Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 138.71 | 141.17 | 138.64 | 140.64 | 935,696 | +1.43(+1.03%) |
Apr 29, 2020 | 138.78 | 140.33 | 138.09 | 139.21 | 351,452 | +0.22(+0.16%) |
Apr 28, 2020 | 140.35 | 140.35 | 137.50 | 138.99 | 275,565 | -0.37(-0.27%) |
Apr 27, 2020 | 140.17 | 140.62 | 139.35 | 139.36 | 200,466 | +0.09(+0.06%) |
Apr 24, 2020 | 137.58 | 139.68 | 137.08 | 139.27 | 372,400 | +2.18(+1.59%) |
Apr 23, 2020 | 137.75 | 138.20 | 136.59 | 137.09 | 313,155 | -0.04(-0.03%) |
Apr 22, 2020 | 139.46 | 139.50 | 137.05 | 137.13 | 361,658 | -1.25(-0.90%) |
Apr 21, 2020 | 139.30 | 140.23 | 138.00 | 138.38 | 830,083 | -1.62(-1.16%) |
Apr 20, 2020 | 139.18 | 140.75 | 139.10 | 140.00 | 567,478 | -0.59(-0.42%) |
Apr 17, 2020 | 140.16 | 141.00 | 139.44 | 140.59 | 506,000 | +1.34(+0.96%) |
Apr 16, 2020 | 138.10 | 139.62 | 137.90 | 139.25 | 283,063 | +1.25(+0.91%) |
Apr 15, 2020 | 137.00 | 139.06 | 137.00 | 138.00 | 330,673 | -0.33(-0.24%) |
Apr 14, 2020 | 138.86 | 138.96 | 138.21 | 138.33 | 540,341 | +0.64(+0.46%) |
Apr 13, 2020 | 137.03 | 138.75 | 136.50 | 137.69 | 289,037 | -0.01(-0.01%) |
Apr 09, 2020 | 137.42 | 137.91 | 135.50 | 137.70 | 395,200 | +1.32(+0.97%) |
Apr 08, 2020 | 136.11 | 137.50 | 134.50 | 136.38 | 432,457 | +0.24(+0.18%) |
Apr 07, 2020 | 137.17 | 138.49 | 135.50 | 136.14 | 624,503 | +0.75(+0.55%) |
Apr 06, 2020 | 134.05 | 136.63 | 132.65 | 135.39 | 896,240 | +2.61(+1.97%) |
Apr 03, 2020 | 132.50 | 132.93 | 131.03 | 132.78 | 1,132,000 | +1.25(+0.95%) |
Apr 02, 2020 | 127.21 | 133.54 | 127.21 | 131.53 | 597,158 | +3.37(+2.63%) |
Apr 01, 2020 | 128.74 | 131.45 | 126.18 | 128.16 | 687,465 | -2.69(-2.06%) |
Mar 31, 2020 | 130.65 | 131.90 | 129.50 | 130.85 | 518,141 | -0.47(-0.36%) |
Mar 30, 2020 | 131.00 | 133.59 | 129.25 | 131.32 | 489,410 | +0.68(+0.52%) |
Mar 27, 2020 | 130.60 | 133.15 | 130.50 | 130.64 | 429,500 | -3.26(-2.43%) |
Mar 26, 2020 | 128.21 | 134.99 | 125.94 | 133.90 | 1,010,061 | +6.69(+5.26%) |
Mar 25, 2020 | 123.40 | 129.75 | 121.75 | 127.21 | 753,375 | +4.95(+4.05%) |
Mar 24, 2020 | 116.36 | 123.65 | 116.33 | 122.26 | 606,253 | +8.88(+7.83%) |
Mar 23, 2020 | 114.01 | 120.98 | 109.61 | 113.38 | 735,514 | -0.62(-0.54%) |
Mar 20, 2020 | 109.87 | 119.50 | 108.01 | 114.00 | 1,333,200 | +6.37(+5.92%) |
Mar 19, 2020 | 100.00 | 111.00 | 99.27 | 107.63 | 1,354,478 | +7.63(+7.63%) |
Mar 18, 2020 | 117.63 | 117.63 | 95.50 | 100.00 | 1,678,113 | -22.70(-18.50%) |
Mar 17, 2020 | 109.44 | 124.73 | 99.72 | 122.70 | 1,602,909 | +13.83(+12.70%) |
Mar 16, 2020 | 129.75 | 129.75 | 101.25 | 108.87 | 2,228,543 | -24.87(-18.60%) |
Mar 13, 2020 | 132.79 | 134.52 | 129.49 | 133.74 | 1,076,300 | +2.50(+1.90%) |
Mar 12, 2020 | 136.57 | 136.57 | 130.40 | 131.24 | 1,469,754 | -7.21(-5.21%) |
Mar 11, 2020 | 138.47 | 138.82 | 137.00 | 138.45 | 1,072,053 | -0.87(-0.62%) |
Mar 10, 2020 | 137.32 | 139.54 | 136.30 | 139.32 | 1,221,020 | +4.31(+3.19%) |
Mar 09, 2020 | 138.96 | 138.96 | 134.86 | 135.01 | 1,447,864 | -5.50(-3.91%) |
Mar 06, 2020 | 142.00 | 142.24 | 139.23 | 140.51 | 1,774,800 | -1.74(-1.22%) |
Mar 05, 2020 | 142.50 | 142.80 | 142.16 | 142.25 | 942,824 | -0.60(-0.42%) |
Mar 04, 2020 | 142.87 | 143.30 | 142.55 | 142.85 | 770,362 | +0.33(+0.23%) |
Mar 03, 2020 | 143.00 | 143.28 | 142.08 | 142.52 | 1,145,950 | -0.88(-0.61%) |
Mar 02, 2020 | 142.75 | 143.49 | 141.80 | 143.40 | 1,424,389 | +1.01(+0.71%) |
Feb 28, 2020 | 142.08 | 142.80 | 140.61 | 142.39 | 2,307,600 | -0.56(-0.39%) |
Feb 27, 2020 | 143.77 | 143.77 | 142.80 | 142.95 | 1,610,660 | -0.95(-0.66%) |
Feb 26, 2020 | 144.05 | 144.08 | 143.83 | 143.90 | 846,043 | -0.06(-0.04%) |
Feb 25, 2020 | 144.08 | 144.15 | 143.90 | 143.96 | 1,307,321 | -0.09(-0.07%) |
Feb 24, 2020 | 144.18 | 144.23 | 143.99 | 144.05 | 1,036,203 | -0.18(-0.12%) |
Feb 21, 2020 | 144.30 | 144.31 | 144.18 | 144.23 | 354,700 | +0.08(+0.06%) |
Feb 20, 2020 | 144.20 | 144.30 | 144.15 | 144.15 | 535,791 | +0.00(+0.00%) |
Feb 19, 2020 | 144.16 | 144.24 | 144.10 | 144.15 | 349,079 | +0.04(+0.03%) |
Feb 18, 2020 | 144.06 | 144.16 | 144.03 | 144.11 | 232,271 | +0.06(+0.04%) |
Feb 14, 2020 | 144.11 | 144.12 | 144.04 | 144.05 | 592,400 | +0.03(+0.02%) |
Feb 13, 2020 | 144.05 | 144.15 | 144.02 | 144.02 | 714,232 | -0.07(-0.05%) |
Feb 12, 2020 | 144.07 | 144.12 | 144.07 | 144.09 | 811,670 | +0.07(+0.05%) |
Feb 11, 2020 | 144.02 | 144.14 | 144.01 | 144.02 | 662,149 | +0.00(+0.00%) |
Feb 10, 2020 | 144.10 | 144.15 | 144.02 | 144.02 | 548,245 | -0.07(-0.05%) |
Feb 07, 2020 | 144.15 | 144.18 | 144.09 | 144.09 | 361,900 | -0.02(-0.01%) |
Feb 06, 2020 | 144.19 | 144.28 | 144.11 | 144.11 | 323,212 | -0.08(-0.06%) |
Feb 05, 2020 | 144.18 | 144.24 | 144.13 | 144.19 | 372,930 | +0.13(+0.09%) |
Feb 04, 2020 | 144.26 | 144.29 | 144.06 | 144.06 | 366,932 | -0.14(-0.10%) |
Feb 03, 2020 | 144.10 | 151.47 | 143.97 | 144.20 | 727,924 | +0.26(+0.18%) |
Jan 31, 2020 | 144.14 | 144.22 | 143.94 | 143.94 | 1,114,900 | -0.16(-0.11%) |
Jan 30, 2020 | 144.15 | 144.23 | 144.10 | 144.10 | 631,187 | -0.05(-0.03%) |
Jan 29, 2020 | 144.18 | 144.22 | 144.15 | 144.15 | 436,013 | -0.04(-0.03%) |
Jan 28, 2020 | 144.12 | 144.24 | 144.12 | 144.19 | 456,461 | +0.10(+0.07%) |
Jan 27, 2020 | 144.10 | 144.19 | 144.02 | 144.09 | 702,752 | -0.06(-0.04%) |
Jan 24, 2020 | 144.21 | 144.28 | 144.10 | 144.15 | 594,300 | -0.03(-0.02%) |
Jan 23, 2020 | 144.24 | 144.24 | 144.17 | 144.18 | 403,891 | -0.06(-0.04%) |
Jan 22, 2020 | 144.18 | 144.33 | 144.16 | 144.24 | 421,002 | +0.08(+0.06%) |
Jan 21, 2020 | 144.20 | 144.25 | 144.14 | 144.16 | 473,585 | -0.10(-0.07%) |
Jan 17, 2020 | 144.25 | 144.30 | 144.14 | 144.26 | 358,500 | +0.01(+0.01%) |
Jan 16, 2020 | 144.33 | 144.50 | 144.17 | 144.25 | 323,957 | +0.03(+0.02%) |
Jan 15, 2020 | 144.17 | 144.31 | 144.11 | 144.22 | 627,742 | +0.01(+0.01%) |
Jan 14, 2020 | 144.14 | 144.21 | 144.06 | 144.21 | 429,977 | +0.06(+0.04%) |
Jan 13, 2020 | 144.12 | 144.20 | 144.06 | 144.15 | 282,207 | +0.04(+0.03%) |
Jan 10, 2020 | 144.03 | 144.13 | 144.02 | 144.11 | 644,000 | +0.10(+0.07%) |
Jan 09, 2020 | 144.03 | 144.22 | 144.01 | 144.01 | 346,267 | -0.02(-0.01%) |
Jan 08, 2020 | 143.99 | 144.11 | 143.99 | 144.03 | 488,886 | +0.06(+0.04%) |
Jan 07, 2020 | 143.83 | 144.02 | 143.80 | 143.97 | 337,390 | +0.09(+0.06%) |
Jan 06, 2020 | 143.68 | 143.91 | 143.63 | 143.88 | 562,078 | +0.23(+0.16%) |
Jan 03, 2020 | 143.75 | 144.00 | 143.60 | 143.65 | 452,400 | -0.29(-0.20%) |
Jan 02, 2020 | 143.73 | 143.94 | 143.61 | 143.94 | 502,919 | +0.34(+0.24%) |
Dec 31, 2019 | 143.56 | 143.76 | 143.56 | 143.60 | 518,700 | +0.04(+0.03%) |
Dec 30, 2019 | 143.60 | 143.68 | 143.47 | 143.56 | 426,958 | +0.06(+0.04%) |
Dec 27, 2019 | 143.55 | 143.57 | 143.46 | 143.50 | 486,300 | +0.03(+0.02%) |
Dec 26, 2019 | 143.55 | 143.70 | 143.36 | 143.47 | 341,450 | +0.01(+0.01%) |
Dec 24, 2019 | 143.60 | 143.60 | 143.44 | 143.46 | 192,000 | -0.07(-0.05%) |
Dec 23, 2019 | 143.54 | 143.73 | 143.37 | 143.53 | 601,014 | +0.16(+0.11%) |
Dec 20, 2019 | 143.50 | 143.60 | 143.31 | 143.37 | 868,900 | -0.13(-0.09%) |
Dec 19, 2019 | 143.48 | 143.58 | 143.42 | 143.50 | 743,865 | +0.10(+0.07%) |
Dec 18, 2019 | 143.42 | 143.55 | 143.38 | 143.40 | 533,058 | -0.03(-0.02%) |
Dec 17, 2019 | 143.41 | 143.63 | 143.36 | 143.43 | 725,839 | -0.05(-0.03%) |
Dec 16, 2019 | 143.45 | 143.60 | 143.31 | 143.48 | 456,641 | +0.13(+0.09%) |
Dec 13, 2019 | 143.25 | 143.45 | 143.16 | 143.35 | 732,200 | +0.12(+0.08%) |
Dec 12, 2019 | 143.30 | 143.44 | 143.23 | 143.23 | 569,780 | -0.09(-0.06%) |
Dec 11, 2019 | 143.50 | 143.53 | 143.18 | 143.32 | 746,094 | +0.22(+0.15%) |
Dec 10, 2019 | 143.70 | 143.73 | 142.80 | 143.10 | 1,177,567 | -0.55(-0.38%) |
Dec 09, 2019 | 143.93 | 144.15 | 143.61 | 143.65 | 563,969 | -0.31(-0.22%) |
Dec 06, 2019 | 144.50 | 144.50 | 143.90 | 143.96 | 741,700 | -0.16(-0.11%) |
Dec 05, 2019 | 144.32 | 144.48 | 144.01 | 144.12 | 1,011,093 | -0.08(-0.06%) |
Dec 04, 2019 | 144.14 | 144.40 | 144.00 | 144.20 | 1,713,890 | +0.12(+0.08%) |
Dec 03, 2019 | 143.86 | 144.50 | 143.75 | 144.08 | 1,357,110 | +0.00(+0.00%) |
Dec 02, 2019 | 144.70 | 144.98 | 144.00 | 144.08 | 1,619,859 | -0.81(-0.56%) |
Nov 29, 2019 | 144.40 | 145.25 | 144.21 | 144.89 | 1,462,800 | +15.89(+12.32%) |
Nov 27, 2019 | 129.06 | 129.40 | 128.84 | 129.00 | 516,200 | -0.03(-0.02%) |
Nov 26, 2019 | 129.00 | 129.51 | 128.73 | 129.03 | 884,642 | -0.07(-0.05%) |
Nov 25, 2019 | 129.47 | 129.85 | 129.10 | 129.10 | 484,723 | +0.01(+0.01%) |
Nov 22, 2019 | 129.70 | 129.70 | 128.96 | 129.09 | 771,400 | -0.33(-0.25%) |
Nov 21, 2019 | 129.63 | 130.10 | 128.43 | 129.42 | 1,071,749 | -0.23(-0.18%) |
Nov 20, 2019 | 129.68 | 130.27 | 129.30 | 129.65 | 1,063,577 | -0.33(-0.25%) |
Nov 19, 2019 | 130.04 | 130.34 | 129.32 | 129.98 | 953,560 | +0.18(+0.14%) |
Nov 18, 2019 | 130.16 | 130.60 | 129.11 | 129.80 | 866,792 | -0.63(-0.48%) |
Nov 15, 2019 | 130.95 | 130.95 | 130.00 | 130.43 | 998,300 | -0.12(-0.09%) |
Nov 14, 2019 | 130.37 | 131.34 | 130.21 | 130.55 | 1,275,636 | -0.34(-0.26%) |
Nov 13, 2019 | 130.15 | 131.70 | 130.00 | 130.89 | 3,038,410 | +5.48(+4.37%) |
Nov 12, 2019 | 123.73 | 125.41 | 122.63 | 125.41 | 340,025 | +1.11(+0.89%) |
Nov 11, 2019 | 123.98 | 125.34 | 123.53 | 124.30 | 144,580 | -0.20(-0.16%) |
Nov 08, 2019 | 124.61 | 125.47 | 123.88 | 124.50 | 229,300 | -0.10(-0.08%) |
Nov 07, 2019 | 126.23 | 127.16 | 124.31 | 124.60 | 205,054 | -0.08(-0.06%) |
Nov 06, 2019 | 128.72 | 128.72 | 124.60 | 124.68 | 228,772 | -4.28(-3.32%) |
Nov 05, 2019 | 128.36 | 129.06 | 127.59 | 128.96 | 284,685 | +1.63(+1.28%) |
Nov 04, 2019 | 127.46 | 128.00 | 126.28 | 127.33 | 236,362 | +1.22(+0.97%) |
Nov 01, 2019 | 122.77 | 126.37 | 122.53 | 126.11 | 405,700 | +4.61(+3.79%) |
Oct 31, 2019 | 123.08 | 124.02 | 119.87 | 121.50 | 326,104 | -2.09(-1.69%) |
Oct 30, 2019 | 122.13 | 123.93 | 120.03 | 123.59 | 266,222 | +1.45(+1.19%) |
Oct 29, 2019 | 122.01 | 123.26 | 121.80 | 122.14 | 218,249 | -0.27(-0.22%) |
Oct 28, 2019 | 124.41 | 125.39 | 122.24 | 122.41 | 252,657 | -0.80(-0.65%) |
Oct 25, 2019 | 122.58 | 124.64 | 122.41 | 123.21 | 235,800 | +0.90(+0.74%) |
Oct 24, 2019 | 124.07 | 124.07 | 121.87 | 122.31 | 270,620 | -1.03(-0.84%) |
Oct 23, 2019 | 123.75 | 124.05 | 122.51 | 123.34 | 310,723 | +0.45(+0.37%) |
Oct 22, 2019 | 125.87 | 125.87 | 121.49 | 122.89 | 409,133 | -3.28(-2.60%) |
Oct 21, 2019 | 125.49 | 127.31 | 124.84 | 126.17 | 307,771 | +2.14(+1.73%) |
Oct 18, 2019 | 124.43 | 124.77 | 122.70 | 124.03 | 368,600 | -0.74(-0.59%) |
Oct 17, 2019 | 125.15 | 126.25 | 122.75 | 124.77 | 456,064 | +0.36(+0.29%) |
Oct 16, 2019 | 123.75 | 128.25 | 122.12 | 124.41 | 1,803,399 | +13.07(+11.74%) |
Oct 15, 2019 | 109.50 | 112.50 | 109.05 | 111.34 | 440,612 | +1.85(+1.69%) |
Oct 14, 2019 | 107.08 | 109.60 | 107.00 | 109.49 | 262,551 | +1.97(+1.83%) |
Oct 11, 2019 | 107.72 | 109.88 | 107.49 | 107.52 | 281,100 | +1.57(+1.48%) |
Oct 10, 2019 | 104.94 | 107.59 | 104.78 | 105.95 | 290,026 | +1.51(+1.45%) |
Oct 09, 2019 | 103.93 | 105.04 | 103.23 | 104.44 | 322,774 | +1.23(+1.19%) |
Oct 08, 2019 | 102.82 | 104.38 | 102.15 | 103.21 | 380,834 | -0.84(-0.81%) |
Oct 07, 2019 | 102.92 | 104.97 | 102.74 | 104.05 | 189,134 | +0.46(+0.44%) |
Oct 04, 2019 | 102.45 | 103.67 | 101.35 | 103.59 | 179,600 | +0.88(+0.86%) |
Oct 03, 2019 | 101.78 | 102.73 | 99.99 | 102.71 | 198,245 | +0.45(+0.44%) |
Oct 02, 2019 | 101.40 | 103.09 | 100.00 | 102.26 | 227,502 | +0.05(+0.05%) |
Oct 01, 2019 | 105.02 | 106.59 | 101.67 | 102.21 | 276,583 | -2.03(-1.95%) |
Sep 30, 2019 | 103.30 | 104.69 | 102.78 | 104.24 | 157,779 | +1.14(+1.11%) |
Sep 27, 2019 | 104.57 | 105.85 | 102.58 | 103.10 | 179,100 | -1.41(-1.35%) |
Sep 26, 2019 | 103.90 | 105.12 | 103.33 | 104.51 | 189,016 | +0.29(+0.28%) |
Sep 25, 2019 | 101.79 | 105.09 | 101.79 | 104.22 | 273,895 | +2.98(+2.94%) |
Sep 24, 2019 | 103.31 | 103.75 | 100.52 | 101.24 | 315,559 | -1.68(-1.63%) |
Sep 23, 2019 | 102.27 | 103.74 | 101.96 | 102.92 | 254,920 | +0.45(+0.44%) |
Sep 20, 2019 | 103.93 | 105.99 | 102.38 | 102.47 | 664,000 | -1.49(-1.43%) |
Sep 19, 2019 | 104.00 | 104.91 | 103.37 | 103.96 | 321,326 | +0.65(+0.63%) |
Sep 18, 2019 | 103.57 | 104.48 | 102.00 | 103.31 | 313,852 | -0.68(-0.65%) |
Sep 17, 2019 | 103.73 | 104.64 | 101.91 | 103.99 | 309,183 | -0.50(-0.48%) |
Sep 16, 2019 | 104.38 | 105.53 | 103.64 | 104.49 | 221,327 | -0.74(-0.70%) |
Sep 13, 2019 | 105.53 | 106.42 | 103.73 | 105.23 | 244,800 | +0.15(+0.14%) |
Sep 12, 2019 | 107.47 | 107.47 | 103.13 | 105.08 | 322,391 | -1.54(-1.44%) |
Sep 11, 2019 | 104.99 | 106.76 | 102.75 | 106.62 | 371,417 | +2.19(+2.10%) |
Sep 10, 2019 | 103.60 | 105.32 | 102.10 | 104.43 | 323,640 | +0.30(+0.29%) |
Sep 09, 2019 | 101.14 | 104.43 | 100.00 | 104.13 | 466,569 | +4.00(+3.99%) |
Sep 06, 2019 | 100.65 | 101.13 | 99.34 | 100.13 | 353,500 | -0.02(-0.02%) |
Sep 05, 2019 | 96.86 | 101.78 | 96.64 | 100.15 | 464,618 | +4.98(+5.23%) |
Sep 04, 2019 | 94.97 | 95.53 | 93.50 | 95.17 | 382,510 | +1.58(+1.69%) |
Sep 03, 2019 | 92.10 | 94.16 | 91.54 | 93.59 | 688,841 | +0.86(+0.93%) |
Aug 30, 2019 | 96.08 | 97.49 | 92.58 | 92.73 | 686,600 | -1.95(-2.06%) |
Aug 29, 2019 | 93.00 | 100.00 | 92.58 | 94.68 | 1,249,518 | +12.85(+15.70%) |
Aug 28, 2019 | 80.41 | 82.39 | 80.20 | 81.83 | 622,715 | +0.86(+1.06%) |
Aug 27, 2019 | 84.94 | 85.54 | 80.88 | 80.97 | 550,888 | -5.02(-5.84%) |
Aug 26, 2019 | 88.38 | 88.38 | 85.63 | 85.99 | 293,630 | -0.76(-0.88%) |
Aug 23, 2019 | 89.46 | 90.58 | 86.29 | 86.75 | 341,500 | -3.59(-3.97%) |
Aug 22, 2019 | 90.14 | 91.14 | 89.05 | 90.34 | 212,194 | +0.80(+0.89%) |
Aug 21, 2019 | 90.18 | 91.40 | 89.39 | 89.54 | 303,276 | +0.26(+0.29%) |
Aug 20, 2019 | 90.90 | 91.05 | 89.19 | 89.28 | 266,109 | -1.86(-2.04%) |
Aug 19, 2019 | 91.60 | 92.44 | 91.01 | 91.14 | 293,387 | +1.29(+1.44%) |
Aug 16, 2019 | 86.81 | 90.49 | 86.14 | 89.85 | 319,400 | +3.64(+4.22%) |
Aug 15, 2019 | 87.28 | 87.30 | 85.28 | 86.21 | 360,396 | -1.00(-1.15%) |
Aug 14, 2019 | 87.39 | 88.24 | 85.98 | 87.21 | 375,358 | -2.53(-2.82%) |
Aug 13, 2019 | 87.08 | 91.79 | 87.00 | 89.74 | 265,390 | +1.75(+1.99%) |
Aug 12, 2019 | 88.24 | 88.84 | 87.56 | 87.99 | 302,364 | -0.99(-1.11%) |
Aug 09, 2019 | 89.77 | 90.29 | 88.49 | 88.98 | 377,500 | -1.70(-1.87%) |
Aug 08, 2019 | 89.28 | 91.77 | 89.28 | 90.68 | 338,959 | +2.30(+2.60%) |
Aug 07, 2019 | 87.84 | 88.96 | 86.68 | 88.38 | 482,206 | -1.21(-1.35%) |
Aug 06, 2019 | 89.21 | 92.06 | 87.89 | 89.59 | 401,654 | +0.81(+0.91%) |
Aug 05, 2019 | 90.42 | 90.91 | 88.21 | 88.78 | 338,051 | -4.39(-4.71%) |
Aug 02, 2019 | 97.50 | 97.67 | 93.13 | 93.17 | 309,800 | -6.16(-6.20%) |
Aug 01, 2019 | 101.48 | 103.91 | 98.74 | 99.33 | 203,663 | -2.01(-1.98%) |
Jul 31, 2019 | 102.92 | 103.81 | 101.03 | 101.34 | 346,548 | -1.31(-1.28%) |
Jul 30, 2019 | 101.01 | 103.30 | 100.71 | 102.65 | 261,806 | +0.75(+0.74%) |
Jul 29, 2019 | 102.05 | 102.34 | 101.27 | 101.90 | 186,410 | +0.03(+0.03%) |
Jul 26, 2019 | 101.70 | 102.14 | 100.94 | 101.87 | 252,300 | +0.60(+0.59%) |
Jul 25, 2019 | 102.45 | 102.75 | 101.16 | 101.27 | 235,270 | -1.34(-1.31%) |
Jul 24, 2019 | 99.86 | 102.84 | 99.50 | 102.61 | 286,536 | +2.51(+2.51%) |
Jul 23, 2019 | 99.88 | 100.45 | 99.53 | 100.10 | 168,621 | +1.12(+1.13%) |
Jul 22, 2019 | 100.41 | 101.73 | 98.94 | 98.98 | 272,846 | -0.84(-0.84%) |
Jul 19, 2019 | 100.26 | 101.56 | 99.44 | 99.82 | 138,400 | -0.39(-0.39%) |
Jul 18, 2019 | 100.73 | 101.64 | 99.69 | 100.21 | 186,274 | -0.77(-0.76%) |
Jul 17, 2019 | 100.46 | 102.36 | 100.16 | 100.98 | 298,808 | -0.03(-0.03%) |
Jul 16, 2019 | 99.95 | 101.40 | 98.15 | 101.01 | 333,817 | +0.58(+0.58%) |
Jul 15, 2019 | 100.53 | 100.75 | 99.07 | 100.43 | 159,765 | +0.39(+0.39%) |
Jul 12, 2019 | 97.96 | 101.11 | 97.67 | 100.04 | 311,700 | +2.55(+2.62%) |
Jul 11, 2019 | 100.00 | 100.00 | 97.33 | 97.49 | 218,949 | -2.14(-2.15%) |
Jul 10, 2019 | 99.96 | 100.53 | 99.08 | 99.63 | 177,731 | +0.77(+0.78%) |
Jul 09, 2019 | 99.01 | 99.72 | 97.95 | 98.86 | 317,918 | -0.57(-0.57%) |
Jul 08, 2019 | 103.03 | 103.61 | 99.23 | 99.43 | 239,994 | -4.78(-4.59%) |
Jul 05, 2019 | 102.91 | 104.28 | 102.05 | 104.21 | 136,200 | +0.43(+0.41%) |
Jul 03, 2019 | 102.47 | 104.15 | 102.07 | 103.78 | 127,900 | +1.95(+1.91%) |
Jul 02, 2019 | 103.77 | 103.77 | 100.86 | 101.83 | 268,036 | -2.35(-2.26%) |
Jul 01, 2019 | 106.42 | 107.81 | 103.53 | 104.18 | 239,072 | -0.42(-0.40%) |
Jun 28, 2019 | 102.50 | 104.81 | 102.08 | 104.60 | 595,000 | +2.07(+2.02%) |
Jun 27, 2019 | 100.86 | 102.58 | 100.86 | 102.53 | 206,649 | +2.26(+2.25%) |
Jun 26, 2019 | 98.87 | 100.76 | 98.87 | 100.27 | 373,287 | +2.38(+2.43%) |
Jun 25, 2019 | 99.86 | 101.02 | 97.59 | 97.89 | 365,599 | -1.83(-1.84%) |
Jun 24, 2019 | 101.00 | 102.16 | 99.69 | 99.72 | 254,586 | -0.88(-0.87%) |
Jun 21, 2019 | 101.45 | 102.45 | 99.93 | 100.60 | 494,300 | -0.80(-0.79%) |
Jun 20, 2019 | 101.63 | 102.56 | 100.92 | 101.40 | 301,145 | +0.59(+0.59%) |
Jun 19, 2019 | 100.37 | 101.34 | 99.65 | 100.81 | 267,839 | +0.45(+0.45%) |
Jun 18, 2019 | 99.34 | 101.82 | 98.44 | 100.36 | 347,347 | +2.27(+2.31%) |
Jun 17, 2019 | 98.26 | 99.14 | 96.83 | 98.09 | 283,095 | +0.27(+0.28%) |
Jun 14, 2019 | 98.98 | 98.98 | 97.23 | 97.82 | 269,800 | -1.31(-1.32%) |
Jun 13, 2019 | 98.70 | 99.46 | 98.06 | 99.13 | 320,173 | +1.22(+1.25%) |
Jun 12, 2019 | 97.90 | 98.50 | 97.19 | 97.91 | 232,822 | -0.33(-0.34%) |
Jun 11, 2019 | 98.46 | 99.34 | 97.63 | 98.24 | 346,311 | +0.76(+0.78%) |
Jun 10, 2019 | 96.16 | 99.20 | 95.95 | 97.48 | 274,561 | +2.23(+2.34%) |
Jun 07, 2019 | 95.13 | 96.18 | 94.64 | 95.25 | 214,000 | +0.77(+0.81%) |
Jun 06, 2019 | 92.77 | 94.82 | 92.16 | 94.48 | 372,719 | +1.62(+1.74%) |
Jun 05, 2019 | 96.31 | 97.26 | 91.44 | 92.86 | 414,066 | -2.83(-2.96%) |
Jun 04, 2019 | 92.61 | 95.88 | 92.61 | 95.69 | 506,413 | +4.11(+4.49%) |
Jun 03, 2019 | 91.07 | 94.03 | 91.07 | 91.58 | 458,220 | +0.93(+1.03%) |
May 31, 2019 | 94.88 | 96.41 | 90.40 | 90.65 | 632,000 | -6.48(-6.67%) |
May 30, 2019 | 93.81 | 98.21 | 92.11 | 97.13 | 783,276 | +5.49(+5.99%) |
May 29, 2019 | 92.16 | 92.96 | 91.14 | 91.64 | 343,045 | -1.09(-1.18%) |
May 28, 2019 | 93.81 | 94.54 | 92.63 | 92.73 | 336,362 | -0.70(-0.75%) |
May 24, 2019 | 92.61 | 94.14 | 92.39 | 93.43 | 235,900 | +1.44(+1.57%) |
May 23, 2019 | 95.40 | 95.40 | 91.64 | 91.99 | 422,876 | -4.93(-5.09%) |
May 22, 2019 | 98.65 | 99.61 | 96.87 | 96.92 | 204,754 | -2.39(-2.41%) |
May 21, 2019 | 98.16 | 99.66 | 98.16 | 99.31 | 242,795 | +1.92(+1.97%) |
May 20, 2019 | 97.73 | 98.55 | 97.05 | 97.39 | 279,180 | -1.32(-1.34%) |
May 17, 2019 | 99.09 | 100.63 | 98.21 | 98.71 | 206,200 | -1.81(-1.80%) |
May 16, 2019 | 99.90 | 101.64 | 99.57 | 100.52 | 199,197 | +0.78(+0.78%) |
May 15, 2019 | 98.10 | 99.89 | 98.10 | 99.74 | 246,084 | +0.85(+0.86%) |
May 14, 2019 | 97.54 | 99.74 | 97.37 | 98.89 | 191,478 | +1.78(+1.83%) |
May 13, 2019 | 100.24 | 100.25 | 96.93 | 97.11 | 236,273 | -5.60(-5.45%) |
May 10, 2019 | 102.33 | 103.00 | 100.26 | 102.71 | 315,200 | -0.39(-0.38%) |
May 09, 2019 | 102.39 | 103.71 | 100.79 | 103.10 | 221,634 | -0.54(-0.52%) |
May 08, 2019 | 104.12 | 104.95 | 103.54 | 103.64 | 139,188 | -1.07(-1.02%) |
May 07, 2019 | 105.43 | 105.87 | 103.56 | 104.71 | 233,042 | -1.94(-1.82%) |
May 06, 2019 | 104.42 | 107.50 | 104.13 | 106.65 | 190,427 | -0.66(-0.62%) |
May 03, 2019 | 106.29 | 107.57 | 105.75 | 107.31 | 181,100 | +1.71(+1.62%) |
May 02, 2019 | 105.60 | 106.67 | 104.99 | 105.60 | 277,566 | -0.17(-0.16%) |