Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 280.00 | 285.47 | 274.50 | 282.00 | 425,800 | -3.20(-1.12%) |
Jan 30, 2020 | 283.10 | 293.00 | 271.09 | 285.20 | 627,827 | +17.70(+6.62%) |
Jan 29, 2020 | 267.60 | 273.91 | 265.15 | 267.50 | 648,854 | +12.89(+5.06%) |
Jan 28, 2020 | 254.11 | 259.32 | 246.32 | 254.61 | 866,412 | -14.38(-5.35%) |
Jan 27, 2020 | 245.55 | 272.50 | 245.52 | 268.99 | 795,943 | -0.73(-0.27%) |
Jan 24, 2020 | 266.05 | 274.35 | 264.00 | 269.72 | 824,900 | +17.39(+6.89%) |
Jan 23, 2020 | 245.93 | 259.00 | 236.00 | 252.33 | 685,143 | -2.02(-0.79%) |
Jan 22, 2020 | 255.55 | 260.58 | 246.66 | 254.35 | 627,220 | -4.55(-1.76%) |
Jan 21, 2020 | 252.05 | 272.35 | 247.51 | 258.90 | 868,696 | +28.30(+12.27%) |
Jan 17, 2020 | 222.87 | 231.33 | 222.39 | 230.60 | 699,900 | +20.22(+9.61%) |
Jan 16, 2020 | 198.90 | 213.00 | 188.32 | 210.38 | 892,091 | +12.07(+6.09%) |
Jan 15, 2020 | 197.01 | 200.11 | 195.14 | 198.31 | 709,895 | +14.93(+8.14%) |
Jan 14, 2020 | 170.12 | 184.73 | 169.41 | 183.38 | 1,005,627 | +2.89(+1.60%) |
Jan 13, 2020 | 183.01 | 188.10 | 179.30 | 180.49 | 670,230 | +2.89(+1.63%) |
Jan 10, 2020 | 177.85 | 179.18 | 172.53 | 177.60 | 966,500 | -9.76(-5.21%) |
Jan 09, 2020 | 195.03 | 200.52 | 184.80 | 187.36 | 732,313 | -1.87(-0.99%) |
Jan 08, 2020 | 188.00 | 198.50 | 186.67 | 189.23 | 847,042 | -0.01(-0.01%) |
Jan 07, 2020 | 194.68 | 194.90 | 182.51 | 189.24 | 941,543 | -0.55(-0.29%) |
Jan 06, 2020 | 188.69 | 199.77 | 187.16 | 189.79 | 1,269,372 | -8.11(-4.10%) |
Jan 03, 2020 | 194.00 | 198.64 | 186.24 | 197.90 | 1,157,000 | +3.40(+1.75%) |
Jan 02, 2020 | 188.94 | 198.59 | 188.00 | 194.50 | 870,140 | +11.52(+6.30%) |
Dec 31, 2019 | 186.68 | 190.12 | 179.02 | 182.98 | 818,900 | +2.47(+1.37%) |
Dec 30, 2019 | 171.97 | 182.19 | 169.30 | 180.51 | 971,814 | +12.21(+7.25%) |
Dec 27, 2019 | 175.00 | 182.59 | 167.69 | 168.30 | 1,165,500 | +4.70(+2.87%) |
Dec 26, 2019 | 167.04 | 168.24 | 159.00 | 163.60 | 946,562 | -17.25(-9.54%) |
Dec 24, 2019 | 183.00 | 186.06 | 178.45 | 180.85 | 508,300 | +5.05(+2.87%) |
Dec 23, 2019 | 176.84 | 178.89 | 173.40 | 175.80 | 733,497 | +17.15(+10.81%) |
Dec 20, 2019 | 156.54 | 162.81 | 156.28 | 158.65 | 735,200 | -7.19(-4.34%) |
Dec 19, 2019 | 176.11 | 176.50 | 164.99 | 165.84 | 918,030 | -1.88(-1.12%) |
Dec 18, 2019 | 168.87 | 172.77 | 167.36 | 167.72 | 599,561 | +7.77(+4.86%) |
Dec 17, 2019 | 161.15 | 165.00 | 157.24 | 159.95 | 583,736 | +5.27(+3.41%) |
Dec 16, 2019 | 154.56 | 157.00 | 150.69 | 154.68 | 776,122 | -9.32(-5.68%) |
Dec 13, 2019 | 166.21 | 168.28 | 161.20 | 164.00 | 816,900 | +6.69(+4.25%) |
Dec 12, 2019 | 167.82 | 173.13 | 153.15 | 157.31 | 1,374,867 | -18.75(-10.65%) |
Dec 11, 2019 | 167.99 | 176.86 | 164.00 | 176.06 | 722,625 | +4.82(+2.81%) |
Dec 10, 2019 | 174.91 | 178.60 | 166.70 | 171.24 | 887,304 | -2.61(-1.50%) |
Dec 09, 2019 | 180.95 | 185.59 | 173.85 | 173.85 | 1,232,787 | +18.06(+11.59%) |
Dec 06, 2019 | 144.54 | 159.78 | 144.11 | 155.79 | 1,110,700 | +11.63(+8.07%) |
Dec 05, 2019 | 141.26 | 146.49 | 135.90 | 144.16 | 1,451,638 | -0.22(-0.15%) |
Dec 04, 2019 | 148.61 | 152.99 | 142.78 | 144.38 | 1,229,651 | +4.58(+3.28%) |
Dec 03, 2019 | 145.18 | 148.24 | 126.41 | 139.80 | 2,286,437 | -21.59(-13.38%) |
Dec 02, 2019 | 165.03 | 173.07 | 160.73 | 161.39 | 1,299,155 | -7.45(-4.41%) |
Nov 29, 2019 | 159.28 | 169.26 | 158.68 | 168.84 | 938,500 | +30.22(+21.80%) |
Nov 27, 2019 | 136.16 | 140.66 | 133.23 | 138.62 | 999,900 | +4.73(+3.53%) |
Nov 26, 2019 | 134.80 | 138.14 | 132.88 | 133.89 | 1,327,228 | +7.49(+5.93%) |
Nov 25, 2019 | 123.78 | 127.34 | 122.94 | 126.40 | 1,229,374 | +15.32(+13.79%) |
Nov 22, 2019 | 116.40 | 116.88 | 108.92 | 111.08 | 1,651,400 | -10.33(-8.51%) |
Nov 21, 2019 | 126.22 | 129.72 | 120.44 | 121.41 | 1,228,924 | -2.58(-2.08%) |
Nov 20, 2019 | 126.15 | 128.05 | 121.45 | 123.99 | 1,041,478 | -5.99(-4.61%) |
Nov 19, 2019 | 128.47 | 130.51 | 125.70 | 129.98 | 1,079,204 | +6.19(+5.00%) |
Nov 18, 2019 | 118.31 | 124.50 | 115.51 | 123.79 | 1,418,265 | +14.64(+13.41%) |
Nov 15, 2019 | 112.00 | 114.60 | 103.90 | 109.15 | 1,797,300 | -2.94(-2.62%) |
Nov 14, 2019 | 110.03 | 113.68 | 106.09 | 112.09 | 1,724,840 | +4.72(+4.40%) |
Nov 13, 2019 | 116.64 | 119.38 | 106.85 | 107.37 | 2,142,731 | -5.05(-4.49%) |
Nov 12, 2019 | 108.64 | 114.58 | 108.40 | 112.42 | 1,530,483 | +1.49(+1.34%) |
Nov 11, 2019 | 108.47 | 112.90 | 108.00 | 110.93 | 1,875,941 | +15.29(+15.99%) |
Nov 08, 2019 | 93.85 | 98.63 | 93.70 | 95.64 | 1,772,600 | +0.34(+0.36%) |
Nov 07, 2019 | 94.26 | 99.25 | 86.79 | 95.30 | 2,926,827 | +3.30(+3.59%) |
Nov 06, 2019 | 88.31 | 92.68 | 86.79 | 92.00 | 2,483,951 | +4.28(+4.88%) |
Nov 05, 2019 | 88.14 | 91.62 | 86.30 | 87.72 | 2,577,780 | -5.15(-5.55%) |
Nov 04, 2019 | 93.52 | 96.45 | 91.53 | 92.87 | 2,682,323 | -13.65(-12.81%) |
Nov 01, 2019 | 121.00 | 121.50 | 105.00 | 106.52 | 2,176,600 | -9.32(-8.05%) |
Oct 31, 2019 | 106.82 | 119.09 | 106.50 | 115.84 | 1,864,964 | +6.90(+6.33%) |
Oct 30, 2019 | 106.84 | 112.22 | 106.00 | 108.94 | 2,037,636 | -8.48(-7.22%) |
Oct 29, 2019 | 113.40 | 118.50 | 106.23 | 117.42 | 2,690,594 | -9.63(-7.58%) |
Oct 28, 2019 | 129.91 | 135.79 | 123.02 | 127.05 | 1,342,339 | -17.06(-11.84%) |
Oct 25, 2019 | 146.00 | 147.80 | 142.83 | 144.11 | 432,800 | +0.55(+0.38%) |
Oct 24, 2019 | 147.78 | 153.58 | 142.72 | 143.56 | 684,744 | -6.75(-4.49%) |
Oct 23, 2019 | 147.40 | 153.67 | 147.25 | 150.31 | 413,726 | +3.31(+2.25%) |
Oct 22, 2019 | 145.07 | 148.17 | 142.27 | 147.00 | 455,017 | +0.54(+0.37%) |
Oct 21, 2019 | 147.74 | 152.18 | 146.09 | 146.46 | 792,093 | +14.01(+10.58%) |
Oct 18, 2019 | 139.60 | 141.27 | 132.14 | 132.45 | 640,500 | -4.10(-3.00%) |
Oct 17, 2019 | 138.49 | 141.79 | 133.00 | 136.55 | 567,143 | -5.95(-4.18%) |
Oct 16, 2019 | 130.35 | 143.80 | 129.46 | 142.50 | 662,403 | +8.10(+6.03%) |
Oct 15, 2019 | 139.65 | 141.24 | 134.00 | 134.40 | 531,817 | -5.19(-3.72%) |
Oct 14, 2019 | 137.55 | 147.61 | 137.00 | 139.59 | 449,076 | -7.73(-5.25%) |
Oct 11, 2019 | 155.40 | 159.59 | 144.76 | 147.32 | 769,900 | -8.48(-5.44%) |
Oct 10, 2019 | 149.40 | 156.01 | 144.76 | 155.80 | 634,936 | +6.22(+4.16%) |
Oct 09, 2019 | 143.05 | 150.98 | 138.88 | 149.58 | 586,701 | +9.33(+6.65%) |
Oct 08, 2019 | 142.17 | 144.32 | 138.93 | 140.25 | 547,505 | +3.08(+2.25%) |
Oct 07, 2019 | 136.46 | 139.71 | 131.80 | 137.17 | 701,442 | +7.05(+5.42%) |
Oct 04, 2019 | 140.00 | 140.50 | 122.13 | 130.12 | 1,237,400 | -2.27(-1.71%) |
Oct 03, 2019 | 151.60 | 157.00 | 130.18 | 132.39 | 1,605,455 | -15.40(-10.42%) |
Oct 02, 2019 | 142.88 | 150.70 | 140.66 | 147.79 | 701,970 | +6.23(+4.40%) |
Oct 01, 2019 | 141.94 | 146.15 | 138.89 | 141.56 | 997,838 | +5.51(+4.05%) |
Sep 30, 2019 | 133.66 | 136.36 | 130.30 | 136.05 | 871,525 | +11.51(+9.24%) |
Sep 27, 2019 | 126.50 | 127.45 | 120.91 | 124.54 | 849,900 | +6.46(+5.47%) |
Sep 26, 2019 | 111.69 | 122.30 | 110.12 | 118.08 | 1,404,772 | +9.48(+8.73%) |
Sep 25, 2019 | 113.63 | 114.50 | 106.37 | 108.60 | 676,398 | +1.22(+1.14%) |
Sep 24, 2019 | 101.91 | 108.85 | 101.70 | 107.38 | 908,000 | +3.71(+3.58%) |
Sep 23, 2019 | 106.78 | 108.37 | 102.43 | 103.67 | 864,220 | +0.07(+0.07%) |
Sep 20, 2019 | 99.26 | 106.84 | 99.25 | 103.60 | 977,200 | +2.50(+2.47%) |
Sep 19, 2019 | 96.48 | 103.00 | 96.34 | 101.10 | 1,379,682 | +7.90(+8.48%) |
Sep 18, 2019 | 90.58 | 96.17 | 90.21 | 93.20 | 966,920 | +3.30(+3.67%) |
Sep 17, 2019 | 89.19 | 90.41 | 85.98 | 89.90 | 1,023,410 | +2.98(+3.43%) |
Sep 16, 2019 | 89.42 | 91.25 | 85.41 | 86.92 | 1,445,462 | -6.39(-6.85%) |
Sep 13, 2019 | 98.83 | 101.69 | 92.02 | 93.31 | 1,167,000 | -6.40(-6.42%) |
Sep 12, 2019 | 103.48 | 104.97 | 98.38 | 99.71 | 1,237,682 | -2.29(-2.25%) |
Sep 11, 2019 | 101.93 | 102.99 | 96.82 | 102.00 | 1,211,354 | +3.97(+4.05%) |
Sep 10, 2019 | 95.56 | 99.50 | 94.54 | 98.03 | 1,493,410 | +1.21(+1.25%) |
Sep 09, 2019 | 104.12 | 104.27 | 96.76 | 96.82 | 2,042,153 | -13.69(-12.39%) |
Sep 06, 2019 | 119.26 | 119.41 | 108.54 | 110.51 | 1,475,900 | -7.37(-6.25%) |
Sep 05, 2019 | 119.73 | 125.21 | 114.80 | 117.88 | 1,300,988 | -0.22(-0.19%) |
Sep 04, 2019 | 126.01 | 129.50 | 115.33 | 118.10 | 1,832,221 | -15.52(-11.62%) |
Sep 03, 2019 | 134.00 | 135.59 | 130.60 | 133.62 | 1,657,330 | -12.72(-8.69%) |
Aug 30, 2019 | 148.31 | 149.79 | 143.42 | 146.34 | 669,800 | +1.44(+0.99%) |
Aug 29, 2019 | 150.20 | 153.26 | 141.00 | 144.90 | 1,395,625 | -12.10(-7.71%) |
Aug 28, 2019 | 153.68 | 160.49 | 148.80 | 157.00 | 867,595 | -7.78(-4.72%) |
Aug 27, 2019 | 168.29 | 168.90 | 163.05 | 164.78 | 604,695 | +6.28(+3.96%) |
Aug 26, 2019 | 162.19 | 165.51 | 156.39 | 158.50 | 970,438 | -17.20(-9.79%) |
Aug 23, 2019 | 181.10 | 181.59 | 173.16 | 175.70 | 481,600 | -0.36(-0.20%) |
Aug 22, 2019 | 170.01 | 176.75 | 166.18 | 176.06 | 596,307 | +4.96(+2.90%) |
Aug 21, 2019 | 165.13 | 174.67 | 165.13 | 171.10 | 599,493 | +8.70(+5.36%) |
Aug 20, 2019 | 163.00 | 167.83 | 160.84 | 162.40 | 337,505 | -3.08(-1.86%) |
Aug 19, 2019 | 174.57 | 174.67 | 161.50 | 165.48 | 581,634 | +0.69(+0.42%) |
Aug 16, 2019 | 165.28 | 171.77 | 163.38 | 164.79 | 519,400 | +4.21(+2.62%) |
Aug 15, 2019 | 174.10 | 177.48 | 150.01 | 160.58 | 1,387,760 | -15.82(-8.97%) |
Aug 14, 2019 | 178.45 | 184.25 | 175.76 | 176.40 | 400,587 | -0.52(-0.29%) |
Aug 13, 2019 | 179.86 | 185.89 | 171.18 | 176.92 | 585,790 | -10.35(-5.53%) |
Aug 12, 2019 | 178.95 | 191.88 | 178.95 | 187.27 | 320,883 | +2.25(+1.22%) |
Aug 09, 2019 | 186.85 | 187.60 | 178.70 | 185.02 | 515,300 | +0.54(+0.29%) |
Aug 08, 2019 | 186.29 | 191.50 | 175.50 | 184.48 | 818,697 | -10.01(-5.15%) |
Aug 07, 2019 | 186.64 | 197.90 | 182.84 | 194.49 | 450,489 | +4.95(+2.61%) |
Aug 06, 2019 | 191.64 | 193.26 | 181.67 | 189.54 | 457,302 | -7.01(-3.57%) |
Aug 05, 2019 | 206.67 | 207.11 | 189.48 | 196.55 | 1,006,796 | +14.61(+8.03%) |
Aug 02, 2019 | 186.36 | 196.36 | 180.65 | 181.94 | 1,000,200 | +6.34(+3.61%) |
Aug 01, 2019 | 147.01 | 175.88 | 144.21 | 175.60 | 1,322,688 | +14.60(+9.07%) |
Jul 31, 2019 | 169.01 | 171.45 | 152.30 | 161.00 | 1,106,576 | -25.81(-13.82%) |
Jul 30, 2019 | 191.99 | 194.24 | 185.36 | 186.81 | 349,581 | -4.37(-2.29%) |
Jul 29, 2019 | 186.63 | 195.50 | 186.22 | 191.18 | 660,972 | +10.62(+5.88%) |
Jul 26, 2019 | 180.00 | 183.78 | 177.15 | 180.56 | 526,400 | +12.80(+7.63%) |
Jul 25, 2019 | 165.60 | 170.50 | 160.95 | 167.76 | 471,892 | -2.67(-1.57%) |
Jul 24, 2019 | 165.08 | 173.88 | 165.08 | 170.43 | 525,430 | +11.79(+7.43%) |
Jul 23, 2019 | 156.01 | 158.79 | 152.63 | 158.64 | 334,664 | +5.01(+3.26%) |
Jul 22, 2019 | 161.00 | 161.54 | 150.58 | 153.63 | 544,273 | -12.46(-7.50%) |
Jul 19, 2019 | 165.99 | 169.80 | 165.01 | 166.09 | 449,600 | +6.19(+3.87%) |
Jul 18, 2019 | 153.65 | 164.73 | 147.44 | 159.90 | 651,556 | +4.35(+2.80%) |
Jul 17, 2019 | 154.31 | 160.12 | 148.77 | 155.55 | 519,542 | +2.71(+1.77%) |
Jul 16, 2019 | 151.85 | 157.05 | 150.33 | 152.84 | 663,932 | +13.84(+9.96%) |
Jul 15, 2019 | 136.01 | 142.50 | 134.96 | 139.00 | 962,853 | +8.79(+6.75%) |
Jul 12, 2019 | 129.42 | 132.44 | 126.25 | 130.21 | 1,146,200 | -7.96(-5.76%) |
Jul 11, 2019 | 128.32 | 139.88 | 125.00 | 138.17 | 1,078,882 | +6.99(+5.33%) |
Jul 10, 2019 | 128.22 | 134.78 | 124.21 | 131.18 | 896,124 | -4.55(-3.35%) |
Jul 09, 2019 | 138.99 | 142.00 | 132.42 | 135.73 | 1,018,932 | -2.65(-1.92%) |
Jul 08, 2019 | 139.38 | 144.20 | 137.31 | 138.38 | 733,889 | +0.63(+0.46%) |
Jul 05, 2019 | 142.99 | 143.46 | 130.50 | 137.75 | 1,832,400 | -28.28(-17.03%) |
Jul 03, 2019 | 167.56 | 173.83 | 164.38 | 166.03 | 369,800 | -9.33(-5.32%) |
Jul 02, 2019 | 167.64 | 177.00 | 167.59 | 175.36 | 326,085 | +4.82(+2.83%) |
Jul 01, 2019 | 170.20 | 179.38 | 167.63 | 170.54 | 438,372 | +11.25(+7.06%) |
Jun 28, 2019 | 150.00 | 161.25 | 149.25 | 159.29 | 454,800 | +1.04(+0.66%) |
Jun 27, 2019 | 168.28 | 168.28 | 153.74 | 158.25 | 644,840 | -10.76(-6.37%) |
Jun 26, 2019 | 169.82 | 172.11 | 161.84 | 169.01 | 376,154 | -1.38(-0.81%) |
Jun 25, 2019 | 170.80 | 177.12 | 164.04 | 170.39 | 481,850 | +3.64(+2.18%) |
Jun 24, 2019 | 179.29 | 181.88 | 162.79 | 166.75 | 672,520 | -29.87(-15.19%) |
Jun 21, 2019 | 198.00 | 200.96 | 191.44 | 196.62 | 402,300 | +3.80(+1.97%) |
Jun 20, 2019 | 173.83 | 205.77 | 171.77 | 192.82 | 811,196 | +18.30(+10.49%) |
Jun 19, 2019 | 161.21 | 177.60 | 160.43 | 174.52 | 393,441 | +8.76(+5.28%) |
Jun 18, 2019 | 158.67 | 167.78 | 156.80 | 165.76 | 393,367 | +10.61(+6.84%) |
Jun 17, 2019 | 151.01 | 156.14 | 149.78 | 155.15 | 305,915 | +3.62(+2.39%) |
Jun 14, 2019 | 159.85 | 161.27 | 149.50 | 151.53 | 384,500 | -12.03(-7.36%) |
Jun 13, 2019 | 157.20 | 165.44 | 154.46 | 163.56 | 458,239 | +8.89(+5.75%) |
Jun 12, 2019 | 153.33 | 156.62 | 151.90 | 154.67 | 198,682 | +3.87(+2.57%) |
Jun 11, 2019 | 162.80 | 163.35 | 149.26 | 150.80 | 313,340 | -7.95(-5.01%) |
Jun 10, 2019 | 163.12 | 164.03 | 157.88 | 158.75 | 319,725 | -3.99(-2.45%) |
Jun 07, 2019 | 164.69 | 170.20 | 159.47 | 162.74 | 293,700 | -0.96(-0.59%) |
Jun 06, 2019 | 158.69 | 170.00 | 152.94 | 163.70 | 478,921 | +7.64(+4.90%) |
Jun 05, 2019 | 152.86 | 160.01 | 150.77 | 156.06 | 370,741 | +8.58(+5.82%) |
Jun 04, 2019 | 151.80 | 152.33 | 144.00 | 147.48 | 543,224 | -3.71(-2.45%) |
Jun 03, 2019 | 144.89 | 154.80 | 144.69 | 151.19 | 977,676 | +9.64(+6.81%) |
May 31, 2019 | 134.68 | 143.43 | 133.55 | 141.55 | 798,100 | +15.23(+12.06%) |
May 30, 2019 | 123.00 | 129.88 | 122.85 | 126.32 | 561,251 | +8.27(+7.01%) |
May 29, 2019 | 115.98 | 119.36 | 114.75 | 118.05 | 653,714 | -5.59(-4.52%) |
May 28, 2019 | 126.70 | 127.24 | 122.25 | 123.64 | 369,375 | +3.07(+2.55%) |
May 24, 2019 | 125.69 | 127.60 | 118.53 | 120.57 | 432,900 | -1.99(-1.62%) |
May 23, 2019 | 124.70 | 128.04 | 121.19 | 122.56 | 418,168 | -3.77(-2.98%) |
May 22, 2019 | 120.35 | 128.00 | 120.35 | 126.33 | 506,115 | +10.29(+8.87%) |
May 21, 2019 | 112.92 | 117.30 | 112.92 | 116.04 | 370,469 | +5.96(+5.41%) |
May 20, 2019 | 109.00 | 110.90 | 106.17 | 110.08 | 659,492 | -4.60(-4.01%) |
May 17, 2019 | 112.25 | 114.96 | 110.90 | 114.68 | 555,200 | +1.64(+1.45%) |
May 16, 2019 | 114.70 | 117.16 | 112.25 | 113.04 | 729,063 | -4.77(-4.05%) |
May 15, 2019 | 114.70 | 118.90 | 114.70 | 117.81 | 453,724 | +5.48(+4.88%) |
May 14, 2019 | 112.85 | 114.25 | 111.00 | 112.33 | 580,304 | -3.51(-3.03%) |
May 13, 2019 | 112.73 | 117.19 | 112.06 | 115.84 | 462,999 | +0.41(+0.36%) |
May 10, 2019 | 120.59 | 120.61 | 112.17 | 115.43 | 732,900 | -4.47(-3.73%) |
May 09, 2019 | 120.50 | 123.72 | 118.86 | 119.90 | 520,833 | +2.20(+1.87%) |
May 08, 2019 | 121.40 | 121.40 | 116.51 | 117.70 | 686,063 | -9.84(-7.72%) |
May 07, 2019 | 126.88 | 129.29 | 125.15 | 127.54 | 407,762 | -2.00(-1.54%) |
May 06, 2019 | 128.78 | 131.39 | 126.85 | 129.54 | 340,323 | +4.72(+3.78%) |
May 03, 2019 | 123.67 | 125.85 | 122.00 | 124.82 | 451,700 | +3.42(+2.82%) |
May 02, 2019 | 120.94 | 124.21 | 119.10 | 121.40 | 456,291 | +4.00(+3.41%) |
May 01, 2019 | 118.00 | 119.03 | 115.90 | 117.40 | 538,183 | -5.50(-4.48%) |
Apr 30, 2019 | 120.37 | 124.29 | 119.64 | 122.90 | 362,429 | +2.42(+2.01%) |
Apr 29, 2019 | 123.51 | 127.38 | 120.09 | 120.48 | 390,932 | -1.20(-0.99%) |
Apr 26, 2019 | 122.60 | 124.49 | 118.78 | 121.68 | 515,900 | -6.91(-5.37%) |
Apr 25, 2019 | 134.09 | 138.67 | 125.76 | 128.59 | 888,983 | -6.49(-4.80%) |
Apr 24, 2019 | 132.55 | 136.15 | 132.00 | 135.08 | 261,569 | +0.11(+0.08%) |
Apr 23, 2019 | 131.95 | 136.36 | 131.60 | 134.97 | 439,426 | +9.05(+7.19%) |
Apr 22, 2019 | 126.07 | 128.10 | 124.88 | 125.92 | 278,878 | -4.52(-3.47%) |
Apr 18, 2019 | 127.60 | 131.48 | 126.27 | 130.44 | 731,900 | +3.04(+2.39%) |
Apr 17, 2019 | 123.43 | 127.65 | 122.92 | 127.40 | 838,779 | +8.86(+7.47%) |
Apr 16, 2019 | 116.42 | 118.85 | 116.19 | 118.54 | 498,515 | +2.33(+2.00%) |
Apr 15, 2019 | 113.69 | 116.75 | 112.80 | 116.21 | 481,464 | +7.65(+7.05%) |
Apr 12, 2019 | 106.33 | 109.14 | 105.38 | 108.56 | 393,700 | +1.87(+1.75%) |
Apr 11, 2019 | 105.57 | 108.72 | 103.08 | 106.69 | 856,230 | +3.04(+2.93%) |
Apr 10, 2019 | 104.10 | 104.74 | 101.92 | 103.65 | 516,436 | +1.00(+0.97%) |
Apr 09, 2019 | 104.84 | 105.59 | 102.63 | 102.65 | 550,940 | +0.16(+0.16%) |
Apr 08, 2019 | 104.65 | 105.37 | 101.25 | 102.49 | 736,809 | -4.68(-4.37%) |
Apr 05, 2019 | 109.90 | 110.10 | 107.16 | 107.17 | 532,100 | -3.55(-3.21%) |
Apr 04, 2019 | 106.95 | 111.38 | 106.49 | 110.72 | 757,196 | +3.63(+3.39%) |
Apr 03, 2019 | 106.77 | 108.81 | 105.48 | 107.09 | 705,258 | +1.98(+1.88%) |
Apr 02, 2019 | 103.83 | 106.92 | 103.71 | 105.11 | 684,744 | +1.52(+1.47%) |
Apr 01, 2019 | 104.48 | 104.73 | 100.11 | 103.59 | 937,391 | -4.16(-3.86%) |
Mar 29, 2019 | 106.05 | 109.07 | 105.00 | 107.75 | 1,040,000 | +5.70(+5.59%) |
Mar 28, 2019 | 102.14 | 103.46 | 100.27 | 102.05 | 478,292 | +0.56(+0.55%) |
Mar 27, 2019 | 103.66 | 105.15 | 101.05 | 101.49 | 1,288,408 | +2.48(+2.50%) |
Mar 26, 2019 | 97.47 | 99.19 | 96.75 | 99.01 | 524,160 | +2.46(+2.55%) |
Mar 25, 2019 | 98.56 | 98.62 | 95.13 | 96.55 | 961,386 | +0.30(+0.31%) |
Mar 22, 2019 | 95.72 | 97.55 | 95.58 | 96.25 | 1,379,300 | +4.94(+5.41%) |
Mar 21, 2019 | 93.10 | 93.87 | 90.82 | 91.31 | 934,013 | +1.12(+1.24%) |
Mar 20, 2019 | 90.15 | 92.16 | 90.00 | 90.19 | 975,660 | +2.02(+2.29%) |
Mar 19, 2019 | 87.90 | 89.20 | 87.20 | 88.17 | 1,000,969 | -1.07(-1.20%) |
Mar 18, 2019 | 90.71 | 91.00 | 88.20 | 89.24 | 1,366,180 | -4.84(-5.14%) |
Mar 15, 2019 | 91.47 | 94.50 | 91.06 | 94.08 | 886,300 | +4.51(+5.04%) |
Mar 14, 2019 | 89.63 | 90.99 | 88.68 | 89.57 | 926,999 | -1.67(-1.83%) |
Mar 13, 2019 | 93.32 | 93.32 | 90.62 | 91.24 | 1,041,032 | -2.66(-2.83%) |
Mar 12, 2019 | 96.03 | 97.55 | 93.58 | 93.90 | 841,768 | -1.85(-1.93%) |
Mar 11, 2019 | 94.36 | 96.70 | 94.20 | 95.75 | 1,309,440 | +7.36(+8.33%) |
Mar 08, 2019 | 87.45 | 88.76 | 86.93 | 88.39 | 882,700 | +0.39(+0.44%) |
Mar 07, 2019 | 89.36 | 92.09 | 87.50 | 88.00 | 1,641,434 | -1.90(-2.11%) |
Mar 06, 2019 | 88.25 | 91.95 | 87.79 | 89.90 | 1,199,127 | +3.60(+4.17%) |
Mar 05, 2019 | 88.57 | 90.42 | 86.07 | 86.30 | 1,210,294 | -3.10(-3.47%) |
Mar 04, 2019 | 90.00 | 91.00 | 88.37 | 89.40 | 938,149 | -0.57(-0.63%) |
Mar 01, 2019 | 88.14 | 91.91 | 87.76 | 89.97 | 1,686,100 | -4.09(-4.35%) |
Feb 28, 2019 | 91.42 | 95.98 | 90.43 | 94.06 | 1,317,091 | +0.15(+0.16%) |
Feb 27, 2019 | 98.15 | 99.18 | 93.80 | 93.91 | 1,096,184 | -3.44(-3.53%) |
Feb 26, 2019 | 91.11 | 98.50 | 90.64 | 97.35 | 1,332,298 | +3.65(+3.90%) |
Feb 25, 2019 | 97.00 | 99.45 | 92.69 | 93.70 | 1,341,316 | -9.32(-9.05%) |
Feb 22, 2019 | 105.12 | 105.12 | 100.81 | 103.02 | 827,500 | -0.10(-0.10%) |
Feb 21, 2019 | 106.00 | 107.10 | 102.68 | 103.12 | 1,390,877 | -6.07(-5.56%) |
Feb 20, 2019 | 105.69 | 110.55 | 104.84 | 109.19 | 627,048 | +1.62(+1.51%) |
Feb 19, 2019 | 111.96 | 112.40 | 106.30 | 107.57 | 834,942 | -4.34(-3.88%) |
Feb 15, 2019 | 114.24 | 117.91 | 111.68 | 111.91 | 976,100 | -5.86(-4.98%) |
Feb 14, 2019 | 115.80 | 118.50 | 113.25 | 117.77 | 1,102,606 | +2.86(+2.49%) |
Feb 13, 2019 | 116.00 | 117.35 | 112.01 | 114.91 | 819,274 | +6.41(+5.91%) |
Feb 12, 2019 | 111.24 | 112.13 | 105.23 | 108.50 | 964,379 | -2.52(-2.27%) |
Feb 11, 2019 | 104.45 | 112.50 | 103.61 | 111.02 | 1,401,937 | -5.24(-4.51%) |
Feb 08, 2019 | 119.43 | 123.67 | 115.52 | 116.26 | 1,004,400 | -5.27(-4.34%) |
Feb 07, 2019 | 114.66 | 124.77 | 114.42 | 121.53 | 1,797,407 | +12.61(+11.58%) |
Feb 06, 2019 | 109.81 | 111.95 | 106.00 | 108.92 | 1,364,379 | +1.46(+1.36%) |
Feb 05, 2019 | 108.44 | 111.41 | 104.81 | 107.46 | 1,399,764 | -2.54(-2.31%) |
Feb 04, 2019 | 109.00 | 111.17 | 106.95 | 110.00 | 2,104,428 | +8.14(+7.99%) |