Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 228.91 | 238.42 | 222.52 | 235.75 | 2,932,100 | +0.08(+0.03%) |
Feb 27, 2020 | 228.25 | 247.87 | 228.00 | 235.67 | 4,026,304 | +0.74(+0.31%) |
Feb 26, 2020 | 234.60 | 241.51 | 232.51 | 234.93 | 793,038 | -0.38(-0.16%) |
Feb 25, 2020 | 236.32 | 237.07 | 229.36 | 235.31 | 949,994 | +1.16(+0.50%) |
Feb 24, 2020 | 225.51 | 235.60 | 225.11 | 234.15 | 1,418,936 | -1.76(-0.75%) |
Feb 21, 2020 | 242.87 | 242.87 | 232.35 | 235.91 | 1,096,100 | -7.85(-3.22%) |
Feb 20, 2020 | 247.85 | 249.74 | 235.21 | 243.76 | 1,264,719 | -5.03(-2.02%) |
Feb 19, 2020 | 247.03 | 252.20 | 247.03 | 248.79 | 1,063,828 | +3.06(+1.25%) |
Feb 18, 2020 | 242.30 | 246.28 | 242.30 | 245.73 | 898,332 | +3.34(+1.38%) |
Feb 14, 2020 | 243.79 | 246.46 | 239.71 | 242.39 | 1,182,200 | -0.46(-0.19%) |
Feb 13, 2020 | 234.03 | 244.63 | 234.01 | 242.85 | 1,668,986 | +7.70(+3.27%) |
Feb 12, 2020 | 228.00 | 236.59 | 224.86 | 235.15 | 1,967,783 | +8.13(+3.58%) |
Feb 11, 2020 | 228.40 | 233.81 | 222.16 | 227.02 | 3,535,186 | +14.41(+6.78%) |
Feb 10, 2020 | 207.47 | 213.55 | 206.80 | 212.61 | 1,752,642 | +5.14(+2.48%) |
Feb 07, 2020 | 205.28 | 210.13 | 203.59 | 207.47 | 1,095,800 | +2.31(+1.13%) |
Feb 06, 2020 | 205.55 | 207.52 | 203.26 | 205.16 | 765,352 | -1.10(-0.53%) |
Feb 05, 2020 | 210.57 | 211.77 | 202.11 | 206.26 | 873,871 | -2.89(-1.38%) |
Feb 04, 2020 | 207.68 | 211.31 | 207.27 | 209.15 | 964,877 | +3.39(+1.65%) |
Feb 03, 2020 | 206.95 | 208.11 | 197.75 | 205.76 | 1,138,261 | +0.18(+0.09%) |
Jan 31, 2020 | 204.90 | 206.62 | 202.03 | 205.58 | 1,034,600 | -0.45(-0.22%) |
Jan 30, 2020 | 202.92 | 206.09 | 202.21 | 206.03 | 748,084 | +2.80(+1.38%) |
Jan 29, 2020 | 201.51 | 204.14 | 200.44 | 203.23 | 779,014 | +2.61(+1.30%) |
Jan 28, 2020 | 196.81 | 202.30 | 195.75 | 200.62 | 980,388 | +5.47(+2.80%) |
Jan 27, 2020 | 192.34 | 196.85 | 190.57 | 195.15 | 602,599 | -2.19(-1.11%) |
Jan 24, 2020 | 199.45 | 201.61 | 195.16 | 197.34 | 767,000 | -0.31(-0.16%) |
Jan 23, 2020 | 195.51 | 198.62 | 193.50 | 197.65 | 558,605 | +2.53(+1.30%) |
Jan 22, 2020 | 197.51 | 200.27 | 194.94 | 195.12 | 713,163 | -1.14(-0.58%) |
Jan 21, 2020 | 196.74 | 200.00 | 195.11 | 196.26 | 1,077,542 | +3.37(+1.75%) |
Jan 17, 2020 | 191.38 | 193.18 | 188.90 | 192.89 | 619,900 | +2.06(+1.08%) |
Jan 16, 2020 | 190.00 | 192.60 | 189.20 | 190.83 | 925,989 | +1.12(+0.59%) |
Jan 15, 2020 | 185.54 | 190.93 | 185.54 | 189.71 | 836,817 | +3.92(+2.11%) |
Jan 14, 2020 | 186.29 | 188.85 | 184.00 | 185.79 | 820,785 | -0.90(-0.48%) |
Jan 13, 2020 | 184.05 | 187.62 | 183.70 | 186.69 | 1,207,801 | +3.21(+1.75%) |
Jan 10, 2020 | 185.00 | 185.88 | 182.43 | 183.48 | 569,300 | -0.89(-0.48%) |
Jan 09, 2020 | 182.29 | 186.79 | 182.00 | 184.37 | 1,147,394 | +3.48(+1.92%) |
Jan 08, 2020 | 176.55 | 183.00 | 176.23 | 180.89 | 849,094 | +4.16(+2.35%) |
Jan 07, 2020 | 176.69 | 180.40 | 175.42 | 176.73 | 1,224,085 | -0.32(-0.18%) |
Jan 06, 2020 | 170.20 | 177.98 | 170.00 | 177.05 | 1,650,219 | +6.55(+3.84%) |
Jan 03, 2020 | 170.65 | 173.12 | 169.59 | 170.50 | 536,100 | -2.69(-1.55%) |
Jan 02, 2020 | 170.00 | 173.59 | 169.95 | 173.19 | 2,557,429 | +4.52(+2.68%) |
Dec 31, 2019 | 166.28 | 169.23 | 165.44 | 168.67 | 564,300 | +1.89(+1.13%) |
Dec 30, 2019 | 168.64 | 168.99 | 164.10 | 166.78 | 658,941 | -2.19(-1.30%) |
Dec 27, 2019 | 169.50 | 169.50 | 167.72 | 168.97 | 459,900 | +0.44(+0.26%) |
Dec 26, 2019 | 169.00 | 169.50 | 167.10 | 168.53 | 566,039 | -0.03(-0.02%) |
Dec 24, 2019 | 168.94 | 169.39 | 167.61 | 168.56 | 203,600 | -0.31(-0.18%) |
Dec 23, 2019 | 169.00 | 169.99 | 168.23 | 168.87 | 523,987 | -0.45(-0.27%) |
Dec 20, 2019 | 168.04 | 169.70 | 167.83 | 169.32 | 1,553,800 | +1.83(+1.09%) |
Dec 19, 2019 | 166.35 | 168.12 | 165.41 | 167.49 | 980,691 | +0.27(+0.16%) |
Dec 18, 2019 | 166.32 | 169.58 | 165.91 | 167.22 | 2,066,442 | +1.46(+0.88%) |
Dec 17, 2019 | 166.63 | 166.74 | 164.15 | 165.76 | 856,731 | +0.09(+0.05%) |
Dec 16, 2019 | 164.50 | 167.31 | 163.17 | 165.67 | 999,036 | +1.92(+1.17%) |
Dec 13, 2019 | 159.96 | 164.13 | 159.25 | 163.75 | 817,400 | +3.00(+1.87%) |
Dec 12, 2019 | 161.96 | 163.37 | 159.94 | 160.75 | 560,606 | -1.62(-1.00%) |
Dec 11, 2019 | 165.57 | 166.56 | 157.27 | 162.37 | 932,933 | -3.19(-1.93%) |
Dec 10, 2019 | 167.00 | 167.22 | 164.17 | 165.56 | 1,033,863 | -0.26(-0.16%) |
Dec 09, 2019 | 167.75 | 168.84 | 165.40 | 165.82 | 700,644 | -0.35(-0.21%) |
Dec 06, 2019 | 164.85 | 167.41 | 162.62 | 166.17 | 1,031,700 | +1.26(+0.76%) |
Dec 05, 2019 | 164.84 | 166.58 | 164.17 | 164.91 | 983,725 | -0.04(-0.02%) |
Dec 04, 2019 | 168.87 | 168.87 | 164.41 | 164.95 | 850,236 | -2.15(-1.29%) |
Dec 03, 2019 | 161.50 | 168.00 | 160.75 | 167.10 | 978,842 | +1.62(+0.98%) |
Dec 02, 2019 | 172.10 | 172.92 | 161.65 | 165.48 | 1,438,800 | -6.99(-4.05%) |
Nov 29, 2019 | 171.92 | 173.39 | 170.24 | 172.47 | 322,000 | +0.64(+0.37%) |
Nov 27, 2019 | 172.55 | 173.56 | 169.75 | 171.83 | 1,354,200 | -0.17(-0.10%) |
Nov 26, 2019 | 170.99 | 172.72 | 170.61 | 172.00 | 3,403,881 | +1.67(+0.98%) |
Nov 25, 2019 | 169.46 | 172.21 | 169.25 | 170.33 | 779,047 | +1.45(+0.86%) |
Nov 22, 2019 | 169.86 | 170.95 | 167.13 | 168.88 | 749,700 | -0.87(-0.51%) |
Nov 21, 2019 | 174.51 | 175.30 | 167.93 | 169.75 | 705,538 | -1.69(-0.99%) |
Nov 20, 2019 | 173.01 | 176.67 | 170.11 | 171.44 | 1,039,923 | -1.37(-0.79%) |
Nov 19, 2019 | 169.79 | 173.51 | 168.76 | 172.81 | 861,294 | +2.81(+1.65%) |
Nov 18, 2019 | 169.55 | 170.71 | 168.19 | 170.00 | 978,022 | -0.19(-0.11%) |
Nov 15, 2019 | 170.25 | 170.78 | 167.58 | 170.19 | 745,300 | +0.37(+0.22%) |
Nov 14, 2019 | 167.55 | 170.06 | 165.85 | 169.82 | 859,715 | +1.80(+1.07%) |
Nov 13, 2019 | 167.85 | 169.06 | 165.75 | 168.02 | 1,718,960 | -4.69(-2.72%) |
Nov 12, 2019 | 169.83 | 174.13 | 169.83 | 172.71 | 1,203,847 | +2.50(+1.47%) |
Nov 11, 2019 | 168.77 | 172.10 | 168.15 | 170.21 | 953,922 | +0.38(+0.22%) |
Nov 08, 2019 | 168.76 | 172.99 | 167.51 | 169.83 | 1,242,700 | +0.44(+0.26%) |
Nov 07, 2019 | 165.87 | 170.57 | 165.08 | 169.39 | 880,132 | +2.36(+1.41%) |
Nov 06, 2019 | 162.10 | 168.17 | 161.16 | 167.03 | 2,104,343 | +5.07(+3.13%) |
Nov 05, 2019 | 171.00 | 171.00 | 157.23 | 161.96 | 3,451,744 | +4.31(+2.73%) |
Nov 04, 2019 | 164.06 | 164.73 | 156.63 | 157.65 | 1,915,152 | -4.26(-2.63%) |
Nov 01, 2019 | 161.22 | 162.79 | 159.45 | 161.91 | 1,054,100 | +0.39(+0.24%) |
Oct 31, 2019 | 162.47 | 164.31 | 160.00 | 161.52 | 1,110,180 | -2.21(-1.35%) |
Oct 30, 2019 | 159.25 | 164.00 | 157.82 | 163.73 | 726,425 | +5.86(+3.71%) |
Oct 29, 2019 | 157.32 | 161.35 | 156.02 | 157.87 | 1,320,135 | -1.12(-0.70%) |
Oct 28, 2019 | 165.36 | 166.12 | 158.74 | 158.99 | 1,017,439 | -1.37(-0.85%) |
Oct 25, 2019 | 153.75 | 161.89 | 152.71 | 160.36 | 1,051,000 | +5.65(+3.65%) |
Oct 24, 2019 | 149.99 | 158.09 | 149.99 | 154.71 | 1,390,109 | +5.82(+3.91%) |
Oct 23, 2019 | 153.36 | 157.36 | 148.43 | 148.89 | 1,162,985 | -4.51(-2.94%) |
Oct 22, 2019 | 161.91 | 162.45 | 152.02 | 153.40 | 946,142 | -7.10(-4.42%) |
Oct 21, 2019 | 162.74 | 163.28 | 159.01 | 160.50 | 917,094 | -1.17(-0.72%) |
Oct 18, 2019 | 169.50 | 169.64 | 157.84 | 161.67 | 2,076,700 | -8.50(-5.00%) |
Oct 17, 2019 | 171.82 | 172.48 | 168.21 | 170.17 | 689,555 | -0.75(-0.44%) |
Oct 16, 2019 | 174.35 | 174.44 | 164.56 | 170.92 | 1,640,482 | -5.78(-3.27%) |
Oct 15, 2019 | 176.97 | 177.99 | 173.55 | 176.70 | 586,521 | +0.24(+0.14%) |
Oct 14, 2019 | 173.43 | 177.20 | 172.30 | 176.46 | 777,834 | +3.02(+1.74%) |
Oct 11, 2019 | 176.80 | 177.50 | 172.76 | 173.44 | 997,400 | -1.01(-0.58%) |
Oct 10, 2019 | 173.90 | 174.99 | 172.00 | 174.45 | 769,641 | +3.69(+2.16%) |
Oct 09, 2019 | 173.50 | 177.00 | 172.58 | 170.76 | 1,516,011 | -1.18(-0.69%) |
Oct 08, 2019 | 171.80 | 175.70 | 169.77 | 171.94 | 2,403,403 | -0.78(-0.45%) |
Oct 07, 2019 | 171.10 | 177.99 | 168.01 | 172.72 | 6,235,431 | +9.42(+5.77%) |
Oct 04, 2019 | 145.29 | 169.58 | 145.01 | 163.30 | 9,242,000 | +35.76(+28.04%) |
Oct 03, 2019 | 121.99 | 128.57 | 120.03 | 127.54 | 1,064,041 | +6.03(+4.96%) |
Oct 02, 2019 | 122.29 | 123.84 | 120.43 | 121.51 | 727,658 | -2.08(-1.68%) |
Oct 01, 2019 | 125.49 | 125.97 | 122.94 | 123.59 | 774,009 | -2.07(-1.65%) |
Sep 30, 2019 | 123.97 | 126.26 | 120.80 | 125.66 | 607,573 | +1.81(+1.46%) |
Sep 27, 2019 | 127.54 | 127.54 | 121.76 | 123.85 | 760,400 | -2.87(-2.26%) |
Sep 26, 2019 | 129.01 | 129.86 | 126.52 | 126.72 | 525,380 | -1.34(-1.05%) |
Sep 25, 2019 | 127.08 | 128.54 | 123.86 | 128.06 | 575,125 | +0.80(+0.63%) |
Sep 24, 2019 | 133.77 | 134.19 | 125.97 | 127.26 | 1,104,568 | -5.84(-4.39%) |
Sep 23, 2019 | 132.83 | 134.34 | 132.04 | 133.10 | 502,613 | -0.46(-0.34%) |
Sep 20, 2019 | 133.58 | 134.65 | 131.53 | 133.56 | 886,200 | +0.23(+0.17%) |
Sep 19, 2019 | 130.62 | 133.74 | 130.28 | 133.33 | 750,467 | +2.72(+2.08%) |
Sep 18, 2019 | 130.00 | 130.99 | 127.87 | 130.61 | 458,806 | -0.07(-0.05%) |
Sep 17, 2019 | 126.97 | 130.86 | 126.26 | 130.68 | 569,110 | +4.31(+3.41%) |
Sep 16, 2019 | 125.62 | 128.23 | 125.00 | 126.37 | 692,792 | -0.78(-0.61%) |
Sep 13, 2019 | 125.93 | 127.34 | 123.50 | 127.15 | 877,800 | -0.21(-0.16%) |
Sep 12, 2019 | 127.40 | 130.98 | 126.97 | 127.36 | 1,099,434 | +3.24(+2.61%) |
Sep 11, 2019 | 123.75 | 126.65 | 122.50 | 124.12 | 1,021,341 | +0.06(+0.05%) |
Sep 10, 2019 | 129.70 | 130.24 | 123.38 | 124.06 | 1,539,740 | -7.53(-5.72%) |
Sep 09, 2019 | 135.95 | 135.95 | 125.85 | 131.59 | 1,644,108 | -4.02(-2.96%) |
Sep 06, 2019 | 140.45 | 140.45 | 135.17 | 135.61 | 769,400 | -4.90(-3.49%) |
Sep 05, 2019 | 141.28 | 141.90 | 138.11 | 140.51 | 614,992 | -0.85(-0.60%) |
Sep 04, 2019 | 142.12 | 142.94 | 141.06 | 141.36 | 389,445 | +0.57(+0.40%) |
Sep 03, 2019 | 140.45 | 142.50 | 139.77 | 140.79 | 345,532 | -0.34(-0.24%) |
Aug 30, 2019 | 143.38 | 143.38 | 138.96 | 141.13 | 575,200 | -1.47(-1.03%) |
Aug 29, 2019 | 142.60 | 144.29 | 141.83 | 142.60 | 515,661 | +1.31(+0.93%) |
Aug 28, 2019 | 141.62 | 142.34 | 138.73 | 141.29 | 374,482 | -1.47(-1.03%) |
Aug 27, 2019 | 144.05 | 146.38 | 140.67 | 142.76 | 495,304 | -0.33(-0.23%) |
Aug 26, 2019 | 142.85 | 143.35 | 141.00 | 143.09 | 456,202 | +1.59(+1.12%) |
Aug 23, 2019 | 142.45 | 145.10 | 139.88 | 141.50 | 743,800 | -0.81(-0.57%) |
Aug 22, 2019 | 140.16 | 142.56 | 138.23 | 142.31 | 526,081 | +2.37(+1.69%) |
Aug 21, 2019 | 137.94 | 142.47 | 137.16 | 139.94 | 857,136 | +2.38(+1.73%) |
Aug 20, 2019 | 138.70 | 139.28 | 137.45 | 137.56 | 494,927 | -1.01(-0.73%) |
Aug 19, 2019 | 141.00 | 141.72 | 137.49 | 138.57 | 1,236,360 | -0.04(-0.03%) |
Aug 16, 2019 | 140.77 | 142.15 | 138.61 | 138.61 | 528,800 | -0.59(-0.42%) |
Aug 15, 2019 | 138.66 | 140.00 | 137.04 | 139.20 | 535,329 | +1.13(+0.82%) |
Aug 14, 2019 | 138.27 | 138.86 | 135.90 | 138.07 | 462,155 | -2.84(-2.02%) |
Aug 13, 2019 | 138.00 | 141.53 | 138.00 | 140.91 | 787,067 | +2.44(+1.76%) |
Aug 12, 2019 | 138.85 | 140.00 | 136.67 | 138.47 | 322,462 | -1.37(-0.98%) |
Aug 09, 2019 | 138.90 | 140.50 | 138.51 | 139.84 | 417,000 | +0.05(+0.04%) |
Aug 08, 2019 | 137.39 | 140.06 | 136.45 | 139.79 | 785,541 | +4.42(+3.27%) |
Aug 07, 2019 | 130.49 | 136.04 | 129.06 | 135.37 | 881,032 | +2.70(+2.04%) |
Aug 06, 2019 | 133.28 | 135.00 | 131.19 | 132.67 | 783,688 | +1.34(+1.02%) |
Aug 05, 2019 | 135.59 | 135.79 | 129.89 | 131.33 | 1,271,637 | -8.96(-6.39%) |
Aug 02, 2019 | 140.24 | 142.17 | 138.60 | 140.29 | 713,700 | -0.69(-0.49%) |
Aug 01, 2019 | 141.69 | 144.47 | 139.82 | 140.98 | 992,575 | -1.00(-0.70%) |
Jul 31, 2019 | 140.01 | 145.24 | 139.72 | 141.98 | 1,382,023 | +1.87(+1.33%) |
Jul 30, 2019 | 137.98 | 146.38 | 136.65 | 140.11 | 3,485,021 | +13.96(+11.07%) |
Jul 29, 2019 | 127.38 | 128.18 | 122.72 | 126.15 | 1,247,162 | -1.24(-0.97%) |
Jul 26, 2019 | 124.23 | 128.00 | 124.08 | 127.39 | 780,800 | +4.39(+3.57%) |
Jul 25, 2019 | 124.31 | 124.52 | 122.75 | 123.00 | 656,238 | -1.94(-1.55%) |
Jul 24, 2019 | 119.65 | 125.22 | 119.65 | 124.94 | 609,686 | +4.42(+3.67%) |
Jul 23, 2019 | 122.00 | 122.00 | 119.01 | 120.52 | 565,191 | -0.46(-0.38%) |
Jul 22, 2019 | 121.35 | 122.37 | 120.91 | 120.98 | 376,522 | -0.03(-0.02%) |
Jul 19, 2019 | 124.22 | 124.99 | 120.99 | 121.01 | 323,300 | -2.45(-1.98%) |
Jul 18, 2019 | 123.20 | 124.84 | 122.55 | 123.46 | 401,904 | -0.26(-0.21%) |
Jul 17, 2019 | 121.75 | 124.91 | 121.58 | 123.72 | 458,816 | +2.01(+1.65%) |
Jul 16, 2019 | 123.60 | 124.75 | 121.59 | 121.71 | 426,185 | -1.62(-1.31%) |
Jul 15, 2019 | 123.40 | 124.24 | 122.20 | 123.33 | 671,018 | +0.36(+0.29%) |
Jul 12, 2019 | 122.74 | 123.93 | 121.66 | 122.97 | 402,100 | +0.60(+0.49%) |
Jul 11, 2019 | 123.00 | 123.37 | 120.91 | 122.37 | 348,322 | -0.02(-0.02%) |
Jul 10, 2019 | 123.27 | 125.93 | 122.05 | 122.39 | 719,930 | +0.41(+0.34%) |
Jul 09, 2019 | 119.90 | 121.98 | 119.15 | 121.98 | 715,406 | +2.30(+1.92%) |
Jul 08, 2019 | 117.78 | 121.25 | 117.02 | 119.68 | 739,716 | +1.53(+1.29%) |
Jul 05, 2019 | 115.19 | 118.69 | 114.50 | 118.15 | 459,300 | +2.00(+1.72%) |
Jul 03, 2019 | 115.53 | 117.38 | 114.39 | 116.15 | 517,400 | +1.34(+1.17%) |
Jul 02, 2019 | 115.80 | 115.81 | 113.52 | 114.81 | 624,150 | -1.03(-0.89%) |
Jul 01, 2019 | 117.53 | 117.70 | 115.51 | 115.84 | 548,327 | +0.92(+0.80%) |
Jun 28, 2019 | 114.47 | 115.43 | 112.68 | 114.92 | 1,220,700 | +0.47(+0.41%) |
Jun 27, 2019 | 111.89 | 115.33 | 111.72 | 114.45 | 1,161,722 | +3.53(+3.18%) |
Jun 26, 2019 | 111.76 | 114.10 | 110.60 | 110.92 | 623,848 | -0.24(-0.22%) |
Jun 25, 2019 | 113.36 | 114.67 | 110.34 | 111.16 | 1,151,925 | -2.56(-2.25%) |
Jun 24, 2019 | 115.77 | 115.77 | 112.41 | 113.72 | 962,944 | -0.97(-0.85%) |
Jun 21, 2019 | 119.21 | 119.29 | 114.67 | 114.69 | 813,800 | -5.02(-4.19%) |
Jun 20, 2019 | 119.62 | 121.61 | 119.06 | 119.71 | 514,353 | +2.03(+1.73%) |
Jun 19, 2019 | 118.50 | 119.28 | 115.88 | 117.68 | 771,668 | -0.18(-0.15%) |
Jun 18, 2019 | 119.04 | 120.20 | 117.79 | 117.86 | 477,989 | +0.91(+0.78%) |
Jun 17, 2019 | 118.18 | 120.48 | 116.88 | 116.95 | 646,164 | -1.09(-0.92%) |
Jun 14, 2019 | 117.85 | 118.32 | 115.63 | 118.04 | 476,700 | -0.12(-0.10%) |
Jun 13, 2019 | 118.35 | 118.89 | 115.48 | 118.16 | 859,386 | +0.35(+0.30%) |
Jun 12, 2019 | 118.75 | 119.14 | 116.36 | 117.81 | 673,919 | -0.94(-0.79%) |
Jun 11, 2019 | 123.73 | 124.86 | 117.01 | 118.75 | 684,289 | -4.15(-3.38%) |
Jun 10, 2019 | 124.56 | 127.00 | 122.73 | 122.90 | 649,909 | +0.66(+0.54%) |
Jun 07, 2019 | 121.81 | 124.20 | 120.96 | 122.24 | 579,900 | +0.59(+0.48%) |
Jun 06, 2019 | 119.59 | 121.97 | 118.07 | 121.65 | 349,123 | +1.97(+1.65%) |
Jun 05, 2019 | 119.41 | 120.17 | 117.12 | 119.68 | 592,892 | +1.58(+1.34%) |
Jun 04, 2019 | 115.69 | 118.25 | 115.00 | 118.10 | 861,474 | +3.82(+3.34%) |
Jun 03, 2019 | 119.68 | 120.69 | 112.67 | 114.28 | 717,043 | -5.57(-4.65%) |
May 31, 2019 | 118.63 | 121.56 | 118.44 | 119.85 | 442,800 | -0.91(-0.75%) |
May 30, 2019 | 119.75 | 122.17 | 119.42 | 120.76 | 509,682 | +1.66(+1.39%) |
May 29, 2019 | 120.76 | 121.50 | 118.53 | 119.10 | 499,831 | -3.06(-2.50%) |
May 28, 2019 | 122.12 | 124.22 | 120.95 | 122.16 | 552,240 | +0.44(+0.36%) |
May 24, 2019 | 120.07 | 122.64 | 120.07 | 121.72 | 663,800 | +2.41(+2.02%) |
May 23, 2019 | 121.03 | 121.08 | 117.26 | 119.31 | 589,474 | -3.26(-2.66%) |
May 22, 2019 | 121.87 | 124.32 | 121.66 | 122.57 | 829,317 | +0.10(+0.08%) |
May 21, 2019 | 120.96 | 123.70 | 120.73 | 122.47 | 716,586 | +1.48(+1.22%) |
May 20, 2019 | 121.66 | 122.50 | 119.53 | 120.99 | 802,779 | -2.57(-2.08%) |
May 17, 2019 | 123.17 | 125.27 | 123.06 | 123.56 | 470,300 | -1.03(-0.83%) |
May 16, 2019 | 120.22 | 125.12 | 119.15 | 124.59 | 1,304,592 | +5.45(+4.57%) |
May 15, 2019 | 116.85 | 120.60 | 116.85 | 119.14 | 561,728 | +0.95(+0.80%) |
May 14, 2019 | 117.03 | 118.68 | 115.83 | 118.19 | 1,332,695 | +2.44(+2.11%) |
May 13, 2019 | 119.20 | 119.97 | 115.44 | 115.75 | 1,234,037 | -6.98(-5.69%) |
May 10, 2019 | 122.04 | 123.70 | 119.10 | 122.73 | 839,600 | -0.19(-0.15%) |
May 09, 2019 | 116.71 | 123.98 | 116.10 | 122.92 | 1,313,148 | +4.87(+4.13%) |
May 08, 2019 | 117.90 | 120.41 | 117.70 | 118.05 | 801,098 | -0.10(-0.08%) |
May 07, 2019 | 118.35 | 118.87 | 114.45 | 118.15 | 2,362,650 | -2.91(-2.40%) |
May 06, 2019 | 115.15 | 121.28 | 114.71 | 121.06 | 1,752,113 | +1.60(+1.34%) |
May 03, 2019 | 116.61 | 119.46 | 115.22 | 119.46 | 987,900 | +3.97(+3.44%) |
May 02, 2019 | 114.84 | 116.60 | 113.50 | 115.49 | 807,581 | +0.62(+0.54%) |
May 01, 2019 | 117.21 | 117.46 | 114.76 | 114.87 | 610,654 | -1.50(-1.29%) |
Apr 30, 2019 | 115.71 | 116.54 | 114.83 | 116.37 | 516,138 | +0.36(+0.31%) |
Apr 29, 2019 | 115.89 | 117.00 | 115.50 | 116.01 | 1,107,853 | +0.65(+0.56%) |
Apr 26, 2019 | 113.18 | 115.37 | 112.00 | 115.36 | 407,700 | +2.20(+1.94%) |
Apr 25, 2019 | 112.38 | 113.99 | 111.19 | 113.16 | 656,832 | +1.56(+1.40%) |
Apr 24, 2019 | 111.98 | 113.24 | 111.30 | 111.60 | 551,385 | +0.29(+0.26%) |
Apr 23, 2019 | 109.02 | 111.52 | 108.51 | 111.31 | 966,345 | +2.93(+2.70%) |
Apr 22, 2019 | 104.85 | 108.65 | 104.83 | 108.38 | 648,897 | +2.88(+2.73%) |
Apr 18, 2019 | 103.50 | 105.52 | 101.49 | 105.50 | 797,200 | +1.29(+1.24%) |
Apr 17, 2019 | 105.76 | 105.98 | 102.62 | 104.21 | 1,088,959 | -0.97(-0.92%) |
Apr 16, 2019 | 106.76 | 107.71 | 104.76 | 105.18 | 830,554 | -1.08(-1.02%) |
Apr 15, 2019 | 105.78 | 107.22 | 105.15 | 106.26 | 392,187 | +0.53(+0.50%) |
Apr 12, 2019 | 105.70 | 106.32 | 104.25 | 105.73 | 993,900 | +0.13(+0.12%) |
Apr 11, 2019 | 104.04 | 105.91 | 102.08 | 105.60 | 744,791 | +2.31(+2.24%) |
Apr 10, 2019 | 103.06 | 104.53 | 102.06 | 103.29 | 1,198,368 | +0.02(+0.02%) |
Apr 09, 2019 | 102.30 | 103.65 | 102.03 | 103.27 | 1,298,265 | -0.06(-0.06%) |
Apr 08, 2019 | 105.61 | 105.88 | 101.33 | 103.33 | 1,461,478 | -3.02(-2.84%) |
Apr 05, 2019 | 105.27 | 107.25 | 105.00 | 106.35 | 1,441,200 | +1.61(+1.54%) |
Apr 04, 2019 | 110.73 | 111.52 | 103.93 | 104.74 | 2,003,024 | -5.85(-5.29%) |
Apr 03, 2019 | 111.00 | 111.89 | 109.78 | 110.59 | 631,461 | +0.55(+0.50%) |
Apr 02, 2019 | 109.23 | 110.20 | 107.28 | 110.04 | 594,407 | +0.71(+0.65%) |
Apr 01, 2019 | 109.41 | 110.49 | 106.86 | 109.33 | 637,943 | +1.53(+1.42%) |
Mar 29, 2019 | 108.32 | 109.24 | 106.86 | 107.80 | 642,900 | +0.31(+0.29%) |
Mar 28, 2019 | 106.18 | 108.74 | 106.00 | 107.49 | 469,292 | +1.47(+1.39%) |
Mar 27, 2019 | 108.00 | 109.28 | 104.20 | 106.02 | 509,793 | -2.17(-2.01%) |
Mar 26, 2019 | 107.89 | 109.21 | 106.43 | 108.19 | 643,215 | +1.89(+1.78%) |
Mar 25, 2019 | 105.60 | 106.88 | 103.48 | 106.30 | 528,816 | -0.29(-0.27%) |
Mar 22, 2019 | 110.75 | 111.13 | 106.59 | 106.59 | 546,100 | -4.98(-4.46%) |
Mar 21, 2019 | 107.37 | 111.70 | 106.93 | 111.57 | 708,328 | +3.90(+3.62%) |
Mar 20, 2019 | 107.50 | 109.36 | 106.55 | 107.67 | 524,641 | -0.07(-0.06%) |
Mar 19, 2019 | 106.51 | 107.95 | 103.53 | 107.74 | 1,281,716 | +1.41(+1.33%) |
Mar 18, 2019 | 106.05 | 107.74 | 105.05 | 106.33 | 471,562 | +0.14(+0.13%) |
Mar 15, 2019 | 106.55 | 107.64 | 105.35 | 106.19 | 583,900 | -0.34(-0.32%) |
Mar 14, 2019 | 106.36 | 108.20 | 105.89 | 106.53 | 516,625 | +0.74(+0.70%) |
Mar 13, 2019 | 105.50 | 107.12 | 104.84 | 105.79 | 386,460 | +0.77(+0.73%) |
Mar 12, 2019 | 105.00 | 105.67 | 103.36 | 105.02 | 669,652 | +0.46(+0.44%) |
Mar 11, 2019 | 102.90 | 105.49 | 102.58 | 104.56 | 973,618 | +2.67(+2.62%) |
Mar 08, 2019 | 99.75 | 102.51 | 98.19 | 101.89 | 720,600 | +0.31(+0.31%) |
Mar 07, 2019 | 102.34 | 103.73 | 101.31 | 101.58 | 1,081,127 | -0.67(-0.66%) |
Mar 06, 2019 | 104.23 | 105.20 | 101.51 | 102.25 | 509,031 | -2.07(-1.98%) |
Mar 05, 2019 | 103.58 | 104.75 | 102.08 | 104.32 | 710,865 | +0.76(+0.73%) |
Mar 04, 2019 | 106.12 | 106.47 | 100.42 | 103.56 | 1,728,292 | -2.19(-2.07%) |