Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.31 | 63.32 | 52.41 | 63.21 | 10,702,600 | -7.14(-10.15%) |
Feb 27, 2020 | 69.04 | 74.00 | 67.41 | 70.35 | 3,567,950 | -0.80(-1.12%) |
Feb 26, 2020 | 73.14 | 75.36 | 70.81 | 71.15 | 2,038,804 | -0.50(-0.70%) |
Feb 25, 2020 | 75.20 | 75.49 | 69.91 | 71.65 | 3,062,886 | -3.89(-5.15%) |
Feb 24, 2020 | 74.92 | 76.43 | 72.03 | 75.54 | 3,990,335 | -4.60(-5.74%) |
Feb 21, 2020 | 81.46 | 81.82 | 78.87 | 80.14 | 2,861,500 | -2.19(-2.66%) |
Feb 20, 2020 | 80.61 | 82.39 | 79.64 | 82.33 | 1,940,961 | +1.70(+2.11%) |
Feb 19, 2020 | 81.80 | 81.88 | 78.75 | 80.63 | 1,947,534 | -0.92(-1.13%) |
Feb 18, 2020 | 82.15 | 83.33 | 80.08 | 81.55 | 2,020,814 | -0.91(-1.10%) |
Feb 14, 2020 | 82.50 | 84.09 | 80.56 | 82.46 | 2,913,800 | +0.30(+0.37%) |
Feb 13, 2020 | 94.25 | 94.74 | 81.95 | 82.16 | 7,106,810 | -13.52(-14.13%) |
Feb 12, 2020 | 97.97 | 98.78 | 95.32 | 95.68 | 1,284,267 | -0.72(-0.75%) |
Feb 11, 2020 | 97.46 | 99.17 | 95.39 | 96.40 | 1,365,174 | -0.82(-0.84%) |
Feb 10, 2020 | 98.92 | 100.47 | 96.77 | 97.22 | 1,471,841 | -2.09(-2.10%) |
Feb 07, 2020 | 99.57 | 100.81 | 98.38 | 99.31 | 928,200 | -1.00(-1.00%) |
Feb 06, 2020 | 98.67 | 103.37 | 97.70 | 100.31 | 2,762,298 | +2.18(+2.22%) |
Feb 05, 2020 | 101.34 | 102.99 | 97.25 | 98.13 | 1,109,257 | -1.48(-1.49%) |
Feb 04, 2020 | 99.59 | 101.60 | 98.41 | 99.61 | 1,601,192 | +2.11(+2.16%) |
Feb 03, 2020 | 94.47 | 99.65 | 94.47 | 97.50 | 2,029,865 | +3.80(+4.06%) |
Jan 31, 2020 | 103.00 | 103.00 | 93.29 | 93.70 | 3,464,900 | -9.33(-9.06%) |
Jan 30, 2020 | 103.25 | 105.51 | 102.10 | 103.03 | 1,147,954 | -0.89(-0.86%) |
Jan 29, 2020 | 107.24 | 107.35 | 103.90 | 103.92 | 1,145,362 | -2.27(-2.14%) |
Jan 28, 2020 | 105.00 | 107.00 | 103.59 | 106.19 | 1,157,280 | +1.87(+1.79%) |
Jan 27, 2020 | 103.34 | 105.07 | 101.70 | 104.32 | 1,363,872 | -2.42(-2.27%) |
Jan 24, 2020 | 107.50 | 109.14 | 105.93 | 106.74 | 1,320,100 | -0.18(-0.17%) |
Jan 23, 2020 | 108.16 | 108.78 | 104.14 | 106.92 | 1,971,978 | -2.95(-2.68%) |
Jan 22, 2020 | 109.06 | 112.53 | 108.45 | 109.87 | 1,900,967 | +2.45(+2.28%) |
Jan 21, 2020 | 106.49 | 108.36 | 105.17 | 107.42 | 1,782,261 | +0.63(+0.59%) |
Jan 17, 2020 | 106.61 | 107.11 | 104.59 | 106.79 | 1,580,500 | +0.41(+0.39%) |
Jan 16, 2020 | 106.78 | 107.47 | 105.15 | 106.38 | 2,380,862 | +0.57(+0.54%) |
Jan 15, 2020 | 103.50 | 107.55 | 103.08 | 105.81 | 1,797,275 | +2.22(+2.14%) |
Jan 14, 2020 | 101.01 | 104.78 | 100.52 | 103.59 | 2,801,968 | +2.59(+2.56%) |
Jan 13, 2020 | 95.72 | 102.08 | 92.95 | 101.00 | 3,245,479 | +5.78(+6.07%) |
Jan 10, 2020 | 96.91 | 97.68 | 94.51 | 95.22 | 1,932,800 | -1.53(-1.58%) |
Jan 09, 2020 | 96.27 | 97.20 | 93.38 | 96.75 | 1,441,034 | +1.58(+1.66%) |
Jan 08, 2020 | 95.14 | 97.36 | 94.49 | 95.17 | 2,251,236 | -0.53(-0.55%) |
Jan 07, 2020 | 94.91 | 96.58 | 92.50 | 95.70 | 1,877,832 | +1.03(+1.09%) |
Jan 06, 2020 | 93.02 | 94.83 | 92.30 | 94.67 | 1,929,577 | +0.63(+0.67%) |
Jan 03, 2020 | 91.80 | 94.13 | 91.05 | 94.04 | 1,003,800 | +0.90(+0.97%) |
Jan 02, 2020 | 91.63 | 94.80 | 91.27 | 93.14 | 1,882,459 | +2.77(+3.07%) |
Dec 31, 2019 | 89.14 | 90.89 | 88.61 | 90.37 | 1,298,200 | +0.86(+0.96%) |
Dec 30, 2019 | 91.78 | 91.93 | 88.46 | 89.51 | 2,799,974 | -2.58(-2.80%) |
Dec 27, 2019 | 91.91 | 92.66 | 90.71 | 92.09 | 1,540,200 | +0.56(+0.61%) |
Dec 26, 2019 | 90.97 | 92.95 | 90.60 | 91.53 | 1,162,448 | +0.92(+1.02%) |
Dec 24, 2019 | 89.17 | 90.66 | 89.16 | 90.61 | 766,200 | +1.55(+1.74%) |
Dec 23, 2019 | 84.80 | 89.15 | 84.25 | 89.06 | 1,740,198 | +5.05(+6.01%) |
Dec 20, 2019 | 86.33 | 86.62 | 83.53 | 84.01 | 1,785,500 | -1.80(-2.10%) |
Dec 19, 2019 | 85.98 | 88.78 | 85.27 | 85.81 | 2,048,593 | -0.17(-0.20%) |
Dec 18, 2019 | 84.08 | 86.60 | 83.78 | 85.98 | 1,872,916 | +2.34(+2.80%) |
Dec 17, 2019 | 87.08 | 87.13 | 83.41 | 83.64 | 2,496,278 | -3.30(-3.80%) |
Dec 16, 2019 | 87.13 | 87.69 | 85.07 | 86.94 | 2,516,876 | -2.99(-3.32%) |
Dec 13, 2019 | 88.47 | 91.25 | 86.09 | 89.93 | 1,904,400 | +1.18(+1.33%) |
Dec 12, 2019 | 88.43 | 91.07 | 88.11 | 88.75 | 2,013,097 | +0.65(+0.74%) |
Dec 11, 2019 | 87.97 | 88.43 | 87.54 | 88.10 | 1,250,566 | +0.21(+0.24%) |
Dec 10, 2019 | 88.39 | 89.55 | 86.96 | 87.89 | 1,822,243 | -0.29(-0.33%) |
Dec 09, 2019 | 84.99 | 89.35 | 84.63 | 88.18 | 2,139,563 | +3.21(+3.78%) |
Dec 06, 2019 | 80.27 | 85.20 | 80.26 | 84.97 | 5,275,500 | +5.10(+6.39%) |
Dec 05, 2019 | 80.83 | 82.72 | 78.94 | 79.87 | 2,378,499 | -0.70(-0.87%) |
Dec 04, 2019 | 83.72 | 83.90 | 78.61 | 80.57 | 3,355,309 | -2.43(-2.93%) |
Dec 03, 2019 | 81.45 | 83.24 | 78.80 | 83.00 | 1,793,560 | +0.00(+0.00%) |
Dec 02, 2019 | 85.12 | 85.39 | 80.40 | 83.00 | 2,103,705 | -1.92(-2.26%) |
Nov 29, 2019 | 86.96 | 87.25 | 84.20 | 84.92 | 736,300 | -2.12(-2.44%) |
Nov 27, 2019 | 86.78 | 88.62 | 86.31 | 87.04 | 1,330,300 | +0.63(+0.73%) |
Nov 26, 2019 | 84.91 | 88.08 | 83.57 | 86.41 | 1,936,988 | +1.18(+1.38%) |
Nov 25, 2019 | 85.24 | 86.53 | 84.89 | 85.23 | 1,442,397 | +0.52(+0.61%) |
Nov 22, 2019 | 82.71 | 85.44 | 81.80 | 84.71 | 1,586,100 | +2.39(+2.90%) |
Nov 21, 2019 | 82.74 | 83.52 | 80.42 | 82.32 | 1,781,322 | -0.20(-0.24%) |
Nov 20, 2019 | 83.71 | 85.60 | 81.12 | 82.52 | 3,634,012 | -1.38(-1.64%) |
Nov 19, 2019 | 86.77 | 87.08 | 83.27 | 83.90 | 2,788,364 | -2.56(-2.96%) |
Nov 18, 2019 | 83.58 | 87.54 | 83.19 | 86.46 | 2,038,441 | +2.75(+3.29%) |
Nov 15, 2019 | 83.81 | 83.81 | 79.85 | 83.71 | 3,393,500 | +0.56(+0.67%) |
Nov 14, 2019 | 84.00 | 84.12 | 81.32 | 83.15 | 2,293,753 | -0.48(-0.57%) |
Nov 13, 2019 | 82.87 | 86.09 | 82.36 | 83.63 | 3,128,786 | -0.97(-1.15%) |
Nov 12, 2019 | 83.27 | 87.00 | 82.91 | 84.60 | 3,426,791 | +1.34(+1.61%) |
Nov 11, 2019 | 85.30 | 85.32 | 80.86 | 83.26 | 2,313,186 | -0.96(-1.14%) |
Nov 08, 2019 | 84.35 | 85.37 | 83.37 | 84.22 | 2,379,200 | +0.40(+0.48%) |
Nov 07, 2019 | 84.04 | 85.36 | 83.19 | 83.82 | 2,022,171 | +0.06(+0.07%) |
Nov 06, 2019 | 81.49 | 83.98 | 79.65 | 83.76 | 2,271,221 | +2.45(+3.01%) |
Nov 05, 2019 | 86.68 | 87.45 | 81.27 | 81.31 | 3,038,933 | -6.12(-7.00%) |
Nov 04, 2019 | 85.19 | 88.29 | 84.15 | 87.43 | 3,234,710 | +3.69(+4.41%) |
Nov 01, 2019 | 82.01 | 84.71 | 79.53 | 83.74 | 5,788,700 | +1.51(+1.84%) |
Oct 31, 2019 | 85.29 | 88.92 | 81.25 | 82.23 | 12,473,760 | -18.85(-18.65%) |
Oct 30, 2019 | 102.71 | 106.19 | 100.43 | 101.08 | 2,835,173 | -0.43(-0.42%) |
Oct 29, 2019 | 109.85 | 109.85 | 99.17 | 101.51 | 5,266,543 | -7.80(-7.14%) |
Oct 28, 2019 | 118.07 | 118.25 | 109.08 | 109.31 | 2,829,754 | -8.88(-7.51%) |
Oct 25, 2019 | 113.00 | 120.43 | 112.83 | 118.19 | 1,653,800 | +3.78(+3.30%) |
Oct 24, 2019 | 114.71 | 115.15 | 110.73 | 114.41 | 732,761 | +0.25(+0.22%) |
Oct 23, 2019 | 113.85 | 115.15 | 112.39 | 114.16 | 557,370 | +0.56(+0.49%) |
Oct 22, 2019 | 112.63 | 115.21 | 110.07 | 113.60 | 1,218,401 | +0.81(+0.72%) |
Oct 21, 2019 | 110.50 | 113.67 | 109.91 | 112.79 | 1,739,901 | +3.59(+3.29%) |
Oct 18, 2019 | 113.47 | 114.49 | 107.10 | 109.20 | 1,881,600 | -5.38(-4.70%) |
Oct 17, 2019 | 109.77 | 115.83 | 109.55 | 114.58 | 2,228,621 | +6.68(+6.19%) |
Oct 16, 2019 | 109.14 | 111.72 | 107.69 | 107.90 | 1,293,719 | -1.08(-0.99%) |
Oct 15, 2019 | 105.37 | 110.18 | 105.14 | 108.98 | 1,290,313 | +2.66(+2.50%) |
Oct 14, 2019 | 107.81 | 108.18 | 103.79 | 106.32 | 1,174,898 | -1.45(-1.35%) |
Oct 11, 2019 | 106.44 | 110.90 | 106.22 | 107.77 | 1,774,900 | +3.11(+2.97%) |
Oct 10, 2019 | 104.82 | 106.30 | 103.57 | 104.66 | 1,774,822 | +0.02(+0.02%) |
Oct 09, 2019 | 105.22 | 105.75 | 103.52 | 104.64 | 908,643 | +0.15(+0.14%) |
Oct 08, 2019 | 102.29 | 105.97 | 101.76 | 104.49 | 1,907,394 | +0.73(+0.70%) |
Oct 07, 2019 | 106.37 | 108.44 | 103.37 | 103.76 | 1,432,393 | -3.01(-2.82%) |
Oct 04, 2019 | 106.18 | 107.87 | 104.34 | 106.77 | 1,892,100 | +0.98(+0.93%) |
Oct 03, 2019 | 103.17 | 106.47 | 100.28 | 105.79 | 2,366,679 | +2.75(+2.67%) |
Oct 02, 2019 | 103.92 | 106.78 | 101.08 | 103.04 | 2,578,069 | -2.51(-2.38%) |
Oct 01, 2019 | 112.12 | 113.00 | 104.63 | 105.55 | 2,370,614 | -6.57(-5.86%) |
Sep 30, 2019 | 114.87 | 115.59 | 111.88 | 112.12 | 1,398,280 | -1.92(-1.68%) |
Sep 27, 2019 | 117.65 | 119.48 | 112.88 | 114.04 | 1,631,500 | -3.08(-2.63%) |
Sep 26, 2019 | 119.78 | 119.78 | 115.88 | 117.12 | 1,054,626 | -1.35(-1.14%) |
Sep 25, 2019 | 115.58 | 120.16 | 115.58 | 118.47 | 1,607,954 | +2.43(+2.09%) |
Sep 24, 2019 | 118.84 | 121.34 | 114.38 | 116.04 | 1,917,364 | -2.25(-1.90%) |
Sep 23, 2019 | 123.44 | 123.49 | 117.92 | 118.29 | 3,131,002 | -4.46(-3.63%) |
Sep 20, 2019 | 124.28 | 126.07 | 121.60 | 122.75 | 2,749,400 | -5.92(-4.60%) |
Sep 19, 2019 | 131.60 | 132.09 | 125.81 | 128.67 | 2,509,879 | -2.95(-2.24%) |
Sep 18, 2019 | 134.25 | 135.13 | 129.35 | 131.62 | 1,700,893 | -2.48(-1.85%) |
Sep 17, 2019 | 133.24 | 134.14 | 130.85 | 134.10 | 1,137,988 | +0.44(+0.33%) |
Sep 16, 2019 | 130.32 | 133.76 | 129.19 | 133.66 | 1,050,263 | +0.95(+0.72%) |
Sep 13, 2019 | 133.54 | 135.38 | 131.26 | 132.71 | 2,037,600 | -1.12(-0.84%) |
Sep 12, 2019 | 132.13 | 134.68 | 131.31 | 133.83 | 1,657,236 | +2.26(+1.72%) |
Sep 11, 2019 | 123.80 | 131.67 | 122.73 | 131.57 | 2,343,570 | +7.83(+6.33%) |
Sep 10, 2019 | 122.80 | 124.36 | 120.11 | 123.74 | 1,711,373 | -0.26(-0.21%) |
Sep 09, 2019 | 117.60 | 125.50 | 117.60 | 124.00 | 2,687,919 | +7.20(+6.16%) |
Sep 06, 2019 | 120.01 | 120.01 | 115.73 | 116.80 | 1,236,100 | -2.80(-2.34%) |
Sep 05, 2019 | 118.19 | 120.49 | 117.48 | 119.60 | 1,849,518 | +1.50(+1.27%) |
Sep 04, 2019 | 116.22 | 120.52 | 113.54 | 118.10 | 3,064,395 | +8.82(+8.07%) |
Sep 03, 2019 | 114.00 | 114.00 | 108.01 | 109.28 | 2,612,337 | -3.46(-3.07%) |
Aug 30, 2019 | 114.38 | 114.38 | 110.82 | 112.74 | 1,604,800 | -1.18(-1.04%) |
Aug 29, 2019 | 114.00 | 117.00 | 113.19 | 113.92 | 1,736,369 | +0.29(+0.26%) |
Aug 28, 2019 | 108.35 | 115.14 | 108.35 | 113.63 | 2,188,115 | +5.40(+4.99%) |
Aug 27, 2019 | 109.60 | 113.08 | 107.73 | 108.23 | 1,663,900 | -0.07(-0.06%) |
Aug 26, 2019 | 110.93 | 111.52 | 107.08 | 108.30 | 1,689,002 | -1.87(-1.70%) |
Aug 23, 2019 | 115.44 | 115.56 | 108.65 | 110.17 | 2,003,600 | -7.03(-6.00%) |
Aug 22, 2019 | 120.02 | 121.24 | 114.04 | 117.20 | 2,652,193 | +2.11(+1.83%) |
Aug 21, 2019 | 113.84 | 115.75 | 112.58 | 115.09 | 1,558,404 | +2.79(+2.48%) |
Aug 20, 2019 | 112.06 | 114.12 | 111.06 | 112.30 | 2,116,631 | +0.24(+0.21%) |
Aug 19, 2019 | 112.25 | 112.72 | 108.40 | 112.06 | 2,793,440 | +1.64(+1.49%) |
Aug 16, 2019 | 107.81 | 110.57 | 107.58 | 110.42 | 2,882,900 | +3.08(+2.87%) |
Aug 15, 2019 | 110.30 | 110.70 | 106.04 | 107.34 | 4,940,915 | -4.72(-4.21%) |
Aug 14, 2019 | 121.35 | 122.00 | 112.06 | 112.06 | 5,128,063 | -12.94(-10.35%) |
Aug 13, 2019 | 124.51 | 125.47 | 121.81 | 125.00 | 1,548,668 | +1.10(+0.89%) |
Aug 12, 2019 | 124.82 | 125.67 | 123.11 | 123.90 | 1,770,242 | -1.01(-0.81%) |
Aug 09, 2019 | 124.22 | 125.99 | 123.00 | 124.91 | 1,708,400 | -0.23(-0.18%) |
Aug 08, 2019 | 123.24 | 125.89 | 119.63 | 125.14 | 1,990,884 | +2.32(+1.89%) |
Aug 07, 2019 | 120.90 | 123.20 | 119.30 | 122.82 | 977,918 | +0.23(+0.19%) |
Aug 06, 2019 | 124.33 | 126.60 | 119.57 | 122.59 | 2,355,072 | -0.59(-0.48%) |
Aug 05, 2019 | 123.44 | 126.61 | 120.50 | 123.18 | 2,629,215 | -4.16(-3.27%) |
Aug 02, 2019 | 127.72 | 128.00 | 123.16 | 127.34 | 2,778,400 | -2.26(-1.74%) |
Aug 01, 2019 | 129.15 | 138.66 | 125.00 | 129.60 | 5,399,655 | -1.56(-1.19%) |
Jul 31, 2019 | 133.13 | 135.37 | 128.08 | 131.16 | 2,560,222 | -1.29(-0.97%) |
Jul 30, 2019 | 134.00 | 135.00 | 131.90 | 132.45 | 1,598,643 | -1.55(-1.16%) |
Jul 29, 2019 | 138.11 | 138.52 | 132.02 | 134.00 | 1,733,439 | -4.06(-2.94%) |
Jul 26, 2019 | 135.39 | 138.79 | 132.71 | 138.06 | 1,798,900 | +3.47(+2.58%) |
Jul 25, 2019 | 140.00 | 141.64 | 134.11 | 134.59 | 2,220,993 | -5.56(-3.97%) |
Jul 24, 2019 | 143.70 | 144.79 | 139.78 | 140.15 | 2,283,289 | -4.67(-3.22%) |
Jul 23, 2019 | 146.87 | 147.38 | 141.94 | 144.82 | 1,032,617 | -0.18(-0.12%) |
Jul 22, 2019 | 146.00 | 146.98 | 141.58 | 145.00 | 921,768 | -0.38(-0.26%) |
Jul 19, 2019 | 143.28 | 146.27 | 141.10 | 145.38 | 1,909,900 | +2.28(+1.59%) |
Jul 18, 2019 | 149.71 | 150.48 | 138.15 | 143.10 | 3,141,402 | -8.90(-5.86%) |
Jul 17, 2019 | 150.10 | 154.41 | 150.04 | 152.00 | 1,163,675 | +2.05(+1.37%) |
Jul 16, 2019 | 151.49 | 152.12 | 149.51 | 149.95 | 711,837 | -1.07(-0.71%) |
Jul 15, 2019 | 149.03 | 151.48 | 146.51 | 151.02 | 898,116 | +0.91(+0.61%) |
Jul 12, 2019 | 151.27 | 151.81 | 146.63 | 150.11 | 584,700 | -0.07(-0.05%) |
Jul 11, 2019 | 150.05 | 153.10 | 149.75 | 150.18 | 1,012,904 | +0.00(+0.00%) |
Jul 10, 2019 | 148.00 | 151.49 | 145.55 | 150.18 | 1,559,463 | +2.87(+1.95%) |
Jul 09, 2019 | 140.37 | 147.77 | 140.37 | 147.31 | 1,289,897 | +6.80(+4.84%) |
Jul 08, 2019 | 144.52 | 144.72 | 139.79 | 140.51 | 1,185,101 | -4.64(-3.20%) |
Jul 05, 2019 | 142.00 | 146.15 | 141.46 | 145.15 | 1,480,200 | +2.20(+1.54%) |
Jul 03, 2019 | 143.55 | 143.95 | 141.18 | 142.95 | 800,100 | -0.56(-0.39%) |
Jul 02, 2019 | 144.25 | 144.26 | 140.49 | 143.51 | 1,328,497 | +0.41(+0.29%) |
Jul 01, 2019 | 149.75 | 149.91 | 143.00 | 143.10 | 1,381,303 | -2.90(-1.99%) |
Jun 28, 2019 | 147.24 | 149.34 | 144.63 | 146.00 | 1,260,700 | -1.65(-1.12%) |
Jun 27, 2019 | 146.85 | 148.11 | 144.35 | 147.65 | 1,243,447 | +1.84(+1.26%) |
Jun 26, 2019 | 145.42 | 148.68 | 144.51 | 145.81 | 1,124,839 | +0.81(+0.56%) |
Jun 25, 2019 | 153.30 | 153.30 | 143.48 | 145.00 | 1,970,612 | -7.41(-4.86%) |
Jun 24, 2019 | 153.23 | 155.09 | 151.35 | 152.41 | 1,340,950 | -1.36(-0.88%) |
Jun 21, 2019 | 153.24 | 155.63 | 152.27 | 153.77 | 1,161,100 | +0.35(+0.23%) |
Jun 20, 2019 | 164.99 | 166.40 | 149.56 | 153.42 | 2,465,257 | -9.05(-5.57%) |
Jun 19, 2019 | 156.94 | 162.75 | 153.91 | 162.47 | 1,014,570 | +6.14(+3.93%) |
Jun 18, 2019 | 161.00 | 162.23 | 154.19 | 156.33 | 1,488,965 | -2.15(-1.36%) |
Jun 17, 2019 | 156.61 | 159.98 | 155.62 | 158.48 | 754,248 | +0.27(+0.17%) |
Jun 14, 2019 | 160.82 | 162.74 | 156.13 | 158.21 | 977,500 | -3.50(-2.16%) |
Jun 13, 2019 | 160.35 | 163.40 | 160.35 | 161.71 | 1,322,415 | +2.80(+1.76%) |
Jun 12, 2019 | 157.30 | 159.65 | 155.72 | 158.91 | 742,555 | +1.61(+1.02%) |
Jun 11, 2019 | 157.22 | 160.35 | 155.60 | 157.30 | 954,265 | +1.98(+1.27%) |
Jun 10, 2019 | 156.35 | 159.85 | 155.00 | 155.32 | 1,021,380 | +1.04(+0.67%) |
Jun 07, 2019 | 154.02 | 156.96 | 152.87 | 154.28 | 878,100 | +0.99(+0.65%) |
Jun 06, 2019 | 154.46 | 156.86 | 149.70 | 153.29 | 1,233,681 | -0.60(-0.39%) |
Jun 05, 2019 | 145.87 | 154.01 | 145.50 | 153.89 | 1,484,815 | +9.07(+6.26%) |
Jun 04, 2019 | 142.40 | 144.87 | 138.87 | 144.82 | 1,162,821 | +3.29(+2.32%) |
Jun 03, 2019 | 143.33 | 144.01 | 139.93 | 141.53 | 1,277,289 | -2.48(-1.72%) |
May 31, 2019 | 142.99 | 144.36 | 140.79 | 144.01 | 692,700 | -0.49(-0.34%) |
May 30, 2019 | 141.49 | 145.41 | 141.49 | 144.50 | 734,451 | +2.94(+2.08%) |
May 29, 2019 | 143.23 | 144.19 | 138.05 | 141.56 | 1,097,833 | -3.17(-2.19%) |
May 28, 2019 | 144.11 | 145.85 | 143.43 | 144.73 | 1,025,885 | +1.53(+1.07%) |
May 24, 2019 | 145.00 | 146.35 | 141.35 | 143.20 | 1,253,800 | +0.30(+0.21%) |
May 23, 2019 | 149.03 | 150.45 | 141.44 | 142.90 | 1,134,050 | -8.30(-5.49%) |
May 22, 2019 | 151.26 | 154.01 | 150.96 | 151.20 | 761,800 | -1.08(-0.71%) |
May 21, 2019 | 154.09 | 154.73 | 151.34 | 152.28 | 1,342,910 | -0.46(-0.30%) |
May 20, 2019 | 148.36 | 153.44 | 147.35 | 152.74 | 1,317,203 | +2.34(+1.56%) |
May 17, 2019 | 148.00 | 151.30 | 146.16 | 150.40 | 1,492,700 | +2.14(+1.44%) |
May 16, 2019 | 144.87 | 149.78 | 144.52 | 148.26 | 913,834 | +4.04(+2.80%) |
May 15, 2019 | 140.63 | 144.52 | 139.90 | 144.22 | 1,025,424 | +2.42(+1.71%) |
May 14, 2019 | 139.50 | 141.98 | 138.23 | 141.80 | 1,353,614 | +4.02(+2.92%) |
May 13, 2019 | 139.44 | 142.22 | 135.21 | 137.78 | 1,697,893 | -7.49(-5.16%) |
May 10, 2019 | 144.69 | 147.77 | 139.20 | 145.27 | 1,830,500 | -2.62(-1.77%) |
May 09, 2019 | 146.28 | 148.98 | 143.52 | 147.89 | 1,212,351 | -0.98(-0.66%) |
May 08, 2019 | 145.75 | 149.90 | 144.92 | 148.87 | 1,061,534 | +2.93(+2.01%) |
May 07, 2019 | 150.07 | 151.92 | 143.42 | 145.94 | 2,074,184 | -5.88(-3.87%) |
May 06, 2019 | 144.60 | 152.70 | 144.56 | 151.82 | 1,978,191 | +3.00(+2.02%) |
May 03, 2019 | 150.51 | 150.87 | 147.00 | 148.82 | 1,860,200 | -3.14(-2.07%) |
May 02, 2019 | 147.61 | 156.51 | 143.70 | 151.96 | 6,642,153 | -11.57(-7.08%) |
May 01, 2019 | 162.48 | 165.70 | 161.11 | 163.53 | 2,384,418 | +1.38(+0.85%) |
Apr 30, 2019 | 160.47 | 163.97 | 158.73 | 162.15 | 2,332,674 | +0.61(+0.38%) |
Apr 29, 2019 | 155.00 | 162.38 | 154.05 | 161.54 | 2,530,303 | +7.05(+4.56%) |
Apr 26, 2019 | 154.52 | 154.69 | 152.94 | 154.49 | 3,025,600 | +0.74(+0.48%) |
Apr 25, 2019 | 151.85 | 153.96 | 150.55 | 153.75 | 1,214,677 | +1.70(+1.12%) |
Apr 24, 2019 | 151.72 | 153.18 | 151.02 | 152.05 | 1,936,558 | +0.96(+0.64%) |
Apr 23, 2019 | 148.60 | 152.20 | 147.29 | 151.09 | 1,162,623 | +3.23(+2.18%) |
Apr 22, 2019 | 144.26 | 148.48 | 143.63 | 147.86 | 1,103,483 | +2.65(+1.82%) |
Apr 18, 2019 | 146.45 | 146.94 | 143.45 | 145.21 | 1,284,800 | -0.54(-0.37%) |
Apr 17, 2019 | 150.00 | 150.19 | 144.52 | 145.75 | 1,485,350 | -3.78(-2.53%) |
Apr 16, 2019 | 149.06 | 150.74 | 146.76 | 149.53 | 984,912 | +1.50(+1.01%) |
Apr 15, 2019 | 146.02 | 149.29 | 143.54 | 148.03 | 1,448,529 | +0.80(+0.54%) |
Apr 12, 2019 | 149.00 | 149.82 | 144.63 | 147.23 | 1,289,600 | -0.29(-0.20%) |
Apr 11, 2019 | 146.85 | 148.94 | 146.15 | 147.52 | 1,448,127 | +0.58(+0.39%) |
Apr 10, 2019 | 146.28 | 149.77 | 145.16 | 146.94 | 1,697,712 | +1.31(+0.90%) |
Apr 09, 2019 | 148.86 | 149.98 | 145.39 | 145.63 | 1,229,311 | -4.29(-2.86%) |
Apr 08, 2019 | 151.35 | 152.35 | 148.27 | 149.92 | 1,067,978 | -2.58(-1.69%) |
Apr 05, 2019 | 156.39 | 156.84 | 151.61 | 152.50 | 1,190,700 | -2.53(-1.63%) |
Apr 04, 2019 | 156.08 | 157.38 | 151.20 | 155.03 | 1,355,883 | -1.01(-0.65%) |
Apr 03, 2019 | 150.20 | 157.11 | 149.67 | 156.04 | 2,053,125 | +6.65(+4.45%) |
Apr 02, 2019 | 149.10 | 151.66 | 148.75 | 149.39 | 1,573,772 | +0.39(+0.26%) |
Apr 01, 2019 | 149.63 | 150.15 | 146.75 | 149.00 | 1,776,377 | +0.55(+0.37%) |
Mar 29, 2019 | 150.12 | 153.15 | 148.20 | 148.45 | 1,851,600 | -1.34(-0.89%) |
Mar 28, 2019 | 151.93 | 153.16 | 148.76 | 149.79 | 2,339,537 | -0.53(-0.35%) |
Mar 27, 2019 | 158.81 | 159.05 | 149.20 | 150.32 | 3,376,684 | -8.18(-5.16%) |
Mar 26, 2019 | 163.62 | 164.07 | 158.00 | 158.50 | 1,644,326 | -3.05(-1.89%) |
Mar 25, 2019 | 157.27 | 164.02 | 156.63 | 161.55 | 2,907,290 | +3.05(+1.92%) |
Mar 22, 2019 | 170.02 | 171.52 | 158.41 | 158.50 | 2,720,000 | -12.87(-7.51%) |
Mar 21, 2019 | 172.31 | 173.72 | 169.88 | 171.37 | 1,283,343 | +0.23(+0.13%) |
Mar 20, 2019 | 170.00 | 173.00 | 167.67 | 171.14 | 1,372,127 | +2.82(+1.68%) |
Mar 19, 2019 | 170.22 | 170.80 | 167.85 | 168.32 | 1,274,988 | -0.93(-0.55%) |
Mar 18, 2019 | 165.96 | 169.85 | 164.91 | 169.25 | 1,713,163 | +3.24(+1.95%) |
Mar 15, 2019 | 164.31 | 166.52 | 163.38 | 166.01 | 2,004,100 | +0.69(+0.42%) |
Mar 14, 2019 | 169.01 | 169.75 | 164.50 | 165.32 | 2,670,207 | -3.40(-2.02%) |
Mar 13, 2019 | 172.00 | 172.05 | 167.54 | 168.72 | 2,549,130 | -2.85(-1.66%) |
Mar 12, 2019 | 170.67 | 172.79 | 168.78 | 171.57 | 1,632,351 | +1.40(+0.82%) |
Mar 11, 2019 | 165.80 | 171.85 | 164.50 | 170.17 | 2,225,538 | +5.07(+3.07%) |
Mar 08, 2019 | 160.52 | 165.25 | 159.01 | 165.10 | 1,464,100 | +1.83(+1.12%) |
Mar 07, 2019 | 164.59 | 165.90 | 161.04 | 163.27 | 1,907,646 | -1.70(-1.03%) |
Mar 06, 2019 | 165.90 | 167.33 | 163.50 | 164.97 | 1,524,856 | -1.26(-0.76%) |
Mar 05, 2019 | 165.73 | 169.80 | 165.04 | 166.23 | 2,092,089 | -0.26(-0.16%) |
Mar 04, 2019 | 168.71 | 169.40 | 161.34 | 166.49 | 2,873,415 | -3.34(-1.97%) |