Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.86 | 130.56 | 119.33 | 119.68 | 280,172 | -9.68(-7.48%) |
Apr 29, 2020 | 117.08 | 130.09 | 116.41 | 129.36 | 334,149 | +16.70(+14.83%) |
Apr 28, 2020 | 115.74 | 116.47 | 111.01 | 112.66 | 227,698 | +0.41(+0.37%) |
Apr 27, 2020 | 110.75 | 113.40 | 110.45 | 112.25 | 186,252 | +3.34(+3.07%) |
Apr 24, 2020 | 107.88 | 109.42 | 104.81 | 108.91 | 166,686 | +1.93(+1.81%) |
Apr 23, 2020 | 108.19 | 110.38 | 105.94 | 106.98 | 192,236 | -0.14(-0.13%) |
Apr 22, 2020 | 107.65 | 108.92 | 105.32 | 107.11 | 251,259 | +4.09(+3.97%) |
Apr 21, 2020 | 105.50 | 106.99 | 101.78 | 103.02 | 300,452 | -5.93(-5.44%) |
Apr 20, 2020 | 112.62 | 116.05 | 108.84 | 108.95 | 301,935 | -7.34(-6.32%) |
Apr 17, 2020 | 115.10 | 117.76 | 113.83 | 116.29 | 240,405 | +6.40(+5.82%) |
Apr 16, 2020 | 108.97 | 111.65 | 104.59 | 109.90 | 325,553 | +0.90(+0.82%) |
Apr 15, 2020 | 112.17 | 116.22 | 107.46 | 109.00 | 357,379 | -14.29(-11.59%) |
Apr 14, 2020 | 119.46 | 124.28 | 118.22 | 123.29 | 296,641 | +7.39(+6.38%) |
Apr 13, 2020 | 117.18 | 119.00 | 114.69 | 115.89 | 265,216 | -2.53(-2.14%) |
Apr 09, 2020 | 120.44 | 124.82 | 117.45 | 118.42 | 334,192 | +0.26(+0.22%) |
Apr 08, 2020 | 120.38 | 122.56 | 116.08 | 118.16 | 295,841 | +2.38(+2.06%) |
Apr 07, 2020 | 119.27 | 124.77 | 113.79 | 115.78 | 333,828 | +2.77(+2.45%) |
Apr 06, 2020 | 103.84 | 113.62 | 103.84 | 113.00 | 355,154 | +15.17(+15.50%) |
Apr 03, 2020 | 102.24 | 102.53 | 94.87 | 97.83 | 215,320 | -3.11(-3.08%) |
Apr 02, 2020 | 101.51 | 104.62 | 97.33 | 100.94 | 272,285 | +1.46(+1.47%) |
Apr 01, 2020 | 106.06 | 106.46 | 98.75 | 99.48 | 372,745 | -12.00(-10.77%) |
Mar 31, 2020 | 112.80 | 115.92 | 107.93 | 111.48 | 452,524 | -0.57(-0.51%) |
Mar 30, 2020 | 107.88 | 113.17 | 105.48 | 112.05 | 261,539 | +7.49(+7.16%) |
Mar 27, 2020 | 110.76 | 112.92 | 103.55 | 104.55 | 348,526 | -10.77(-9.34%) |
Mar 26, 2020 | 100.15 | 115.58 | 99.05 | 115.33 | 345,376 | +15.18(+15.16%) |
Mar 25, 2020 | 100.35 | 105.97 | 96.72 | 100.15 | 314,996 | -0.53(-0.52%) |
Mar 24, 2020 | 88.67 | 100.75 | 87.90 | 100.68 | 576,406 | +11.62(+13.05%) |
Mar 23, 2020 | 88.57 | 94.08 | 85.30 | 89.05 | 527,893 | +2.49(+2.88%) |
Mar 20, 2020 | 87.47 | 93.85 | 85.16 | 86.56 | 673,657 | -0.90(-1.03%) |
Mar 19, 2020 | 86.40 | 97.28 | 85.64 | 87.47 | 538,939 | +0.61(+0.70%) |
Mar 18, 2020 | 91.98 | 97.33 | 82.86 | 86.86 | 545,369 | -13.97(-13.86%) |
Mar 17, 2020 | 91.48 | 104.08 | 86.91 | 100.83 | 550,633 | +10.24(+11.31%) |
Mar 16, 2020 | 111.72 | 111.72 | 89.83 | 90.59 | 385,279 | -27.09(-23.02%) |
Mar 13, 2020 | 102.14 | 118.80 | 99.45 | 117.68 | 711,523 | +22.35(+23.45%) |
Mar 12, 2020 | 101.54 | 106.94 | 95.25 | 95.33 | 482,338 | -14.69(-13.36%) |
Mar 11, 2020 | 114.57 | 116.74 | 107.32 | 110.02 | 371,890 | -8.54(-7.21%) |
Mar 10, 2020 | 118.47 | 119.26 | 110.95 | 118.57 | 334,807 | +4.58(+4.02%) |
Mar 09, 2020 | 121.69 | 122.63 | 113.78 | 113.99 | 323,374 | -21.02(-15.57%) |
Mar 06, 2020 | 131.99 | 135.47 | 129.96 | 135.01 | 212,582 | -1.45(-1.06%) |
Mar 05, 2020 | 138.57 | 142.72 | 134.95 | 136.46 | 221,696 | -7.16(-4.99%) |
Mar 04, 2020 | 138.57 | 144.57 | 136.56 | 143.62 | 184,840 | +9.12(+6.78%) |
Mar 03, 2020 | 141.30 | 144.95 | 134.19 | 134.50 | 241,155 | -6.75(-4.78%) |
Mar 02, 2020 | 136.33 | 141.44 | 134.34 | 141.26 | 233,662 | +5.90(+4.36%) |
Feb 28, 2020 | 128.88 | 135.67 | 127.85 | 135.36 | 356,018 | +0.58(+0.43%) |
Feb 27, 2020 | 136.99 | 140.45 | 134.65 | 134.78 | 317,165 | -6.74(-4.76%) |
Feb 26, 2020 | 141.09 | 144.09 | 139.45 | 141.51 | 173,157 | +1.92(+1.38%) |
Feb 25, 2020 | 148.63 | 148.63 | 139.48 | 139.59 | 233,435 | -7.62(-5.18%) |
Feb 24, 2020 | 146.19 | 149.64 | 144.96 | 147.21 | 219,725 | -6.73(-4.37%) |
Feb 21, 2020 | 158.21 | 158.21 | 153.64 | 153.93 | 144,259 | -5.17(-3.25%) |
Feb 20, 2020 | 158.31 | 159.57 | 155.67 | 159.10 | 147,190 | -0.26(-0.16%) |
Feb 19, 2020 | 158.36 | 160.04 | 157.09 | 159.37 | 194,287 | +2.88(+1.84%) |
Feb 18, 2020 | 158.89 | 160.83 | 155.47 | 156.49 | 264,493 | -6.01(-3.70%) |
Feb 14, 2020 | 162.35 | 163.27 | 160.75 | 162.50 | 149,198 | +1.06(+0.66%) |
Feb 13, 2020 | 160.89 | 164.37 | 159.68 | 161.44 | 183,855 | -0.68(-0.42%) |
Feb 12, 2020 | 161.47 | 164.08 | 160.46 | 162.12 | 279,868 | +2.03(+1.27%) |
Feb 11, 2020 | 158.76 | 162.71 | 157.96 | 160.09 | 207,641 | +3.25(+2.07%) |
Feb 10, 2020 | 155.71 | 158.29 | 154.40 | 156.84 | 274,618 | +0.49(+0.31%) |
Feb 07, 2020 | 155.48 | 161.88 | 153.05 | 156.35 | 305,702 | +0.31(+0.20%) |
Feb 06, 2020 | 155.34 | 162.18 | 150.29 | 156.04 | 521,624 | +3.74(+2.46%) |
Feb 05, 2020 | 152.51 | 153.15 | 148.76 | 152.30 | 364,228 | +3.34(+2.24%) |
Feb 04, 2020 | 148.13 | 149.94 | 146.34 | 148.96 | 302,628 | +4.26(+2.94%) |
Feb 03, 2020 | 141.66 | 145.49 | 136.75 | 144.70 | 241,324 | +3.28(+2.32%) |
Jan 31, 2020 | 146.49 | 146.49 | 141.18 | 141.41 | 220,196 | -6.44(-4.36%) |
Jan 30, 2020 | 146.33 | 148.48 | 144.34 | 147.86 | 190,407 | +0.05(+0.03%) |
Jan 29, 2020 | 151.27 | 152.27 | 147.74 | 147.81 | 190,394 | -3.82(-2.52%) |
Jan 28, 2020 | 148.77 | 152.19 | 147.41 | 151.63 | 193,622 | +4.53(+3.08%) |
Jan 27, 2020 | 147.47 | 149.75 | 146.21 | 147.10 | 261,321 | -4.67(-3.08%) |
Jan 24, 2020 | 155.62 | 155.98 | 150.88 | 151.78 | 221,945 | -2.99(-1.93%) |
Jan 23, 2020 | 153.12 | 155.26 | 152.40 | 154.77 | 188,684 | +1.49(+0.97%) |
Jan 22, 2020 | 152.46 | 153.98 | 152.17 | 153.28 | 186,821 | +1.65(+1.09%) |
Jan 21, 2020 | 149.64 | 151.87 | 149.54 | 151.63 | 216,101 | +1.28(+0.85%) |
Jan 17, 2020 | 151.04 | 151.04 | 148.65 | 150.35 | 211,656 | +0.50(+0.33%) |
Jan 16, 2020 | 148.31 | 150.36 | 148.20 | 149.85 | 210,288 | +2.85(+1.94%) |
Jan 15, 2020 | 147.58 | 148.46 | 145.88 | 147.00 | 229,415 | -1.06(-0.72%) |
Jan 14, 2020 | 146.33 | 148.69 | 145.77 | 148.06 | 267,822 | +1.33(+0.91%) |
Jan 13, 2020 | 146.33 | 147.27 | 145.22 | 146.73 | 247,835 | +1.31(+0.90%) |
Jan 10, 2020 | 147.05 | 147.62 | 144.63 | 145.42 | 222,151 | -1.60(-1.09%) |
Jan 09, 2020 | 145.36 | 147.22 | 144.28 | 147.02 | 268,162 | +2.79(+1.93%) |
Jan 08, 2020 | 142.02 | 145.08 | 141.62 | 144.23 | 222,044 | +2.22(+1.56%) |
Jan 07, 2020 | 138.29 | 142.62 | 137.96 | 142.02 | 244,225 | +4.26(+3.09%) |
Jan 06, 2020 | 139.72 | 140.29 | 137.62 | 137.76 | 296,697 | -3.89(-2.74%) |
Jan 03, 2020 | 139.64 | 142.31 | 139.50 | 141.65 | 211,862 | -1.08(-0.76%) |
Jan 02, 2020 | 140.88 | 142.75 | 139.69 | 142.73 | 206,306 | +2.47(+1.76%) |
Dec 31, 2019 | 138.33 | 140.76 | 137.89 | 140.26 | 269,277 | +0.94(+0.68%) |
Dec 30, 2019 | 138.63 | 140.17 | 136.47 | 139.32 | 183,125 | +1.18(+0.85%) |
Dec 27, 2019 | 140.55 | 140.55 | 137.91 | 138.14 | 183,668 | -2.15(-1.53%) |
Dec 26, 2019 | 139.87 | 140.50 | 138.69 | 140.29 | 139,037 | +0.48(+0.34%) |
Dec 24, 2019 | 139.40 | 139.95 | 138.90 | 139.81 | 78,097 | +0.02(+0.01%) |
Dec 23, 2019 | 139.06 | 140.43 | 138.31 | 139.79 | 294,588 | +0.82(+0.59%) |
Dec 20, 2019 | 138.35 | 139.87 | 137.60 | 138.98 | 539,893 | +1.76(+1.28%) |
Dec 19, 2019 | 132.00 | 138.00 | 130.34 | 137.22 | 550,879 | +6.66(+5.10%) |
Dec 18, 2019 | 133.69 | 133.69 | 129.44 | 130.56 | 389,875 | +0.67(+0.52%) |
Dec 17, 2019 | 133.21 | 133.21 | 129.31 | 129.89 | 435,567 | -3.01(-2.27%) |
Dec 16, 2019 | 134.44 | 135.42 | 132.31 | 132.90 | 398,547 | +0.27(+0.20%) |
Dec 13, 2019 | 131.81 | 133.88 | 131.37 | 132.63 | 314,709 | +0.34(+0.26%) |
Dec 12, 2019 | 128.24 | 132.82 | 127.89 | 132.29 | 387,625 | +4.17(+3.25%) |
Dec 11, 2019 | 125.00 | 128.26 | 125.00 | 128.13 | 290,832 | +3.52(+2.82%) |
Dec 10, 2019 | 124.31 | 125.33 | 123.47 | 124.61 | 499,400 | -0.11(-0.08%) |
Dec 09, 2019 | 124.85 | 125.76 | 123.20 | 124.72 | 403,543 | +0.18(+0.15%) |
Dec 06, 2019 | 124.45 | 126.18 | 123.15 | 124.53 | 5,836,009 | +1.03(+0.83%) |
Dec 05, 2019 | 123.14 | 124.59 | 121.71 | 123.51 | 401,227 | +0.45(+0.37%) |
Dec 04, 2019 | 121.42 | 124.59 | 120.86 | 123.05 | 667,551 | +3.51(+2.93%) |
Dec 03, 2019 | 121.57 | 121.83 | 117.14 | 119.54 | 947,024 | -8.52(-6.65%) |
Dec 02, 2019 | 129.25 | 129.55 | 127.93 | 128.06 | 263,490 | -1.19(-0.92%) |
Nov 29, 2019 | 131.45 | 131.96 | 129.22 | 129.25 | 155,238 | -3.34(-2.52%) |
Nov 27, 2019 | 132.60 | 134.12 | 131.89 | 132.59 | 196,422 | +1.03(+0.78%) |
Nov 26, 2019 | 130.77 | 132.19 | 129.50 | 131.57 | 316,644 | +0.79(+0.61%) |
Nov 25, 2019 | 125.05 | 131.09 | 125.05 | 130.77 | 352,419 | +6.36(+5.11%) |
Nov 22, 2019 | 124.02 | 124.75 | 121.29 | 124.42 | 409,359 | +1.42(+1.16%) |
Nov 21, 2019 | 128.37 | 129.48 | 122.96 | 122.99 | 754,488 | -5.76(-4.48%) |
Nov 20, 2019 | 130.58 | 132.17 | 127.93 | 128.76 | 344,276 | -2.48(-1.89%) |
Nov 19, 2019 | 128.51 | 131.69 | 127.11 | 131.24 | 487,778 | +2.78(+2.16%) |
Nov 18, 2019 | 147.27 | 148.72 | 127.89 | 128.46 | 911,361 | -22.69(-15.01%) |
Nov 15, 2019 | 150.32 | 154.62 | 150.32 | 151.15 | 258,559 | +2.83(+1.91%) |
Nov 14, 2019 | 147.55 | 150.53 | 146.97 | 148.32 | 205,841 | -3.63(-2.39%) |
Nov 13, 2019 | 150.54 | 152.47 | 148.96 | 151.95 | 144,928 | +0.44(+0.29%) |
Nov 12, 2019 | 151.60 | 152.31 | 150.31 | 151.51 | 158,124 | +0.08(+0.05%) |
Nov 11, 2019 | 150.37 | 152.83 | 149.99 | 151.44 | 175,534 | -0.03(-0.02%) |
Nov 08, 2019 | 150.31 | 152.17 | 149.28 | 151.47 | 116,222 | +0.57(+0.38%) |
Nov 07, 2019 | 154.01 | 154.10 | 149.80 | 150.90 | 263,201 | -1.43(-0.94%) |
Nov 06, 2019 | 153.10 | 153.10 | 149.96 | 152.33 | 204,393 | -0.98(-0.64%) |
Nov 05, 2019 | 150.48 | 154.21 | 150.17 | 153.31 | 314,009 | +2.71(+1.80%) |
Nov 04, 2019 | 151.14 | 151.14 | 149.13 | 150.59 | 199,299 | +0.76(+0.50%) |
Nov 01, 2019 | 147.19 | 150.10 | 146.04 | 149.84 | 221,813 | +3.43(+2.34%) |
Oct 31, 2019 | 147.85 | 147.86 | 144.46 | 146.41 | 221,208 | -2.18(-1.47%) |
Oct 30, 2019 | 150.98 | 151.11 | 147.07 | 148.59 | 180,548 | -3.70(-2.43%) |
Oct 29, 2019 | 154.94 | 155.80 | 151.98 | 152.29 | 248,780 | -1.42(-0.92%) |
Oct 28, 2019 | 147.90 | 154.34 | 147.90 | 153.71 | 408,802 | +6.99(+4.76%) |
Oct 25, 2019 | 144.43 | 146.93 | 142.41 | 146.72 | 280,131 | +2.84(+1.97%) |
Oct 24, 2019 | 143.86 | 146.16 | 141.84 | 143.88 | 263,349 | +2.09(+1.48%) |
Oct 23, 2019 | 141.56 | 142.94 | 140.87 | 141.79 | 219,777 | -0.77(-0.54%) |
Oct 22, 2019 | 143.63 | 144.12 | 142.46 | 142.56 | 179,307 | -1.12(-0.78%) |
Oct 21, 2019 | 142.71 | 144.33 | 142.32 | 143.69 | 153,083 | +2.11(+1.49%) |
Oct 18, 2019 | 140.23 | 143.25 | 139.76 | 141.57 | 199,931 | +0.57(+0.41%) |
Oct 17, 2019 | 141.08 | 143.50 | 140.19 | 141.00 | 230,506 | +1.62(+1.16%) |
Oct 16, 2019 | 138.33 | 140.46 | 137.32 | 139.39 | 211,825 | +0.27(+0.20%) |
Oct 15, 2019 | 136.56 | 139.23 | 134.92 | 139.11 | 235,919 | +3.66(+2.70%) |
Oct 14, 2019 | 134.95 | 135.49 | 133.81 | 135.45 | 90,543 | +0.04(+0.03%) |
Oct 11, 2019 | 134.99 | 136.97 | 134.15 | 135.41 | 173,714 | +3.27(+2.47%) |
Oct 10, 2019 | 132.25 | 134.08 | 131.83 | 132.15 | 116,552 | -0.15(-0.11%) |
Oct 09, 2019 | 131.60 | 132.86 | 130.78 | 132.29 | 135,270 | +2.26(+1.74%) |
Oct 08, 2019 | 131.98 | 132.15 | 129.78 | 130.04 | 146,900 | -3.63(-2.72%) |
Oct 07, 2019 | 134.71 | 134.91 | 133.40 | 133.67 | 198,424 | -1.32(-0.98%) |
Oct 04, 2019 | 133.40 | 135.22 | 132.73 | 134.99 | 194,846 | +2.43(+1.84%) |
Oct 03, 2019 | 131.12 | 132.90 | 129.22 | 132.56 | 179,908 | +1.70(+1.30%) |
Oct 02, 2019 | 131.80 | 132.66 | 130.07 | 130.86 | 194,003 | -2.26(-1.70%) |
Oct 01, 2019 | 137.25 | 138.54 | 132.87 | 133.12 | 169,776 | -3.27(-2.40%) |
Sep 30, 2019 | 134.44 | 137.56 | 133.78 | 136.39 | 256,788 | +2.77(+2.07%) |
Sep 27, 2019 | 135.28 | 136.07 | 132.66 | 133.62 | 247,957 | -2.34(-1.72%) |
Sep 26, 2019 | 139.07 | 139.58 | 135.56 | 135.96 | 232,354 | -3.38(-2.43%) |
Sep 25, 2019 | 135.60 | 139.47 | 135.12 | 139.34 | 222,579 | +3.47(+2.55%) |
Sep 24, 2019 | 139.00 | 139.57 | 135.76 | 135.87 | 254,325 | -2.39(-1.73%) |
Sep 23, 2019 | 140.05 | 140.64 | 138.11 | 138.27 | 294,189 | -1.89(-1.35%) |
Sep 20, 2019 | 139.47 | 140.80 | 138.78 | 140.16 | 569,526 | +0.59(+0.42%) |
Sep 19, 2019 | 138.03 | 139.99 | 137.11 | 139.57 | 246,174 | +1.74(+1.26%) |
Sep 18, 2019 | 136.14 | 138.01 | 135.31 | 137.83 | 234,737 | +1.88(+1.39%) |
Sep 17, 2019 | 135.22 | 137.07 | 134.18 | 135.95 | 165,293 | +0.48(+0.36%) |
Sep 16, 2019 | 132.94 | 135.88 | 132.60 | 135.47 | 224,869 | +1.96(+1.47%) |
Sep 13, 2019 | 134.91 | 135.82 | 133.50 | 133.50 | 225,802 | -0.81(-0.60%) |
Sep 12, 2019 | 133.87 | 134.73 | 131.76 | 134.32 | 220,838 | +1.49(+1.12%) |
Sep 11, 2019 | 129.74 | 132.94 | 129.39 | 132.83 | 236,610 | +3.21(+2.47%) |
Sep 10, 2019 | 127.30 | 129.63 | 125.19 | 129.62 | 204,308 | +2.26(+1.77%) |
Sep 09, 2019 | 126.13 | 128.33 | 124.82 | 127.36 | 199,786 | +1.76(+1.40%) |
Sep 06, 2019 | 125.97 | 126.73 | 123.92 | 125.60 | 129,724 | +0.38(+0.30%) |
Sep 05, 2019 | 124.17 | 127.78 | 123.59 | 125.23 | 199,996 | +2.94(+2.40%) |
Sep 04, 2019 | 120.71 | 122.67 | 119.46 | 122.29 | 131,356 | +2.65(+2.21%) |
Sep 03, 2019 | 119.24 | 120.40 | 118.17 | 119.64 | 102,625 | -0.75(-0.63%) |
Aug 30, 2019 | 121.33 | 122.24 | 119.97 | 120.40 | 114,298 | +0.02(+0.02%) |
Aug 29, 2019 | 119.26 | 120.98 | 117.55 | 120.38 | 133,985 | +2.75(+2.34%) |
Aug 28, 2019 | 116.42 | 118.56 | 115.49 | 117.63 | 128,248 | +0.73(+0.63%) |
Aug 27, 2019 | 117.98 | 118.12 | 115.84 | 116.89 | 186,300 | +0.34(+0.29%) |
Aug 26, 2019 | 116.81 | 117.01 | 115.38 | 116.55 | 141,625 | +1.46(+1.27%) |
Aug 23, 2019 | 117.55 | 118.26 | 114.44 | 115.09 | 190,187 | -4.01(-3.37%) |
Aug 22, 2019 | 120.64 | 120.64 | 117.26 | 119.10 | 131,239 | -1.00(-0.83%) |
Aug 21, 2019 | 120.00 | 120.25 | 118.81 | 120.10 | 145,583 | +1.86(+1.58%) |
Aug 20, 2019 | 119.40 | 119.98 | 117.85 | 118.23 | 243,856 | -1.17(-0.98%) |
Aug 19, 2019 | 120.76 | 122.03 | 118.81 | 119.40 | 224,853 | +0.80(+0.68%) |
Aug 16, 2019 | 114.77 | 119.17 | 114.77 | 118.60 | 145,254 | +4.38(+3.83%) |
Aug 15, 2019 | 114.04 | 115.77 | 112.91 | 114.23 | 253,332 | +0.50(+0.44%) |
Aug 14, 2019 | 112.33 | 115.09 | 111.42 | 113.72 | 216,491 | -1.86(-1.61%) |
Aug 13, 2019 | 110.02 | 115.69 | 109.47 | 115.59 | 217,632 | +5.40(+4.90%) |
Aug 12, 2019 | 110.71 | 111.59 | 109.29 | 110.19 | 223,262 | -1.64(-1.47%) |
Aug 09, 2019 | 110.93 | 112.93 | 106.61 | 111.83 | 311,215 | -0.25(-0.22%) |
Aug 08, 2019 | 106.79 | 112.22 | 106.39 | 112.08 | 370,033 | +5.88(+5.54%) |
Aug 07, 2019 | 105.22 | 106.76 | 104.42 | 106.20 | 237,588 | -0.69(-0.65%) |
Aug 06, 2019 | 107.58 | 109.26 | 104.86 | 106.89 | 254,304 | +0.35(+0.33%) |
Aug 05, 2019 | 108.69 | 109.26 | 105.85 | 106.55 | 305,655 | -5.58(-4.98%) |
Aug 02, 2019 | 114.55 | 114.58 | 109.76 | 112.13 | 269,078 | -3.60(-3.11%) |
Aug 01, 2019 | 118.31 | 120.03 | 114.03 | 115.73 | 236,466 | -1.77(-1.50%) |
Jul 31, 2019 | 120.13 | 120.60 | 116.89 | 117.50 | 239,427 | -2.42(-2.01%) |
Jul 30, 2019 | 118.17 | 120.26 | 118.17 | 119.92 | 202,172 | +0.16(+0.14%) |
Jul 29, 2019 | 118.17 | 119.88 | 117.63 | 119.75 | 145,608 | +1.36(+1.15%) |
Jul 26, 2019 | 118.38 | 120.02 | 117.92 | 118.39 | 238,950 | +0.59(+0.50%) |
Jul 25, 2019 | 115.60 | 118.20 | 115.60 | 117.80 | 206,883 | -0.85(-0.72%) |
Jul 24, 2019 | 113.45 | 118.96 | 113.45 | 118.65 | 262,141 | +5.02(+4.42%) |
Jul 23, 2019 | 111.91 | 114.10 | 111.61 | 113.63 | 155,081 | +2.41(+2.16%) |
Jul 22, 2019 | 108.75 | 111.94 | 108.75 | 111.22 | 162,315 | +3.18(+2.94%) |
Jul 19, 2019 | 108.17 | 109.04 | 107.27 | 108.04 | 166,478 | -0.29(-0.27%) |
Jul 18, 2019 | 106.63 | 108.68 | 106.63 | 108.33 | 142,941 | +1.78(+1.67%) |
Jul 17, 2019 | 106.96 | 108.01 | 106.31 | 106.56 | 166,468 | -0.19(-0.18%) |
Jul 16, 2019 | 107.88 | 108.28 | 106.24 | 106.75 | 140,019 | -1.21(-1.12%) |
Jul 15, 2019 | 109.41 | 109.62 | 106.89 | 107.96 | 178,594 | -1.02(-0.93%) |
Jul 12, 2019 | 107.48 | 109.67 | 106.60 | 108.97 | 197,227 | +1.84(+1.72%) |
Jul 11, 2019 | 107.79 | 107.94 | 106.52 | 107.13 | 159,948 | -0.03(-0.03%) |
Jul 10, 2019 | 107.01 | 109.00 | 105.65 | 107.16 | 350,525 | +1.16(+1.09%) |
Jul 09, 2019 | 104.54 | 106.35 | 104.18 | 106.00 | 194,917 | +0.21(+0.20%) |
Jul 08, 2019 | 106.00 | 106.95 | 104.59 | 105.78 | 266,654 | -0.49(-0.46%) |
Jul 05, 2019 | 105.87 | 106.55 | 104.22 | 106.28 | 126,308 | -0.34(-0.32%) |
Jul 03, 2019 | 108.04 | 108.04 | 105.69 | 106.61 | 56,217 | -0.85(-0.79%) |
Jul 02, 2019 | 109.91 | 109.91 | 106.72 | 107.47 | 138,950 | -2.41(-2.19%) |
Jul 01, 2019 | 109.40 | 111.00 | 108.11 | 109.87 | 259,343 | +3.55(+3.33%) |
Jun 28, 2019 | 108.67 | 109.26 | 106.12 | 106.33 | 509,478 | -1.49(-1.38%) |
Jun 27, 2019 | 106.06 | 108.18 | 105.54 | 107.81 | 171,788 | +2.28(+2.16%) |
Jun 26, 2019 | 104.58 | 106.58 | 103.02 | 105.53 | 232,188 | +2.67(+2.60%) |
Jun 25, 2019 | 103.31 | 104.98 | 102.07 | 102.86 | 295,608 | -0.69(-0.67%) |
Jun 24, 2019 | 105.73 | 105.73 | 103.48 | 103.55 | 214,550 | -1.65(-1.57%) |
Jun 21, 2019 | 106.47 | 108.38 | 104.58 | 105.20 | 450,747 | -1.76(-1.65%) |
Jun 20, 2019 | 105.23 | 107.37 | 104.05 | 106.97 | 226,969 | +4.25(+4.14%) |
Jun 19, 2019 | 103.94 | 103.94 | 101.78 | 102.71 | 195,323 | -0.25(-0.24%) |
Jun 18, 2019 | 100.75 | 103.98 | 99.41 | 102.96 | 269,528 | +3.26(+3.27%) |
Jun 17, 2019 | 101.22 | 102.23 | 99.61 | 99.70 | 207,377 | -1.75(-1.73%) |
Jun 14, 2019 | 102.58 | 103.14 | 101.33 | 101.45 | 136,772 | -2.46(-2.37%) |
Jun 13, 2019 | 103.06 | 104.52 | 103.06 | 103.92 | 148,047 | +1.40(+1.37%) |
Jun 12, 2019 | 103.72 | 104.49 | 101.51 | 102.51 | 156,183 | -2.26(-2.16%) |
Jun 11, 2019 | 105.93 | 106.14 | 104.26 | 104.77 | 163,815 | +0.39(+0.37%) |
Jun 10, 2019 | 101.89 | 105.11 | 101.27 | 104.39 | 181,452 | +3.17(+3.13%) |
Jun 07, 2019 | 100.90 | 102.33 | 99.82 | 101.22 | 217,942 | +0.81(+0.80%) |
Jun 06, 2019 | 97.97 | 100.53 | 96.76 | 100.41 | 334,628 | +2.38(+2.42%) |
Jun 05, 2019 | 99.63 | 99.88 | 96.89 | 98.04 | 181,655 | -0.88(-0.89%) |
Jun 04, 2019 | 97.25 | 99.17 | 96.66 | 98.91 | 297,330 | +3.05(+3.18%) |
Jun 03, 2019 | 94.09 | 96.07 | 93.64 | 95.86 | 255,747 | +2.08(+2.22%) |
May 31, 2019 | 95.56 | 95.94 | 93.55 | 93.78 | 223,554 | -2.57(-2.67%) |
May 30, 2019 | 95.66 | 96.89 | 95.66 | 96.35 | 177,981 | +1.04(+1.09%) |
May 29, 2019 | 95.97 | 96.66 | 94.60 | 95.31 | 246,115 | -1.39(-1.43%) |
May 28, 2019 | 97.68 | 97.81 | 96.17 | 96.70 | 195,139 | -0.51(-0.52%) |
May 24, 2019 | 97.04 | 97.60 | 96.03 | 97.21 | 311,168 | +0.97(+1.01%) |
May 23, 2019 | 97.37 | 97.37 | 95.36 | 96.24 | 278,645 | -2.41(-2.44%) |
May 22, 2019 | 99.18 | 100.21 | 97.70 | 98.64 | 265,986 | -1.56(-1.56%) |
May 21, 2019 | 100.52 | 101.33 | 100.06 | 100.20 | 196,881 | +0.94(+0.95%) |
May 20, 2019 | 100.09 | 100.69 | 98.33 | 99.26 | 321,351 | -3.15(-3.07%) |
May 17, 2019 | 103.57 | 104.37 | 101.68 | 102.41 | 302,750 | -2.14(-2.05%) |
May 16, 2019 | 104.30 | 105.94 | 103.20 | 104.55 | 364,432 | -0.34(-0.32%) |
May 15, 2019 | 103.13 | 105.41 | 102.72 | 104.89 | 232,920 | +0.71(+0.68%) |
May 14, 2019 | 104.33 | 104.87 | 103.29 | 104.17 | 310,961 | +0.97(+0.94%) |
May 13, 2019 | 105.98 | 106.36 | 102.90 | 103.20 | 310,321 | -5.55(-5.11%) |
May 10, 2019 | 109.86 | 110.16 | 106.34 | 108.75 | 365,212 | -1.72(-1.56%) |
May 09, 2019 | 108.33 | 111.30 | 102.95 | 110.48 | 566,685 | -5.42(-4.67%) |
May 08, 2019 | 117.17 | 118.08 | 115.03 | 115.89 | 351,423 | -2.03(-1.72%) |
May 07, 2019 | 118.25 | 119.49 | 116.39 | 117.92 | 213,074 | -1.87(-1.56%) |
May 06, 2019 | 118.06 | 119.97 | 115.95 | 119.79 | 153,915 | -1.40(-1.15%) |
May 03, 2019 | 119.24 | 121.32 | 118.75 | 121.19 | 195,597 | +2.84(+2.40%) |
May 02, 2019 | 119.21 | 120.90 | 117.37 | 118.35 | 190,733 | -1.18(-0.99%) |