 265,147 | +2.81(+1.82%) |
Nov 20, 2019 | 153.66 | 155.96 | 152.71 | 154.76 | 248,236 | +0.61(+0.40%) |
Nov 19, 2019 | 156.24 | 156.59 | 154.15 | 154.15 | 242,262 | -0.77(-0.50%) |
Nov 18, 2019 | 152.75 | 155.78 | 152.75 | 154.92 | 196,630 | +2.07(+1.35%) |
Nov 15, 2019 | 152.34 | 153.51 | 150.47 | 152.85 | 194,400 | +1.59(+1.05%) |
Nov 14, 2019 | 150.35 | 151.78 | 149.51 | 151.26 | 166,394 | +1.10(+0.73%) |
Nov 13, 2019 | 151.96 | 153.76 | 149.27 | 150.16 | 217,973 | -3.04(-1.98%) |
Nov 12, 2019 | 150.15 | 153.36 | 149.15 | 153.20 | 224,087 | +2.49(+1.65%) |
Nov 11, 2019 | 149.01 | 150.77 | 148.75 | 150.71 | 227,527 | +1.46(+0.98%) |
Nov 08, 2019 | 147.88 | 149.67 | 147.03 | 149.25 | 157,600 | +0.92(+0.62%) |
Nov 07, 2019 | 146.93 | 149.74 | 146.93 | 148.33 | 270,532 | +2.72(+1.87%) |
Nov 06, 2019 | 146.21 | 147.82 | 143.66 | 145.61 | 208,357 | -1.10(-0.75%) |
Nov 05, 2019 | 148.29 | 154.14 | 146.59 | 146.71 | 400,006 | -0.72(-0.49%) |
Nov 04, 2019 | 146.55 | 147.92 | 143.81 | 147.43 | 406,306 | +0.93(+0.63%) |
Nov 01, 2019 | 141.20 | 152.63 | 138.21 | 146.50 | 1,113,200 | +17.98(+13.99%) |
Oct 31, 2019 | 132.40 | 132.72 | 127.12 | 128.52 | 309,766 | -3.66(-2.77%) |
Oct 30, 2019 | 131.90 | 139.00 | 128.52 | 132.18 | 445,012 | -4.28(-3.14%) |
Oct 29, 2019 | 134.60 | 137.26 | 134.48 | 136.46 | 251,731 | +2.21(+1.65%) |
Oct 28, 2019 | 133.55 | 136.42 | 133.55 | 134.25 | 159,716 | +0.65(+0.49%) |
Oct 25, 2019 | 133.75 | 134.75 | 132.39 | 133.60 | 178,600 | +0.01(+0.01%) |
Oct 24, 2019 | 134.37 | 134.77 | 132.50 | 133.59 | 167,572 | -0.26(-0.19%) |
Oct 23, 2019 | 134.37 | 135.40 | 132.59 | 133.85 | 184,198 | -0.94(-0.70%) |
Oct 22, 2019 | 134.34 | 135.81 | 134.26 | 134.79 | 159,141 | +0.80(+0.60%) |
Oct 21, 2019 | 135.73 | 136.89 | 132.36 | 133.99 | 384,556 | -1.27(-0.94%) |
Oct 18, 2019 | 134.20 | 135.48 | 132.72 | 135.26 | 187,000 | +0.62(+0.46%) |
Oct 17, 2019 | 132.68 | 135.42 | 132.33 | 134.64 | 246,599 | +2.32(+1.75%) |
Oct 16, 2019 | 131.90 | 133.49 | 131.45 | 132.32 | 308,878 | -0.12(-0.09%) |
Oct 15, 2019 | 129.63 | 133.25 | 129.28 | 132.44 | 238,827 | +2.68(+2.07%) |
Oct 14, 2019 | 129.33 | 131.33 | 129.15 | 129.76 | 191,943 | -0.27(-0.21%) |
Oct 11, 2019 | 130.32 | 132.24 | 128.60 | 130.03 | 316,800 | +1.69(+1.32%) |
Oct 10, 2019 | 126.17 | 130.49 | 125.84 | 128.34 | 323,075 | +2.81(+2.24%) |
Oct 09, 2019 | 125.75 | 126.64 | 124.25 | 125.53 | 156,717 | +0.85(+0.68%) |
Oct 08, 2019 | 125.09 | 125.95 | 122.18 | 124.68 | 198,241 | -0.19(-0.15%) |
Oct 07, 2019 | 125.33 | 126.28 | 121.00 | 124.87 | 145,147 | -0.97(-0.77%) |
Oct 04, 2019 | 124.69 | 126.42 | 124.29 | 125.84 | 177,300 | +0.96(+0.77%) |
Oct 03, 2019 | 122.82 | 125.81 | 121.56 | 124.88 | 214,112 | +2.03(+1.65%) |
Oct 02, 2019 | 123.85 | 124.32 | 121.37 | 122.85 | 396,409 | -1.68(-1.35%) |
Oct 01, 2019 | 131.36 | 131.45 | 124.23 | 124.53 | 265,622 | -6.48(-4.95%) |
Sep 30, 2019 | 129.53 | 132.20 | 129.53 | 131.01 | 242,652 | +1.98(+1.53%) |
Sep 27, 2019 | 130.39 | 130.39 | 127.51 | 129.03 | 209,200 | -0.31(-0.24%) |
Sep 26, 2019 | 133.69 | 133.88 | 128.12 | 129.34 | 290,740 | -4.37(-3.27%) |
Sep 25, 2019 | 132.57 | 134.25 | 130.57 | 133.71 | 249,465 | +1.18(+0.89%) |
Sep 24, 2019 | 136.18 | 137.38 | 131.66 | 132.53 | 216,834 | -3.58(-2.63%) |
Sep 23, 2019 | 135.12 | 137.40 | 134.80 | 136.11 | 298,537 | +0.68(+0.50%) |
Sep 20, 2019 | 131.84 | 136.06 | 131.51 | 135.43 | 721,300 | +3.34(+2.53%) |
Sep 19, 2019 | 133.28 | 134.47 | 131.96 | 132.09 | 262,351 | -0.68(-0.51%) |
Sep 18, 2019 | 132.08 | 132.86 | 130.06 | 132.77 | 246,759 | +0.39(+0.29%) |
Sep 17, 2019 | 131.18 | 133.74 | 131.18 | 132.38 | 262,471 | +1.45(+1.11%) |
Sep 16, 2019 | 131.79 | 132.87 | 129.53 | 130.93 | 297,660 | -1.82(-1.37%) |
Sep 13, 2019 | 132.01 | 134.17 | 131.41 | 132.75 | 220,700 | +1.10(+0.84%) |
Sep 12, 2019 | 135.22 | 135.72 | 130.95 | 131.65 | 384,158 | -3.11(-2.31%) |
Sep 11, 2019 | 133.73 | 135.40 | 132.72 | 134.76 | 269,724 | +1.27(+0.95%) |
Sep 10, 2019 | 129.11 | 133.92 | 127.21 | 133.49 | 242,736 | +3.56(+2.74%) |
Sep 09, 2019 | 134.79 | 135.19 | 129.47 | 129.93 | 368,073 | -5.08(-3.76%) |
Sep 06, 2019 | 131.87 | 136.76 | 131.84 | 135.01 | 351,000 | +3.46(+2.63%) |
Sep 05, 2019 | 132.65 | 133.24 | 130.02 | 131.55 | 186,447 | +0.07(+0.05%) |
Sep 04, 2019 | 130.37 | 131.95 | 129.70 | 131.48 | 271,775 | +2.02(+1.56%) |
Sep 03, 2019 | 128.38 | 130.00 | 127.08 | 129.46 | 190,963 | +0.75(+0.58%) |
Aug 30, 2019 | 129.97 | 130.75 | 128.57 | 128.71 | 188,300 | -0.54(-0.42%) |
Aug 29, 2019 | 129.22 | 130.80 | 128.69 | 129.25 | 169,374 | +1.89(+1.48%) |
Aug 28, 2019 | 126.06 | 128.07 | 122.00 | 127.36 | 197,486 | +0.92(+0.73%) |
Aug 27, 2019 | 130.35 | 131.29 | 126.34 | 126.44 | 185,327 | -3.65(-2.81%) |
Aug 26, 2019 | 131.02 | 131.24 | 129.03 | 130.09 | 182,338 | -0.17(-0.13%) |
Aug 23, 2019 | 132.82 | 133.48 | 129.72 | 130.26 | 261,700 | -2.75(-2.07%) |
Aug 22, 2019 | 134.60 | 134.60 | 132.36 | 133.01 | 136,143 | -0.89(-0.66%) |
Aug 21, 2019 | 132.49 | 134.15 | 132.40 | 133.90 | 220,720 | +2.28(+1.73%) |
Aug 20, 2019 | 132.65 | 133.30 | 131.25 | 131.62 | 154,638 | -0.94(-0.71%) |
Aug 19, 2019 | 134.31 | 134.69 | 132.42 | 132.56 | 210,308 | -0.46(-0.35%) |
Aug 16, 2019 | 130.53 | 133.59 | 130.01 | 133.02 | 134,400 | +3.14(+2.42%) |
Aug 15, 2019 | 131.97 | 132.02 | 129.63 | 129.88 | 169,964 | -1.74(-1.32%) |
Aug 14, 2019 | 132.49 | 133.07 | 131.49 | 131.62 | 161,426 | -3.02(-2.24%) |
Aug 13, 2019 | 130.91 | 134.72 | 130.61 | 134.64 | 188,225 | +3.53(+2.69%) |
Aug 12, 2019 | 134.66 | 134.66 | 130.99 | 131.11 | 305,886 | -4.52(-3.33%) |
Aug 09, 2019 | 135.25 | 136.77 | 134.46 | 135.63 | 186,800 | -0.36(-0.26%) |
Aug 08, 2019 | 133.10 | 136.50 | 132.69 | 135.99 | 392,023 | +2.91(+2.19%) |
Aug 07, 2019 | 131.57 | 134.03 | 130.62 | 133.08 | 254,255 | +0.26(+0.20%) |
Aug 06, 2019 | 130.62 | 133.09 | 130.20 | 132.82 | 451,015 | +1.99(+1.52%) |
Aug 05, 2019 | 130.11 | 133.11 | 128.19 | 130.83 | 569,313 | -4.18(-3.10%) |
Aug 02, 2019 | 133.78 | 136.74 | 133.20 | 135.01 | 419,400 | -0.05(-0.04%) |
Aug 01, 2019 | 141.59 | 141.97 | 133.11 | 135.06 | 696,294 | -2.83(-2.05%) |
Jul 31, 2019 | 137.95 | 140.23 | 136.52 | 137.89 | 496,594 | -0.11(-0.08%) |
Jul 30, 2019 | 136.30 | 138.00 | 135.18 | 138.00 | 399,262 | +0.95(+0.69%) |
Jul 29, 2019 | 135.44 | 137.22 | 134.09 | 137.05 | 464,919 | +1.22(+0.90%) |
Jul 26, 2019 | 132.88 | 136.11 | 132.08 | 135.83 | 371,300 | +3.42(+2.58%) |
Jul 25, 2019 | 129.98 | 133.48 | 128.32 | 132.41 | 477,078 | +2.25(+1.73%) |
Jul 24, 2019 | 127.63 | 130.31 | 126.06 | 130.16 | 235,329 | +2.07(+1.62%) |
Jul 23, 2019 | 126.60 | 128.49 | 124.63 | 128.09 | 223,967 | +1.88(+1.49%) |
Jul 22, 2019 | 127.72 | 128.99 | 125.51 | 126.21 | 354,037 | -1.54(-1.21%) |
Jul 19, 2019 | 127.28 | 128.11 | 126.13 | 127.75 | 235,200 | +0.19(+0.15%) |
Jul 18, 2019 | 125.87 | 130.00 | 125.77 | 127.56 | 393,646 | +1.49(+1.18%) |
Jul 17, 2019 | 123.60 | 126.70 | 122.76 | 126.07 | 378,180 | +2.28(+1.84%) |
Jul 16, 2019 | 124.33 | 125.42 | 123.62 | 123.79 | 436,638 | -0.31(-0.25%) |
Jul 15, 2019 | 123.40 | 127.56 | 123.16 | 124.10 | 385,913 | +1.10(+0.89%) |
Jul 12, 2019 | 122.58 | 123.38 | 121.39 | 123.00 | 302,500 | +0.00(+0.00%) |
Jul 11, 2019 | 121.91 | 124.00 | 120.77 | 123.00 | 438,476 | +2.21(+1.83%) |
Jul 10, 2019 | 121.14 | 122.21 | 120.15 | 120.79 | 214,579 | +0.21(+0.17%) |
Jul 09, 2019 | 121.93 | 123.39 | 118.79 | 120.58 | 221,877 | -2.13(-1.74%) |
Jul 08, 2019 | 121.96 | 123.22 | 120.95 | 122.71 | 258,786 | +0.70(+0.57%) |
Jul 05, 2019 | 118.95 | 122.28 | 118.95 | 122.01 | 231,500 | +1.95(+1.62%) |
Jul 03, 2019 | 119.76 | 121.76 | 119.59 | 120.06 | 148,200 | +0.49(+0.41%) |
Jul 02, 2019 | 117.88 | 120.18 | 115.41 | 119.57 | 216,584 | +1.20(+1.01%) |
Jul 01, 2019 | 122.33 | 122.33 | 116.68 | 118.37 | 299,851 | -3.04(-2.50%) |
Jun 28, 2019 | 119.63 | 122.85 | 118.98 | 121.41 | 1,159,600 | +1.74(+1.45%) |
Jun 27, 2019 | 119.00 | 120.47 | 118.55 | 119.67 | 254,293 | +0.97(+0.82%) |
Jun 26, 2019 | 122.43 | 123.33 | 118.59 | 118.70 | 221,333 | -2.81(-2.31%) |
Jun 25, 2019 | 122.52 | 123.07 | 121.04 | 121.51 | 209,076 | -0.41(-0.34%) |
Jun 24, 2019 | 122.66 | 123.01 | 120.88 | 121.92 | 267,721 | -1.15(-0.93%) |
Jun 21, 2019 | 119.93 | 123.25 | 118.70 | 123.07 | 555,100 | +2.42(+2.01%) |
Jun 20, 2019 | 121.64 | 122.84 | 118.24 | 120.65 | 338,294 | -0.77(-0.63%) |
Jun 19, 2019 | 120.46 | 121.56 | 119.84 | 121.42 | 215,758 | +0.71(+0.59%) |
Jun 18, 2019 | 119.75 | 121.69 | 119.17 | 120.71 | 203,830 | +1.18(+0.99%) |
Jun 17, 2019 | 118.78 | 120.74 | 118.78 | 119.53 | 236,128 | +1.06(+0.89%) |
Jun 14, 2019 | 118.30 | 119.64 | 118.06 | 118.47 | 190,900 | -0.18(-0.15%) |
Jun 13, 2019 | 118.21 | 119.02 | 117.30 | 118.65 | 317,676 | +0.61(+0.52%) |
Jun 12, 2019 | 116.92 | 118.62 | 115.19 | 118.04 | 306,156 | +0.44(+0.37%) |
Jun 11, 2019 | 118.35 | 118.63 | 115.27 | 117.60 | 559,615 | +0.19(+0.16%) |
Jun 10, 2019 | 115.99 | 118.98 | 115.94 | 117.41 | 236,759 | +1.69(+1.46%) |
Jun 07, 2019 | 113.52 | 116.08 | 113.00 | 115.72 | 345,300 | +2.39(+2.11%) |
Jun 06, 2019 | 114.67 | 115.92 | 113.07 | 113.33 | 302,099 | -1.10(-0.96%) |
Jun 05, 2019 | 114.65 | 115.56 | 113.67 | 114.43 | 324,986 | +0.94(+0.83%) |
Jun 04, 2019 | 111.77 | 114.14 | 110.92 | 113.49 | 337,162 | +2.86(+2.59%) |
Jun 03, 2019 | 112.11 | 113.46 | 108.65 | 110.63 | 449,357 | -1.68(-1.50%) |
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |
May 01, 2019 | 128.70 | 129.73 | 115.83 | 119.88 | 2,219,793 | -7.94(-6.21%) |
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |