Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 257.70 | 257.70 | 236.55 | 243.45 | 10,324 | -10.50(-4.13%) |
Apr 29, 2020 | 245.85 | 258.90 | 237.75 | 253.95 | 18,239 | +8.25(+3.36%) |
Apr 28, 2020 | 259.20 | 259.20 | 244.05 | 245.70 | 21,558 | -8.25(-3.25%) |
Apr 27, 2020 | 258.75 | 264.90 | 253.80 | 253.95 | 18,652 | -1.05(-0.41%) |
Apr 24, 2020 | 252.30 | 259.50 | 250.80 | 255.00 | 17,106 | +6.30(+2.53%) |
Apr 23, 2020 | 251.70 | 257.10 | 246.01 | 248.70 | 9,702 | -2.85(-1.13%) |
Apr 22, 2020 | 256.20 | 259.20 | 251.25 | 251.55 | 10,160 | -3.90(-1.53%) |
Apr 21, 2020 | 242.25 | 259.80 | 236.25 | 255.45 | 39,562 | +9.45(+3.84%) |
Apr 20, 2020 | 240.60 | 255.00 | 240.60 | 246.00 | 16,463 | +0.90(+0.37%) |
Apr 17, 2020 | 247.80 | 250.39 | 235.20 | 245.10 | 16,486 | +5.40(+2.25%) |
Apr 16, 2020 | 237.15 | 249.00 | 227.10 | 239.70 | 13,722 | +2.10(+0.88%) |
Apr 15, 2020 | 230.10 | 243.15 | 223.65 | 237.60 | 10,304 | +1.05(+0.44%) |
Apr 14, 2020 | 239.70 | 243.75 | 229.35 | 236.55 | 10,989 | +0.45(+0.19%) |
Apr 13, 2020 | 225.30 | 239.70 | 220.95 | 236.10 | 7,634 | +10.20(+4.52%) |
Apr 09, 2020 | 224.40 | 232.35 | 221.55 | 225.90 | 12,006 | +6.90(+3.15%) |
Apr 08, 2020 | 213.45 | 221.25 | 207.75 | 219.00 | 15,546 | +9.75(+4.66%) |
Apr 07, 2020 | 213.15 | 217.50 | 206.03 | 209.25 | 10,509 | +1.65(+0.79%) |
Apr 06, 2020 | 193.35 | 209.70 | 193.35 | 207.60 | 13,473 | +23.40(+12.70%) |
Apr 03, 2020 | 190.95 | 202.75 | 181.35 | 184.20 | 11,593 | -7.65(-3.99%) |
Apr 02, 2020 | 190.50 | 193.50 | 183.30 | 191.85 | 9,363 | +3.00(+1.59%) |
Apr 01, 2020 | 196.35 | 198.75 | 182.70 | 188.85 | 14,679 | -10.50(-5.27%) |
Mar 31, 2020 | 209.70 | 215.85 | 190.35 | 199.35 | 11,643 | -11.85(-5.61%) |
Mar 30, 2020 | 216.60 | 217.80 | 205.95 | 211.20 | 16,649 | -0.60(-0.28%) |
Mar 27, 2020 | 209.55 | 220.43 | 204.15 | 211.80 | 9,466 | -4.50(-2.08%) |
Mar 26, 2020 | 203.55 | 221.70 | 202.50 | 216.30 | 11,739 | +14.85(+7.37%) |
Mar 25, 2020 | 195.15 | 208.35 | 195.15 | 201.45 | 9,019 | +2.10(+1.05%) |
Mar 24, 2020 | 196.80 | 199.50 | 189.00 | 199.35 | 12,535 | +14.40(+7.79%) |
Mar 23, 2020 | 201.00 | 201.90 | 172.80 | 184.95 | 15,018 | -10.50(-5.37%) |
Mar 20, 2020 | 192.60 | 209.25 | 183.30 | 195.45 | 47,026 | +5.55(+2.92%) |
Mar 19, 2020 | 171.00 | 193.05 | 156.45 | 189.90 | 19,502 | +19.35(+11.35%) |
Mar 18, 2020 | 166.35 | 180.75 | 147.90 | 170.55 | 21,557 | -8.10(-4.53%) |
Mar 17, 2020 | 175.65 | 179.29 | 157.65 | 178.65 | 23,487 | +9.00(+5.31%) |
Mar 16, 2020 | 172.95 | 189.60 | 165.91 | 169.65 | 29,673 | -35.40(-17.26%) |
Mar 13, 2020 | 180.45 | 205.05 | 166.80 | 205.05 | 18,533 | +34.05(+19.91%) |
Mar 12, 2020 | 187.50 | 187.50 | 158.55 | 171.00 | 24,296 | -27.30(-13.77%) |
Mar 11, 2020 | 217.50 | 222.00 | 196.95 | 198.30 | 14,188 | -22.20(-10.07%) |
Mar 10, 2020 | 243.75 | 250.05 | 204.00 | 220.50 | 20,115 | -14.85(-6.31%) |
Mar 09, 2020 | 249.30 | 255.68 | 233.10 | 235.35 | 19,484 | -25.05(-9.62%) |
Mar 06, 2020 | 262.95 | 286.84 | 254.10 | 260.40 | 20,220 | -9.30(-3.45%) |
Mar 05, 2020 | 269.25 | 280.05 | 265.50 | 269.70 | 23,597 | -4.20(-1.53%) |
Mar 04, 2020 | 262.35 | 274.05 | 258.00 | 273.90 | 20,678 | +17.10(+6.66%) |
Mar 03, 2020 | 251.55 | 262.50 | 247.05 | 256.80 | 14,645 | +4.20(+1.66%) |
Mar 02, 2020 | 241.20 | 258.00 | 236.70 | 252.60 | 24,287 | +11.25(+4.66%) |
Feb 28, 2020 | 226.80 | 243.07 | 222.90 | 241.35 | 22,046 | +6.45(+2.75%) |
Feb 27, 2020 | 249.90 | 259.05 | 232.65 | 234.90 | 29,714 | -11.70(-4.74%) |
Feb 26, 2020 | 253.65 | 259.80 | 243.45 | 246.60 | 17,196 | -5.10(-2.03%) |
Feb 25, 2020 | 259.20 | 261.00 | 248.85 | 251.70 | 18,783 | -5.25(-2.04%) |
Feb 24, 2020 | 256.50 | 261.90 | 249.80 | 256.95 | 16,529 | -10.43(-3.90%) |
Feb 21, 2020 | 247.50 | 275.70 | 246.75 | 267.38 | 36,166 | +20.03(+8.10%) |
Feb 20, 2020 | 232.65 | 247.80 | 231.75 | 247.35 | 25,001 | +13.65(+5.84%) |
Feb 19, 2020 | 219.60 | 240.00 | 216.45 | 233.70 | 28,690 | +15.90(+7.30%) |
Feb 18, 2020 | 217.50 | 224.70 | 215.40 | 217.80 | 12,854 | +0.30(+0.14%) |
Feb 14, 2020 | 208.95 | 220.80 | 208.05 | 217.50 | 19,040 | +9.75(+4.69%) |
Feb 13, 2020 | 220.35 | 225.00 | 205.80 | 207.75 | 17,130 | -12.90(-5.85%) |
Feb 12, 2020 | 230.40 | 232.20 | 219.90 | 220.65 | 12,333 | -8.70(-3.79%) |
Feb 11, 2020 | 235.50 | 237.15 | 224.25 | 229.35 | 16,418 | -4.05(-1.74%) |
Feb 10, 2020 | 237.60 | 239.70 | 233.10 | 233.40 | 10,527 | -4.20(-1.77%) |
Feb 07, 2020 | 245.10 | 246.07 | 236.40 | 237.60 | 7,473 | -9.00(-3.65%) |
Feb 06, 2020 | 248.25 | 249.45 | 234.90 | 246.60 | 16,673 | +0.30(+0.12%) |
Feb 05, 2020 | 248.25 | 251.25 | 232.50 | 246.30 | 18,594 | +1.20(+0.49%) |
Feb 04, 2020 | 233.85 | 247.50 | 230.70 | 245.10 | 48,086 | +16.65(+7.29%) |
Feb 03, 2020 | 225.60 | 241.20 | 223.80 | 228.45 | 27,886 | +4.35(+1.94%) |
Jan 31, 2020 | 208.05 | 229.65 | 208.05 | 224.10 | 35,846 | +15.15(+7.25%) |
Jan 30, 2020 | 210.90 | 215.10 | 205.95 | 208.95 | 10,181 | -3.75(-1.76%) |
Jan 29, 2020 | 210.00 | 213.74 | 207.45 | 212.70 | 17,699 | +3.45(+1.65%) |
Jan 28, 2020 | 203.40 | 211.80 | 200.55 | 209.25 | 11,606 | +7.50(+3.72%) |
Jan 27, 2020 | 197.70 | 208.20 | 193.35 | 201.75 | 15,991 | -1.50(-0.74%) |
Jan 24, 2020 | 216.75 | 216.75 | 195.45 | 203.25 | 20,340 | -12.30(-5.71%) |
Jan 23, 2020 | 205.65 | 217.50 | 201.30 | 215.55 | 28,432 | +8.40(+4.06%) |
Jan 22, 2020 | 219.30 | 220.05 | 201.90 | 207.15 | 17,123 | -9.60(-4.43%) |
Jan 21, 2020 | 204.90 | 222.45 | 201.00 | 216.75 | 28,278 | +11.10(+5.40%) |
Jan 17, 2020 | 211.05 | 216.30 | 203.70 | 205.65 | 14,980 | -3.90(-1.86%) |
Jan 16, 2020 | 207.45 | 213.30 | 205.20 | 209.55 | 10,291 | +3.15(+1.53%) |
Jan 15, 2020 | 206.10 | 213.90 | 202.50 | 206.40 | 8,152 | +0.15(+0.07%) |
Jan 14, 2020 | 214.80 | 215.55 | 194.10 | 206.25 | 26,026 | -9.45(-4.38%) |
Jan 13, 2020 | 207.30 | 225.75 | 196.80 | 215.70 | 32,431 | +8.55(+4.13%) |
Jan 10, 2020 | 220.80 | 221.25 | 206.40 | 207.15 | 18,166 | -13.65(-6.18%) |
Jan 09, 2020 | 211.80 | 224.25 | 206.25 | 220.80 | 32,778 | +11.25(+5.37%) |
Jan 08, 2020 | 202.50 | 211.80 | 199.28 | 209.55 | 18,901 | +6.83(+3.37%) |
Jan 07, 2020 | 195.00 | 204.45 | 188.55 | 202.72 | 24,018 | +6.38(+3.25%) |
Jan 06, 2020 | 202.95 | 203.10 | 194.85 | 196.35 | 18,657 | -8.10(-3.96%) |
Jan 03, 2020 | 204.60 | 208.80 | 200.88 | 204.45 | 22,113 | -3.15(-1.52%) |
Jan 02, 2020 | 210.90 | 213.75 | 197.55 | 207.60 | 32,938 | -2.18(-1.04%) |
Dec 31, 2019 | 213.00 | 213.77 | 208.20 | 209.78 | 27,846 | -3.30(-1.55%) |
Dec 30, 2019 | 210.60 | 214.65 | 205.95 | 213.07 | 18,523 | +3.82(+1.83%) |
Dec 27, 2019 | 212.40 | 212.70 | 198.43 | 209.25 | 21,253 | -3.60(-1.69%) |
Dec 26, 2019 | 206.25 | 217.79 | 202.35 | 212.85 | 21,500 | +7.65(+3.73%) |
Dec 24, 2019 | 205.80 | 206.25 | 195.75 | 205.20 | 19,386 | -0.45(-0.22%) |
Dec 23, 2019 | 188.25 | 208.05 | 184.50 | 205.65 | 43,324 | +17.70(+9.42%) |
Dec 20, 2019 | 190.35 | 200.25 | 182.70 | 187.95 | 61,726 | -2.40(-1.26%) |
Dec 19, 2019 | 164.40 | 190.80 | 162.32 | 190.35 | 58,639 | +26.78(+16.37%) |
Dec 18, 2019 | 159.75 | 164.10 | 155.25 | 163.57 | 40,593 | +2.77(+1.73%) |
Dec 17, 2019 | 162.30 | 165.75 | 158.40 | 160.80 | 24,291 | -1.35(-0.83%) |
Dec 16, 2019 | 158.40 | 165.60 | 153.75 | 162.15 | 19,609 | +1.80(+1.12%) |
Dec 13, 2019 | 167.10 | 171.45 | 155.25 | 160.35 | 12,013 | -7.05(-4.21%) |
Dec 12, 2019 | 165.75 | 174.75 | 162.90 | 167.40 | 12,643 | +0.15(+0.09%) |
Dec 11, 2019 | 168.60 | 169.80 | 162.90 | 167.25 | 22,744 | -1.95(-1.15%) |
Dec 10, 2019 | 189.45 | 193.80 | 167.78 | 169.20 | 22,513 | -18.15(-9.69%) |
Dec 09, 2019 | 186.90 | 189.75 | 179.70 | 187.35 | 30,420 | +3.75(+2.04%) |
Dec 06, 2019 | 180.60 | 191.25 | 179.10 | 183.60 | 17,680 | +6.00(+3.38%) |
Dec 05, 2019 | 191.70 | 194.09 | 171.53 | 177.60 | 22,799 | -13.35(-6.99%) |
Dec 04, 2019 | 177.75 | 194.55 | 176.40 | 190.95 | 26,033 | +12.15(+6.80%) |
Dec 03, 2019 | 170.70 | 179.25 | 161.25 | 178.80 | 24,420 | +3.75(+2.14%) |
Dec 02, 2019 | 193.35 | 197.69 | 159.60 | 175.05 | 41,916 | -20.40(-10.44%) |
Nov 29, 2019 | 170.40 | 210.75 | 167.25 | 195.45 | 58,913 | +28.50(+17.07%) |
Nov 27, 2019 | 170.85 | 175.05 | 165.60 | 166.95 | 25,146 | -1.95(-1.15%) |
Nov 26, 2019 | 163.50 | 174.15 | 162.75 | 168.90 | 41,922 | +8.10(+5.04%) |
Nov 25, 2019 | 149.85 | 161.25 | 147.15 | 160.80 | 35,447 | +13.35(+9.05%) |
Nov 22, 2019 | 149.70 | 159.78 | 141.45 | 147.45 | 43,033 | -3.90(-2.58%) |
Nov 21, 2019 | 129.45 | 152.70 | 129.00 | 151.35 | 100,174 | +27.30(+22.01%) |
Nov 20, 2019 | 120.15 | 125.85 | 118.20 | 124.05 | 12,548 | +2.40(+1.97%) |
Nov 19, 2019 | 108.75 | 125.40 | 107.64 | 121.65 | 20,393 | +13.35(+12.33%) |
Nov 18, 2019 | 118.65 | 123.75 | 103.35 | 108.30 | 21,231 | -0.60(-0.55%) |
Nov 15, 2019 | 105.30 | 115.20 | 105.30 | 108.90 | 16,493 | +3.90(+3.71%) |
Nov 14, 2019 | 107.55 | 112.95 | 102.00 | 105.00 | 19,941 | -2.70(-2.51%) |
Nov 13, 2019 | 125.10 | 128.40 | 106.50 | 107.70 | 29,322 | -23.40(-17.85%) |
Nov 12, 2019 | 138.90 | 139.65 | 129.90 | 131.10 | 6,523 | -7.20(-5.21%) |
Nov 11, 2019 | 137.70 | 141.00 | 132.90 | 138.30 | 9,790 | +0.90(+0.66%) |
Nov 08, 2019 | 127.80 | 146.55 | 126.60 | 137.40 | 20,046 | +10.05(+7.89%) |
Nov 07, 2019 | 128.10 | 129.84 | 126.00 | 127.35 | 3,653 | -0.30(-0.24%) |
Nov 06, 2019 | 133.65 | 133.80 | 127.65 | 127.65 | 4,831 | -5.25(-3.95%) |
Nov 05, 2019 | 125.85 | 134.55 | 122.25 | 132.90 | 11,260 | +7.05(+5.60%) |
Nov 04, 2019 | 134.85 | 134.85 | 125.40 | 125.85 | 10,952 | -7.28(-5.46%) |
Nov 01, 2019 | 127.65 | 134.70 | 126.90 | 133.12 | 9,133 | +6.22(+4.91%) |
Oct 31, 2019 | 125.70 | 127.35 | 124.05 | 126.90 | 5,326 | +0.15(+0.12%) |
Oct 30, 2019 | 120.30 | 126.90 | 118.65 | 126.75 | 9,870 | +4.95(+4.06%) |
Oct 29, 2019 | 126.15 | 127.39 | 118.05 | 121.80 | 17,869 | -5.55(-4.36%) |
Oct 28, 2019 | 130.20 | 130.20 | 124.95 | 127.35 | 15,175 | -3.60(-2.75%) |
Oct 25, 2019 | 130.05 | 133.20 | 127.50 | 130.95 | 4,853 | +0.90(+0.69%) |
Oct 24, 2019 | 136.95 | 137.70 | 128.10 | 130.05 | 10,070 | -5.55(-4.09%) |
Oct 23, 2019 | 132.75 | 136.95 | 128.99 | 135.60 | 22,256 | +2.70(+2.03%) |
Oct 22, 2019 | 125.85 | 137.40 | 124.65 | 132.90 | 29,341 | +8.25(+6.62%) |
Oct 21, 2019 | 118.50 | 124.65 | 117.30 | 124.65 | 17,721 | +6.75(+5.73%) |
Oct 18, 2019 | 110.10 | 118.50 | 109.95 | 117.90 | 21,746 | +7.05(+6.36%) |
Oct 17, 2019 | 107.40 | 112.05 | 107.40 | 110.85 | 16,014 | +1.95(+1.79%) |
Oct 16, 2019 | 105.00 | 110.25 | 102.75 | 108.90 | 7,666 | +3.30(+3.13%) |
Oct 15, 2019 | 99.75 | 109.05 | 99.39 | 105.60 | 12,650 | +5.40(+5.39%) |
Oct 14, 2019 | 101.85 | 102.45 | 99.60 | 100.20 | 3,947 | -2.40(-2.34%) |
Oct 11, 2019 | 104.10 | 108.75 | 101.85 | 102.60 | 10,286 | +0.00(+0.00%) |
Oct 10, 2019 | 101.55 | 104.10 | 101.10 | 102.60 | 6,701 | +1.20(+1.18%) |
Oct 09, 2019 | 102.15 | 102.60 | 99.90 | 101.40 | 4,356 | -0.60(-0.59%) |
Oct 08, 2019 | 99.60 | 104.25 | 98.70 | 102.00 | 5,074 | +1.50(+1.49%) |
Oct 07, 2019 | 99.45 | 102.00 | 98.55 | 100.50 | 3,938 | +0.15(+0.15%) |
Oct 04, 2019 | 97.50 | 101.25 | 94.35 | 100.35 | 7,520 | +3.75(+3.88%) |
Oct 03, 2019 | 96.60 | 99.15 | 92.40 | 96.60 | 3,520 | +0.00(+0.00%) |
Oct 02, 2019 | 96.30 | 98.17 | 92.70 | 96.60 | 7,990 | -0.45(-0.46%) |
Oct 01, 2019 | 98.85 | 102.15 | 95.55 | 97.05 | 6,422 | -1.80(-1.82%) |
Sep 30, 2019 | 99.30 | 101.25 | 96.00 | 98.85 | 5,209 | -0.45(-0.45%) |
Sep 27, 2019 | 100.50 | 101.55 | 98.40 | 99.30 | 7,366 | -0.75(-0.75%) |
Sep 26, 2019 | 101.25 | 101.65 | 96.30 | 100.05 | 8,041 | -1.65(-1.62%) |
Sep 25, 2019 | 102.75 | 106.80 | 98.25 | 101.70 | 12,866 | -1.50(-1.45%) |
Sep 24, 2019 | 107.25 | 107.80 | 100.50 | 103.20 | 7,664 | -4.05(-3.78%) |
Sep 23, 2019 | 103.35 | 108.51 | 100.95 | 107.25 | 9,517 | +3.90(+3.77%) |
Sep 20, 2019 | 93.90 | 105.00 | 93.90 | 103.35 | 14,220 | +9.30(+9.89%) |
Sep 19, 2019 | 93.30 | 103.01 | 91.50 | 94.05 | 14,088 | +1.05(+1.13%) |
Sep 18, 2019 | 96.15 | 96.70 | 91.05 | 93.00 | 4,716 | -3.00(-3.12%) |
Sep 17, 2019 | 92.25 | 98.40 | 92.25 | 96.00 | 7,339 | +3.90(+4.23%) |
Sep 16, 2019 | 93.00 | 96.60 | 91.35 | 92.10 | 4,415 | -1.95(-2.07%) |
Sep 13, 2019 | 85.80 | 96.60 | 83.17 | 94.05 | 17,146 | +8.40(+9.81%) |
Sep 12, 2019 | 83.85 | 87.45 | 81.15 | 85.65 | 4,035 | +1.50(+1.78%) |
Sep 11, 2019 | 82.95 | 84.15 | 79.65 | 84.15 | 2,152 | +1.65(+2.00%) |
Sep 10, 2019 | 81.45 | 84.00 | 79.80 | 82.50 | 4,742 | +0.60(+0.73%) |
Sep 09, 2019 | 78.45 | 84.15 | 78.45 | 81.90 | 4,986 | +3.60(+4.60%) |
Sep 06, 2019 | 74.70 | 80.25 | 72.90 | 78.30 | 4,853 | +3.90(+5.24%) |
Sep 05, 2019 | 76.05 | 76.35 | 71.55 | 74.40 | 6,661 | -0.75(-1.00%) |
Sep 04, 2019 | 76.05 | 77.85 | 74.85 | 75.15 | 6,790 | +0.00(+0.00%) |
Sep 03, 2019 | 74.10 | 76.65 | 73.20 | 75.15 | 5,700 | -0.30(-0.40%) |
Aug 30, 2019 | 75.75 | 77.70 | 73.65 | 75.45 | 8,840 | +0.00(+0.00%) |
Aug 29, 2019 | 75.45 | 76.88 | 74.25 | 75.45 | 4,291 | +0.30(+0.40%) |
Aug 28, 2019 | 74.85 | 77.55 | 74.33 | 75.15 | 2,649 | +0.00(+0.00%) |
Aug 27, 2019 | 76.50 | 78.00 | 74.10 | 75.15 | 3,579 | -0.15(-0.20%) |
Aug 26, 2019 | 75.30 | 78.15 | 72.00 | 75.30 | 5,110 | +0.30(+0.40%) |
Aug 23, 2019 | 71.40 | 75.00 | 67.65 | 75.00 | 7,806 | +3.30(+4.60%) |
Aug 22, 2019 | 79.05 | 79.05 | 70.65 | 71.70 | 9,254 | -6.90(-8.78%) |
Aug 21, 2019 | 75.75 | 80.23 | 75.75 | 78.60 | 3,460 | +3.60(+4.80%) |
Aug 20, 2019 | 76.20 | 76.20 | 73.50 | 75.00 | 5,956 | -1.35(-1.77%) |
Aug 19, 2019 | 76.80 | 78.00 | 75.00 | 76.35 | 2,820 | +0.45(+0.59%) |
Aug 16, 2019 | 75.75 | 78.15 | 74.47 | 75.90 | 5,340 | +0.45(+0.60%) |
Aug 15, 2019 | 69.75 | 76.20 | 67.95 | 75.45 | 7,726 | +6.45(+9.35%) |
Aug 14, 2019 | 72.75 | 72.90 | 67.95 | 69.00 | 10,088 | -5.55(-7.44%) |
Aug 13, 2019 | 76.35 | 77.70 | 72.60 | 74.55 | 13,106 | -0.60(-0.80%) |
Aug 12, 2019 | 75.60 | 78.30 | 73.80 | 75.15 | 6,370 | -2.55(-3.28%) |
Aug 09, 2019 | 81.00 | 82.80 | 75.00 | 77.70 | 7,853 | -3.75(-4.60%) |
Aug 08, 2019 | 80.70 | 84.90 | 80.55 | 81.45 | 8,298 | +1.35(+1.69%) |
Aug 07, 2019 | 81.15 | 81.75 | 78.15 | 80.10 | 10,338 | -1.80(-2.20%) |
Aug 06, 2019 | 86.55 | 91.50 | 80.10 | 81.90 | 8,810 | -3.90(-4.55%) |
Aug 05, 2019 | 94.65 | 94.65 | 82.80 | 85.80 | 8,023 | -11.55(-11.86%) |
Aug 02, 2019 | 100.65 | 100.65 | 94.35 | 97.35 | 4,440 | -3.75(-3.71%) |
Aug 01, 2019 | 98.70 | 102.60 | 98.33 | 101.10 | 6,355 | +2.55(+2.59%) |
Jul 31, 2019 | 101.25 | 105.00 | 98.40 | 98.55 | 6,862 | -2.85(-2.81%) |
Jul 30, 2019 | 97.50 | 104.10 | 96.75 | 101.40 | 5,017 | +2.40(+2.42%) |
Jul 29, 2019 | 102.90 | 102.90 | 98.85 | 99.00 | 3,542 | -3.90(-3.79%) |
Jul 26, 2019 | 104.85 | 106.50 | 101.25 | 102.90 | 4,840 | -1.80(-1.72%) |
Jul 25, 2019 | 107.25 | 108.90 | 104.25 | 104.70 | 5,017 | -3.30(-3.06%) |
Jul 24, 2019 | 107.40 | 109.95 | 104.03 | 108.00 | 3,551 | +0.30(+0.28%) |
Jul 23, 2019 | 112.50 | 112.50 | 102.00 | 107.70 | 6,417 | -4.35(-3.88%) |
Jul 22, 2019 | 111.15 | 113.40 | 109.05 | 112.05 | 3,507 | +1.05(+0.95%) |
Jul 19, 2019 | 113.55 | 113.85 | 110.25 | 111.00 | 3,293 | -2.85(-2.50%) |
Jul 18, 2019 | 112.65 | 115.20 | 111.90 | 113.85 | 3,892 | +1.20(+1.07%) |
Jul 17, 2019 | 112.50 | 114.00 | 109.05 | 112.65 | 4,149 | +0.15(+0.13%) |
Jul 16, 2019 | 107.10 | 115.05 | 105.90 | 112.50 | 6,133 | +4.95(+4.60%) |
Jul 15, 2019 | 108.60 | 109.75 | 105.45 | 107.55 | 2,923 | -1.65(-1.51%) |
Jul 12, 2019 | 108.60 | 114.15 | 105.45 | 109.20 | 5,886 | -0.60(-0.55%) |
Jul 11, 2019 | 108.00 | 111.45 | 105.75 | 109.80 | 6,728 | +2.10(+1.95%) |
Jul 10, 2019 | 109.80 | 110.85 | 105.75 | 107.70 | 4,588 | -1.50(-1.37%) |
Jul 09, 2019 | 110.40 | 112.05 | 108.60 | 109.20 | 4,985 | -2.55(-2.28%) |
Jul 08, 2019 | 117.00 | 117.00 | 110.55 | 111.75 | 9,883 | -5.55(-4.73%) |
Jul 05, 2019 | 117.75 | 119.17 | 114.30 | 117.30 | 4,313 | -0.15(-0.13%) |
Jul 03, 2019 | 119.40 | 121.20 | 115.50 | 117.45 | 6,913 | -1.65(-1.39%) |
Jul 02, 2019 | 127.80 | 131.55 | 116.55 | 119.10 | 10,813 | -7.80(-6.15%) |
Jul 01, 2019 | 125.85 | 128.10 | 123.30 | 126.90 | 9,256 | +1.65(+1.32%) |
Jun 28, 2019 | 117.75 | 128.25 | 117.30 | 125.25 | 60,606 | +8.25(+7.05%) |
Jun 27, 2019 | 117.45 | 121.35 | 116.40 | 117.00 | 8,304 | +0.00(+0.00%) |
Jun 26, 2019 | 118.20 | 120.00 | 115.50 | 117.00 | 4,838 | -0.75(-0.64%) |
Jun 25, 2019 | 122.25 | 122.25 | 116.86 | 117.75 | 6,531 | -4.20(-3.44%) |
Jun 24, 2019 | 127.05 | 127.65 | 121.50 | 121.95 | 7,323 | -2.25(-1.81%) |
Jun 21, 2019 | 119.85 | 128.40 | 110.40 | 124.20 | 18,293 | +3.75(+3.11%) |
Jun 20, 2019 | 123.30 | 125.47 | 116.85 | 120.45 | 5,965 | -0.45(-0.37%) |
Jun 19, 2019 | 115.20 | 121.80 | 115.20 | 120.90 | 5,183 | +5.70(+4.95%) |
Jun 18, 2019 | 114.45 | 115.97 | 113.10 | 115.20 | 4,360 | +2.55(+2.26%) |
Jun 17, 2019 | 107.25 | 113.25 | 107.25 | 112.65 | 6,325 | +5.70(+5.33%) |
Jun 14, 2019 | 108.75 | 109.95 | 105.60 | 106.95 | 7,446 | -2.40(-2.19%) |
Jun 13, 2019 | 107.55 | 110.78 | 105.30 | 109.35 | 5,364 | +1.35(+1.25%) |
Jun 12, 2019 | 106.20 | 108.15 | 103.35 | 108.00 | 4,837 | +1.50(+1.41%) |
Jun 11, 2019 | 111.30 | 111.30 | 104.70 | 106.50 | 5,179 | -3.60(-3.27%) |
Jun 10, 2019 | 112.35 | 112.95 | 109.20 | 110.10 | 4,832 | -2.10(-1.87%) |
Jun 07, 2019 | 114.15 | 114.30 | 108.30 | 112.20 | 5,300 | -0.90(-0.80%) |
Jun 06, 2019 | 113.40 | 116.76 | 102.30 | 113.10 | 9,871 | -1.65(-1.44%) |
Jun 05, 2019 | 117.75 | 118.56 | 114.15 | 114.75 | 6,260 | -3.60(-3.04%) |
Jun 04, 2019 | 119.10 | 120.45 | 115.65 | 118.35 | 6,634 | +0.90(+0.77%) |
Jun 03, 2019 | 120.90 | 121.95 | 111.30 | 117.45 | 6,603 | -3.45(-2.85%) |
May 31, 2019 | 124.05 | 126.87 | 117.30 | 120.90 | 6,620 | -5.40(-4.28%) |
May 30, 2019 | 124.65 | 128.70 | 122.62 | 126.30 | 12,678 | +3.15(+2.56%) |
May 29, 2019 | 125.25 | 126.45 | 119.70 | 123.15 | 8,606 | -2.55(-2.03%) |
May 28, 2019 | 123.75 | 128.25 | 121.95 | 125.70 | 9,210 | +4.05(+3.33%) |
May 24, 2019 | 117.60 | 127.35 | 116.85 | 121.65 | 8,620 | +4.80(+4.11%) |
May 23, 2019 | 113.25 | 117.75 | 112.34 | 116.85 | 4,341 | +2.85(+2.50%) |
May 22, 2019 | 111.15 | 116.25 | 111.15 | 114.00 | 4,199 | +1.65(+1.47%) |
May 21, 2019 | 116.25 | 116.25 | 108.75 | 112.35 | 6,084 | -1.95(-1.71%) |
May 20, 2019 | 111.45 | 115.35 | 109.42 | 114.30 | 3,904 | +2.25(+2.01%) |
May 17, 2019 | 114.90 | 118.50 | 110.20 | 112.05 | 6,986 | -3.90(-3.36%) |
May 16, 2019 | 116.10 | 117.67 | 106.20 | 115.95 | 15,973 | +1.05(+0.91%) |
May 15, 2019 | 108.30 | 116.25 | 106.28 | 114.90 | 4,874 | +5.55(+5.08%) |
May 14, 2019 | 107.70 | 111.00 | 105.15 | 109.35 | 5,048 | +4.95(+4.74%) |
May 13, 2019 | 108.00 | 109.80 | 100.35 | 104.40 | 5,117 | -7.50(-6.70%) |
May 10, 2019 | 111.00 | 112.35 | 108.00 | 111.90 | 2,826 | +0.75(+0.67%) |
May 09, 2019 | 107.25 | 112.20 | 106.50 | 111.15 | 3,197 | +1.95(+1.79%) |
May 08, 2019 | 103.50 | 112.20 | 101.76 | 109.20 | 5,036 | +6.45(+6.28%) |
May 07, 2019 | 103.20 | 104.40 | 101.25 | 102.75 | 3,748 | -1.50(-1.44%) |
May 06, 2019 | 102.45 | 106.50 | 101.40 | 104.25 | 4,610 | -2.40(-2.25%) |
May 03, 2019 | 104.85 | 108.15 | 104.85 | 106.65 | 8,953 | +2.70(+2.60%) |
May 02, 2019 | 108.15 | 108.15 | 96.90 | 103.95 | 9,904 | -4.20(-3.88%) |