Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.04 | 91.06 | 84.85 | 85.56 | 589,615 | -1.20(-1.38%) |
Mar 30, 2020 | 90.00 | 90.43 | 85.03 | 86.76 | 638,544 | -2.32(-2.60%) |
Mar 27, 2020 | 91.71 | 91.92 | 87.05 | 89.08 | 340,000 | -4.29(-4.59%) |
Mar 26, 2020 | 90.88 | 94.62 | 89.87 | 93.37 | 647,894 | +3.28(+3.64%) |
Mar 25, 2020 | 86.57 | 93.50 | 85.48 | 90.09 | 639,410 | +3.14(+3.61%) |
Mar 24, 2020 | 81.75 | 87.25 | 79.70 | 86.95 | 807,999 | +10.11(+13.16%) |
Mar 23, 2020 | 76.68 | 77.19 | 73.16 | 76.84 | 1,099,792 | +0.07(+0.09%) |
Mar 20, 2020 | 76.10 | 80.67 | 74.89 | 76.77 | 808,600 | +1.23(+1.63%) |
Mar 19, 2020 | 72.17 | 77.98 | 71.04 | 75.54 | 670,095 | +2.76(+3.79%) |
Mar 18, 2020 | 77.14 | 80.44 | 69.50 | 72.78 | 745,432 | -10.33(-12.43%) |
Mar 17, 2020 | 76.55 | 83.40 | 71.23 | 83.11 | 843,255 | +7.61(+10.08%) |
Mar 16, 2020 | 73.46 | 79.59 | 71.51 | 75.50 | 823,792 | -7.48(-9.01%) |
Mar 13, 2020 | 82.39 | 84.86 | 77.33 | 82.98 | 744,300 | +4.38(+5.57%) |
Mar 12, 2020 | 79.42 | 86.32 | 77.79 | 78.60 | 969,326 | -8.15(-9.39%) |
Mar 11, 2020 | 88.80 | 90.82 | 85.30 | 86.75 | 686,932 | -4.55(-4.98%) |
Mar 10, 2020 | 91.75 | 93.63 | 88.59 | 91.30 | 808,638 | +2.99(+3.39%) |
Mar 09, 2020 | 91.33 | 94.47 | 88.10 | 88.31 | 936,436 | -9.79(-9.98%) |
Mar 06, 2020 | 100.00 | 102.77 | 95.48 | 98.10 | 883,700 | -4.78(-4.65%) |
Mar 05, 2020 | 104.06 | 105.43 | 102.05 | 102.88 | 658,603 | -3.49(-3.28%) |
Mar 04, 2020 | 104.01 | 106.78 | 102.88 | 106.37 | 630,415 | +4.67(+4.59%) |
Mar 03, 2020 | 106.80 | 107.61 | 100.26 | 101.70 | 963,802 | -5.15(-4.82%) |
Mar 02, 2020 | 105.85 | 107.17 | 103.35 | 106.85 | 635,209 | +2.15(+2.05%) |
Feb 28, 2020 | 101.42 | 106.34 | 101.00 | 104.70 | 998,000 | -0.92(-0.87%) |
Feb 27, 2020 | 104.83 | 109.67 | 104.00 | 105.62 | 962,073 | -2.79(-2.57%) |
Feb 26, 2020 | 111.10 | 112.45 | 108.41 | 108.41 | 693,274 | -1.23(-1.12%) |
Feb 25, 2020 | 115.59 | 116.06 | 109.07 | 109.64 | 1,054,913 | -5.24(-4.56%) |
Feb 24, 2020 | 115.08 | 116.85 | 113.14 | 114.88 | 959,498 | -6.01(-4.97%) |
Feb 21, 2020 | 122.46 | 122.46 | 119.51 | 120.89 | 714,600 | -1.76(-1.43%) |
Feb 20, 2020 | 120.72 | 124.42 | 119.68 | 122.65 | 1,161,744 | +2.33(+1.94%) |
Feb 19, 2020 | 120.80 | 121.70 | 118.14 | 120.32 | 1,127,117 | +0.60(+0.50%) |
Feb 18, 2020 | 117.03 | 120.48 | 117.01 | 119.72 | 817,071 | +0.78(+0.66%) |
Feb 14, 2020 | 119.00 | 119.19 | 117.00 | 118.94 | 952,300 | +0.74(+0.63%) |
Feb 13, 2020 | 118.50 | 121.00 | 115.51 | 118.20 | 3,470,237 | -1.18(-0.99%) |
Feb 12, 2020 | 124.00 | 124.00 | 116.58 | 119.38 | 5,598,321 | -19.22(-13.87%) |
Feb 11, 2020 | 140.00 | 140.45 | 137.00 | 138.60 | 862,997 | -0.38(-0.27%) |
Feb 10, 2020 | 138.32 | 139.33 | 136.61 | 138.98 | 502,689 | +0.08(+0.06%) |
Feb 07, 2020 | 139.64 | 140.43 | 138.25 | 138.90 | 384,000 | -0.58(-0.42%) |
Feb 06, 2020 | 139.33 | 140.53 | 137.23 | 139.48 | 299,454 | +0.61(+0.44%) |
Feb 05, 2020 | 144.75 | 144.90 | 136.64 | 138.87 | 681,891 | -4.10(-2.87%) |
Feb 04, 2020 | 140.86 | 143.99 | 139.31 | 142.97 | 547,546 | +4.03(+2.90%) |
Feb 03, 2020 | 138.95 | 140.38 | 138.20 | 138.94 | 297,758 | +0.71(+0.51%) |
Jan 31, 2020 | 140.73 | 141.67 | 135.88 | 138.23 | 589,900 | -2.82(-2.00%) |
Jan 30, 2020 | 139.21 | 141.51 | 137.82 | 141.05 | 384,239 | +1.16(+0.83%) |
Jan 29, 2020 | 141.16 | 141.91 | 138.96 | 139.89 | 425,500 | -0.33(-0.24%) |
Jan 28, 2020 | 138.38 | 140.88 | 138.31 | 140.22 | 457,974 | +2.55(+1.85%) |
Jan 27, 2020 | 134.40 | 138.62 | 130.01 | 137.67 | 542,148 | -2.74(-1.95%) |
Jan 24, 2020 | 141.57 | 142.99 | 139.71 | 140.41 | 582,800 | +0.26(+0.19%) |
Jan 23, 2020 | 139.95 | 142.08 | 139.22 | 140.15 | 503,518 | +0.24(+0.17%) |
Jan 22, 2020 | 140.58 | 142.67 | 139.45 | 139.91 | 516,347 | +0.91(+0.65%) |
Jan 21, 2020 | 139.62 | 140.96 | 138.20 | 139.00 | 569,561 | -1.00(-0.71%) |
Jan 17, 2020 | 140.97 | 141.30 | 138.56 | 140.00 | 652,800 | -0.54(-0.38%) |
Jan 16, 2020 | 138.41 | 140.74 | 136.23 | 140.54 | 637,139 | +3.07(+2.23%) |
Jan 15, 2020 | 136.59 | 139.69 | 136.25 | 137.47 | 669,688 | +0.66(+0.48%) |
Jan 14, 2020 | 140.17 | 140.17 | 134.03 | 136.81 | 994,266 | -4.19(-2.97%) |
Jan 13, 2020 | 137.14 | 141.47 | 136.62 | 141.00 | 794,405 | +4.78(+3.51%) |
Jan 10, 2020 | 135.99 | 137.18 | 135.00 | 136.22 | 689,600 | +1.46(+1.08%) |
Jan 09, 2020 | 133.15 | 137.47 | 133.15 | 134.76 | 1,200,096 | +1.99(+1.50%) |
Jan 08, 2020 | 128.16 | 134.79 | 128.02 | 132.77 | 1,405,582 | +4.69(+3.66%) |
Jan 07, 2020 | 127.71 | 128.72 | 125.78 | 128.08 | 888,234 | +1.30(+1.03%) |
Jan 06, 2020 | 120.37 | 127.98 | 119.66 | 126.78 | 1,116,364 | +5.93(+4.91%) |
Jan 03, 2020 | 117.31 | 121.02 | 117.12 | 120.85 | 437,700 | +2.09(+1.76%) |
Jan 02, 2020 | 118.19 | 119.80 | 117.44 | 118.76 | 397,988 | +2.18(+1.87%) |
Dec 31, 2019 | 115.43 | 117.17 | 115.19 | 116.58 | 192,800 | +0.23(+0.20%) |
Dec 30, 2019 | 118.28 | 118.41 | 115.14 | 116.35 | 338,469 | -1.94(-1.64%) |
Dec 27, 2019 | 119.86 | 119.86 | 117.79 | 118.29 | 344,300 | -0.60(-0.50%) |
Dec 26, 2019 | 117.70 | 119.71 | 117.57 | 118.89 | 205,333 | +1.51(+1.29%) |
Dec 24, 2019 | 117.58 | 118.00 | 116.31 | 117.38 | 430,400 | -0.70(-0.59%) |
Dec 23, 2019 | 116.87 | 118.39 | 115.36 | 118.08 | 685,627 | +1.64(+1.41%) |
Dec 20, 2019 | 122.02 | 122.02 | 116.43 | 116.44 | 1,205,300 | -4.85(-4.00%) |
Dec 19, 2019 | 123.18 | 123.18 | 118.47 | 121.29 | 899,182 | -1.86(-1.51%) |
Dec 18, 2019 | 123.24 | 124.43 | 122.02 | 123.15 | 674,303 | -0.23(-0.19%) |
Dec 17, 2019 | 123.88 | 123.94 | 120.77 | 123.38 | 476,310 | -0.05(-0.04%) |
Dec 16, 2019 | 127.05 | 127.50 | 123.34 | 123.43 | 681,816 | -2.92(-2.31%) |
Dec 13, 2019 | 123.53 | 126.79 | 122.85 | 126.35 | 670,700 | +3.70(+3.02%) |
Dec 12, 2019 | 121.82 | 123.60 | 120.02 | 122.65 | 480,112 | +0.70(+0.57%) |
Dec 11, 2019 | 120.17 | 121.99 | 119.13 | 121.95 | 424,570 | +1.81(+1.51%) |
Dec 10, 2019 | 118.96 | 120.97 | 118.68 | 120.14 | 355,191 | +0.63(+0.53%) |
Dec 09, 2019 | 117.71 | 119.67 | 117.25 | 119.51 | 359,489 | +1.22(+1.03%) |
Dec 06, 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 283,600 | -1.63(-1.36%) |
Dec 05, 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 238,195 | +0.54(+0.45%) |
Dec 04, 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 324,571 | +0.44(+0.37%) |
Dec 03, 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 824,581 | -1.16(-0.97%) |
Dec 02, 2019 | 122.55 | 122.80 | 118.52 | 120.10 | 510,631 | -2.45(-2.00%) |
Nov 29, 2019 | 121.59 | 123.47 | 120.80 | 122.55 | 317,900 | -0.16(-0.13%) |
Nov 27, 2019 | 124.45 | 124.67 | 121.65 | 122.71 | 406,500 | -1.22(-0.98%) |
Nov 26, 2019 | 123.72 | 124.50 | 123.10 | 123.93 | 690,912 | +0.17(+0.14%) |
Nov 25, 2019 | 122.18 | 123.87 | 122.01 | 123.76 | 587,690 | +2.06(+1.69%) |
Nov 22, 2019 | 120.00 | 122.00 | 119.27 | 121.70 | 628,600 | +1.96(+1.64%) |
Nov 21, 2019 | 118.30 | 120.61 | 117.69 | 119.74 | 718,809 | +1.82(+1.54%) |
Nov 20, 2019 | 116.21 | 119.08 | 116.21 | 117.92 | 521,522 | +0.99(+0.85%) |
Nov 19, 2019 | 116.50 | 117.82 | 116.27 | 116.93 | 516,925 | +0.50(+0.43%) |
Nov 18, 2019 | 112.91 | 116.86 | 112.28 | 116.43 | 709,267 | +3.48(+3.08%) |
Nov 15, 2019 | 114.59 | 115.00 | 111.74 | 112.95 | 602,500 | -1.24(-1.09%) |
Nov 14, 2019 | 114.00 | 115.58 | 114.00 | 114.19 | 1,256,277 | -0.38(-0.33%) |
Nov 13, 2019 | 112.00 | 115.04 | 111.79 | 114.57 | 1,071,985 | +2.57(+2.29%) |
Nov 12, 2019 | 114.00 | 115.70 | 112.00 | 112.00 | 545,516 | -1.77(-1.56%) |
Nov 11, 2019 | 113.11 | 114.32 | 112.51 | 113.77 | 443,751 | -0.33(-0.29%) |
Nov 08, 2019 | 109.80 | 114.16 | 108.83 | 114.10 | 872,600 | +4.70(+4.30%) |
Nov 07, 2019 | 116.37 | 116.75 | 109.17 | 109.40 | 1,267,478 | -5.97(-5.17%) |
Nov 06, 2019 | 118.00 | 119.99 | 114.18 | 115.37 | 3,263,911 | +8.78(+8.24%) |
Nov 05, 2019 | 106.11 | 106.74 | 102.57 | 106.59 | 780,635 | +0.81(+0.77%) |
Nov 04, 2019 | 107.43 | 109.39 | 105.64 | 105.78 | 913,763 | -0.69(-0.65%) |
Nov 01, 2019 | 102.82 | 106.51 | 102.50 | 106.47 | 785,100 | +4.89(+4.81%) |
Oct 31, 2019 | 103.73 | 104.19 | 101.30 | 101.58 | 439,176 | -2.37(-2.28%) |
Oct 30, 2019 | 101.86 | 104.16 | 100.51 | 103.95 | 432,044 | +2.67(+2.64%) |
Oct 29, 2019 | 101.17 | 102.36 | 100.79 | 101.28 | 431,056 | +0.11(+0.11%) |
Oct 28, 2019 | 101.11 | 102.48 | 100.58 | 101.17 | 477,312 | +1.12(+1.12%) |
Oct 25, 2019 | 100.13 | 100.55 | 97.42 | 100.05 | 484,200 | -0.74(-0.73%) |
Oct 24, 2019 | 98.00 | 100.94 | 97.51 | 100.79 | 1,205,452 | +3.85(+3.97%) |
Oct 23, 2019 | 96.44 | 99.73 | 94.30 | 96.94 | 879,176 | -0.06(-0.06%) |
Oct 22, 2019 | 101.00 | 101.30 | 97.00 | 97.00 | 791,879 | -3.34(-3.33%) |
Oct 21, 2019 | 99.52 | 101.25 | 98.42 | 100.34 | 821,258 | +1.16(+1.17%) |
Oct 18, 2019 | 101.92 | 101.92 | 96.66 | 99.18 | 761,900 | -2.76(-2.71%) |
Oct 17, 2019 | 102.70 | 103.00 | 100.40 | 101.94 | 616,567 | -0.17(-0.17%) |
Oct 16, 2019 | 104.44 | 104.44 | 101.50 | 102.11 | 578,364 | -3.24(-3.08%) |
Oct 15, 2019 | 103.00 | 105.92 | 103.00 | 105.35 | 508,223 | +2.32(+2.25%) |
Oct 14, 2019 | 104.46 | 105.05 | 102.64 | 103.03 | 474,031 | -1.36(-1.30%) |
Oct 11, 2019 | 103.50 | 105.20 | 103.01 | 104.39 | 401,900 | +2.41(+2.36%) |
Oct 10, 2019 | 105.24 | 105.49 | 98.83 | 101.98 | 1,048,642 | -4.12(-3.88%) |
Oct 09, 2019 | 105.20 | 106.81 | 104.07 | 106.10 | 504,337 | +2.82(+2.73%) |
Oct 08, 2019 | 104.28 | 105.38 | 102.11 | 103.28 | 526,066 | -2.31(-2.19%) |
Oct 07, 2019 | 103.45 | 106.33 | 103.17 | 105.59 | 394,433 | +0.80(+0.76%) |
Oct 04, 2019 | 105.06 | 106.76 | 102.72 | 104.80 | 630,800 | -0.02(-0.02%) |
Oct 03, 2019 | 100.57 | 105.47 | 99.86 | 104.82 | 827,967 | +4.74(+4.74%) |
Oct 02, 2019 | 100.69 | 100.97 | 97.42 | 100.08 | 463,558 | -1.24(-1.22%) |
Oct 01, 2019 | 99.91 | 101.82 | 99.20 | 101.32 | 660,936 | +1.50(+1.50%) |
Sep 30, 2019 | 98.66 | 100.90 | 97.61 | 99.82 | 508,469 | +1.13(+1.14%) |
Sep 27, 2019 | 101.01 | 101.25 | 97.77 | 98.69 | 528,400 | -2.15(-2.13%) |
Sep 26, 2019 | 101.72 | 102.20 | 100.11 | 100.84 | 322,075 | -0.49(-0.48%) |
Sep 25, 2019 | 100.26 | 101.70 | 99.41 | 101.33 | 633,007 | +0.45(+0.45%) |
Sep 24, 2019 | 105.65 | 106.62 | 100.11 | 100.88 | 1,017,399 | -4.89(-4.62%) |
Sep 23, 2019 | 105.95 | 107.10 | 105.15 | 105.77 | 494,355 | +0.46(+0.44%) |
Sep 20, 2019 | 106.24 | 107.37 | 103.72 | 105.31 | 914,000 | -0.19(-0.18%) |
Sep 19, 2019 | 105.29 | 106.85 | 104.17 | 105.50 | 886,728 | +0.65(+0.62%) |
Sep 18, 2019 | 103.55 | 105.21 | 102.94 | 104.85 | 894,094 | +1.17(+1.13%) |
Sep 17, 2019 | 101.43 | 104.10 | 101.20 | 103.68 | 672,491 | +2.35(+2.32%) |
Sep 16, 2019 | 98.93 | 102.14 | 98.32 | 101.33 | 548,918 | +1.09(+1.09%) |
Sep 13, 2019 | 98.63 | 100.61 | 97.00 | 100.24 | 937,900 | +2.08(+2.12%) |
Sep 12, 2019 | 100.51 | 102.35 | 98.01 | 98.16 | 1,506,642 | -1.36(-1.37%) |
Sep 11, 2019 | 102.81 | 102.81 | 96.82 | 99.52 | 2,650,042 | -3.81(-3.69%) |
Sep 10, 2019 | 105.25 | 106.50 | 102.76 | 103.33 | 1,778,980 | -4.07(-3.79%) |
Sep 09, 2019 | 113.77 | 114.00 | 106.60 | 107.40 | 1,220,244 | -6.31(-5.55%) |
Sep 06, 2019 | 116.40 | 116.93 | 113.40 | 113.71 | 352,000 | -2.19(-1.89%) |
Sep 05, 2019 | 115.49 | 116.47 | 112.83 | 115.90 | 713,827 | +1.61(+1.41%) |
Sep 04, 2019 | 113.93 | 114.47 | 112.50 | 114.29 | 377,886 | +1.99(+1.77%) |
Sep 03, 2019 | 110.70 | 114.20 | 110.69 | 112.30 | 512,309 | -0.04(-0.04%) |
Aug 30, 2019 | 114.56 | 114.74 | 110.31 | 112.34 | 492,000 | -1.42(-1.25%) |
Aug 29, 2019 | 113.59 | 114.88 | 112.53 | 113.76 | 469,210 | +1.51(+1.35%) |
Aug 28, 2019 | 111.21 | 112.86 | 109.24 | 112.25 | 783,136 | +0.35(+0.31%) |
Aug 27, 2019 | 115.04 | 115.35 | 111.22 | 111.90 | 746,285 | -2.73(-2.38%) |
Aug 26, 2019 | 116.99 | 117.26 | 113.22 | 114.63 | 650,225 | -1.21(-1.04%) |
Aug 23, 2019 | 117.77 | 119.80 | 115.55 | 115.84 | 604,000 | -1.86(-1.58%) |
Aug 22, 2019 | 120.21 | 121.55 | 115.70 | 117.70 | 699,930 | -2.00(-1.67%) |
Aug 21, 2019 | 118.25 | 121.47 | 116.64 | 119.70 | 648,690 | +3.72(+3.21%) |
Aug 20, 2019 | 115.10 | 117.31 | 114.59 | 115.98 | 545,181 | +0.41(+0.35%) |
Aug 19, 2019 | 117.00 | 118.00 | 115.10 | 115.57 | 648,345 | +0.41(+0.36%) |
Aug 16, 2019 | 113.46 | 117.06 | 113.46 | 115.16 | 664,500 | +2.45(+2.17%) |
Aug 15, 2019 | 114.50 | 115.18 | 111.56 | 112.71 | 1,041,750 | -1.70(-1.49%) |
Aug 14, 2019 | 117.01 | 118.20 | 112.64 | 114.41 | 1,004,681 | -5.83(-4.85%) |
Aug 13, 2019 | 117.15 | 120.74 | 117.15 | 120.24 | 619,074 | +1.86(+1.57%) |
Aug 12, 2019 | 118.13 | 119.42 | 116.91 | 118.38 | 683,599 | -0.13(-0.11%) |
Aug 09, 2019 | 121.42 | 122.88 | 118.45 | 118.51 | 989,300 | -4.67(-3.79%) |
Aug 08, 2019 | 119.24 | 123.54 | 116.82 | 123.18 | 1,580,439 | +7.06(+6.08%) |
Aug 07, 2019 | 124.02 | 124.65 | 113.17 | 116.12 | 2,873,108 | -11.08(-8.71%) |
Aug 06, 2019 | 128.04 | 129.43 | 125.41 | 127.20 | 1,009,204 | +1.37(+1.09%) |
Aug 05, 2019 | 127.51 | 129.50 | 122.72 | 125.83 | 1,352,736 | -7.57(-5.67%) |
Aug 02, 2019 | 137.00 | 137.94 | 131.26 | 133.40 | 953,400 | -4.97(-3.59%) |
Aug 01, 2019 | 139.90 | 141.65 | 136.83 | 138.37 | 558,355 | -0.51(-0.37%) |
Jul 31, 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 623,238 | -1.81(-1.29%) |
Jul 30, 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 512,493 | -1.04(-0.73%) |
Jul 29, 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 1,438,321 | -5.21(-3.55%) |
Jul 26, 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 669,500 | -0.03(-0.02%) |
Jul 25, 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 748,940 | +2.11(+1.46%) |
Jul 24, 2019 | 141.12 | 145.90 | 140.90 | 144.86 | 1,005,427 | +3.73(+2.64%) |
Jul 23, 2019 | 143.00 | 143.35 | 138.63 | 141.13 | 486,037 | -0.88(-0.62%) |
Jul 22, 2019 | 139.86 | 143.50 | 139.86 | 142.01 | 582,168 | +2.55(+1.83%) |
Jul 19, 2019 | 141.11 | 142.91 | 139.43 | 139.46 | 560,100 | -0.25(-0.18%) |
Jul 18, 2019 | 140.29 | 140.83 | 136.00 | 139.71 | 806,429 | -0.99(-0.70%) |
Jul 17, 2019 | 140.00 | 144.14 | 139.43 | 140.70 | 729,128 | +1.11(+0.80%) |
Jul 16, 2019 | 142.00 | 143.81 | 138.32 | 139.59 | 1,109,883 | -1.88(-1.33%) |
Jul 15, 2019 | 134.20 | 144.18 | 133.60 | 141.47 | 2,364,286 | +8.09(+6.07%) |
Jul 12, 2019 | 132.00 | 134.19 | 130.33 | 133.38 | 561,600 | +1.73(+1.31%) |
Jul 11, 2019 | 132.80 | 133.55 | 129.00 | 131.65 | 529,042 | -0.44(-0.33%) |
Jul 10, 2019 | 130.07 | 132.17 | 128.60 | 132.09 | 611,245 | +2.37(+1.83%) |
Jul 09, 2019 | 125.38 | 130.07 | 125.02 | 129.72 | 590,899 | +3.24(+2.56%) |
Jul 08, 2019 | 127.24 | 128.02 | 125.30 | 126.48 | 667,188 | -2.01(-1.56%) |
Jul 05, 2019 | 127.99 | 128.78 | 125.61 | 128.49 | 332,000 | -0.87(-0.67%) |
Jul 03, 2019 | 127.92 | 129.59 | 126.77 | 129.36 | 334,300 | +2.11(+1.66%) |
Jul 02, 2019 | 127.52 | 128.23 | 126.12 | 127.25 | 352,575 | -0.23(-0.18%) |
Jul 01, 2019 | 130.81 | 130.81 | 124.77 | 127.48 | 497,781 | -0.36(-0.28%) |
Jun 28, 2019 | 127.72 | 128.73 | 125.78 | 127.84 | 510,700 | +0.80(+0.63%) |
Jun 27, 2019 | 123.72 | 127.94 | 123.71 | 127.04 | 493,602 | +3.49(+2.82%) |
Jun 26, 2019 | 125.33 | 128.00 | 123.36 | 123.55 | 550,740 | -1.28(-1.03%) |
Jun 25, 2019 | 127.68 | 129.79 | 124.47 | 124.83 | 668,771 | -2.29(-1.80%) |
Jun 24, 2019 | 126.80 | 127.69 | 123.08 | 127.12 | 613,947 | +0.93(+0.74%) |
Jun 21, 2019 | 130.49 | 130.49 | 125.39 | 126.19 | 1,033,300 | -5.27(-4.01%) |
Jun 20, 2019 | 135.18 | 135.50 | 130.25 | 131.46 | 685,406 | -2.48(-1.85%) |
Jun 19, 2019 | 134.15 | 135.58 | 130.80 | 133.94 | 592,075 | +0.42(+0.31%) |
Jun 18, 2019 | 130.94 | 134.13 | 130.57 | 133.52 | 735,687 | +4.83(+3.75%) |
Jun 17, 2019 | 132.00 | 132.44 | 128.42 | 128.69 | 510,955 | -1.61(-1.24%) |
Jun 14, 2019 | 132.51 | 133.19 | 129.91 | 130.30 | 447,900 | -1.31(-1.00%) |
Jun 13, 2019 | 133.27 | 134.28 | 131.05 | 131.61 | 542,759 | -0.88(-0.66%) |
Jun 12, 2019 | 129.27 | 132.74 | 128.52 | 132.49 | 605,471 | +1.99(+1.52%) |
Jun 11, 2019 | 131.00 | 132.97 | 127.31 | 130.50 | 667,715 | +0.39(+0.30%) |
Jun 10, 2019 | 130.60 | 133.07 | 129.66 | 130.11 | 713,125 | +1.00(+0.77%) |
Jun 07, 2019 | 130.50 | 132.90 | 129.00 | 129.11 | 699,900 | -1.04(-0.80%) |
Jun 06, 2019 | 127.59 | 130.70 | 125.03 | 130.15 | 512,133 | +1.92(+1.50%) |
Jun 05, 2019 | 128.46 | 129.69 | 123.23 | 128.23 | 821,921 | +0.92(+0.72%) |
Jun 04, 2019 | 121.63 | 127.35 | 121.63 | 127.31 | 1,336,448 | +7.42(+6.19%) |
Jun 03, 2019 | 131.54 | 132.51 | 118.50 | 119.89 | 2,334,013 | -12.16(-9.21%) |
May 31, 2019 | 129.64 | 134.20 | 129.41 | 132.05 | 835,000 | -0.12(-0.09%) |
May 30, 2019 | 130.74 | 132.70 | 130.30 | 132.17 | 782,458 | +1.26(+0.96%) |
May 29, 2019 | 134.60 | 136.07 | 130.28 | 130.91 | 863,772 | -4.85(-3.57%) |
May 28, 2019 | 134.36 | 138.73 | 134.36 | 135.76 | 4,174,492 | +1.85(+1.38%) |
May 24, 2019 | 132.29 | 134.85 | 132.29 | 133.91 | 693,700 | +2.26(+1.72%) |
May 23, 2019 | 134.25 | 135.48 | 129.74 | 131.65 | 1,125,386 | -4.12(-3.03%) |
May 22, 2019 | 132.12 | 136.85 | 132.06 | 135.77 | 1,012,490 | +3.11(+2.34%) |
May 21, 2019 | 128.56 | 133.14 | 128.56 | 132.66 | 1,166,625 | +4.79(+3.75%) |
May 20, 2019 | 127.36 | 128.90 | 125.03 | 127.87 | 763,174 | -0.94(-0.73%) |
May 17, 2019 | 130.05 | 131.27 | 128.42 | 128.81 | 673,900 | -2.78(-2.11%) |
May 16, 2019 | 126.00 | 132.93 | 125.56 | 131.59 | 1,639,905 | +5.47(+4.34%) |
May 15, 2019 | 121.54 | 128.22 | 119.32 | 126.12 | 1,417,445 | +3.12(+2.54%) |
May 14, 2019 | 128.00 | 133.49 | 120.27 | 123.00 | 4,649,359 | +1.76(+1.45%) |
May 13, 2019 | 123.35 | 123.35 | 119.33 | 121.24 | 2,042,456 | -4.50(-3.58%) |
May 10, 2019 | 125.77 | 127.08 | 122.68 | 125.74 | 802,200 | -0.88(-0.69%) |
May 09, 2019 | 125.74 | 128.00 | 122.05 | 126.62 | 715,592 | -1.75(-1.36%) |
May 08, 2019 | 126.39 | 129.19 | 126.07 | 128.37 | 462,928 | +0.74(+0.58%) |
May 07, 2019 | 128.15 | 129.52 | 125.85 | 127.63 | 597,357 | -1.59(-1.23%) |
May 06, 2019 | 126.30 | 129.58 | 124.07 | 129.22 | 675,581 | +0.24(+0.19%) |
May 03, 2019 | 128.22 | 129.49 | 126.63 | 128.98 | 476,000 | +1.05(+0.82%) |
May 02, 2019 | 126.89 | 129.48 | 126.01 | 127.93 | 471,851 | +0.92(+0.72%) |
May 01, 2019 | 129.38 | 129.54 | 126.50 | 127.01 | 404,283 | -1.92(-1.49%) |
Apr 30, 2019 | 129.14 | 129.93 | 127.50 | 128.93 | 472,851 | -0.33(-0.26%) |
Apr 29, 2019 | 128.13 | 129.74 | 127.81 | 129.26 | 527,441 | +1.69(+1.32%) |
Apr 26, 2019 | 125.00 | 127.65 | 123.75 | 127.57 | 485,000 | +2.84(+2.28%) |
Apr 25, 2019 | 124.50 | 127.23 | 124.14 | 124.73 | 592,970 | -0.90(-0.72%) |
Apr 24, 2019 | 125.90 | 127.02 | 124.22 | 125.63 | 575,622 | -0.39(-0.31%) |
Apr 23, 2019 | 122.06 | 126.45 | 121.54 | 126.02 | 1,209,290 | +4.10(+3.36%) |
Apr 22, 2019 | 117.80 | 122.13 | 117.00 | 121.92 | 599,067 | +4.19(+3.56%) |
Apr 18, 2019 | 121.26 | 121.27 | 116.33 | 117.73 | 1,163,800 | -3.53(-2.91%) |
Apr 17, 2019 | 124.82 | 125.13 | 118.33 | 121.26 | 1,060,697 | -2.44(-1.97%) |
Apr 16, 2019 | 123.08 | 125.20 | 122.51 | 123.70 | 1,043,499 | +1.81(+1.48%) |
Apr 15, 2019 | 121.40 | 124.59 | 121.31 | 121.89 | 737,454 | +0.48(+0.40%) |
Apr 12, 2019 | 119.91 | 122.10 | 119.01 | 121.41 | 670,000 | +1.87(+1.56%) |
Apr 11, 2019 | 121.66 | 121.75 | 119.35 | 119.54 | 457,959 | -1.48(-1.22%) |
Apr 10, 2019 | 118.63 | 121.14 | 118.01 | 121.02 | 508,075 | +2.64(+2.23%) |
Apr 09, 2019 | 116.49 | 118.90 | 116.34 | 118.38 | 595,264 | +1.35(+1.15%) |
Apr 08, 2019 | 114.42 | 117.18 | 111.25 | 117.03 | 797,390 | +2.61(+2.28%) |
Apr 05, 2019 | 114.81 | 116.08 | 113.87 | 114.42 | 1,850,300 | +0.20(+0.18%) |
Apr 04, 2019 | 119.80 | 120.19 | 112.34 | 114.22 | 1,491,250 | -5.97(-4.97%) |
Apr 03, 2019 | 120.30 | 121.77 | 119.00 | 120.19 | 465,020 | +0.62(+0.52%) |
Apr 02, 2019 | 119.30 | 120.69 | 118.16 | 119.57 | 752,954 | +0.23(+0.19%) |