Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.22 | 152.22 | 143.78 | 143.78 | 941,760 | -11.04(-7.13%) |
Apr 29, 2020 | 150.71 | 159.45 | 149.45 | 154.82 | 1,098,945 | +5.88(+3.95%) |
Apr 28, 2020 | 151.03 | 152.36 | 143.74 | 148.94 | 1,487,338 | +4.36(+3.02%) |
Apr 27, 2020 | 136.43 | 144.99 | 135.83 | 144.58 | 1,432,618 | +11.74(+8.84%) |
Apr 24, 2020 | 126.33 | 134.50 | 125.22 | 132.84 | 1,238,600 | +7.65(+6.11%) |
Apr 23, 2020 | 125.98 | 130.40 | 124.14 | 125.19 | 1,075,243 | -2.24(-1.76%) |
Apr 22, 2020 | 123.26 | 127.75 | 122.64 | 127.43 | 778,091 | +7.64(+6.38%) |
Apr 21, 2020 | 120.50 | 124.50 | 118.60 | 119.79 | 768,887 | -4.72(-3.79%) |
Apr 20, 2020 | 125.99 | 130.46 | 123.10 | 124.51 | 1,361,473 | -5.36(-4.13%) |
Apr 17, 2020 | 128.07 | 132.66 | 127.33 | 129.87 | 920,300 | +7.97(+6.54%) |
Apr 16, 2020 | 124.25 | 125.52 | 119.00 | 121.90 | 1,095,818 | -0.97(-0.79%) |
Apr 15, 2020 | 124.00 | 126.48 | 120.57 | 122.87 | 1,228,493 | -7.92(-6.06%) |
Apr 14, 2020 | 135.03 | 138.82 | 129.21 | 130.79 | 1,611,602 | +2.37(+1.85%) |
Apr 13, 2020 | 119.68 | 129.09 | 116.62 | 128.42 | 1,380,818 | +5.77(+4.70%) |
Apr 09, 2020 | 115.96 | 126.22 | 115.57 | 122.65 | 2,064,600 | +10.37(+9.24%) |
Apr 08, 2020 | 106.21 | 115.33 | 105.08 | 112.28 | 1,703,113 | +7.20(+6.85%) |
Apr 07, 2020 | 110.56 | 113.00 | 99.75 | 105.08 | 1,675,128 | +1.24(+1.19%) |
Apr 06, 2020 | 93.60 | 104.03 | 92.10 | 103.84 | 2,560,932 | +17.65(+20.48%) |
Apr 03, 2020 | 89.42 | 92.50 | 84.61 | 86.19 | 1,752,500 | -2.92(-3.28%) |
Apr 02, 2020 | 88.25 | 99.30 | 87.11 | 89.11 | 1,914,332 | +0.48(+0.54%) |
Apr 01, 2020 | 94.60 | 98.33 | 86.41 | 88.63 | 2,451,218 | -11.84(-11.78%) |
Mar 31, 2020 | 100.63 | 112.00 | 98.56 | 100.47 | 4,949,042 | -17.53(-14.86%) |
Mar 30, 2020 | 112.40 | 121.90 | 109.99 | 118.00 | 3,353,131 | +7.07(+6.37%) |
Mar 27, 2020 | 101.91 | 113.00 | 97.11 | 110.93 | 1,857,000 | +2.79(+2.58%) |
Mar 26, 2020 | 109.93 | 113.50 | 102.69 | 108.14 | 2,165,578 | +2.02(+1.90%) |
Mar 25, 2020 | 107.15 | 115.46 | 96.48 | 106.12 | 2,626,683 | +2.06(+1.98%) |
Mar 24, 2020 | 88.47 | 104.76 | 87.13 | 104.06 | 2,471,671 | +23.63(+29.38%) |
Mar 23, 2020 | 82.04 | 82.83 | 73.14 | 80.43 | 2,046,424 | -1.70(-2.07%) |
Mar 20, 2020 | 93.40 | 95.34 | 80.05 | 82.13 | 1,962,000 | -9.70(-10.56%) |
Mar 19, 2020 | 80.36 | 95.34 | 74.30 | 91.83 | 2,561,746 | +10.49(+12.90%) |
Mar 18, 2020 | 83.16 | 93.39 | 78.06 | 81.34 | 1,941,950 | -11.60(-12.48%) |
Mar 17, 2020 | 96.13 | 102.89 | 89.84 | 92.94 | 1,958,704 | -1.06(-1.13%) |
Mar 16, 2020 | 105.10 | 113.38 | 93.29 | 94.00 | 2,292,605 | -29.12(-23.65%) |
Mar 13, 2020 | 117.38 | 123.50 | 105.54 | 123.12 | 1,885,400 | +15.36(+14.25%) |
Mar 12, 2020 | 116.10 | 119.96 | 101.00 | 107.76 | 2,511,797 | -18.48(-14.64%) |
Mar 11, 2020 | 141.16 | 142.39 | 122.43 | 126.24 | 2,245,595 | -19.83(-13.58%) |
Mar 10, 2020 | 155.66 | 155.66 | 140.07 | 146.07 | 1,473,269 | -1.72(-1.16%) |
Mar 09, 2020 | 150.52 | 157.99 | 147.27 | 147.79 | 1,412,880 | -19.43(-11.62%) |
Mar 06, 2020 | 169.05 | 176.63 | 161.12 | 167.22 | 1,630,100 | -7.59(-4.34%) |
Mar 05, 2020 | 184.21 | 184.35 | 170.63 | 174.81 | 1,372,321 | -15.23(-8.01%) |
Mar 04, 2020 | 185.77 | 191.13 | 181.78 | 190.04 | 894,270 | +6.60(+3.60%) |
Mar 03, 2020 | 193.24 | 199.74 | 182.01 | 183.44 | 1,072,724 | -9.52(-4.93%) |
Mar 02, 2020 | 183.05 | 193.05 | 175.68 | 192.96 | 1,448,767 | +11.56(+6.37%) |
Feb 28, 2020 | 184.80 | 189.64 | 177.30 | 181.40 | 1,889,000 | -11.10(-5.77%) |
Feb 27, 2020 | 202.42 | 207.99 | 192.03 | 192.50 | 1,287,551 | -17.60(-8.38%) |
Feb 26, 2020 | 212.97 | 219.09 | 207.85 | 210.10 | 666,099 | -1.67(-0.79%) |
Feb 25, 2020 | 222.03 | 224.00 | 210.39 | 211.77 | 962,461 | -6.67(-3.05%) |
Feb 24, 2020 | 222.01 | 228.40 | 217.02 | 218.44 | 1,126,512 | -18.01(-7.62%) |
Feb 21, 2020 | 243.31 | 245.39 | 234.47 | 236.45 | 988,900 | -9.32(-3.79%) |
Feb 20, 2020 | 247.70 | 252.40 | 243.52 | 245.77 | 657,357 | -3.86(-1.55%) |
Feb 19, 2020 | 255.35 | 256.27 | 249.21 | 249.63 | 741,236 | -2.47(-0.98%) |
Feb 18, 2020 | 246.40 | 254.97 | 245.87 | 252.10 | 1,187,846 | +13.92(+5.84%) |
Feb 14, 2020 | 239.03 | 240.59 | 233.15 | 238.18 | 469,300 | -0.47(-0.20%) |
Feb 13, 2020 | 240.00 | 243.40 | 237.81 | 238.65 | 774,226 | -2.88(-1.19%) |
Feb 12, 2020 | 237.00 | 241.98 | 236.52 | 241.53 | 992,090 | +5.02(+2.12%) |
Feb 11, 2020 | 229.03 | 236.84 | 226.21 | 236.51 | 1,052,575 | +8.67(+3.81%) |
Feb 10, 2020 | 214.91 | 230.49 | 214.82 | 227.84 | 1,213,295 | +11.88(+5.50%) |
Feb 07, 2020 | 218.06 | 219.81 | 215.28 | 215.96 | 330,500 | -2.69(-1.23%) |
Feb 06, 2020 | 219.78 | 220.22 | 217.11 | 218.65 | 437,952 | -1.63(-0.74%) |
Feb 05, 2020 | 217.84 | 221.91 | 217.84 | 220.28 | 538,722 | +6.22(+2.91%) |
Feb 04, 2020 | 212.31 | 216.88 | 211.29 | 214.06 | 499,706 | +5.44(+2.61%) |
Feb 03, 2020 | 210.51 | 212.94 | 208.00 | 208.62 | 702,500 | -0.13(-0.06%) |
Jan 31, 2020 | 218.74 | 218.74 | 208.34 | 208.75 | 729,300 | -10.74(-4.89%) |
Jan 30, 2020 | 217.93 | 223.10 | 217.01 | 219.49 | 332,166 | -0.93(-0.42%) |
Jan 29, 2020 | 223.33 | 224.75 | 219.93 | 220.42 | 409,199 | -0.32(-0.14%) |
Jan 28, 2020 | 216.19 | 222.64 | 214.84 | 220.74 | 668,332 | +6.81(+3.18%) |
Jan 27, 2020 | 214.96 | 217.46 | 213.01 | 213.93 | 782,430 | -7.18(-3.25%) |
Jan 24, 2020 | 226.29 | 227.20 | 219.20 | 221.11 | 521,800 | -4.74(-2.10%) |
Jan 23, 2020 | 223.00 | 228.49 | 221.27 | 225.85 | 505,922 | +1.98(+0.88%) |
Jan 22, 2020 | 223.92 | 228.16 | 222.31 | 223.87 | 910,236 | +2.64(+1.19%) |
Jan 21, 2020 | 222.34 | 224.39 | 219.52 | 221.23 | 887,619 | -1.16(-0.52%) |
Jan 17, 2020 | 224.59 | 229.70 | 222.30 | 222.39 | 848,500 | -0.89(-0.40%) |
Jan 16, 2020 | 221.83 | 223.67 | 218.22 | 223.28 | 616,909 | +2.22(+1.00%) |
Jan 15, 2020 | 223.13 | 224.16 | 219.57 | 221.06 | 735,430 | -2.30(-1.03%) |
Jan 14, 2020 | 214.97 | 225.25 | 214.04 | 223.36 | 1,345,474 | +7.85(+3.64%) |
Jan 13, 2020 | 208.49 | 215.93 | 203.15 | 215.51 | 1,555,938 | +7.88(+3.80%) |
Jan 10, 2020 | 217.95 | 218.26 | 207.09 | 207.63 | 2,170,200 | -10.83(-4.96%) |
Jan 09, 2020 | 212.60 | 219.62 | 210.10 | 218.46 | 1,356,237 | +7.14(+3.38%) |
Jan 08, 2020 | 215.62 | 216.60 | 211.15 | 211.32 | 1,003,377 | -4.55(-2.11%) |
Jan 07, 2020 | 214.06 | 216.20 | 211.10 | 215.87 | 1,121,460 | +3.10(+1.46%) |
Jan 06, 2020 | 207.27 | 213.79 | 205.68 | 212.77 | 1,473,069 | +3.37(+1.61%) |
Jan 03, 2020 | 210.00 | 210.78 | 206.53 | 209.40 | 708,900 | -2.10(-0.99%) |
Jan 02, 2020 | 214.86 | 214.86 | 209.83 | 211.50 | 1,012,596 | -2.00(-0.94%) |
Dec 31, 2019 | 210.78 | 215.83 | 210.19 | 213.50 | 3,716,800 | +1.54(+0.73%) |
Dec 30, 2019 | 214.47 | 215.90 | 209.26 | 211.96 | 1,321,840 | -2.91(-1.35%) |
Dec 27, 2019 | 222.26 | 222.66 | 212.39 | 214.87 | 2,310,100 | -12.87(-5.65%) |
Dec 26, 2019 | 228.50 | 229.55 | 224.59 | 227.74 | 709,411 | -0.39(-0.17%) |
Dec 24, 2019 | 223.10 | 228.40 | 223.04 | 228.13 | 359,400 | +5.18(+2.32%) |
Dec 23, 2019 | 221.98 | 223.19 | 218.50 | 222.95 | 639,205 | +2.15(+0.97%) |
Dec 20, 2019 | 223.97 | 224.19 | 219.90 | 220.80 | 998,800 | -2.26(-1.01%) |
Dec 19, 2019 | 220.90 | 226.87 | 220.50 | 223.06 | 927,806 | +1.96(+0.89%) |
Dec 18, 2019 | 222.14 | 224.63 | 218.20 | 221.10 | 616,596 | -1.33(-0.60%) |
Dec 17, 2019 | 222.12 | 223.49 | 219.66 | 222.43 | 641,271 | +1.93(+0.88%) |
Dec 16, 2019 | 220.00 | 224.49 | 216.06 | 220.50 | 822,647 | +1.53(+0.70%) |
Dec 13, 2019 | 221.00 | 224.73 | 217.60 | 218.97 | 1,207,100 | -1.53(-0.69%) |
Dec 12, 2019 | 233.00 | 233.00 | 218.67 | 220.50 | 2,622,767 | -12.71(-5.45%) |
Dec 11, 2019 | 233.21 | 234.14 | 230.33 | 233.21 | 892,663 | +0.21(+0.09%) |
Dec 10, 2019 | 238.00 | 238.33 | 232.78 | 233.00 | 1,370,671 | -4.37(-1.84%) |
Dec 09, 2019 | 240.02 | 240.81 | 236.49 | 237.37 | 1,872,396 | -4.60(-1.90%) |
Dec 06, 2019 | 233.91 | 243.67 | 231.90 | 241.97 | 2,920,900 | +8.80(+3.77%) |
Dec 05, 2019 | 210.00 | 233.33 | 209.15 | 233.17 | 5,669,856 | +27.55(+13.40%) |
Dec 04, 2019 | 202.00 | 207.01 | 199.51 | 205.62 | 2,096,652 | +5.72(+2.86%) |
Dec 03, 2019 | 196.66 | 200.23 | 193.00 | 199.90 | 920,490 | +0.64(+0.32%) |
Dec 02, 2019 | 206.33 | 206.33 | 199.01 | 199.26 | 1,581,933 | -6.33(-3.08%) |
Nov 29, 2019 | 204.58 | 208.33 | 204.04 | 205.59 | 527,600 | +0.53(+0.26%) |
Nov 27, 2019 | 206.71 | 207.40 | 202.03 | 205.06 | 1,168,500 | -1.16(-0.56%) |
Nov 26, 2019 | 203.15 | 207.28 | 201.76 | 206.22 | 975,606 | +4.08(+2.02%) |
Nov 25, 2019 | 196.91 | 202.43 | 196.14 | 202.14 | 1,001,832 | +6.60(+3.38%) |
Nov 22, 2019 | 195.52 | 198.66 | 192.35 | 195.54 | 1,083,700 | +0.46(+0.24%) |
Nov 21, 2019 | 189.95 | 199.29 | 188.25 | 195.08 | 1,681,857 | +5.34(+2.81%) |
Nov 20, 2019 | 182.46 | 192.39 | 181.04 | 189.74 | 1,363,408 | +7.52(+4.13%) |
Nov 19, 2019 | 187.26 | 187.55 | 178.50 | 182.22 | 1,201,408 | -5.33(-2.84%) |
Nov 18, 2019 | 188.43 | 192.74 | 186.87 | 187.55 | 1,314,862 | -0.92(-0.49%) |
Nov 15, 2019 | 187.19 | 190.50 | 182.01 | 188.47 | 2,961,000 | +13.25(+7.56%) |
Nov 14, 2019 | 173.53 | 176.49 | 173.26 | 175.22 | 590,039 | +2.24(+1.29%) |
Nov 13, 2019 | 174.25 | 175.50 | 171.63 | 172.98 | 581,862 | -1.51(-0.87%) |
Nov 12, 2019 | 175.19 | 175.54 | 173.39 | 174.49 | 346,661 | -0.22(-0.13%) |
Nov 11, 2019 | 174.07 | 175.74 | 172.25 | 174.71 | 379,356 | -0.33(-0.19%) |
Nov 08, 2019 | 174.78 | 176.59 | 172.21 | 175.04 | 504,600 | -0.22(-0.13%) |
Nov 07, 2019 | 174.50 | 177.93 | 174.12 | 175.26 | 761,276 | +2.16(+1.25%) |
Nov 06, 2019 | 171.35 | 173.92 | 170.91 | 173.10 | 485,181 | +0.42(+0.24%) |
Nov 05, 2019 | 174.05 | 177.46 | 171.61 | 172.68 | 624,982 | -0.61(-0.35%) |
Nov 04, 2019 | 178.00 | 178.89 | 171.00 | 173.29 | 825,841 | -2.55(-1.45%) |
Nov 01, 2019 | 181.79 | 182.47 | 173.23 | 175.84 | 765,500 | -5.86(-3.23%) |
Oct 31, 2019 | 182.50 | 182.94 | 174.82 | 181.70 | 1,119,863 | -3.24(-1.75%) |
Oct 30, 2019 | 186.87 | 187.50 | 182.13 | 184.94 | 558,870 | -2.17(-1.16%) |
Oct 29, 2019 | 186.50 | 189.66 | 186.50 | 187.11 | 400,430 | +0.61(+0.33%) |
Oct 28, 2019 | 189.46 | 192.00 | 184.04 | 186.50 | 571,098 | -2.09(-1.11%) |
Oct 25, 2019 | 183.60 | 190.56 | 183.48 | 188.59 | 1,332,800 | +3.42(+1.85%) |
Oct 24, 2019 | 186.81 | 187.30 | 182.50 | 185.17 | 1,222,829 | -0.91(-0.49%) |
Oct 23, 2019 | 184.79 | 186.14 | 183.36 | 186.08 | 440,729 | +1.09(+0.59%) |
Oct 22, 2019 | 184.62 | 186.85 | 184.54 | 184.99 | 456,404 | +0.25(+0.14%) |
Oct 21, 2019 | 182.69 | 186.75 | 182.69 | 184.74 | 771,062 | +3.82(+2.11%) |
Oct 18, 2019 | 183.52 | 184.51 | 178.56 | 180.92 | 707,900 | -4.08(-2.21%) |
Oct 17, 2019 | 183.16 | 186.13 | 182.59 | 185.00 | 602,069 | +3.02(+1.66%) |
Oct 16, 2019 | 181.93 | 184.35 | 181.18 | 181.98 | 439,352 | -0.75(-0.41%) |
Oct 15, 2019 | 182.71 | 184.53 | 180.97 | 182.73 | 685,946 | +0.62(+0.34%) |
Oct 14, 2019 | 179.15 | 183.19 | 178.75 | 182.11 | 585,699 | +2.80(+1.56%) |
Oct 11, 2019 | 179.35 | 181.41 | 177.84 | 179.31 | 840,400 | +2.50(+1.41%) |
Oct 10, 2019 | 174.41 | 177.70 | 174.01 | 176.81 | 868,456 | +2.68(+1.54%) |
Oct 09, 2019 | 174.77 | 175.78 | 173.50 | 174.13 | 510,561 | +0.38(+0.22%) |
Oct 08, 2019 | 173.65 | 174.99 | 171.29 | 173.75 | 685,708 | -1.66(-0.95%) |
Oct 07, 2019 | 170.36 | 178.18 | 170.36 | 175.41 | 1,158,240 | +5.12(+3.01%) |
Oct 04, 2019 | 168.70 | 170.56 | 167.85 | 170.29 | 465,300 | +0.79(+0.47%) |
Oct 03, 2019 | 165.19 | 169.66 | 162.01 | 169.50 | 1,156,155 | +4.55(+2.76%) |
Oct 02, 2019 | 169.29 | 170.05 | 164.30 | 164.95 | 1,102,628 | -5.60(-3.28%) |
Oct 01, 2019 | 171.39 | 175.21 | 170.02 | 170.55 | 676,765 | -0.28(-0.16%) |
Sep 30, 2019 | 171.43 | 172.87 | 169.74 | 170.83 | 639,690 | -0.40(-0.23%) |
Sep 27, 2019 | 170.32 | 171.83 | 168.30 | 171.23 | 577,700 | +2.01(+1.19%) |
Sep 26, 2019 | 170.46 | 170.76 | 167.59 | 169.22 | 603,520 | -0.83(-0.49%) |
Sep 25, 2019 | 168.55 | 172.00 | 167.33 | 170.05 | 630,605 | +1.43(+0.85%) |
Sep 24, 2019 | 168.49 | 170.97 | 166.22 | 168.62 | 697,856 | +0.30(+0.18%) |
Sep 23, 2019 | 168.02 | 171.28 | 167.79 | 168.32 | 701,390 | -0.68(-0.40%) |
Sep 20, 2019 | 170.22 | 171.47 | 167.17 | 169.00 | 1,069,100 | -0.49(-0.29%) |
Sep 19, 2019 | 173.77 | 175.29 | 168.33 | 169.49 | 1,044,420 | -2.02(-1.18%) |
Sep 18, 2019 | 173.39 | 173.39 | 168.74 | 171.51 | 855,527 | -1.22(-0.71%) |
Sep 17, 2019 | 169.55 | 172.98 | 169.40 | 172.73 | 827,114 | +3.17(+1.87%) |
Sep 16, 2019 | 172.73 | 174.29 | 168.33 | 169.56 | 1,205,796 | -4.07(-2.34%) |
Sep 13, 2019 | 166.98 | 174.41 | 165.14 | 173.63 | 2,533,700 | +4.51(+2.67%) |
Sep 12, 2019 | 168.21 | 173.20 | 165.00 | 169.12 | 2,638,991 | +2.17(+1.30%) |
Sep 11, 2019 | 155.35 | 171.13 | 154.08 | 166.95 | 4,399,659 | +8.07(+5.08%) |
Sep 10, 2019 | 153.62 | 159.04 | 152.00 | 158.88 | 2,696,932 | +5.37(+3.50%) |
Sep 09, 2019 | 152.89 | 154.79 | 150.51 | 153.51 | 1,359,512 | +4.44(+2.98%) |
Sep 06, 2019 | 145.20 | 151.58 | 145.00 | 149.07 | 1,074,500 | +4.50(+3.11%) |
Sep 05, 2019 | 142.20 | 145.82 | 141.93 | 144.57 | 798,036 | +4.46(+3.18%) |
Sep 04, 2019 | 142.40 | 143.34 | 139.10 | 140.11 | 459,916 | -0.49(-0.35%) |
Sep 03, 2019 | 141.85 | 143.72 | 138.20 | 140.60 | 676,565 | -2.65(-1.85%) |
Aug 30, 2019 | 143.28 | 144.58 | 141.01 | 143.25 | 440,200 | +0.41(+0.29%) |
Aug 29, 2019 | 143.80 | 144.59 | 138.10 | 142.84 | 797,011 | -0.21(-0.15%) |
Aug 28, 2019 | 141.74 | 143.59 | 140.43 | 143.05 | 649,325 | +0.04(+0.03%) |
Aug 27, 2019 | 145.98 | 146.20 | 141.76 | 143.01 | 476,017 | -2.05(-1.41%) |
Aug 26, 2019 | 142.28 | 145.62 | 139.60 | 145.06 | 484,824 | +2.99(+2.10%) |
Aug 23, 2019 | 145.57 | 149.76 | 141.45 | 142.07 | 773,800 | -4.59(-3.13%) |
Aug 22, 2019 | 145.82 | 148.25 | 143.44 | 146.66 | 612,432 | +2.11(+1.46%) |
Aug 21, 2019 | 142.37 | 146.47 | 142.00 | 144.55 | 671,054 | +4.15(+2.96%) |
Aug 20, 2019 | 141.98 | 142.23 | 140.09 | 140.40 | 328,879 | -1.60(-1.13%) |
Aug 19, 2019 | 142.66 | 143.68 | 141.02 | 142.00 | 411,620 | +2.80(+2.01%) |
Aug 16, 2019 | 138.63 | 141.17 | 138.63 | 139.20 | 544,700 | +1.88(+1.37%) |
Aug 15, 2019 | 137.64 | 139.00 | 134.07 | 137.32 | 682,727 | +0.39(+0.28%) |
Aug 14, 2019 | 138.35 | 139.00 | 135.12 | 136.93 | 823,961 | -5.13(-3.61%) |
Aug 13, 2019 | 140.00 | 143.00 | 138.60 | 142.06 | 690,692 | +1.17(+0.83%) |
Aug 12, 2019 | 136.00 | 141.76 | 136.00 | 140.89 | 610,856 | +3.71(+2.70%) |
Aug 09, 2019 | 139.35 | 141.23 | 135.50 | 137.18 | 621,000 | -2.79(-1.99%) |
Aug 08, 2019 | 137.10 | 140.62 | 136.51 | 139.97 | 574,191 | +4.74(+3.51%) |
Aug 07, 2019 | 133.28 | 136.37 | 133.14 | 135.23 | 505,925 | -0.87(-0.64%) |
Aug 06, 2019 | 134.31 | 137.84 | 133.92 | 136.10 | 617,168 | +2.05(+1.53%) |
Aug 05, 2019 | 133.92 | 134.68 | 131.92 | 134.05 | 894,001 | -2.78(-2.03%) |
Aug 02, 2019 | 136.61 | 138.19 | 132.66 | 136.83 | 975,700 | +0.75(+0.55%) |
Aug 01, 2019 | 143.23 | 144.87 | 134.50 | 136.08 | 1,680,009 | -3.32(-2.38%) |
Jul 31, 2019 | 139.60 | 141.99 | 137.67 | 139.40 | 674,422 | -0.59(-0.42%) |
Jul 30, 2019 | 136.92 | 140.51 | 133.91 | 139.99 | 1,670,466 | +7.81(+5.91%) |
Jul 29, 2019 | 130.10 | 132.30 | 129.35 | 132.18 | 515,548 | +1.40(+1.07%) |
Jul 26, 2019 | 128.50 | 130.98 | 127.80 | 130.78 | 534,500 | +2.92(+2.28%) |
Jul 25, 2019 | 129.95 | 130.09 | 127.10 | 127.86 | 567,580 | -1.35(-1.04%) |
Jul 24, 2019 | 125.00 | 129.84 | 125.00 | 129.21 | 682,173 | +4.08(+3.26%) |
Jul 23, 2019 | 124.40 | 126.04 | 123.48 | 125.13 | 521,311 | +1.36(+1.10%) |
Jul 22, 2019 | 124.80 | 127.41 | 123.19 | 123.77 | 528,053 | -1.04(-0.83%) |
Jul 19, 2019 | 126.49 | 128.00 | 124.50 | 124.81 | 417,400 | -1.59(-1.26%) |
Jul 18, 2019 | 124.07 | 126.53 | 122.09 | 126.40 | 866,307 | +1.93(+1.55%) |
Jul 17, 2019 | 126.57 | 126.94 | 123.33 | 124.47 | 632,998 | -2.15(-1.70%) |
Jul 16, 2019 | 123.80 | 126.97 | 123.55 | 126.62 | 520,306 | +2.30(+1.85%) |
Jul 15, 2019 | 123.46 | 125.09 | 122.35 | 124.32 | 784,517 | +2.07(+1.69%) |
Jul 12, 2019 | 120.97 | 123.45 | 120.36 | 122.25 | 498,200 | +1.27(+1.05%) |
Jul 11, 2019 | 119.07 | 121.82 | 118.30 | 120.98 | 351,932 | +1.16(+0.97%) |
Jul 10, 2019 | 121.75 | 122.14 | 119.15 | 119.82 | 525,474 | -1.46(-1.20%) |
Jul 09, 2019 | 118.78 | 122.34 | 118.00 | 121.28 | 690,770 | +2.02(+1.69%) |
Jul 08, 2019 | 122.56 | 123.00 | 118.50 | 119.26 | 777,894 | -3.32(-2.71%) |
Jul 05, 2019 | 120.48 | 123.12 | 120.48 | 122.58 | 396,800 | +1.41(+1.16%) |
Jul 03, 2019 | 120.00 | 122.18 | 119.14 | 121.17 | 453,000 | +1.52(+1.27%) |
Jul 02, 2019 | 118.50 | 119.88 | 117.59 | 119.65 | 643,508 | +0.78(+0.66%) |
Jul 01, 2019 | 117.66 | 119.67 | 116.84 | 118.87 | 929,497 | +3.27(+2.83%) |
Jun 28, 2019 | 113.48 | 115.60 | 112.35 | 115.60 | 1,125,600 | +2.14(+1.89%) |
Jun 27, 2019 | 110.00 | 114.57 | 108.64 | 113.46 | 773,376 | +4.36(+4.00%) |
Jun 26, 2019 | 111.56 | 112.44 | 109.10 | 109.10 | 718,554 | -1.78(-1.61%) |
Jun 25, 2019 | 115.15 | 115.45 | 110.20 | 110.88 | 658,973 | -4.13(-3.59%) |
Jun 24, 2019 | 116.82 | 116.82 | 113.88 | 115.01 | 828,177 | +0.25(+0.22%) |
Jun 21, 2019 | 114.41 | 117.38 | 113.48 | 114.76 | 1,126,700 | -0.57(-0.49%) |
Jun 20, 2019 | 118.31 | 118.31 | 112.14 | 115.33 | 1,132,640 | -1.97(-1.68%) |
Jun 19, 2019 | 115.75 | 117.68 | 114.61 | 117.30 | 813,164 | +1.54(+1.33%) |
Jun 18, 2019 | 113.73 | 117.62 | 113.59 | 115.76 | 986,188 | +2.60(+2.30%) |
Jun 17, 2019 | 111.20 | 114.11 | 110.90 | 113.16 | 1,039,613 | +1.79(+1.61%) |
Jun 14, 2019 | 109.82 | 112.20 | 106.75 | 111.37 | 2,324,900 | +1.46(+1.33%) |
Jun 13, 2019 | 120.00 | 121.75 | 109.71 | 109.91 | 8,807,847 | +15.02(+15.83%) |
Jun 12, 2019 | 92.30 | 96.48 | 92.00 | 94.89 | 2,648,089 | +1.64(+1.76%) |
Jun 11, 2019 | 93.13 | 95.47 | 91.86 | 93.25 | 781,717 | +0.85(+0.92%) |
Jun 10, 2019 | 89.74 | 93.33 | 89.67 | 92.40 | 713,893 | +3.45(+3.88%) |
Jun 07, 2019 | 88.40 | 90.20 | 87.32 | 88.95 | 481,000 | +0.87(+0.99%) |
Jun 06, 2019 | 90.50 | 91.05 | 85.91 | 88.08 | 908,711 | -2.65(-2.92%) |
Jun 05, 2019 | 92.85 | 93.12 | 88.49 | 90.73 | 467,250 | -1.37(-1.49%) |
Jun 04, 2019 | 89.38 | 92.49 | 88.37 | 92.10 | 1,036,906 | +5.60(+6.47%) |
Jun 03, 2019 | 84.97 | 87.90 | 84.35 | 86.50 | 930,001 | +1.35(+1.59%) |
May 31, 2019 | 87.26 | 87.26 | 84.11 | 85.15 | 830,700 | -1.93(-2.22%) |
May 30, 2019 | 88.40 | 89.60 | 86.59 | 87.08 | 673,213 | -0.69(-0.79%) |
May 29, 2019 | 88.81 | 88.81 | 85.93 | 87.77 | 691,853 | -1.85(-2.06%) |
May 28, 2019 | 88.75 | 91.04 | 88.75 | 89.62 | 790,437 | +0.57(+0.64%) |
May 24, 2019 | 88.59 | 89.50 | 87.22 | 89.05 | 620,900 | +1.72(+1.97%) |
May 23, 2019 | 91.30 | 91.32 | 86.39 | 87.33 | 1,026,687 | -4.57(-4.97%) |
May 22, 2019 | 94.73 | 95.14 | 91.64 | 91.90 | 740,037 | -3.98(-4.15%) |
May 21, 2019 | 91.95 | 96.42 | 91.80 | 95.88 | 573,664 | +4.21(+4.59%) |
May 20, 2019 | 93.70 | 94.31 | 90.79 | 91.67 | 843,949 | -2.53(-2.69%) |
May 17, 2019 | 95.89 | 97.50 | 93.76 | 94.20 | 862,700 | -2.86(-2.95%) |
May 16, 2019 | 99.60 | 100.89 | 96.92 | 97.06 | 879,871 | -1.88(-1.90%) |
May 15, 2019 | 98.12 | 99.71 | 96.69 | 98.94 | 638,162 | +0.06(+0.06%) |
May 14, 2019 | 96.11 | 99.42 | 94.69 | 98.88 | 851,292 | +3.87(+4.07%) |
May 13, 2019 | 99.71 | 100.41 | 94.31 | 95.01 | 1,259,342 | -7.86(-7.64%) |
May 10, 2019 | 101.56 | 103.41 | 100.44 | 102.87 | 450,500 | +0.96(+0.94%) |
May 09, 2019 | 100.56 | 101.91 | 98.44 | 101.91 | 718,844 | +0.75(+0.74%) |
May 08, 2019 | 101.37 | 103.84 | 100.12 | 101.16 | 948,254 | +0.02(+0.02%) |
May 07, 2019 | 103.41 | 105.10 | 100.99 | 101.14 | 1,228,097 | -3.76(-3.58%) |
May 06, 2019 | 105.68 | 106.33 | 104.26 | 104.90 | 1,085,850 | -3.90(-3.58%) |
May 03, 2019 | 109.66 | 109.97 | 107.38 | 108.80 | 492,500 | -0.55(-0.50%) |
May 02, 2019 | 105.81 | 109.58 | 105.45 | 109.35 | 683,394 | +3.66(+3.46%) |