Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 129.10 | 129.53 | 120.35 | 120.95 | 16,948,000 | -10.00(-7.64%) |
Jan 30, 2020 | 127.56 | 130.88 | 126.80 | 130.95 | 4,467,204 | +2.07(+1.61%) |
Jan 29, 2020 | 130.44 | 131.80 | 128.62 | 128.88 | 5,802,178 | -0.73(-0.56%) |
Jan 28, 2020 | 127.30 | 130.29 | 125.01 | 129.61 | 8,167,900 | +3.40(+2.69%) |
Jan 27, 2020 | 127.53 | 128.52 | 123.78 | 126.21 | 9,226,879 | -3.88(-2.98%) |
Jan 24, 2020 | 133.92 | 135.66 | 128.79 | 130.09 | 8,488,000 | -3.98(-2.97%) |
Jan 23, 2020 | 132.18 | 134.99 | 129.55 | 134.07 | 8,812,316 | +1.64(+1.24%) |
Jan 22, 2020 | 137.52 | 140.50 | 132.31 | 132.43 | 11,817,807 | -4.20(-3.07%) |
Jan 21, 2020 | 132.15 | 137.50 | 131.23 | 136.63 | 12,773,272 | +6.25(+4.79%) |
Jan 17, 2020 | 131.25 | 131.60 | 128.38 | 130.38 | 9,173,500 | -0.69(-0.53%) |
Jan 16, 2020 | 132.87 | 134.27 | 128.40 | 131.07 | 11,206,735 | -1.43(-1.08%) |
Jan 15, 2020 | 132.87 | 136.06 | 132.13 | 132.50 | 7,631,678 | -0.92(-0.69%) |
Jan 14, 2020 | 134.04 | 137.13 | 131.12 | 133.42 | 11,145,389 | -0.51(-0.38%) |
Jan 13, 2020 | 130.23 | 135.00 | 126.30 | 133.93 | 18,440,008 | +5.53(+4.31%) |
Jan 10, 2020 | 132.64 | 133.00 | 128.10 | 128.40 | 13,453,400 | -5.39(-4.03%) |
Jan 09, 2020 | 135.67 | 138.77 | 131.24 | 133.79 | 12,630,689 | -0.85(-0.63%) |
Jan 08, 2020 | 137.11 | 137.93 | 132.85 | 134.64 | 11,291,379 | -3.55(-2.57%) |
Jan 07, 2020 | 144.01 | 144.23 | 137.91 | 138.19 | 11,577,632 | -5.18(-3.61%) |
Jan 06, 2020 | 136.26 | 144.55 | 135.75 | 143.37 | 14,421,995 | +5.86(+4.26%) |
Jan 03, 2020 | 134.51 | 138.89 | 134.00 | 137.51 | 8,645,100 | +0.41(+0.30%) |
Jan 02, 2020 | 135.99 | 137.33 | 133.58 | 137.10 | 9,930,088 | +3.20(+2.39%) |
Dec 31, 2019 | 128.75 | 134.85 | 127.22 | 133.90 | 13,780,300 | +2.30(+1.75%) |
Dec 30, 2019 | 137.50 | 138.75 | 130.60 | 131.60 | 14,469,742 | -7.92(-5.68%) |
Dec 27, 2019 | 144.94 | 145.10 | 139.00 | 139.52 | 13,326,900 | -5.08(-3.51%) |
Dec 26, 2019 | 146.69 | 149.49 | 143.82 | 144.60 | 14,660,269 | -0.97(-0.67%) |
Dec 24, 2019 | 141.30 | 146.72 | 140.50 | 145.57 | 11,084,600 | +5.43(+3.87%) |
Dec 23, 2019 | 137.01 | 141.25 | 136.08 | 140.14 | 10,812,013 | +3.25(+2.37%) |
Dec 20, 2019 | 140.14 | 141.87 | 136.35 | 136.89 | 12,726,600 | -0.84(-0.61%) |
Dec 19, 2019 | 134.39 | 141.00 | 133.80 | 137.73 | 13,757,989 | +3.29(+2.45%) |
Dec 18, 2019 | 136.03 | 137.59 | 133.93 | 134.44 | 9,440,496 | -0.84(-0.62%) |
Dec 17, 2019 | 136.49 | 137.74 | 132.80 | 135.28 | 16,008,786 | -3.07(-2.22%) |
Dec 16, 2019 | 134.00 | 138.51 | 127.53 | 138.35 | 19,601,448 | +5.86(+4.42%) |
Dec 13, 2019 | 138.30 | 142.84 | 132.16 | 132.49 | 17,473,000 | -7.08(-5.07%) |
Dec 12, 2019 | 144.73 | 144.88 | 136.81 | 139.57 | 16,719,424 | -6.13(-4.21%) |
Dec 11, 2019 | 147.98 | 148.72 | 144.67 | 145.70 | 9,531,572 | -1.39(-0.94%) |
Dec 10, 2019 | 146.40 | 149.27 | 145.30 | 147.09 | 11,119,194 | +1.55(+1.06%) |
Dec 09, 2019 | 143.95 | 148.03 | 143.61 | 145.54 | 12,512,307 | +1.28(+0.89%) |
Dec 06, 2019 | 148.60 | 149.79 | 143.13 | 144.26 | 15,788,400 | -4.08(-2.75%) |
Dec 05, 2019 | 152.47 | 153.35 | 147.55 | 148.34 | 15,823,080 | -2.24(-1.49%) |
Dec 04, 2019 | 149.00 | 151.97 | 144.05 | 150.58 | 26,243,524 | +5.95(+4.11%) |
Dec 03, 2019 | 138.06 | 145.89 | 136.52 | 144.63 | 27,509,698 | +8.56(+6.29%) |
Dec 02, 2019 | 145.85 | 146.68 | 132.40 | 136.07 | 48,125,292 | -24.30(-15.15%) |
Nov 29, 2019 | 160.88 | 163.44 | 159.30 | 160.37 | 7,526,700 | -1.27(-0.79%) |
Nov 27, 2019 | 167.05 | 168.85 | 159.61 | 161.64 | 19,115,500 | -2.81(-1.71%) |
Nov 26, 2019 | 158.95 | 164.45 | 157.60 | 164.45 | 16,024,681 | +6.37(+4.03%) |
Nov 25, 2019 | 160.76 | 162.47 | 157.51 | 158.08 | 14,365,129 | -0.67(-0.42%) |
Nov 22, 2019 | 158.60 | 160.58 | 154.56 | 158.75 | 14,853,000 | +2.84(+1.82%) |
Nov 21, 2019 | 159.70 | 163.33 | 154.13 | 155.91 | 21,562,352 | -3.02(-1.90%) |
Nov 20, 2019 | 152.21 | 160.99 | 151.17 | 158.93 | 26,597,504 | +5.02(+3.26%) |
Nov 19, 2019 | 153.45 | 158.00 | 147.51 | 153.91 | 31,445,924 | -6.21(-3.88%) |
Nov 18, 2019 | 157.30 | 165.10 | 153.56 | 160.12 | 27,385,540 | +2.82(+1.79%) |
Nov 15, 2019 | 151.70 | 158.23 | 149.80 | 157.30 | 26,600,000 | +8.60(+5.78%) |
Nov 14, 2019 | 142.00 | 150.04 | 141.19 | 148.70 | 26,198,440 | +6.33(+4.45%) |
Nov 13, 2019 | 134.48 | 142.45 | 133.06 | 142.37 | 20,614,968 | +7.02(+5.19%) |
Nov 12, 2019 | 130.08 | 135.80 | 130.08 | 135.35 | 24,267,520 | +6.14(+4.75%) |
Nov 11, 2019 | 120.80 | 129.55 | 120.28 | 129.21 | 20,678,330 | +7.27(+5.96%) |
Nov 08, 2019 | 119.20 | 123.56 | 118.70 | 121.94 | 19,221,200 | +3.48(+2.94%) |
Nov 07, 2019 | 118.75 | 128.38 | 116.26 | 118.46 | 52,640,532 | -22.59(-16.02%) |
Nov 06, 2019 | 138.65 | 143.95 | 136.81 | 141.05 | 21,418,658 | +1.48(+1.06%) |
Nov 05, 2019 | 140.47 | 142.65 | 136.71 | 139.57 | 11,779,509 | -0.94(-0.67%) |
Nov 04, 2019 | 147.15 | 148.85 | 137.45 | 140.51 | 20,077,872 | -5.99(-4.09%) |
Nov 01, 2019 | 148.44 | 148.70 | 143.41 | 146.50 | 10,946,600 | -0.70(-0.48%) |
Oct 31, 2019 | 149.43 | 151.30 | 143.36 | 147.20 | 13,243,153 | -2.23(-1.49%) |
Oct 30, 2019 | 147.74 | 151.48 | 146.84 | 149.43 | 10,907,184 | +2.19(+1.49%) |
Oct 29, 2019 | 146.10 | 149.51 | 143.68 | 147.24 | 16,088,031 | +0.36(+0.25%) |
Oct 28, 2019 | 137.00 | 148.17 | 136.40 | 146.88 | 24,066,252 | +13.14(+9.83%) |
Oct 25, 2019 | 129.15 | 134.10 | 127.30 | 133.74 | 11,485,700 | +2.52(+1.92%) |
Oct 24, 2019 | 128.33 | 131.88 | 126.41 | 131.22 | 10,595,209 | +2.46(+1.91%) |
Oct 23, 2019 | 129.00 | 131.87 | 127.02 | 128.76 | 10,698,974 | -0.30(-0.23%) |
Oct 22, 2019 | 132.81 | 136.70 | 127.02 | 129.06 | 17,109,336 | -3.97(-2.98%) |
Oct 21, 2019 | 128.75 | 135.35 | 128.21 | 133.03 | 16,403,710 | +3.09(+2.38%) |
Oct 18, 2019 | 137.39 | 139.07 | 124.79 | 129.94 | 32,463,500 | -9.13(-6.57%) |
Oct 17, 2019 | 131.94 | 139.59 | 130.14 | 139.07 | 20,083,588 | +6.57(+4.96%) |
Oct 16, 2019 | 132.83 | 134.28 | 127.81 | 132.50 | 22,403,704 | -0.32(-0.24%) |
Oct 15, 2019 | 123.18 | 132.95 | 122.53 | 132.82 | 26,601,396 | +13.70(+11.50%) |
Oct 14, 2019 | 120.58 | 122.10 | 117.80 | 119.12 | 14,490,417 | -2.48(-2.04%) |
Oct 11, 2019 | 123.92 | 124.02 | 119.60 | 121.60 | 23,218,898 | +5.47(+4.71%) |
Oct 10, 2019 | 118.12 | 121.70 | 115.28 | 116.13 | 26,076,558 | -1.47(-1.25%) |
Oct 09, 2019 | 112.01 | 118.22 | 110.69 | 117.60 | 28,430,112 | +9.60(+8.89%) |
Oct 08, 2019 | 105.43 | 109.58 | 104.26 | 108.00 | 13,896,131 | +1.75(+1.65%) |
Oct 07, 2019 | 107.80 | 110.62 | 104.71 | 106.25 | 21,158,498 | -0.52(-0.49%) |
Oct 04, 2019 | 109.05 | 109.25 | 104.27 | 106.77 | 20,940,400 | -2.07(-1.90%) |
Oct 03, 2019 | 104.01 | 109.20 | 101.55 | 108.84 | 22,691,488 | +6.22(+6.06%) |
Oct 02, 2019 | 100.91 | 105.08 | 99.98 | 102.62 | 15,028,503 | +0.22(+0.21%) |
Oct 01, 2019 | 101.96 | 105.55 | 100.40 | 102.40 | 16,598,000 | +0.64(+0.63%) |
Sep 30, 2019 | 99.40 | 103.09 | 98.69 | 101.76 | 13,658,698 | +2.02(+2.03%) |
Sep 27, 2019 | 103.33 | 103.74 | 98.08 | 99.74 | 17,550,600 | -3.60(-3.48%) |
Sep 26, 2019 | 106.49 | 106.90 | 100.45 | 103.34 | 16,068,233 | -2.96(-2.78%) |
Sep 25, 2019 | 104.92 | 107.26 | 102.31 | 106.30 | 21,035,534 | +3.05(+2.95%) |
Sep 24, 2019 | 108.39 | 110.38 | 98.65 | 103.25 | 37,221,520 | -4.12(-3.84%) |
Sep 23, 2019 | 108.55 | 111.79 | 105.68 | 107.37 | 28,321,044 | -0.68(-0.63%) |
Sep 20, 2019 | 126.77 | 127.41 | 103.62 | 108.05 | 65,016,300 | -25.71(-19.22%) |
Sep 19, 2019 | 127.81 | 134.88 | 127.00 | 133.76 | 25,287,288 | +3.88(+2.99%) |
Sep 18, 2019 | 143.60 | 145.75 | 127.79 | 129.88 | 38,215,120 | -20.64(-13.71%) |
Sep 17, 2019 | 150.25 | 152.37 | 146.42 | 150.52 | 11,177,029 | +0.98(+0.66%) |
Sep 16, 2019 | 146.97 | 152.85 | 146.03 | 149.54 | 11,931,098 | +1.99(+1.35%) |
Sep 13, 2019 | 146.66 | 148.70 | 143.08 | 147.55 | 9,256,500 | -0.23(-0.16%) |
Sep 12, 2019 | 150.00 | 152.79 | 145.82 | 147.78 | 13,995,356 | -1.98(-1.32%) |
Sep 11, 2019 | 146.55 | 149.94 | 141.55 | 149.76 | 18,626,588 | +5.62(+3.90%) |
Sep 10, 2019 | 157.22 | 158.80 | 139.53 | 144.14 | 34,800,972 | -16.89(-10.49%) |
Sep 09, 2019 | 173.60 | 176.55 | 159.80 | 161.03 | 23,922,520 | -8.83(-5.20%) |
Sep 06, 2019 | 165.47 | 170.97 | 164.85 | 169.86 | 14,892,200 | +2.87(+1.72%) |
Sep 05, 2019 | 167.69 | 169.45 | 160.28 | 166.99 | 23,410,412 | -1.92(-1.14%) |
Sep 04, 2019 | 161.49 | 169.70 | 158.55 | 168.91 | 28,498,992 | +12.03(+7.67%) |
Sep 03, 2019 | 150.86 | 157.22 | 150.18 | 156.88 | 12,606,671 | +5.52(+3.65%) |
Aug 30, 2019 | 150.98 | 153.29 | 148.28 | 151.36 | 10,530,200 | +1.48(+0.99%) |
Aug 29, 2019 | 148.00 | 150.10 | 146.36 | 149.88 | 10,430,291 | +3.99(+2.73%) |
Aug 28, 2019 | 146.08 | 147.43 | 143.30 | 145.89 | 9,585,049 | -1.13(-0.77%) |
Aug 27, 2019 | 144.89 | 147.75 | 141.21 | 147.02 | 19,429,588 | +4.01(+2.80%) |
Aug 26, 2019 | 140.08 | 145.00 | 139.14 | 143.01 | 11,150,945 | +5.27(+3.83%) |
Aug 23, 2019 | 137.76 | 143.36 | 136.95 | 137.74 | 11,347,100 | -1.40(-1.01%) |
Aug 22, 2019 | 138.25 | 139.48 | 135.85 | 139.14 | 6,600,440 | +0.56(+0.40%) |
Aug 21, 2019 | 135.12 | 140.45 | 134.34 | 138.58 | 8,207,518 | +4.32(+3.22%) |
Aug 20, 2019 | 134.49 | 137.96 | 133.15 | 134.26 | 6,652,914 | -0.70(-0.52%) |
Aug 19, 2019 | 132.34 | 135.80 | 128.40 | 134.96 | 9,342,990 | +3.92(+2.99%) |
Aug 16, 2019 | 131.01 | 131.90 | 127.06 | 131.04 | 6,368,400 | +1.64(+1.27%) |
Aug 15, 2019 | 133.00 | 133.94 | 128.27 | 129.40 | 9,051,576 | -1.17(-0.90%) |
Aug 14, 2019 | 132.45 | 134.36 | 128.76 | 130.57 | 11,590,680 | -4.76(-3.52%) |
Aug 13, 2019 | 137.20 | 142.10 | 133.96 | 135.33 | 20,262,016 | +1.03(+0.77%) |
Aug 12, 2019 | 129.86 | 136.55 | 129.43 | 134.30 | 19,593,956 | +8.98(+7.17%) |
Aug 09, 2019 | 121.74 | 128.20 | 121.54 | 125.32 | 14,591,400 | +3.29(+2.70%) |
Aug 08, 2019 | 118.70 | 123.45 | 117.56 | 122.03 | 27,648,650 | +21.06(+20.86%) |
Aug 07, 2019 | 98.70 | 103.84 | 98.48 | 100.97 | 13,542,823 | +2.49(+2.53%) |
Aug 06, 2019 | 103.23 | 105.19 | 96.16 | 98.48 | 11,119,770 | -4.09(-3.99%) |
Aug 05, 2019 | 97.87 | 102.75 | 96.00 | 102.57 | 7,310,666 | +2.04(+2.03%) |
Aug 02, 2019 | 100.84 | 102.90 | 99.29 | 100.53 | 4,444,400 | -0.32(-0.32%) |
Aug 01, 2019 | 103.66 | 105.68 | 99.00 | 100.85 | 5,473,295 | -2.48(-2.40%) |
Jul 31, 2019 | 105.76 | 107.52 | 101.10 | 103.33 | 5,278,793 | -2.43(-2.30%) |
Jul 30, 2019 | 104.00 | 106.74 | 102.38 | 105.76 | 4,759,016 | +0.63(+0.60%) |
Jul 29, 2019 | 110.55 | 111.84 | 102.22 | 105.13 | 10,852,938 | -5.32(-4.82%) |
Jul 26, 2019 | 107.38 | 111.53 | 107.38 | 110.45 | 6,865,400 | +3.56(+3.33%) |
Jul 25, 2019 | 107.72 | 109.51 | 106.30 | 106.89 | 5,273,878 | -0.77(-0.72%) |
Jul 24, 2019 | 104.68 | 108.18 | 104.11 | 107.66 | 6,136,006 | +2.74(+2.61%) |
Jul 23, 2019 | 108.89 | 110.69 | 103.16 | 104.92 | 9,724,967 | -3.68(-3.39%) |
Jul 22, 2019 | 107.13 | 109.23 | 105.59 | 108.60 | 5,702,604 | +1.75(+1.64%) |
Jul 19, 2019 | 109.60 | 110.30 | 106.52 | 106.85 | 6,736,100 | -2.17(-1.99%) |
Jul 18, 2019 | 107.10 | 110.57 | 106.57 | 109.02 | 9,295,029 | -0.32(-0.29%) |
Jul 17, 2019 | 112.01 | 112.79 | 108.44 | 109.34 | 11,172,806 | -2.60(-2.32%) |
Jul 16, 2019 | 104.35 | 113.44 | 103.86 | 111.94 | 21,344,066 | +7.60(+7.28%) |
Jul 15, 2019 | 102.50 | 104.39 | 100.15 | 104.34 | 6,337,495 | +1.87(+1.82%) |
Jul 12, 2019 | 104.22 | 105.45 | 102.12 | 102.47 | 7,524,200 | -2.07(-1.98%) |
Jul 11, 2019 | 103.90 | 104.90 | 101.56 | 104.54 | 9,086,799 | +1.04(+1.00%) |
Jul 10, 2019 | 104.28 | 105.89 | 102.09 | 103.50 | 8,507,357 | +0.10(+0.10%) |
Jul 09, 2019 | 102.67 | 104.44 | 100.62 | 103.40 | 10,722,605 | +0.15(+0.15%) |
Jul 08, 2019 | 97.74 | 104.00 | 97.31 | 103.25 | 12,263,163 | +5.14(+5.24%) |
Jul 05, 2019 | 93.17 | 98.44 | 92.51 | 98.11 | 12,061,701 | +4.60(+4.92%) |
Jul 03, 2019 | 93.58 | 94.50 | 91.67 | 93.51 | 7,313,600 | +0.46(+0.49%) |
Jul 02, 2019 | 88.95 | 93.23 | 87.34 | 93.05 | 12,837,710 | +2.04(+2.24%) |
Jul 01, 2019 | 92.35 | 94.62 | 90.60 | 91.01 | 5,932,281 | +0.43(+0.47%) |
Jun 28, 2019 | 93.82 | 94.86 | 90.19 | 90.58 | 11,980,699 | -2.65(-2.84%) |
Jun 27, 2019 | 92.73 | 94.50 | 92.45 | 93.23 | 5,471,445 | +0.93(+1.01%) |
Jun 26, 2019 | 92.27 | 95.75 | 91.57 | 92.30 | 8,592,262 | -0.95(-1.02%) |
Jun 25, 2019 | 99.59 | 99.75 | 92.51 | 93.25 | 12,269,864 | -7.09(-7.07%) |
Jun 24, 2019 | 102.99 | 103.73 | 98.68 | 100.34 | 7,784,715 | -2.23(-2.17%) |
Jun 21, 2019 | 104.40 | 104.50 | 102.40 | 102.57 | 4,391,200 | -2.33(-2.22%) |
Jun 20, 2019 | 107.60 | 108.32 | 104.08 | 104.90 | 6,137,064 | -1.59(-1.49%) |
Jun 19, 2019 | 104.07 | 106.55 | 102.73 | 106.49 | 5,650,032 | +2.10(+2.01%) |
Jun 18, 2019 | 104.75 | 104.88 | 101.17 | 104.39 | 6,587,172 | +0.55(+0.53%) |
Jun 17, 2019 | 101.55 | 104.33 | 101.01 | 103.84 | 5,524,630 | +1.82(+1.78%) |
Jun 14, 2019 | 104.33 | 106.12 | 101.98 | 102.02 | 7,326,900 | -2.95(-2.81%) |
Jun 13, 2019 | 104.85 | 105.40 | 102.54 | 104.97 | 7,621,572 | +0.11(+0.10%) |
Jun 12, 2019 | 99.71 | 105.33 | 99.50 | 104.86 | 12,274,095 | +4.66(+4.65%) |
Jun 11, 2019 | 100.83 | 101.44 | 97.71 | 100.20 | 10,281,588 | -0.41(-0.41%) |
Jun 10, 2019 | 102.38 | 103.00 | 98.46 | 100.61 | 10,361,149 | -1.26(-1.24%) |
Jun 07, 2019 | 100.76 | 104.03 | 100.01 | 101.87 | 10,603,900 | +1.62(+1.62%) |
Jun 06, 2019 | 101.17 | 101.62 | 98.38 | 100.25 | 12,864,866 | -1.46(-1.44%) |
Jun 05, 2019 | 97.30 | 102.00 | 96.49 | 101.71 | 23,460,288 | +7.72(+8.21%) |
Jun 04, 2019 | 91.00 | 93.72 | 90.70 | 93.99 | 7,775,508 | +4.28(+4.77%) |
Jun 03, 2019 | 90.77 | 92.50 | 88.92 | 89.71 | 10,551,145 | -0.69(-0.76%) |
May 31, 2019 | 92.00 | 93.74 | 90.06 | 90.40 | 10,050,200 | -2.94(-3.15%) |
May 30, 2019 | 92.33 | 94.96 | 90.51 | 93.34 | 11,587,632 | +1.54(+1.68%) |
May 29, 2019 | 90.58 | 94.40 | 90.20 | 91.80 | 17,455,498 | +2.97(+3.34%) |
May 28, 2019 | 94.15 | 95.10 | 87.80 | 88.83 | 21,511,988 | -6.95(-7.26%) |
May 24, 2019 | 90.50 | 95.95 | 90.08 | 95.78 | 19,017,100 | +5.80(+6.45%) |
May 23, 2019 | 87.79 | 90.00 | 86.62 | 89.98 | 11,654,089 | +1.96(+2.23%) |
May 22, 2019 | 87.79 | 89.35 | 86.47 | 88.02 | 10,013,291 | +0.39(+0.45%) |
May 21, 2019 | 83.97 | 87.65 | 83.75 | 87.63 | 10,984,760 | +4.30(+5.16%) |
May 20, 2019 | 83.81 | 85.00 | 81.23 | 83.33 | 11,113,715 | -0.70(-0.83%) |
May 17, 2019 | 82.50 | 87.14 | 82.35 | 84.03 | 16,140,900 | +0.78(+0.94%) |
May 16, 2019 | 82.59 | 84.40 | 80.61 | 83.25 | 11,838,962 | -0.09(-0.11%) |
May 15, 2019 | 82.65 | 84.85 | 81.59 | 83.34 | 10,496,940 | +0.51(+0.62%) |
May 14, 2019 | 80.66 | 83.39 | 79.67 | 82.83 | 10,514,304 | +3.38(+4.25%) |
May 13, 2019 | 80.76 | 84.90 | 78.86 | 79.45 | 22,869,424 | -3.30(-3.99%) |
May 10, 2019 | 82.00 | 86.50 | 80.87 | 82.75 | 25,933,300 | -0.42(-0.50%) |
May 09, 2019 | 70.00 | 83.35 | 69.00 | 83.17 | 56,687,960 | +18.25(+28.11%) |
May 08, 2019 | 64.00 | 65.80 | 63.81 | 64.92 | 12,289,062 | +0.51(+0.79%) |
May 07, 2019 | 66.89 | 68.43 | 63.64 | 64.41 | 13,987,395 | -1.34(-2.04%) |
May 06, 2019 | 63.05 | 66.20 | 62.56 | 65.75 | 8,641,605 | +0.73(+1.12%) |
May 03, 2019 | 64.80 | 65.05 | 63.65 | 65.02 | 4,597,700 | +0.63(+0.98%) |
May 02, 2019 | 63.52 | 64.63 | 62.34 | 64.39 | 6,195,480 | +0.70(+1.10%) |
May 01, 2019 | 64.40 | 65.18 | 63.68 | 63.69 | 6,869,813 | +0.10(+0.16%) |
Apr 30, 2019 | 62.84 | 64.61 | 62.06 | 63.59 | 8,043,116 | +0.31(+0.49%) |
Apr 29, 2019 | 63.70 | 64.17 | 61.85 | 63.28 | 10,482,912 | -0.16(-0.25%) |
Apr 26, 2019 | 61.12 | 63.57 | 60.29 | 63.44 | 11,456,100 | +2.40(+3.93%) |
Apr 25, 2019 | 61.02 | 62.46 | 60.50 | 61.04 | 7,674,035 | +0.07(+0.11%) |
Apr 24, 2019 | 61.32 | 61.60 | 59.66 | 60.97 | 9,038,777 | -0.56(-0.91%) |
Apr 23, 2019 | 60.00 | 62.99 | 59.71 | 61.53 | 16,574,371 | +3.33(+5.72%) |
Apr 22, 2019 | 56.09 | 58.28 | 55.92 | 58.20 | 8,149,829 | +1.52(+2.68%) |
Apr 18, 2019 | 55.84 | 57.34 | 55.02 | 56.68 | 9,480,600 | +0.08(+0.14%) |
Apr 17, 2019 | 58.50 | 59.00 | 55.93 | 56.60 | 10,821,878 | -1.44(-2.48%) |
Apr 16, 2019 | 58.12 | 59.27 | 57.01 | 58.04 | 13,584,962 | +1.45(+2.56%) |
Apr 15, 2019 | 56.20 | 57.72 | 55.91 | 56.59 | 8,855,402 | +0.09(+0.16%) |
Apr 12, 2019 | 60.05 | 60.73 | 55.88 | 56.50 | 13,706,200 | -2.15(-3.67%) |
Apr 11, 2019 | 58.52 | 60.31 | 58.07 | 58.65 | 9,220,986 | +0.08(+0.14%) |
Apr 10, 2019 | 59.42 | 59.89 | 57.31 | 58.57 | 11,908,347 | -0.75(-1.26%) |
Apr 09, 2019 | 59.98 | 61.95 | 59.07 | 59.32 | 13,866,691 | -1.41(-2.32%) |
Apr 08, 2019 | 60.25 | 61.15 | 58.35 | 60.73 | 24,530,166 | -2.67(-4.21%) |
Apr 05, 2019 | 64.80 | 65.30 | 62.56 | 63.40 | 10,716,900 | -1.09(-1.69%) |
Apr 04, 2019 | 66.92 | 67.00 | 61.91 | 64.49 | 25,094,766 | -4.11(-5.99%) |
Apr 03, 2019 | 70.86 | 70.92 | 68.27 | 68.60 | 12,861,779 | -2.04(-2.89%) |
Apr 02, 2019 | 68.58 | 71.30 | 67.25 | 70.64 | 10,049,998 | +1.53(+2.21%) |
Apr 01, 2019 | 66.20 | 69.87 | 65.60 | 69.11 | 14,418,934 | +4.60(+7.13%) |
Mar 29, 2019 | 65.00 | 65.35 | 63.58 | 64.51 | 6,211,700 | +0.12(+0.19%) |
Mar 28, 2019 | 62.71 | 64.84 | 61.65 | 64.39 | 8,250,352 | +2.21(+3.55%) |
Mar 27, 2019 | 63.91 | 64.99 | 61.12 | 62.18 | 9,854,492 | -2.13(-3.31%) |
Mar 26, 2019 | 68.10 | 68.47 | 63.30 | 64.31 | 14,243,960 | -2.59(-3.87%) |
Mar 25, 2019 | 63.80 | 69.00 | 63.60 | 66.90 | 20,732,708 | +2.99(+4.68%) |
Mar 22, 2019 | 66.38 | 67.20 | 63.26 | 63.91 | 8,347,900 | -3.03(-4.53%) |
Mar 21, 2019 | 64.94 | 67.99 | 64.84 | 66.94 | 7,893,995 | +1.97(+3.03%) |
Mar 20, 2019 | 64.37 | 65.89 | 63.37 | 64.97 | 6,442,739 | +0.05(+0.08%) |
Mar 19, 2019 | 63.83 | 65.74 | 63.05 | 64.92 | 10,823,379 | +1.31(+2.06%) |
Mar 18, 2019 | 63.22 | 65.34 | 62.61 | 63.61 | 10,961,303 | +0.82(+1.31%) |
Mar 15, 2019 | 62.15 | 63.70 | 60.40 | 62.79 | 12,736,600 | +0.97(+1.57%) |
Mar 14, 2019 | 61.74 | 63.50 | 59.63 | 61.82 | 23,771,628 | +1.08(+1.78%) |
Mar 13, 2019 | 67.58 | 69.72 | 60.13 | 60.74 | 38,810,096 | -9.98(-14.11%) |
Mar 12, 2019 | 72.96 | 73.17 | 70.53 | 70.72 | 11,670,971 | -3.40(-4.59%) |
Mar 11, 2019 | 71.04 | 74.35 | 71.04 | 74.12 | 9,823,127 | +2.85(+4.00%) |
Mar 08, 2019 | 67.71 | 72.21 | 66.57 | 71.27 | 11,553,200 | +0.46(+0.65%) |
Mar 07, 2019 | 71.50 | 72.46 | 69.54 | 70.81 | 9,979,707 | -1.08(-1.50%) |
Mar 06, 2019 | 68.59 | 72.97 | 68.17 | 71.89 | 15,323,669 | +3.06(+4.45%) |
Mar 05, 2019 | 67.06 | 69.49 | 65.60 | 68.83 | 9,309,440 | +1.78(+2.65%) |
Mar 04, 2019 | 69.37 | 69.71 | 64.63 | 67.05 | 15,829,488 | -2.03(-2.94%) |
Mar 01, 2019 | 67.18 | 69.89 | 66.76 | 69.08 | 10,741,700 | +2.79(+4.21%) |
Feb 28, 2019 | 67.92 | 68.00 | 65.28 | 66.29 | 8,127,665 | -1.08(-1.60%) |
Feb 27, 2019 | 65.00 | 67.60 | 64.66 | 67.37 | 9,661,845 | +2.29(+3.52%) |
Feb 26, 2019 | 63.65 | 66.97 | 63.34 | 65.08 | 12,984,299 | +0.21(+0.32%) |
Feb 25, 2019 | 64.83 | 67.43 | 63.22 | 64.87 | 22,257,810 | +0.40(+0.62%) |
Feb 22, 2019 | 55.09 | 64.92 | 54.50 | 64.47 | 48,341,700 | +12.99(+25.23%) |
Feb 21, 2019 | 53.80 | 53.90 | 51.14 | 51.48 | 16,612,075 | -2.16(-4.03%) |
Feb 20, 2019 | 54.29 | 54.49 | 52.66 | 53.64 | 10,723,254 | +0.42(+0.79%) |
Feb 19, 2019 | 52.67 | 55.27 | 52.27 | 53.22 | 14,456,848 | +1.14(+2.19%) |
Feb 15, 2019 | 51.72 | 52.23 | 50.81 | 52.08 | 7,162,200 | +1.11(+2.18%) |
Feb 14, 2019 | 49.49 | 52.00 | 49.33 | 50.97 | 10,032,135 | +0.77(+1.53%) |
Feb 13, 2019 | 49.30 | 50.56 | 48.90 | 50.20 | 6,990,685 | +0.99(+2.01%) |
Feb 12, 2019 | 47.35 | 49.34 | 47.02 | 49.21 | 9,803,782 | +2.23(+4.75%) |
Feb 11, 2019 | 48.27 | 48.38 | 45.02 | 46.98 | 13,500,275 | -1.29(-2.67%) |
Feb 08, 2019 | 46.25 | 48.33 | 46.01 | 48.27 | 6,471,200 | +1.41(+3.01%) |
Feb 07, 2019 | 47.66 | 47.86 | 45.01 | 46.86 | 10,493,060 | -1.52(-3.14%) |
Feb 06, 2019 | 48.03 | 48.99 | 47.60 | 48.38 | 6,229,516 | +0.22(+0.46%) |
Feb 05, 2019 | 48.50 | 49.40 | 47.17 | 48.16 | 11,791,639 | +0.73(+1.54%) |
Feb 04, 2019 | 45.24 | 50.70 | 45.22 | 47.43 | 28,393,336 | +2.22(+4.91%) |