Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 148.24 | 149.96 | 140.54 | 142.15 | 1,329,176 | -6.68(-4.49%) |
Mar 30, 2020 | 138.28 | 150.77 | 138.01 | 148.82 | 1,071,224 | +11.83(+8.64%) |
Mar 27, 2020 | 134.39 | 140.89 | 131.25 | 136.99 | 917,646 | -4.41(-3.12%) |
Mar 26, 2020 | 130.81 | 141.65 | 130.31 | 141.40 | 1,057,793 | +10.43(+7.97%) |
Mar 25, 2020 | 129.64 | 135.61 | 127.89 | 130.97 | 909,735 | +0.63(+0.48%) |
Mar 24, 2020 | 123.01 | 131.11 | 120.23 | 130.34 | 1,448,809 | +13.22(+11.29%) |
Mar 23, 2020 | 109.05 | 121.63 | 105.05 | 117.12 | 1,479,550 | +6.78(+6.14%) |
Mar 20, 2020 | 129.79 | 130.65 | 109.47 | 110.35 | 2,018,800 | -21.00(-15.99%) |
Mar 19, 2020 | 139.01 | 143.79 | 130.09 | 131.35 | 1,624,034 | -15.10(-10.31%) |
Mar 18, 2020 | 141.63 | 153.26 | 141.12 | 146.45 | 1,864,775 | -9.34(-6.00%) |
Mar 17, 2020 | 135.40 | 156.63 | 130.85 | 155.79 | 2,014,302 | +22.68(+17.04%) |
Mar 16, 2020 | 132.69 | 141.11 | 129.42 | 133.11 | 1,226,477 | -11.39(-7.88%) |
Mar 13, 2020 | 139.94 | 144.56 | 131.48 | 144.50 | 1,275,544 | +13.13(+10.00%) |
Mar 12, 2020 | 138.75 | 142.47 | 131.16 | 131.37 | 1,314,805 | -16.88(-11.39%) |
Mar 11, 2020 | 152.03 | 153.53 | 145.24 | 148.25 | 814,727 | -7.82(-5.01%) |
Mar 10, 2020 | 152.66 | 156.28 | 147.55 | 156.06 | 1,228,973 | +6.96(+4.67%) |
Mar 09, 2020 | 151.03 | 152.48 | 146.31 | 149.10 | 758,125 | -11.18(-6.97%) |
Mar 06, 2020 | 161.16 | 162.14 | 155.79 | 160.28 | 971,216 | -4.51(-2.74%) |
Mar 05, 2020 | 166.15 | 166.83 | 162.29 | 164.79 | 1,010,842 | -3.93(-2.33%) |
Mar 04, 2020 | 162.42 | 169.14 | 161.67 | 168.72 | 1,138,092 | +9.25(+5.80%) |
Mar 03, 2020 | 162.79 | 165.91 | 156.96 | 159.47 | 952,183 | -3.39(-2.08%) |
Mar 02, 2020 | 154.90 | 163.01 | 154.46 | 162.86 | 1,304,252 | +9.45(+6.16%) |
Feb 28, 2020 | 153.30 | 154.56 | 147.69 | 153.41 | 1,293,056 | -3.63(-2.31%) |
Feb 27, 2020 | 158.30 | 162.18 | 156.98 | 157.04 | 654,641 | -3.09(-1.93%) |
Feb 26, 2020 | 160.16 | 163.79 | 159.77 | 160.13 | 496,924 | +0.11(+0.07%) |
Feb 25, 2020 | 164.31 | 164.93 | 159.03 | 160.02 | 450,605 | -3.88(-2.37%) |
Feb 24, 2020 | 163.99 | 165.46 | 162.38 | 163.90 | 451,423 | -3.91(-2.33%) |
Feb 21, 2020 | 169.25 | 169.56 | 167.48 | 167.81 | 464,418 | -2.05(-1.20%) |
Feb 20, 2020 | 170.24 | 170.37 | 166.49 | 169.85 | 301,180 | -0.60(-0.35%) |
Feb 19, 2020 | 169.40 | 171.77 | 168.91 | 170.45 | 391,706 | +1.76(+1.04%) |
Feb 18, 2020 | 169.99 | 170.68 | 168.10 | 168.70 | 660,539 | -1.74(-1.02%) |
Feb 14, 2020 | 168.94 | 170.53 | 167.88 | 170.43 | 329,817 | +1.66(+0.98%) |
Feb 13, 2020 | 166.56 | 169.04 | 166.26 | 168.77 | 515,820 | +2.05(+1.23%) |
Feb 12, 2020 | 167.45 | 168.63 | 166.45 | 166.73 | 575,157 | -1.16(-0.69%) |
Feb 11, 2020 | 167.72 | 168.41 | 166.62 | 167.88 | 370,456 | +1.12(+0.67%) |
Feb 10, 2020 | 164.73 | 166.86 | 164.48 | 166.77 | 506,304 | +1.67(+1.01%) |
Feb 07, 2020 | 163.94 | 165.28 | 162.50 | 165.10 | 482,906 | +0.91(+0.56%) |
Feb 06, 2020 | 161.94 | 164.25 | 160.93 | 164.19 | 393,968 | +2.67(+1.65%) |
Feb 05, 2020 | 162.07 | 162.78 | 160.77 | 161.52 | 577,421 | +0.86(+0.53%) |
Feb 04, 2020 | 159.31 | 161.43 | 158.81 | 160.66 | 735,992 | +3.57(+2.27%) |
Feb 03, 2020 | 153.55 | 157.91 | 153.33 | 157.09 | 763,261 | +4.02(+2.62%) |
Jan 31, 2020 | 158.28 | 159.87 | 152.29 | 153.07 | 1,202,074 | -6.23(-3.91%) |
Jan 30, 2020 | 158.22 | 159.38 | 156.95 | 159.31 | 641,805 | -0.39(-0.24%) |
Jan 29, 2020 | 158.05 | 160.86 | 158.03 | 159.69 | 593,653 | +2.45(+1.56%) |
Jan 28, 2020 | 155.26 | 158.32 | 155.26 | 157.25 | 553,601 | +2.58(+1.67%) |
Jan 27, 2020 | 154.07 | 155.80 | 153.65 | 154.66 | 461,142 | -1.70(-1.09%) |
Jan 24, 2020 | 155.54 | 157.05 | 154.85 | 156.37 | 570,556 | +0.96(+0.62%) |
Jan 23, 2020 | 157.50 | 158.04 | 154.92 | 155.41 | 552,354 | -2.88(-1.82%) |
Jan 22, 2020 | 156.86 | 158.88 | 155.84 | 158.28 | 401,130 | +2.35(+1.51%) |
Jan 21, 2020 | 154.44 | 156.29 | 154.08 | 155.94 | 525,997 | +1.32(+0.85%) |
Jan 17, 2020 | 155.01 | 155.97 | 154.30 | 154.62 | 494,122 | -0.15(-0.10%) |
Jan 16, 2020 | 153.60 | 154.79 | 152.33 | 154.77 | 753,228 | +1.94(+1.27%) |
Jan 15, 2020 | 152.56 | 153.81 | 152.04 | 152.84 | 424,633 | +0.39(+0.25%) |
Jan 14, 2020 | 151.64 | 152.55 | 151.13 | 152.45 | 324,130 | +0.05(+0.03%) |
Jan 13, 2020 | 151.56 | 152.70 | 150.65 | 152.40 | 398,400 | +1.33(+0.88%) |
Jan 10, 2020 | 152.14 | 152.58 | 150.09 | 151.07 | 408,030 | -0.66(-0.44%) |
Jan 09, 2020 | 151.25 | 152.56 | 150.76 | 151.74 | 461,789 | +1.26(+0.84%) |
Jan 08, 2020 | 149.96 | 151.66 | 148.46 | 150.47 | 493,054 | +1.08(+0.72%) |
Jan 07, 2020 | 149.26 | 150.30 | 148.99 | 149.40 | 365,798 | -0.85(-0.56%) |
Jan 06, 2020 | 149.21 | 150.33 | 148.15 | 150.24 | 466,588 | +0.71(+0.48%) |
Jan 03, 2020 | 148.38 | 150.16 | 147.44 | 149.53 | 433,162 | -0.79(-0.52%) |
Jan 02, 2020 | 149.64 | 150.38 | 148.33 | 150.32 | 461,254 | +1.10(+0.74%) |
Dec 31, 2019 | 148.50 | 149.41 | 147.88 | 149.22 | 522,473 | +0.37(+0.25%) |
Dec 30, 2019 | 150.42 | 150.88 | 148.44 | 148.86 | 299,098 | -1.55(-1.03%) |
Dec 27, 2019 | 150.44 | 150.58 | 149.33 | 150.41 | 320,795 | +0.39(+0.26%) |
Dec 26, 2019 | 150.85 | 150.85 | 149.32 | 150.01 | 263,318 | -0.88(-0.58%) |
Dec 24, 2019 | 149.89 | 151.11 | 149.16 | 150.89 | 125,451 | +0.97(+0.65%) |
Dec 23, 2019 | 149.76 | 150.62 | 149.25 | 149.92 | 424,838 | -0.23(-0.15%) |
Dec 20, 2019 | 151.53 | 152.01 | 149.79 | 150.15 | 1,144,644 | -0.11(-0.07%) |
Dec 19, 2019 | 150.84 | 150.86 | 149.39 | 150.25 | 484,579 | +0.02(+0.01%) |
Dec 18, 2019 | 150.85 | 151.42 | 149.32 | 150.24 | 795,721 | -0.44(-0.29%) |
Dec 17, 2019 | 150.68 | 150.93 | 148.79 | 150.68 | 532,232 | +0.46(+0.31%) |
Dec 16, 2019 | 148.97 | 150.41 | 148.54 | 150.22 | 1,061,007 | +2.28(+1.54%) |
Dec 13, 2019 | 145.81 | 148.25 | 145.70 | 147.93 | 606,800 | +1.33(+0.91%) |
Dec 12, 2019 | 145.21 | 146.87 | 144.79 | 146.60 | 470,967 | +1.70(+1.18%) |
Dec 11, 2019 | 143.58 | 144.97 | 143.10 | 144.90 | 432,826 | +1.44(+1.01%) |
Dec 10, 2019 | 144.08 | 144.36 | 143.05 | 143.46 | 334,016 | -0.33(-0.23%) |
Dec 09, 2019 | 145.25 | 145.73 | 143.51 | 143.78 | 406,215 | -1.22(-0.84%) |
Dec 06, 2019 | 145.84 | 145.98 | 144.90 | 145.01 | 326,091 | +0.40(+0.27%) |
Dec 05, 2019 | 144.72 | 144.99 | 143.85 | 144.61 | 536,622 | +0.03(+0.02%) |
Dec 04, 2019 | 143.92 | 144.98 | 143.33 | 144.58 | 531,556 | +0.65(+0.45%) |
Dec 03, 2019 | 141.93 | 144.44 | 141.71 | 143.93 | 656,817 | +0.44(+0.31%) |
Dec 02, 2019 | 144.33 | 144.38 | 142.25 | 143.49 | 365,081 | -0.57(-0.39%) |
Nov 29, 2019 | 145.02 | 145.69 | 143.32 | 144.05 | 265,442 | -1.18(-0.82%) |
Nov 27, 2019 | 144.39 | 145.54 | 143.62 | 145.24 | 436,173 | +1.21(+0.84%) |
Nov 26, 2019 | 141.96 | 144.21 | 141.24 | 144.03 | 1,310,169 | +3.14(+2.23%) |
Nov 25, 2019 | 139.70 | 141.49 | 139.63 | 140.88 | 412,377 | +1.02(+0.73%) |
Nov 22, 2019 | 141.19 | 141.19 | 139.20 | 139.86 | 611,058 | -1.05(-0.75%) |
Nov 21, 2019 | 143.46 | 143.46 | 140.34 | 140.91 | 724,237 | -3.18(-2.20%) |
Nov 20, 2019 | 143.13 | 145.84 | 142.64 | 144.09 | 477,549 | +0.24(+0.17%) |
Nov 19, 2019 | 143.07 | 144.38 | 142.51 | 143.85 | 417,433 | +1.55(+1.09%) |
Nov 18, 2019 | 141.26 | 142.98 | 141.14 | 142.30 | 469,203 | +0.66(+0.46%) |
Nov 15, 2019 | 140.20 | 141.91 | 140.20 | 141.65 | 570,452 | +1.62(+1.15%) |
Nov 14, 2019 | 140.07 | 140.60 | 139.62 | 140.03 | 326,304 | +0.13(+0.10%) |
Nov 13, 2019 | 138.49 | 140.17 | 138.05 | 139.89 | 355,936 | +1.09(+0.78%) |
Nov 12, 2019 | 138.28 | 140.34 | 138.04 | 138.81 | 337,862 | +0.26(+0.19%) |
Nov 11, 2019 | 138.28 | 139.76 | 137.76 | 138.54 | 246,506 | +0.03(+0.02%) |
Nov 08, 2019 | 136.55 | 139.33 | 136.55 | 138.52 | 397,125 | +1.61(+1.17%) |
Nov 07, 2019 | 138.45 | 138.63 | 136.14 | 136.91 | 767,066 | -1.03(-0.75%) |
Nov 06, 2019 | 138.41 | 139.11 | 137.49 | 137.94 | 474,567 | -0.71(-0.51%) |
Nov 05, 2019 | 141.65 | 141.65 | 138.36 | 138.65 | 586,616 | -2.99(-2.11%) |
Nov 04, 2019 | 141.98 | 142.88 | 140.35 | 141.64 | 615,542 | +0.06(+0.04%) |
Nov 01, 2019 | 143.01 | 144.01 | 141.53 | 141.58 | 473,905 | -0.47(-0.33%) |
Oct 31, 2019 | 141.43 | 143.06 | 141.09 | 142.05 | 735,530 | +0.66(+0.47%) |
Oct 30, 2019 | 140.18 | 142.03 | 139.59 | 141.39 | 482,553 | +0.53(+0.38%) |
Oct 29, 2019 | 139.25 | 141.77 | 138.29 | 140.86 | 608,581 | +1.18(+0.85%) |
Oct 28, 2019 | 138.39 | 139.81 | 136.11 | 139.68 | 831,800 | +1.14(+0.83%) |
Oct 25, 2019 | 139.25 | 141.52 | 135.68 | 138.53 | 1,707,142 | +15.87(+12.94%) |
Oct 24, 2019 | 122.39 | 124.11 | 121.40 | 122.66 | 543,596 | +0.95(+0.78%) |
Oct 23, 2019 | 121.96 | 122.73 | 121.25 | 121.71 | 403,471 | +0.21(+0.17%) |
Oct 22, 2019 | 125.89 | 126.24 | 121.31 | 121.50 | 564,801 | -3.84(-3.07%) |
Oct 21, 2019 | 126.58 | 126.60 | 124.96 | 125.34 | 497,259 | -0.66(-0.53%) |
Oct 18, 2019 | 125.79 | 126.69 | 124.79 | 126.00 | 512,642 | -0.40(-0.32%) |
Oct 17, 2019 | 125.99 | 127.45 | 125.99 | 126.41 | 424,753 | +0.45(+0.36%) |
Oct 16, 2019 | 126.36 | 126.76 | 125.17 | 125.95 | 650,425 | +0.68(+0.54%) |
Oct 15, 2019 | 124.85 | 125.83 | 124.72 | 125.27 | 437,730 | +1.18(+0.95%) |
Oct 14, 2019 | 124.79 | 125.02 | 123.87 | 124.09 | 369,688 | -0.42(-0.34%) |
Oct 11, 2019 | 125.79 | 126.63 | 124.45 | 124.52 | 537,113 | -0.78(-0.62%) |
Oct 10, 2019 | 126.34 | 126.34 | 123.78 | 125.29 | 506,362 | -1.64(-1.29%) |
Oct 09, 2019 | 126.57 | 127.39 | 126.41 | 126.94 | 336,285 | +1.87(+1.50%) |
Oct 08, 2019 | 126.30 | 126.54 | 124.69 | 125.06 | 444,768 | -1.87(-1.48%) |
Oct 07, 2019 | 126.50 | 127.68 | 126.41 | 126.94 | 381,585 | -0.21(-0.17%) |
Oct 04, 2019 | 126.12 | 127.19 | 125.66 | 127.15 | 371,855 | +2.03(+1.62%) |
Oct 03, 2019 | 123.52 | 125.35 | 122.34 | 125.12 | 694,997 | +1.35(+1.09%) |
Oct 02, 2019 | 127.33 | 127.85 | 122.99 | 123.77 | 619,285 | -4.52(-3.53%) |
Oct 01, 2019 | 129.77 | 130.48 | 127.67 | 128.29 | 533,331 | -1.46(-1.13%) |
Sep 30, 2019 | 128.38 | 130.82 | 128.38 | 129.75 | 479,762 | +1.45(+1.13%) |
Sep 27, 2019 | 129.48 | 130.16 | 127.79 | 128.30 | 417,569 | -0.97(-0.75%) |
Sep 26, 2019 | 131.16 | 131.19 | 129.10 | 129.27 | 373,325 | -1.34(-1.03%) |
Sep 25, 2019 | 130.72 | 130.88 | 129.41 | 130.61 | 341,126 | +0.38(+0.29%) |
Sep 24, 2019 | 131.02 | 132.46 | 129.92 | 130.24 | 465,715 | +0.10(+0.08%) |
Sep 23, 2019 | 129.13 | 131.24 | 128.94 | 130.13 | 602,696 | +0.94(+0.73%) |
Sep 20, 2019 | 128.12 | 129.74 | 127.05 | 129.19 | 793,174 | +0.98(+0.76%) |
Sep 19, 2019 | 127.73 | 128.77 | 127.15 | 128.21 | 604,292 | +0.89(+0.70%) |
Sep 18, 2019 | 128.59 | 128.72 | 125.86 | 127.32 | 746,825 | -1.30(-1.01%) |
Sep 17, 2019 | 126.19 | 129.04 | 125.95 | 128.62 | 761,881 | +3.09(+2.46%) |
Sep 16, 2019 | 126.41 | 127.49 | 125.35 | 125.52 | 612,158 | -1.42(-1.12%) |
Sep 13, 2019 | 128.41 | 128.48 | 126.03 | 126.94 | 663,842 | -1.70(-1.32%) |
Sep 12, 2019 | 129.59 | 130.79 | 128.48 | 128.64 | 712,061 | +0.26(+0.20%) |
Sep 11, 2019 | 128.12 | 129.85 | 127.50 | 128.38 | 651,452 | -0.64(-0.50%) |
Sep 10, 2019 | 128.78 | 129.37 | 125.56 | 129.03 | 658,365 | -0.72(-0.56%) |
Sep 09, 2019 | 134.51 | 134.51 | 129.51 | 129.75 | 651,583 | -4.98(-3.70%) |
Sep 06, 2019 | 135.12 | 135.65 | 134.06 | 134.73 | 448,809 | -0.03(-0.02%) |
Sep 05, 2019 | 133.69 | 135.02 | 132.60 | 134.76 | 496,287 | +2.40(+1.81%) |
Sep 04, 2019 | 133.10 | 133.47 | 131.74 | 132.36 | 394,928 | +0.06(+0.04%) |
Sep 03, 2019 | 132.63 | 133.05 | 131.15 | 132.30 | 428,981 | -1.47(-1.10%) |
Aug 30, 2019 | 133.69 | 134.21 | 132.01 | 133.77 | 645,723 | +0.88(+0.66%) |
Aug 29, 2019 | 132.52 | 133.30 | 131.48 | 132.89 | 399,547 | +1.30(+0.99%) |
Aug 28, 2019 | 130.25 | 131.68 | 130.25 | 131.59 | 390,910 | +1.01(+0.77%) |
Aug 27, 2019 | 130.15 | 131.20 | 129.38 | 130.58 | 379,045 | +0.83(+0.64%) |
Aug 26, 2019 | 127.96 | 129.81 | 127.42 | 129.76 | 369,885 | +2.82(+2.22%) |
Aug 23, 2019 | 130.57 | 130.78 | 126.14 | 126.94 | 551,379 | -3.71(-2.84%) |
Aug 22, 2019 | 131.33 | 131.63 | 129.48 | 130.64 | 332,940 | -0.50(-0.38%) |
Aug 21, 2019 | 130.71 | 131.93 | 130.46 | 131.14 | 291,916 | +1.19(+0.92%) |
Aug 20, 2019 | 130.96 | 131.45 | 129.86 | 129.95 | 561,413 | -0.65(-0.50%) |
Aug 19, 2019 | 130.29 | 130.84 | 129.82 | 130.60 | 563,482 | +1.50(+1.16%) |
Aug 16, 2019 | 127.97 | 129.29 | 127.56 | 129.10 | 595,740 | +2.03(+1.59%) |
Aug 15, 2019 | 125.92 | 127.62 | 125.50 | 127.08 | 336,458 | +1.13(+0.90%) |
Aug 14, 2019 | 128.12 | 129.39 | 125.84 | 125.95 | 510,612 | -3.31(-2.56%) |
Aug 13, 2019 | 125.58 | 129.70 | 125.58 | 129.26 | 564,041 | +3.24(+2.57%) |
Aug 12, 2019 | 125.79 | 127.23 | 125.56 | 126.02 | 439,690 | +0.20(+0.16%) |
Aug 09, 2019 | 125.44 | 126.54 | 124.70 | 125.82 | 514,336 | -0.01(-0.01%) |
Aug 08, 2019 | 123.30 | 126.03 | 123.03 | 125.83 | 500,628 | +2.31(+1.87%) |
Aug 07, 2019 | 121.89 | 124.03 | 120.29 | 123.52 | 580,024 | -0.41(-0.33%) |
Aug 06, 2019 | 122.15 | 124.04 | 121.46 | 123.94 | 518,552 | +2.42(+1.99%) |
Aug 05, 2019 | 123.81 | 123.83 | 120.43 | 121.51 | 804,160 | -3.24(-2.59%) |
Aug 02, 2019 | 126.96 | 127.23 | 123.65 | 124.75 | 521,647 | -1.22(-0.97%) |
Aug 01, 2019 | 124.21 | 127.51 | 123.67 | 125.97 | 737,936 | +2.73(+2.21%) |
Jul 31, 2019 | 124.63 | 125.22 | 122.12 | 123.24 | 581,720 | -1.45(-1.17%) |
Jul 30, 2019 | 123.66 | 125.99 | 123.66 | 124.69 | 622,221 | +0.78(+0.63%) |
Jul 29, 2019 | 123.12 | 124.02 | 121.24 | 123.92 | 870,319 | +2.43(+2.00%) |
Jul 26, 2019 | 124.48 | 127.24 | 120.25 | 121.48 | 1,251,326 | +2.90(+2.45%) |
Jul 25, 2019 | 119.55 | 119.61 | 118.04 | 118.58 | 552,158 | -1.55(-1.29%) |
Jul 24, 2019 | 118.75 | 120.17 | 117.81 | 120.13 | 519,450 | +1.56(+1.32%) |
Jul 23, 2019 | 118.02 | 118.79 | 116.73 | 118.57 | 418,208 | +0.18(+0.15%) |
Jul 22, 2019 | 118.60 | 119.43 | 118.06 | 118.39 | 524,472 | +0.17(+0.15%) |
Jul 19, 2019 | 119.90 | 120.45 | 118.17 | 118.22 | 464,313 | -1.24(-1.04%) |
Jul 18, 2019 | 118.68 | 120.00 | 118.54 | 119.46 | 429,453 | +0.94(+0.79%) |
Jul 17, 2019 | 117.56 | 119.13 | 117.05 | 118.53 | 460,345 | +0.39(+0.33%) |
Jul 16, 2019 | 118.68 | 118.88 | 117.53 | 118.13 | 429,710 | -0.36(-0.31%) |
Jul 15, 2019 | 119.21 | 119.55 | 118.39 | 118.50 | 560,376 | -0.61(-0.51%) |
Jul 12, 2019 | 119.21 | 119.32 | 117.96 | 119.11 | 415,855 | -0.32(-0.26%) |
Jul 11, 2019 | 119.43 | 119.60 | 118.53 | 119.42 | 523,790 | +0.69(+0.58%) |
Jul 10, 2019 | 119.12 | 119.64 | 118.69 | 118.73 | 383,690 | -0.02(-0.02%) |
Jul 09, 2019 | 117.87 | 118.81 | 117.55 | 118.75 | 563,501 | +0.20(+0.17%) |
Jul 08, 2019 | 118.48 | 119.12 | 118.00 | 118.55 | 546,298 | -0.50(-0.42%) |
Jul 05, 2019 | 118.14 | 119.39 | 117.45 | 119.05 | 330,533 | +0.43(+0.36%) |
Jul 03, 2019 | 118.37 | 119.43 | 117.86 | 118.62 | 395,386 | +0.49(+0.41%) |
Jul 02, 2019 | 118.38 | 118.49 | 117.42 | 118.13 | 456,525 | -0.37(-0.32%) |
Jul 01, 2019 | 117.94 | 118.57 | 116.85 | 118.51 | 563,638 | +1.66(+1.42%) |
Jun 28, 2019 | 115.48 | 116.92 | 115.25 | 116.85 | 837,559 | +1.37(+1.19%) |
Jun 27, 2019 | 114.82 | 115.65 | 114.38 | 115.48 | 316,659 | +1.05(+0.92%) |
Jun 26, 2019 | 114.96 | 115.29 | 112.99 | 114.43 | 446,051 | -0.37(-0.33%) |
Jun 25, 2019 | 115.73 | 116.24 | 114.53 | 114.80 | 723,597 | -1.23(-1.06%) |
Jun 24, 2019 | 114.91 | 116.10 | 114.62 | 116.03 | 475,256 | +1.05(+0.92%) |
Jun 21, 2019 | 117.17 | 117.21 | 114.82 | 114.97 | 1,151,279 | -3.06(-2.60%) |
Jun 20, 2019 | 116.69 | 118.09 | 116.25 | 118.04 | 660,319 | +2.61(+2.26%) |
Jun 19, 2019 | 114.76 | 115.86 | 114.69 | 115.42 | 682,986 | +0.87(+0.76%) |
Jun 18, 2019 | 114.43 | 114.72 | 113.93 | 114.55 | 505,415 | +1.08(+0.95%) |
Jun 17, 2019 | 113.41 | 114.22 | 113.19 | 113.47 | 501,074 | +0.39(+0.35%) |
Jun 14, 2019 | 114.22 | 114.50 | 112.77 | 113.08 | 623,992 | -1.29(-1.13%) |
Jun 13, 2019 | 114.43 | 114.89 | 113.56 | 114.37 | 298,407 | -0.09(-0.08%) |
Jun 12, 2019 | 113.16 | 114.56 | 113.11 | 114.45 | 486,275 | +1.28(+1.13%) |
Jun 11, 2019 | 114.00 | 114.91 | 112.37 | 113.17 | 337,867 | -0.13(-0.12%) |
Jun 10, 2019 | 112.50 | 113.88 | 111.88 | 113.31 | 473,986 | +0.89(+0.79%) |
Jun 07, 2019 | 111.52 | 112.97 | 111.44 | 112.42 | 458,255 | +0.49(+0.44%) |
Jun 06, 2019 | 110.47 | 112.58 | 110.14 | 111.93 | 564,071 | +1.69(+1.53%) |
Jun 05, 2019 | 110.12 | 110.62 | 109.63 | 110.24 | 501,761 | +1.02(+0.93%) |
Jun 04, 2019 | 108.61 | 109.70 | 107.66 | 109.23 | 524,447 | +1.25(+1.16%) |
Jun 03, 2019 | 109.17 | 109.94 | 107.69 | 107.97 | 634,578 | -1.30(-1.19%) |
May 31, 2019 | 108.07 | 109.64 | 107.16 | 109.28 | 543,056 | +0.79(+0.72%) |
May 30, 2019 | 107.57 | 108.83 | 107.43 | 108.49 | 359,890 | +1.08(+1.01%) |
May 29, 2019 | 108.27 | 108.51 | 106.84 | 107.41 | 451,841 | -1.16(-1.07%) |
May 28, 2019 | 109.63 | 110.65 | 108.54 | 108.57 | 1,322,225 | -0.49(-0.45%) |
May 24, 2019 | 108.06 | 109.50 | 107.78 | 109.06 | 413,767 | +1.10(+1.02%) |
May 23, 2019 | 107.48 | 108.09 | 106.55 | 107.95 | 718,222 | -0.36(-0.34%) |
May 22, 2019 | 107.69 | 108.48 | 107.33 | 108.32 | 395,279 | +0.60(+0.56%) |
May 21, 2019 | 107.92 | 108.57 | 107.25 | 107.71 | 277,048 | +0.41(+0.38%) |
May 20, 2019 | 107.74 | 108.01 | 106.91 | 107.30 | 396,566 | -0.69(-0.64%) |
May 17, 2019 | 107.38 | 109.31 | 107.38 | 107.99 | 655,009 | -0.62(-0.57%) |
May 16, 2019 | 108.10 | 109.78 | 107.90 | 108.61 | 544,320 | +0.58(+0.54%) |
May 15, 2019 | 106.96 | 108.24 | 106.25 | 108.03 | 543,199 | +0.73(+0.68%) |
May 14, 2019 | 106.50 | 107.97 | 106.06 | 107.30 | 422,613 | +1.16(+1.09%) |
May 13, 2019 | 105.73 | 106.56 | 104.47 | 106.14 | 690,389 | -1.19(-1.11%) |
May 10, 2019 | 106.76 | 107.73 | 104.42 | 107.33 | 496,269 | +0.04(+0.04%) |
May 09, 2019 | 105.90 | 107.43 | 104.87 | 107.29 | 526,741 | +0.60(+0.57%) |
May 08, 2019 | 107.18 | 107.45 | 105.76 | 106.69 | 659,168 | -0.53(-0.49%) |
May 07, 2019 | 106.81 | 107.84 | 106.59 | 107.22 | 870,229 | -0.28(-0.26%) |
May 06, 2019 | 106.25 | 107.59 | 105.32 | 107.49 | 1,099,218 | -0.05(-0.04%) |
May 03, 2019 | 106.95 | 109.66 | 105.20 | 107.54 | 1,395,970 | +6.62(+6.56%) |
May 02, 2019 | 99.38 | 101.01 | 98.89 | 100.92 | 979,422 | +1.23(+1.23%) |
May 01, 2019 | 99.74 | 100.56 | 99.28 | 99.69 | 689,214 | -0.06(-0.06%) |
Apr 30, 2019 | 98.28 | 99.92 | 97.88 | 99.74 | 724,240 | +1.37(+1.40%) |
Apr 29, 2019 | 99.01 | 99.32 | 97.96 | 98.37 | 575,798 | -0.83(-0.84%) |
Apr 26, 2019 | 97.95 | 99.24 | 97.52 | 99.20 | 455,998 | +1.61(+1.65%) |
Apr 25, 2019 | 96.99 | 98.01 | 96.34 | 97.59 | 732,409 | +0.50(+0.51%) |
Apr 24, 2019 | 96.81 | 97.65 | 96.40 | 97.09 | 579,736 | +0.23(+0.24%) |
Apr 23, 2019 | 95.67 | 97.30 | 95.00 | 96.86 | 771,072 | +1.41(+1.48%) |
Apr 22, 2019 | 94.27 | 96.52 | 93.83 | 95.45 | 629,204 | +0.75(+0.80%) |
Apr 18, 2019 | 93.56 | 94.91 | 92.39 | 94.69 | 861,807 | +1.77(+1.90%) |
Apr 17, 2019 | 96.92 | 97.20 | 92.90 | 92.93 | 852,653 | -4.28(-4.40%) |
Apr 16, 2019 | 98.87 | 99.49 | 97.17 | 97.20 | 749,693 | -1.19(-1.21%) |
Apr 15, 2019 | 97.62 | 98.45 | 97.54 | 98.40 | 760,414 | +0.78(+0.80%) |
Apr 12, 2019 | 96.87 | 97.89 | 96.69 | 97.61 | 619,138 | +1.37(+1.43%) |
Apr 11, 2019 | 96.92 | 96.96 | 95.74 | 96.24 | 1,198,574 | -0.74(-0.77%) |
Apr 10, 2019 | 96.69 | 97.82 | 96.26 | 96.99 | 539,040 | +0.26(+0.27%) |
Apr 09, 2019 | 96.78 | 97.35 | 96.32 | 96.73 | 513,975 | -0.11(-0.11%) |
Apr 08, 2019 | 96.52 | 97.07 | 95.77 | 96.83 | 759,848 | +0.52(+0.55%) |
Apr 05, 2019 | 96.03 | 97.28 | 95.30 | 96.31 | 1,022,014 | -0.37(-0.38%) |
Apr 04, 2019 | 97.04 | 97.76 | 96.25 | 96.68 | 752,429 | -1.62(-1.65%) |
Apr 03, 2019 | 100.41 | 100.59 | 98.09 | 98.30 | 1,866,425 | -1.92(-1.91%) |
Apr 02, 2019 | 99.67 | 100.45 | 99.11 | 100.22 | 654,225 | +0.32(+0.32%) |