Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.02 | 141.38 | 134.02 | 141.38 | 368,100 | -2.16(-1.50%) |
Feb 27, 2020 | 144.29 | 150.55 | 142.10 | 143.54 | 207,653 | -6.97(-4.63%) |
Feb 26, 2020 | 153.69 | 155.92 | 149.04 | 150.51 | 207,576 | -2.98(-1.94%) |
Feb 25, 2020 | 155.41 | 156.20 | 152.50 | 153.49 | 160,695 | -2.81(-1.80%) |
Feb 24, 2020 | 157.10 | 158.51 | 155.46 | 156.30 | 146,923 | -4.80(-2.98%) |
Feb 21, 2020 | 162.16 | 162.88 | 160.80 | 161.10 | 210,300 | -0.07(-0.04%) |
Feb 20, 2020 | 162.94 | 164.86 | 158.68 | 161.17 | 183,902 | -0.71(-0.44%) |
Feb 19, 2020 | 163.30 | 163.60 | 161.37 | 161.88 | 134,496 | +1.76(+1.10%) |
Feb 18, 2020 | 159.26 | 160.49 | 158.58 | 160.12 | 73,502 | -0.07(-0.04%) |
Feb 14, 2020 | 162.58 | 163.00 | 158.96 | 160.19 | 96,300 | -0.85(-0.53%) |
Feb 13, 2020 | 158.97 | 161.62 | 158.83 | 161.04 | 134,903 | +0.84(+0.52%) |
Feb 12, 2020 | 157.95 | 160.22 | 156.63 | 160.20 | 95,785 | +2.64(+1.68%) |
Feb 11, 2020 | 157.91 | 158.41 | 156.29 | 157.56 | 63,595 | +0.10(+0.06%) |
Feb 10, 2020 | 155.12 | 158.53 | 155.04 | 157.46 | 67,092 | +2.97(+1.92%) |
Feb 07, 2020 | 154.36 | 154.97 | 153.75 | 154.49 | 87,400 | -1.01(-0.65%) |
Feb 06, 2020 | 155.83 | 157.17 | 154.76 | 155.50 | 104,542 | -0.35(-0.22%) |
Feb 05, 2020 | 157.26 | 157.97 | 154.80 | 155.85 | 164,339 | +0.79(+0.51%) |
Feb 04, 2020 | 152.45 | 155.87 | 151.98 | 155.06 | 158,555 | +4.27(+2.83%) |
Feb 03, 2020 | 144.89 | 152.06 | 144.88 | 150.79 | 231,356 | +6.50(+4.50%) |
Jan 31, 2020 | 147.30 | 147.45 | 144.04 | 144.29 | 141,500 | -2.94(-2.00%) |
Jan 30, 2020 | 145.17 | 147.42 | 144.70 | 147.23 | 189,010 | -0.96(-0.65%) |
Jan 29, 2020 | 146.25 | 148.31 | 145.97 | 148.19 | 94,230 | +4.61(+3.21%) |
Jan 28, 2020 | 143.34 | 146.37 | 143.02 | 143.58 | 78,449 | +0.26(+0.18%) |
Jan 27, 2020 | 143.13 | 144.26 | 141.84 | 143.32 | 91,249 | -1.43(-0.99%) |
Jan 24, 2020 | 149.60 | 149.91 | 144.00 | 144.75 | 90,200 | -4.48(-3.00%) |
Jan 23, 2020 | 151.90 | 152.12 | 149.14 | 149.23 | 91,685 | -4.28(-2.79%) |
Jan 22, 2020 | 154.04 | 156.37 | 153.08 | 153.51 | 116,144 | +0.16(+0.10%) |
Jan 21, 2020 | 151.24 | 153.51 | 151.11 | 153.35 | 83,141 | -1.04(-0.67%) |
Jan 17, 2020 | 152.00 | 155.03 | 151.98 | 154.39 | 257,100 | +4.35(+2.90%) |
Jan 16, 2020 | 151.75 | 152.88 | 149.30 | 150.04 | 224,964 | -2.56(-1.68%) |
Jan 15, 2020 | 153.17 | 153.69 | 151.28 | 152.60 | 156,110 | -1.00(-0.65%) |
Jan 14, 2020 | 155.10 | 155.62 | 153.31 | 153.60 | 199,081 | -3.15(-2.01%) |
Jan 13, 2020 | 161.93 | 162.37 | 155.30 | 156.75 | 189,696 | -6.99(-4.27%) |
Jan 10, 2020 | 165.67 | 166.96 | 163.52 | 163.74 | 116,300 | -1.49(-0.90%) |
Jan 09, 2020 | 167.54 | 169.50 | 164.02 | 165.23 | 512,192 | +8.73(+5.58%) |
Jan 08, 2020 | 155.28 | 157.81 | 155.04 | 156.50 | 107,594 | +1.24(+0.80%) |
Jan 07, 2020 | 157.09 | 157.27 | 154.09 | 155.26 | 141,019 | -1.16(-0.74%) |
Jan 06, 2020 | 157.27 | 157.49 | 155.70 | 156.42 | 167,180 | -2.16(-1.36%) |
Jan 03, 2020 | 158.50 | 160.40 | 156.40 | 158.58 | 143,600 | -1.88(-1.17%) |
Jan 02, 2020 | 160.30 | 161.24 | 158.74 | 160.46 | 122,547 | -0.06(-0.04%) |
Dec 31, 2019 | 161.26 | 161.48 | 159.88 | 160.52 | 55,800 | -1.28(-0.79%) |
Dec 30, 2019 | 162.43 | 162.43 | 160.52 | 161.80 | 97,588 | +1.00(+0.62%) |
Dec 27, 2019 | 162.86 | 162.86 | 159.99 | 160.80 | 97,800 | -0.39(-0.24%) |
Dec 26, 2019 | 161.41 | 162.09 | 160.04 | 161.19 | 95,654 | -0.63(-0.39%) |
Dec 24, 2019 | 161.37 | 162.90 | 161.35 | 161.82 | 30,100 | +0.17(+0.11%) |
Dec 23, 2019 | 162.25 | 163.53 | 161.03 | 161.65 | 103,619 | -0.35(-0.22%) |
Dec 20, 2019 | 164.50 | 165.22 | 160.76 | 162.00 | 192,300 | -1.59(-0.97%) |
Dec 19, 2019 | 164.50 | 166.29 | 163.36 | 163.59 | 217,455 | +2.69(+1.67%) |
Dec 18, 2019 | 161.81 | 162.11 | 160.57 | 160.90 | 94,741 | -0.37(-0.23%) |
Dec 17, 2019 | 167.62 | 167.64 | 159.93 | 161.27 | 220,394 | -2.94(-1.79%) |
Dec 16, 2019 | 165.00 | 166.88 | 164.13 | 164.21 | 338,288 | +7.10(+4.52%) |
Dec 13, 2019 | 158.41 | 159.08 | 156.49 | 157.11 | 177,500 | +1.17(+0.75%) |
Dec 12, 2019 | 155.74 | 156.60 | 153.55 | 155.94 | 230,611 | -0.48(-0.31%) |
Dec 11, 2019 | 158.04 | 159.00 | 155.62 | 156.42 | 167,808 | +0.90(+0.58%) |
Dec 10, 2019 | 152.32 | 156.22 | 151.82 | 155.52 | 198,572 | +2.76(+1.81%) |
Dec 09, 2019 | 150.02 | 153.01 | 150.02 | 152.76 | 193,259 | +5.34(+3.62%) |
Dec 06, 2019 | 149.05 | 149.38 | 146.52 | 147.42 | 178,700 | -2.20(-1.47%) |
Dec 05, 2019 | 151.35 | 151.38 | 149.22 | 149.62 | 106,680 | -1.37(-0.91%) |
Dec 04, 2019 | 152.01 | 152.01 | 149.05 | 150.99 | 183,907 | +3.82(+2.60%) |
Dec 03, 2019 | 148.01 | 148.88 | 146.03 | 147.17 | 143,986 | -0.55(-0.37%) |
Dec 02, 2019 | 148.72 | 149.63 | 146.96 | 147.72 | 108,931 | -0.33(-0.22%) |
Nov 29, 2019 | 148.62 | 148.64 | 147.71 | 148.05 | 88,100 | +2.39(+1.64%) |
Nov 27, 2019 | 146.92 | 147.99 | 145.44 | 145.66 | 86,500 | -0.85(-0.58%) |
Nov 26, 2019 | 146.28 | 147.91 | 145.50 | 146.51 | 136,632 | -0.05(-0.03%) |
Nov 25, 2019 | 143.84 | 146.87 | 143.42 | 146.56 | 89,937 | +4.80(+3.39%) |
Nov 22, 2019 | 143.49 | 143.82 | 140.44 | 141.76 | 106,000 | -1.55(-1.08%) |
Nov 21, 2019 | 143.71 | 145.02 | 142.04 | 143.31 | 106,206 | +2.06(+1.46%) |
Nov 20, 2019 | 145.77 | 148.98 | 139.22 | 141.25 | 433,832 | -5.38(-3.67%) |
Nov 19, 2019 | 139.84 | 146.77 | 139.84 | 146.63 | 256,993 | +5.14(+3.63%) |
Nov 18, 2019 | 139.27 | 142.07 | 138.90 | 141.49 | 83,499 | +2.12(+1.52%) |
Nov 15, 2019 | 137.64 | 139.55 | 137.28 | 139.37 | 99,800 | +1.99(+1.45%) |
Nov 14, 2019 | 135.97 | 137.96 | 135.00 | 137.38 | 175,360 | +0.79(+0.58%) |
Nov 13, 2019 | 131.43 | 136.75 | 130.97 | 136.59 | 309,655 | +9.17(+7.20%) |
Nov 12, 2019 | 127.56 | 129.50 | 126.87 | 127.42 | 124,585 | +0.33(+0.26%) |
Nov 11, 2019 | 128.75 | 129.93 | 126.50 | 127.09 | 143,238 | -0.46(-0.36%) |
Nov 08, 2019 | 126.12 | 127.77 | 124.71 | 127.55 | 307,600 | +2.55(+2.04%) |
Nov 07, 2019 | 128.00 | 130.00 | 124.58 | 125.00 | 698,439 | -1.15(-0.91%) |
Nov 06, 2019 | 128.34 | 129.05 | 125.89 | 126.15 | 164,880 | -2.20(-1.71%) |
Nov 05, 2019 | 126.38 | 128.54 | 126.37 | 128.35 | 94,353 | +0.70(+0.55%) |
Nov 04, 2019 | 128.78 | 128.84 | 125.88 | 127.65 | 148,362 | +1.92(+1.53%) |
Nov 01, 2019 | 124.97 | 126.37 | 124.26 | 125.73 | 103,800 | +3.27(+2.67%) |
Oct 31, 2019 | 121.52 | 122.84 | 120.26 | 122.46 | 113,299 | +1.43(+1.18%) |
Oct 30, 2019 | 120.22 | 121.34 | 119.38 | 121.03 | 102,902 | +1.89(+1.59%) |
Oct 29, 2019 | 116.58 | 120.01 | 115.90 | 119.14 | 118,403 | +3.81(+3.30%) |
Oct 28, 2019 | 115.50 | 116.85 | 114.95 | 115.33 | 133,096 | +1.33(+1.17%) |
Oct 25, 2019 | 113.55 | 115.21 | 113.45 | 114.00 | 132,700 | -2.50(-2.15%) |
Oct 24, 2019 | 119.49 | 121.81 | 115.83 | 116.50 | 315,323 | +2.92(+2.57%) |
Oct 23, 2019 | 117.85 | 118.86 | 112.16 | 113.58 | 246,499 | -4.14(-3.52%) |
Oct 22, 2019 | 116.23 | 118.22 | 115.72 | 117.72 | 356,665 | +2.86(+2.49%) |
Oct 21, 2019 | 113.58 | 115.26 | 112.84 | 114.86 | 98,853 | -0.39(-0.34%) |
Oct 18, 2019 | 117.72 | 117.85 | 113.58 | 115.25 | 120,200 | -2.66(-2.26%) |
Oct 17, 2019 | 117.09 | 118.36 | 116.87 | 117.91 | 76,557 | +2.94(+2.56%) |
Oct 16, 2019 | 114.24 | 115.85 | 114.24 | 114.97 | 207,305 | -1.49(-1.28%) |
Oct 15, 2019 | 111.48 | 116.67 | 111.35 | 116.46 | 194,298 | +4.87(+4.36%) |
Oct 14, 2019 | 110.10 | 112.93 | 109.87 | 111.59 | 175,975 | -0.38(-0.34%) |
Oct 11, 2019 | 111.22 | 113.05 | 110.70 | 111.97 | 170,600 | +1.67(+1.51%) |
Oct 10, 2019 | 107.91 | 110.49 | 107.62 | 110.30 | 139,830 | +2.06(+1.90%) |
Oct 09, 2019 | 109.09 | 109.18 | 107.69 | 108.24 | 92,666 | +1.65(+1.55%) |
Oct 08, 2019 | 109.39 | 109.91 | 106.49 | 106.59 | 120,461 | -4.46(-4.02%) |
Oct 07, 2019 | 112.33 | 112.40 | 110.78 | 111.05 | 143,902 | -1.62(-1.44%) |
Oct 04, 2019 | 112.86 | 113.46 | 111.69 | 112.67 | 146,700 | +0.79(+0.71%) |
Oct 03, 2019 | 112.33 | 113.61 | 111.09 | 111.88 | 223,176 | -1.54(-1.36%) |
Oct 02, 2019 | 108.44 | 113.58 | 106.93 | 113.42 | 425,686 | +4.47(+4.10%) |
Oct 01, 2019 | 112.99 | 113.38 | 108.13 | 108.95 | 304,087 | -5.01(-4.40%) |
Sep 30, 2019 | 114.09 | 114.33 | 112.87 | 113.96 | 236,611 | +0.65(+0.57%) |
Sep 27, 2019 | 116.63 | 116.65 | 112.56 | 113.31 | 142,100 | -2.85(-2.45%) |
Sep 26, 2019 | 118.98 | 119.27 | 115.55 | 116.16 | 177,469 | -0.46(-0.39%) |
Sep 25, 2019 | 120.26 | 120.69 | 116.55 | 116.62 | 162,816 | -4.50(-3.72%) |
Sep 24, 2019 | 124.37 | 124.48 | 121.00 | 121.12 | 129,638 | -1.81(-1.47%) |
Sep 23, 2019 | 124.49 | 124.66 | 122.59 | 122.93 | 66,775 | -2.44(-1.95%) |
Sep 20, 2019 | 124.93 | 125.80 | 124.15 | 125.37 | 134,500 | -1.02(-0.81%) |
Sep 19, 2019 | 127.59 | 128.09 | 125.77 | 126.39 | 98,950 | -1.91(-1.49%) |
Sep 18, 2019 | 129.25 | 129.39 | 127.11 | 128.30 | 174,137 | -0.66(-0.51%) |
Sep 17, 2019 | 128.02 | 129.47 | 128.02 | 128.96 | 103,107 | +0.54(+0.42%) |
Sep 16, 2019 | 125.59 | 128.50 | 125.59 | 128.42 | 192,095 | +3.53(+2.83%) |
Sep 13, 2019 | 124.30 | 125.52 | 124.18 | 124.89 | 107,400 | -0.32(-0.26%) |
Sep 12, 2019 | 122.68 | 125.53 | 122.61 | 125.21 | 77,241 | +2.08(+1.69%) |
Sep 11, 2019 | 122.02 | 125.39 | 121.52 | 123.13 | 397,419 | +0.24(+0.20%) |
Sep 10, 2019 | 124.36 | 124.89 | 122.52 | 122.89 | 460,510 | -6.11(-4.74%) |
Sep 09, 2019 | 129.49 | 130.21 | 128.02 | 129.00 | 314,738 | -2.25(-1.71%) |
Sep 06, 2019 | 131.70 | 132.34 | 131.00 | 131.25 | 128,700 | -1.28(-0.97%) |
Sep 05, 2019 | 131.26 | 132.64 | 130.50 | 132.53 | 134,248 | +1.88(+1.44%) |
Sep 04, 2019 | 130.13 | 131.02 | 129.29 | 130.65 | 104,030 | +2.45(+1.91%) |
Sep 03, 2019 | 130.52 | 131.83 | 127.19 | 128.20 | 218,362 | -3.25(-2.47%) |
Aug 30, 2019 | 131.07 | 131.69 | 129.52 | 131.45 | 99,300 | -0.82(-0.62%) |
Aug 29, 2019 | 132.61 | 132.92 | 130.85 | 132.27 | 80,098 | +0.36(+0.27%) |
Aug 28, 2019 | 131.97 | 134.00 | 130.02 | 131.91 | 158,287 | -2.46(-1.83%) |
Aug 27, 2019 | 135.14 | 135.65 | 133.20 | 134.37 | 109,883 | -1.04(-0.77%) |
Aug 26, 2019 | 136.48 | 136.79 | 134.48 | 135.41 | 95,522 | +1.13(+0.84%) |
Aug 23, 2019 | 135.22 | 137.82 | 133.77 | 134.28 | 82,500 | -2.06(-1.51%) |
Aug 22, 2019 | 138.05 | 138.05 | 133.71 | 136.34 | 96,621 | -2.31(-1.67%) |
Aug 21, 2019 | 139.32 | 140.00 | 138.09 | 138.65 | 59,952 | +1.52(+1.11%) |
Aug 20, 2019 | 138.58 | 139.43 | 136.82 | 137.13 | 94,290 | -0.22(-0.16%) |
Aug 19, 2019 | 140.17 | 140.17 | 136.44 | 137.35 | 108,371 | +1.23(+0.90%) |
Aug 16, 2019 | 135.86 | 137.09 | 135.68 | 136.12 | 88,500 | +1.38(+1.02%) |
Aug 15, 2019 | 133.00 | 136.10 | 132.62 | 134.74 | 59,726 | +0.83(+0.62%) |
Aug 14, 2019 | 134.68 | 135.48 | 133.38 | 133.91 | 145,425 | -6.28(-4.48%) |
Aug 13, 2019 | 139.84 | 141.63 | 136.99 | 140.19 | 134,513 | +0.42(+0.30%) |
Aug 12, 2019 | 142.04 | 142.99 | 139.31 | 139.77 | 132,738 | -2.48(-1.74%) |
Aug 09, 2019 | 143.90 | 144.95 | 141.41 | 142.25 | 99,400 | -0.11(-0.08%) |
Aug 08, 2019 | 142.70 | 143.28 | 141.35 | 142.36 | 66,852 | +2.12(+1.51%) |
Aug 07, 2019 | 136.91 | 140.64 | 135.96 | 140.24 | 187,717 | +5.92(+4.41%) |
Aug 06, 2019 | 135.74 | 137.17 | 133.30 | 134.32 | 153,058 | +1.32(+0.99%) |
Aug 05, 2019 | 137.84 | 138.81 | 131.41 | 133.00 | 203,524 | -9.61(-6.74%) |
Aug 02, 2019 | 144.56 | 144.93 | 141.01 | 142.61 | 125,300 | -1.97(-1.36%) |
Aug 01, 2019 | 146.69 | 148.77 | 143.65 | 144.58 | 197,303 | +4.12(+2.93%) |
Jul 31, 2019 | 140.30 | 143.11 | 138.57 | 140.46 | 149,838 | -2.24(-1.57%) |
Jul 30, 2019 | 140.77 | 142.80 | 139.69 | 142.70 | 143,763 | -2.89(-1.99%) |
Jul 29, 2019 | 144.20 | 145.84 | 142.24 | 145.59 | 160,587 | +3.09(+2.17%) |
Jul 26, 2019 | 141.50 | 142.59 | 140.25 | 142.50 | 111,300 | +2.24(+1.60%) |
Jul 25, 2019 | 143.12 | 143.32 | 140.26 | 140.26 | 159,490 | -2.84(-1.98%) |
Jul 24, 2019 | 143.28 | 145.05 | 142.36 | 143.10 | 217,328 | -2.84(-1.95%) |
Jul 23, 2019 | 146.90 | 147.48 | 145.59 | 145.94 | 81,509 | -2.92(-1.96%) |
Jul 22, 2019 | 149.92 | 150.54 | 148.86 | 148.86 | 58,148 | +0.84(+0.57%) |
Jul 19, 2019 | 150.20 | 150.41 | 146.71 | 148.02 | 94,400 | -2.49(-1.65%) |
Jul 18, 2019 | 148.74 | 150.92 | 148.57 | 150.51 | 121,197 | +1.73(+1.16%) |
Jul 17, 2019 | 146.80 | 149.47 | 146.72 | 148.78 | 101,964 | +2.09(+1.42%) |
Jul 16, 2019 | 147.17 | 148.50 | 145.66 | 146.69 | 100,448 | +3.21(+2.24%) |
Jul 15, 2019 | 142.32 | 144.25 | 141.88 | 143.48 | 73,232 | +4.24(+3.05%) |
Jul 12, 2019 | 137.96 | 139.80 | 137.10 | 139.24 | 171,100 | +0.45(+0.32%) |
Jul 11, 2019 | 139.71 | 139.82 | 137.20 | 138.79 | 74,628 | +0.16(+0.12%) |
Jul 10, 2019 | 140.90 | 141.08 | 138.50 | 138.63 | 77,663 | +0.77(+0.56%) |
Jul 09, 2019 | 138.14 | 139.04 | 137.04 | 137.86 | 109,487 | -0.16(-0.12%) |
Jul 08, 2019 | 141.14 | 141.14 | 137.76 | 138.02 | 178,709 | -2.40(-1.71%) |
Jul 05, 2019 | 142.39 | 142.84 | 140.01 | 140.42 | 76,300 | -2.94(-2.05%) |
Jul 03, 2019 | 143.34 | 144.34 | 143.08 | 143.36 | 57,300 | +0.17(+0.12%) |
Jul 02, 2019 | 140.92 | 143.52 | 139.27 | 143.19 | 134,794 | +1.19(+0.84%) |
Jul 01, 2019 | 141.98 | 143.56 | 141.79 | 142.00 | 224,657 | +0.42(+0.30%) |
Jun 28, 2019 | 141.04 | 141.73 | 139.42 | 141.58 | 167,600 | +3.87(+2.81%) |
Jun 27, 2019 | 134.42 | 137.94 | 134.42 | 137.71 | 72,450 | +2.64(+1.95%) |
Jun 26, 2019 | 138.51 | 139.48 | 134.87 | 135.07 | 139,023 | -4.19(-3.01%) |
Jun 25, 2019 | 139.10 | 140.97 | 138.13 | 139.26 | 120,609 | -0.43(-0.31%) |
Jun 24, 2019 | 141.94 | 142.32 | 139.61 | 139.69 | 185,626 | -0.46(-0.33%) |
Jun 21, 2019 | 136.85 | 140.15 | 136.24 | 140.15 | 195,100 | +2.32(+1.68%) |
Jun 20, 2019 | 136.92 | 140.00 | 136.92 | 137.83 | 330,041 | +0.58(+0.42%) |
Jun 19, 2019 | 134.32 | 137.46 | 133.70 | 137.25 | 226,517 | +3.46(+2.59%) |
Jun 18, 2019 | 127.71 | 133.90 | 127.69 | 133.79 | 180,231 | +7.86(+6.24%) |
Jun 17, 2019 | 123.44 | 127.03 | 123.44 | 125.93 | 273,395 | +1.42(+1.14%) |
Jun 14, 2019 | 122.57 | 124.52 | 121.57 | 124.51 | 194,900 | -1.43(-1.14%) |
Jun 13, 2019 | 123.66 | 126.10 | 122.37 | 125.94 | 173,921 | +3.10(+2.52%) |
Jun 12, 2019 | 121.21 | 123.25 | 120.41 | 122.84 | 95,665 | +3.06(+2.55%) |
Jun 11, 2019 | 121.64 | 122.16 | 119.45 | 119.78 | 105,946 | -0.51(-0.42%) |
Jun 10, 2019 | 120.62 | 120.94 | 118.32 | 120.29 | 138,841 | +0.03(+0.02%) |
Jun 07, 2019 | 122.54 | 123.81 | 118.76 | 120.26 | 153,500 | -1.17(-0.96%) |
Jun 06, 2019 | 122.59 | 122.97 | 119.77 | 121.43 | 201,434 | -0.66(-0.54%) |
Jun 05, 2019 | 125.17 | 125.17 | 120.02 | 122.09 | 156,468 | -2.30(-1.85%) |
Jun 04, 2019 | 124.13 | 125.46 | 121.60 | 124.39 | 205,973 | -0.48(-0.38%) |
Jun 03, 2019 | 123.03 | 126.75 | 121.79 | 124.87 | 187,300 | +1.24(+1.00%) |
May 31, 2019 | 123.52 | 124.32 | 122.52 | 123.63 | 212,600 | -4.43(-3.46%) |
May 30, 2019 | 126.73 | 129.26 | 125.52 | 128.06 | 217,516 | +0.34(+0.27%) |
May 29, 2019 | 128.94 | 129.87 | 126.75 | 127.72 | 169,879 | -4.30(-3.26%) |
May 28, 2019 | 134.65 | 135.12 | 131.03 | 132.02 | 302,286 | -5.36(-3.90%) |
May 24, 2019 | 132.97 | 137.50 | 132.81 | 137.38 | 537,900 | +5.31(+4.02%) |
May 23, 2019 | 127.66 | 132.50 | 127.14 | 132.07 | 288,453 | +4.55(+3.57%) |
May 22, 2019 | 134.21 | 135.00 | 125.14 | 127.52 | 222,989 | -6.28(-4.69%) |
May 21, 2019 | 129.24 | 134.00 | 128.86 | 133.80 | 151,805 | +6.71(+5.28%) |
May 20, 2019 | 126.03 | 127.50 | 125.60 | 127.09 | 95,038 | -1.54(-1.20%) |
May 17, 2019 | 128.00 | 130.18 | 127.70 | 128.63 | 92,400 | -1.73(-1.33%) |
May 16, 2019 | 125.62 | 130.37 | 125.42 | 130.36 | 183,491 | +4.36(+3.46%) |
May 15, 2019 | 120.04 | 126.80 | 120.04 | 126.00 | 126,942 | +5.24(+4.34%) |
May 14, 2019 | 117.00 | 121.15 | 116.99 | 120.76 | 185,142 | +4.39(+3.77%) |
May 13, 2019 | 115.14 | 116.65 | 113.82 | 116.37 | 193,724 | -1.83(-1.55%) |
May 10, 2019 | 119.11 | 120.55 | 118.19 | 118.20 | 213,300 | -1.80(-1.50%) |
May 09, 2019 | 122.08 | 123.51 | 118.49 | 120.00 | 167,073 | -4.30(-3.46%) |
May 08, 2019 | 125.39 | 127.67 | 124.13 | 124.30 | 174,600 | +0.30(+0.24%) |
May 07, 2019 | 128.08 | 128.24 | 123.15 | 124.00 | 102,202 | -3.00(-2.36%) |
May 06, 2019 | 123.39 | 127.69 | 123.39 | 127.00 | 125,961 | +0.11(+0.09%) |
May 03, 2019 | 125.38 | 126.96 | 124.44 | 126.89 | 130,700 | +3.74(+3.04%) |
May 02, 2019 | 122.75 | 123.71 | 121.39 | 123.15 | 116,597 | -0.39(-0.32%) |
May 01, 2019 | 128.21 | 128.34 | 122.86 | 123.54 | 109,822 | -4.53(-3.54%) |
Apr 30, 2019 | 127.38 | 128.40 | 126.70 | 128.07 | 223,702 | +1.36(+1.07%) |
Apr 29, 2019 | 124.22 | 127.64 | 124.14 | 126.71 | 86,610 | +2.83(+2.28%) |
Apr 26, 2019 | 121.02 | 124.27 | 120.98 | 123.88 | 121,300 | +3.46(+2.87%) |
Apr 25, 2019 | 120.16 | 121.92 | 120.08 | 120.42 | 120,337 | +0.72(+0.60%) |
Apr 24, 2019 | 119.79 | 121.18 | 119.01 | 119.70 | 128,343 | -1.30(-1.07%) |
Apr 23, 2019 | 118.19 | 121.50 | 118.06 | 121.00 | 290,961 | +2.45(+2.07%) |
Apr 22, 2019 | 117.18 | 120.20 | 117.18 | 118.55 | 187,485 | +0.25(+0.21%) |
Apr 18, 2019 | 120.11 | 120.43 | 115.58 | 118.30 | 287,200 | +3.30(+2.87%) |
Apr 17, 2019 | 121.84 | 122.07 | 112.16 | 115.00 | 301,748 | -7.62(-6.21%) |
Apr 16, 2019 | 124.84 | 125.22 | 122.29 | 122.62 | 142,332 | -4.76(-3.74%) |
Apr 15, 2019 | 126.43 | 128.20 | 125.91 | 127.38 | 164,215 | +0.21(+0.17%) |
Apr 12, 2019 | 125.83 | 128.24 | 125.49 | 127.17 | 125,600 | +0.76(+0.60%) |
Apr 11, 2019 | 127.40 | 127.40 | 125.00 | 126.41 | 118,490 | -1.10(-0.86%) |
Apr 10, 2019 | 127.17 | 128.22 | 126.36 | 127.51 | 108,798 | +0.46(+0.36%) |
Apr 09, 2019 | 129.15 | 129.90 | 126.31 | 127.05 | 138,271 | -3.00(-2.31%) |
Apr 08, 2019 | 132.60 | 132.60 | 128.39 | 130.05 | 97,072 | -2.65(-2.00%) |
Apr 05, 2019 | 130.19 | 134.52 | 130.19 | 132.70 | 140,500 | +5.23(+4.10%) |
Apr 04, 2019 | 125.68 | 128.88 | 125.44 | 127.47 | 130,756 | +0.27(+0.21%) |
Apr 03, 2019 | 128.29 | 128.94 | 126.50 | 127.20 | 223,679 | -1.71(-1.33%) |
Apr 02, 2019 | 126.16 | 129.72 | 126.14 | 128.91 | 156,177 | +1.85(+1.46%) |
Apr 01, 2019 | 126.15 | 127.51 | 125.27 | 127.06 | 129,258 | +2.22(+1.78%) |
Mar 29, 2019 | 124.68 | 125.23 | 123.34 | 124.84 | 131,100 | +0.31(+0.25%) |
Mar 28, 2019 | 124.44 | 124.92 | 123.66 | 124.53 | 162,600 | +0.07(+0.06%) |
Mar 27, 2019 | 127.25 | 127.89 | 123.67 | 124.46 | 188,740 | -2.73(-2.15%) |
Mar 26, 2019 | 128.89 | 129.75 | 125.64 | 127.19 | 154,893 | +3.38(+2.73%) |
Mar 25, 2019 | 126.00 | 126.24 | 123.60 | 123.81 | 156,029 | -1.73(-1.38%) |
Mar 22, 2019 | 131.23 | 131.80 | 122.90 | 125.54 | 215,400 | -6.46(-4.89%) |
Mar 21, 2019 | 130.73 | 132.07 | 130.25 | 132.00 | 100,648 | +0.02(+0.02%) |
Mar 20, 2019 | 132.25 | 133.04 | 129.20 | 131.98 | 152,010 | +0.03(+0.02%) |
Mar 19, 2019 | 132.93 | 133.04 | 131.33 | 131.95 | 79,736 | -1.85(-1.38%) |
Mar 18, 2019 | 133.46 | 133.86 | 132.01 | 133.80 | 138,414 | +1.53(+1.16%) |
Mar 15, 2019 | 129.90 | 133.21 | 129.66 | 132.27 | 150,900 | +2.47(+1.90%) |
Mar 14, 2019 | 126.91 | 130.14 | 126.91 | 129.80 | 142,322 | +4.27(+3.40%) |
Mar 13, 2019 | 125.54 | 126.68 | 124.89 | 125.53 | 54,094 | +0.50(+0.40%) |
Mar 12, 2019 | 124.69 | 127.10 | 124.51 | 125.03 | 104,293 | +0.33(+0.26%) |
Mar 11, 2019 | 123.56 | 124.97 | 122.74 | 124.70 | 105,543 | +1.97(+1.61%) |
Mar 08, 2019 | 121.03 | 123.43 | 119.95 | 122.73 | 260,200 | -0.66(-0.53%) |
Mar 07, 2019 | 123.68 | 124.87 | 122.40 | 123.39 | 235,312 | -2.90(-2.30%) |
Mar 06, 2019 | 130.53 | 130.53 | 123.86 | 126.29 | 280,566 | -4.71(-3.60%) |
Mar 05, 2019 | 131.55 | 132.98 | 130.74 | 131.00 | 80,895 | -1.46(-1.10%) |
Mar 04, 2019 | 132.93 | 134.26 | 132.00 | 132.46 | 143,258 | -2.13(-1.58%) |