UTX
United Technologies Corp.
stockNYSE
InactiveApr 2, 2020 4:00:00 PM EDT
86.01USD-5.866%(-5.36)
UTX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-04-02 | 89.63 | 92.25 | 85.11 | 86.01 | -5.866% | 13,275,777 | 0.000% |
| 2020-04-01 | 89.48 | 92.00 | 88.33 | 91.37 | -3.138% | 12,564,664 | -5.866% |
| 2020-03-31 | 97.28 | 99.20 | 93.87 | 94.33 | -4.224% | 7,433,510 | -8.820% |
| 2020-03-30 | 96.08 | 99.75 | 94.71 | 98.49 | +1.379% | 7,644,496 | -12.671% |
| 2020-03-27 | 98.00 | 101.73 | 96.52 | 97.15 | -7.158% | 10,300,526 | -11.467% |
| 2020-03-26 | 98.00 | 104.99 | 97.00 | 104.64 | +8.785% | 14,607,455 | -17.804% |
| 2020-03-25 | 87.88 | 100.17 | 86.28 | 96.19 | +10.869% | 12,132,102 | -10.583% |
| 2020-03-24 | 80.10 | 87.45 | 80.01 | 86.76 | +15.757% | 12,957,393 | -0.864% |
| 2020-03-23 | 80.01 | 80.09 | 72.30 | 74.95 | -9.185% | 12,187,837 | +14.757% |
| 2020-03-20 | 84.85 | 88.84 | 73.28 | 82.53 | -1.468% | 15,391,567 | +4.217% |
| 2020-03-19 | 79.23 | 85.50 | 72.18 | 83.76 | +5.491% | 16,005,848 | +2.686% |
| 2020-03-18 | 85.84 | 85.92 | 69.02 | 79.40 | -14.477% | 22,982,780 | +8.325% |
| 2020-03-17 | 91.06 | 93.45 | 82.81 | 92.84 | +2.101% | 16,223,189 | -7.357% |
| 2020-03-16 | 95.36 | 99.14 | 90.58 | 90.93 | -13.729% | 12,326,150 | -5.411% |
| 2020-03-13 | 109.05 | 110.77 | 98.55 | 105.40 | +2.829% | 16,919,436 | -18.397% |
| 2020-03-12 | 94.12 | 109.08 | 92.80 | 102.50 | -4.660% | 19,613,286 | -16.088% |
| 2020-03-11 | 115.82 | 116.83 | 106.78 | 107.51 | -9.935% | 10,372,681 | -19.998% |
| 2020-03-10 | 119.77 | 120.49 | 113.53 | 119.37 | +3.476% | 9,412,138 | -27.947% |
| 2020-03-09 | 115.42 | 119.06 | 112.51 | 115.36 | -8.792% | 8,671,359 | -25.442% |
| 2020-03-06 | 121.66 | 127.13 | 120.00 | 126.48 | +0.032% | 8,748,510 | -31.997% |
| 2020-03-05 | 135.09 | 135.49 | 125.21 | 126.44 | -9.062% | 8,652,914 | -31.976% |
| 2020-03-04 | 134.44 | 139.84 | 132.73 | 139.04 | +4.912% | 5,779,195 | -38.140% |
| 2020-03-03 | 133.94 | 138.19 | 131.36 | 132.53 | -1.149% | 9,188,894 | -35.101% |
| 2020-03-02 | 131.50 | 134.13 | 128.25 | 134.07 | +2.665% | 9,174,033 | -35.847% |
| 2020-02-28 | 127.14 | 131.02 | 125.84 | 130.59 | -1.203% | 12,465,510 | -34.137% |
| 2020-02-27 | 135.98 | 137.46 | 132.13 | 132.18 | -4.480% | 10,287,406 | -34.930% |
| 2020-02-26 | 140.20 | 143.18 | 138.09 | 138.38 | -0.310% | 8,516,256 | -37.845% |
| 2020-02-25 | 146.91 | 147.52 | 138.45 | 138.81 | -5.301% | 7,649,754 | -38.038% |
| 2020-02-24 | 147.39 | 148.16 | 145.54 | 146.58 | -3.260% | 6,491,215 | -41.322% |
| 2020-02-21 | 149.66 | 151.61 | 148.72 | 151.52 | +1.081% | 4,462,253 | -43.235% |
| 2020-02-20 | 150.39 | 150.74 | 147.93 | 149.90 | -0.518% | 3,418,901 | -42.622% |
| 2020-02-19 | 151.55 | 151.97 | 150.13 | 150.68 | -0.397% | 3,395,914 | -42.919% |
| 2020-02-18 | 152.20 | 152.24 | 150.36 | 151.28 | -1.421% | 2,970,641 | -43.145% |
| 2020-02-14 | 153.08 | 154.05 | 152.57 | 153.46 | +0.261% | 3,919,857 | -43.953% |
| 2020-02-13 | 154.03 | 154.65 | 152.92 | 153.06 | -1.366% | 3,446,526 | -43.806% |
| 2020-02-12 | 155.15 | 155.78 | 153.56 | 155.18 | -0.045% | 5,839,178 | -44.574% |
| 2020-02-11 | 158.22 | 158.44 | 154.87 | 155.25 | -0.830% | 5,465,456 | -44.599% |
| 2020-02-10 | 157.62 | 157.98 | 154.97 | 156.55 | -0.179% | 4,103,734 | -45.059% |
| 2020-02-07 | 156.00 | 157.86 | 155.61 | 156.83 | +0.403% | 5,000,714 | -45.157% |
| 2020-02-06 | 156.37 | 156.74 | 155.18 | 156.20 | +0.366% | 3,830,176 | -44.936% |
| 2020-02-05 | 154.70 | 155.63 | 153.40 | 155.63 | +1.719% | 3,635,488 | -44.734% |
| 2020-02-04 | 151.45 | 153.33 | 151.41 | 153.00 | +2.034% | 3,880,823 | -43.784% |
| 2020-02-03 | 151.06 | 152.31 | 149.79 | 149.95 | -0.166% | 4,739,957 | -42.641% |
| 2020-01-31 | 153.20 | 153.58 | 149.62 | 150.20 | -2.468% | 4,670,911 | -42.736% |
| 2020-01-30 | 151.44 | 154.21 | 151.44 | 154.00 | +0.772% | 4,407,205 | -44.149% |
| 2020-01-29 | 153.92 | 153.95 | 151.47 | 152.82 | -0.026% | 3,877,411 | -43.718% |
| 2020-01-28 | 150.53 | 154.41 | 148.05 | 152.86 | +1.212% | 5,781,461 | -43.733% |
| 2020-01-27 | 150.99 | 151.96 | 150.01 | 151.03 | -1.410% | 4,383,518 | -43.051% |
| 2020-01-24 | 153.40 | 154.42 | 152.39 | 153.19 | -0.397% | 3,737,504 | -43.854% |
| 2020-01-23 | 153.61 | 154.24 | 152.59 | 153.80 | +0.007% | 4,042,443 | -44.077% |
| 2020-01-22 | 154.38 | 155.06 | 153.33 | 153.79 | -0.440% | 3,525,396 | -44.073% |
| 2020-01-21 | 153.86 | 155.51 | 152.78 | 154.47 | +0.045% | 4,963,994 | -44.319% |
| 2020-01-17 | 154.31 | 155.53 | 153.68 | 154.40 | +0.554% | 5,049,449 | -44.294% |
| 2020-01-16 | 152.61 | 154.02 | 152.61 | 153.55 | +1.046% | 3,604,693 | -43.986% |
| 2020-01-15 | 151.64 | 153.07 | 151.15 | 151.96 | +0.277% | 3,134,945 | -43.400% |
| 2020-01-14 | 151.37 | 152.41 | 151.12 | 151.54 | -0.335% | 3,191,998 | -43.243% |
| 2020-01-13 | 152.02 | 152.50 | 151.43 | 152.05 | +0.125% | 3,121,039 | -43.433% |
| 2020-01-10 | 154.01 | 154.01 | 151.43 | 151.86 | -1.165% | 2,930,901 | -43.362% |
| 2020-01-09 | 153.80 | 154.19 | 153.12 | 153.65 | +0.150% | 2,972,589 | -44.022% |
| 2020-01-08 | 153.12 | 154.55 | 152.73 | 153.42 | +0.150% | 2,412,981 | -43.938% |
| 2020-01-07 | 151.90 | 153.63 | 151.90 | 153.19 | -0.319% | 2,789,062 | -43.854% |
| 2020-01-06 | 153.45 | 153.84 | 152.50 | 153.68 | +0.215% | 2,686,175 | -44.033% |
| 2020-01-03 | 150.93 | 154.65 | 150.51 | 153.35 | +0.137% | 3,193,725 | -43.913% |
| 2020-01-02 | 149.74 | 153.22 | 149.74 | 153.14 | +2.257% | 2,861,254 | -43.836% |
| 2019-12-31 | 149.79 | 150.21 | 149.10 | 149.76 | -0.080% | 2,052,499 | -42.568% |
| 2019-12-30 | 150.44 | 150.80 | 149.58 | 149.88 | -0.266% | 1,705,452 | -42.614% |
| 2019-12-27 | 151.00 | 151.07 | 150.05 | 150.28 | -0.285% | 1,870,018 | -42.767% |
| 2019-12-26 | 149.95 | 150.76 | 149.75 | 150.71 | +0.762% | 1,418,218 | -42.930% |
| 2019-12-24 | 150.07 | 150.32 | 149.44 | 149.57 | -0.167% | 1,004,890 | -42.495% |
| 2019-12-23 | 149.96 | 150.55 | 149.56 | 149.82 | +0.221% | 2,783,651 | -42.591% |
| 2019-12-20 | 150.90 | 150.90 | 149.20 | 149.49 | +0.525% | 5,637,136 | -42.464% |
| 2019-12-19 | 148.31 | 149.16 | 147.20 | 148.71 | +0.677% | 3,024,313 | -42.163% |
| 2019-12-18 | 148.10 | 148.61 | 147.19 | 147.71 | -0.612% | 3,838,790 | -41.771% |
| 2019-12-17 | 149.20 | 149.38 | 147.95 | 148.62 | -0.562% | 3,666,662 | -42.128% |
| 2019-12-16 | 149.73 | 150.67 | 149.11 | 149.46 | +0.262% | 3,306,714 | -42.453% |
| 2019-12-13 | 148.27 | 150.15 | 148.27 | 149.07 | -0.228% | 2,408,341 | -42.302% |
| 2019-12-12 | 147.90 | 149.64 | 147.18 | 149.41 | +1.453% | 2,759,995 | -42.434% |
| 2019-12-11 | 146.58 | 147.37 | 145.99 | 147.27 | +1.307% | 2,313,313 | -41.597% |
| 2019-12-10 | 145.77 | 146.00 | 145.35 | 145.37 | -0.581% | 2,718,638 | -40.834% |
| 2019-12-09 | 146.90 | 147.35 | 146.15 | 146.22 | -0.524% | 1,637,221 | -41.178% |
| 2019-12-06 | 147.14 | 147.39 | 146.21 | 146.99 | +1.191% | 2,661,306 | -41.486% |
| 2019-12-05 | 145.49 | 145.57 | 144.41 | 145.26 | +0.512% | 2,376,300 | -40.789% |
| 2019-12-04 | 144.94 | 145.87 | 144.30 | 144.52 | +0.550% | 2,937,818 | -40.486% |
| 2019-12-03 | 143.93 | 144.20 | 142.78 | 143.73 | -0.869% | 3,937,301 | -40.159% |
| 2019-12-02 | 148.39 | 148.61 | 144.88 | 144.99 | -2.258% | 3,883,652 | -40.679% |
| 2019-11-29 | 148.53 | 148.61 | 147.50 | 148.34 | -0.323% | 991,512 | -42.018% |
| 2019-11-27 | 148.38 | 149.05 | 147.69 | 148.82 | +0.473% | 1,535,776 | -42.205% |
| 2019-11-26 | 147.70 | 148.62 | 147.40 | 148.12 | +0.407% | 3,627,800 | -41.932% |
| 2019-11-25 | 148.56 | 148.74 | 147.20 | 147.52 | -0.122% | 2,427,449 | -41.696% |
| 2019-11-22 | 148.25 | 148.53 | 147.18 | 147.70 | +0.272% | 2,410,032 | -41.767% |
| 2019-11-21 | 146.64 | 147.95 | 146.30 | 147.30 | +0.443% | 2,384,202 | -41.609% |
| 2019-11-20 | 148.01 | 148.58 | 146.09 | 146.65 | -1.159% | 2,675,272 | -41.350% |
| 2019-11-19 | 149.62 | 149.65 | 148.35 | 148.37 | -0.496% | 2,863,259 | -42.030% |
| 2019-11-18 | 149.11 | 149.28 | 148.44 | 149.11 | -0.167% | 1,894,846 | -42.318% |
| 2019-11-15 | 148.28 | 149.81 | 148.25 | 149.36 | +0.844% | 2,106,461 | -42.414% |
| 2019-11-14 | 147.45 | 148.44 | 147.45 | 148.11 | -0.135% | 1,760,006 | -41.928% |
| 2019-11-13 | 147.88 | 148.51 | 147.43 | 148.31 | -0.054% | 1,885,182 | -42.007% |
| 2019-11-12 | 148.40 | 149.04 | 148.00 | 148.39 | +0.115% | 1,638,706 | -42.038% |
| 2019-11-11 | 148.00 | 148.62 | 147.53 | 148.22 | -0.443% | 1,495,993 | -41.971% |
| 2019-11-08 | 147.47 | 149.02 | 147.33 | 148.88 | +0.101% | 1,749,126 | -42.229% |
| 2019-11-07 | 148.82 | 149.35 | 148.45 | 148.73 | +0.283% | 2,818,274 | -42.170% |
| 2019-11-06 | 147.82 | 148.38 | 147.13 | 148.31 | +0.311% | 3,196,330 | -42.007% |
| 2019-11-05 | 147.66 | 148.56 | 146.70 | 147.85 | +0.230% | 4,091,381 | -41.826% |
| 2019-11-04 | 147.49 | 147.99 | 146.40 | 147.51 | +0.566% | 4,356,652 | -41.692% |
| 2019-11-01 | 144.39 | 146.79 | 144.34 | 146.68 | +2.159% | 4,089,360 | -41.362% |
| 2019-10-31 | 143.44 | 143.84 | 142.67 | 143.58 | -0.181% | 3,075,125 | -40.096% |
| 2019-10-30 | 142.25 | 144.27 | 142.00 | 143.84 | +1.296% | 2,569,549 | -40.204% |
| 2019-10-29 | 142.45 | 143.51 | 141.73 | 142.00 | -0.727% | 3,586,376 | -39.430% |
| 2019-10-28 | 143.27 | 144.63 | 142.31 | 143.04 | +0.056% | 2,406,994 | -39.870% |
| 2019-10-25 | 143.35 | 144.20 | 142.81 | 142.96 | -0.335% | 3,244,372 | -39.836% |
| 2019-10-24 | 140.50 | 143.84 | 140.03 | 143.44 | +2.523% | 4,612,689 | -40.038% |
| 2019-10-23 | 140.83 | 141.44 | 139.21 | 139.91 | -1.061% | 3,421,888 | -38.525% |
| 2019-10-22 | 140.82 | 142.24 | 138.93 | 141.41 | +2.212% | 6,754,612 | -39.177% |
| 2019-10-21 | 138.17 | 139.00 | 137.74 | 138.35 | +1.133% | 3,803,827 | -37.832% |
| 2019-10-18 | 138.23 | 138.44 | 136.51 | 136.80 | -0.992% | 3,705,775 | -37.127% |
| 2019-10-17 | 137.30 | 138.74 | 137.17 | 138.17 | +1.068% | 2,697,266 | -37.751% |
| 2019-10-16 | 135.94 | 137.22 | 135.67 | 136.71 | +0.411% | 2,124,136 | -37.086% |
| 2019-10-15 | 136.27 | 137.72 | 136.14 | 136.15 | +0.169% | 2,548,749 | -36.827% |
| 2019-10-14 | 136.00 | 136.45 | 135.33 | 135.92 | -0.169% | 1,711,046 | -36.720% |
| 2019-10-11 | 135.07 | 137.19 | 135.00 | 136.15 | +1.665% | 3,083,796 | -36.827% |
| 2019-10-10 | 131.90 | 134.06 | 131.30 | 133.92 | +1.485% | 2,433,001 | -35.775% |
| 2019-10-09 | 131.70 | 132.64 | 131.12 | 131.96 | +0.895% | 2,473,584 | -34.821% |
| 2019-10-08 | 131.33 | 132.39 | 130.34 | 130.79 | -1.432% | 2,682,245 | -34.238% |
| 2019-10-07 | 132.79 | 133.96 | 132.13 | 132.69 | -0.390% | 1,738,478 | -35.180% |
| 2019-10-04 | 131.29 | 133.31 | 130.95 | 133.21 | +1.524% | 1,943,383 | -35.433% |
| 2019-10-03 | 130.76 | 131.33 | 128.63 | 131.21 | +0.567% | 3,012,701 | -34.449% |
| 2019-10-02 | 132.83 | 133.00 | 129.82 | 130.47 | -2.482% | 3,322,435 | -34.077% |
| 2019-10-01 | 136.94 | 137.69 | 133.21 | 133.79 | -2.000% | 3,546,454 | -35.713% |
| 2019-09-30 | 137.15 | 137.19 | 136.17 | 136.52 | +0.095% | 2,687,862 | -36.998% |
| 2019-09-27 | 138.03 | 138.24 | 136.19 | 136.39 | -0.829% | 2,160,588 | -36.938% |
| 2019-09-26 | 136.76 | 138.29 | 136.51 | 137.53 | +0.512% | 2,739,843 | -37.461% |
| 2019-09-25 | 135.94 | 137.15 | 135.14 | 136.83 | +0.996% | 2,169,435 | -37.141% |
| 2019-09-24 | 136.04 | 136.20 | 134.66 | 135.48 | -0.140% | 2,881,126 | -36.515% |
| 2019-09-23 | 134.41 | 136.13 | 134.10 | 135.67 | +0.074% | 2,695,755 | -36.604% |
| 2019-09-20 | 137.60 | 138.46 | 135.56 | 135.57 | -1.425% | 6,617,069 | -36.557% |
| 2019-09-19 | 137.94 | 138.02 | 136.81 | 137.53 | -0.094% | 2,229,652 | -37.461% |
| 2019-09-18 | 136.92 | 137.79 | 135.95 | 137.66 | +0.328% | 1,792,627 | -37.520% |
| 2019-09-17 | 137.39 | 137.74 | 136.63 | 137.21 | -0.630% | 2,168,070 | -37.315% |
| 2019-09-16 | 139.02 | 139.02 | 137.32 | 138.08 | +0.014% | 2,159,326 | -37.710% |
| 2019-09-13 | 138.00 | 139.40 | 137.46 | 138.06 | +0.436% | 3,079,962 | -37.701% |
| 2019-09-12 | 136.46 | 137.99 | 136.20 | 137.46 | +1.111% | 3,062,778 | -37.429% |
| 2019-09-11 | 133.50 | 136.00 | 133.08 | 135.95 | +1.523% | 2,895,849 | -36.734% |
| 2019-09-10 | 134.10 | 134.72 | 132.83 | 133.91 | -0.149% | 2,927,470 | -35.770% |
| 2019-09-09 | 134.65 | 135.40 | 133.85 | 134.11 | +0.314% | 2,355,887 | -35.866% |
| 2019-09-06 | 133.81 | 134.25 | 133.15 | 133.69 | +0.496% | 2,168,188 | -35.665% |
| 2019-09-05 | 133.08 | 133.70 | 132.50 | 133.03 | +1.511% | 2,701,215 | -35.345% |
| 2019-09-04 | 130.69 | 131.73 | 130.28 | 131.05 | +1.613% | 2,302,445 | -34.369% |
| 2019-09-03 | 128.67 | 129.18 | 127.64 | 128.97 | -0.975% | 2,593,854 | -33.310% |
| 2019-08-30 | 130.24 | 131.20 | 130.18 | 130.24 | +0.564% | 2,363,806 | -33.960% |
| 2019-08-29 | 128.01 | 130.27 | 128.01 | 129.51 | +2.081% | 4,613,435 | -33.588% |
| 2019-08-28 | 124.35 | 126.96 | 123.81 | 126.87 | +1.846% | 2,084,391 | -32.206% |
| 2019-08-27 | 125.44 | 126.00 | 123.98 | 124.57 | -0.733% | 2,224,228 | -30.954% |
| 2019-08-26 | 124.98 | 125.67 | 123.64 | 125.49 | +1.677% | 2,125,285 | -31.461% |
| 2019-08-23 | 126.68 | 127.80 | 122.82 | 123.42 | -3.548% | 3,512,212 | -30.311% |
| 2019-08-22 | 128.00 | 128.40 | 126.32 | 127.96 | +0.495% | 1,652,097 | -32.784% |
| 2019-08-21 | 127.90 | 128.22 | 126.79 | 127.33 | +0.513% | 1,744,801 | -32.451% |
| 2019-08-20 | 125.98 | 127.27 | 125.41 | 126.68 | +0.032% | 2,014,139 | -32.105% |
| 2019-08-19 | 126.73 | 127.31 | 125.99 | 126.64 | +1.271% | 1,823,276 | -32.083% |
| 2019-08-16 | 124.99 | 125.68 | 124.02 | 125.05 | +1.059% | 2,532,190 | -31.220% |
| 2019-08-15 | 124.00 | 124.42 | 122.44 | 123.74 | -0.451% | 3,962,135 | -30.491% |
| 2019-08-14 | 127.10 | 127.26 | 123.77 | 124.30 | -3.606% | 3,359,444 | -30.805% |
| 2019-08-13 | 127.86 | 130.71 | 127.70 | 128.95 | +0.679% | 2,403,486 | -33.300% |
| 2019-08-12 | 129.85 | 130.23 | 127.53 | 128.08 | -2.408% | 2,602,544 | -32.847% |
| 2019-08-09 | 131.40 | 132.02 | 129.53 | 131.24 | -0.183% | 2,370,991 | -34.464% |
| 2019-08-08 | 129.58 | 131.69 | 129.58 | 131.48 | +1.915% | 2,676,738 | -34.583% |
| 2019-08-07 | 127.12 | 130.12 | 125.14 | 129.01 | +0.163% | 4,301,950 | -33.331% |
| 2019-08-06 | 125.50 | 129.06 | 125.50 | 128.80 | +2.425% | 3,803,362 | -33.222% |
| 2019-08-05 | 128.84 | 128.93 | 124.73 | 125.75 | -3.868% | 3,979,274 | -31.602% |
| 2019-08-02 | 131.43 | 131.87 | 129.41 | 130.81 | -0.781% | 2,167,409 | -34.248% |
| 2019-08-01 | 133.31 | 135.51 | 131.66 | 131.84 | -1.317% | 2,916,088 | -34.762% |
| 2019-07-31 | 135.25 | 136.03 | 133.00 | 133.60 | -1.256% | 3,366,137 | -35.621% |
| 2019-07-30 | 135.38 | 135.72 | 134.44 | 135.30 | -0.309% | 2,257,805 | -36.430% |
| 2019-07-29 | 135.56 | 136.37 | 135.38 | 135.72 | +0.066% | 2,051,414 | -36.627% |
| 2019-07-26 | 135.81 | 136.68 | 135.29 | 135.63 | -0.535% | 2,216,241 | -36.585% |
| 2019-07-25 | 134.92 | 138.31 | 134.90 | 136.36 | +1.572% | 3,989,934 | -36.924% |
| 2019-07-24 | 134.38 | 136.87 | 133.97 | 134.25 | -0.511% | 3,577,505 | -35.933% |
| 2019-07-23 | 136.32 | 136.50 | 132.01 | 134.94 | +1.497% | 8,090,099 | -36.261% |
| 2019-07-22 | 132.29 | 133.19 | 131.55 | 132.95 | +0.423% | 3,398,944 | -35.307% |
| 2019-07-19 | 131.64 | 132.88 | 130.93 | 132.39 | +0.830% | 3,234,219 | -35.033% |
| 2019-07-18 | 129.88 | 131.35 | 129.76 | 131.30 | +0.922% | 2,918,929 | -34.494% |
| 2019-07-17 | 133.06 | 133.25 | 130.07 | 130.10 | -2.320% | 2,736,242 | -33.889% |
| 2019-07-16 | 133.35 | 133.68 | 132.71 | 133.19 | -0.030% | 3,200,209 | -35.423% |
| 2019-07-15 | 133.26 | 133.83 | 132.88 | 133.23 | -0.366% | 2,378,926 | -35.442% |
| 2019-07-12 | 131.91 | 133.81 | 131.71 | 133.72 | +1.812% | 3,202,465 | -35.679% |
| 2019-07-11 | 130.44 | 131.79 | 130.07 | 131.34 | +0.682% | 2,438,543 | -34.513% |
| 2019-07-10 | 131.00 | 132.26 | 130.19 | 130.45 | +0.046% | 2,339,563 | -34.067% |
| 2019-07-09 | 130.10 | 130.53 | 128.94 | 130.39 | -0.367% | 3,023,303 | -34.036% |
| 2019-07-08 | 131.88 | 132.07 | 130.28 | 130.87 | -1.260% | 3,202,470 | -34.278% |
| 2019-07-05 | 132.75 | 132.75 | 130.84 | 132.54 | -0.346% | 3,546,936 | -35.106% |
| 2019-07-03 | 132.45 | 133.07 | 131.71 | 133.00 | +0.788% | 2,037,573 | -35.331% |
| 2019-07-02 | 131.64 | 132.30 | 131.24 | 131.96 | +0.472% | 3,395,199 | -34.821% |
| 2019-07-01 | 131.18 | 132.08 | 130.84 | 131.34 | +0.876% | 3,927,096 | -34.513% |
| 2019-06-28 | 129.06 | 130.59 | 128.15 | 130.20 | +0.954% | 5,409,703 | -33.940% |
| 2019-06-27 | 128.21 | 129.19 | 127.76 | 128.97 | +0.947% | 2,013,736 | -33.310% |
| 2019-06-26 | 129.04 | 129.65 | 127.72 | 127.76 | -0.977% | 2,922,626 | -32.678% |
| 2019-06-25 | 130.19 | 130.86 | 128.70 | 129.02 | -0.891% | 2,794,345 | -33.336% |
| 2019-06-24 | 130.12 | 130.99 | 129.50 | 130.18 | +1.111% | 3,677,224 | -33.930% |
| 2019-06-21 | 129.81 | 130.86 | 128.58 | 128.75 | -0.984% | 5,719,116 | -33.196% |
| 2019-06-20 | 128.30 | 130.22 | 127.87 | 130.03 | +2.580% | 4,346,911 | -33.854% |
| 2019-06-19 | 127.10 | 127.39 | 126.32 | 126.76 | +0.111% | 3,255,165 | -32.147% |
| 2019-06-18 | 125.06 | 126.98 | 125.06 | 126.62 | +1.924% | 4,536,376 | -32.072% |
| 2019-06-17 | 125.72 | 125.97 | 123.11 | 124.23 | -0.854% | 3,346,730 | -30.766% |
| 2019-06-14 | 126.11 | 126.50 | 124.92 | 125.30 | +0.393% | 3,066,932 | -31.357% |
| 2019-06-13 | 124.74 | 124.97 | 122.92 | 124.81 | +0.596% | 4,604,848 | -31.087% |
| 2019-06-12 | 124.05 | 125.41 | 123.61 | 124.07 | +0.919% | 9,975,733 | -30.676% |
| 2019-06-11 | 128.22 | 128.29 | 122.18 | 122.94 | -3.961% | 10,972,408 | -30.039% |
| 2019-06-10 | 135.50 | 135.73 | 127.98 | 128.01 | -3.133% | 13,783,449 | -32.810% |
| 2019-06-07 | 132.11 | 132.97 | 131.84 | 132.15 | +0.365% | 1,844,508 | -34.915% |
| 2019-06-06 | 131.46 | 132.17 | 130.48 | 131.67 | +0.236% | 2,012,036 | -34.678% |
| 2019-06-05 | 130.49 | 131.40 | 129.55 | 131.36 | +1.538% | 2,373,185 | -34.523% |
| 2019-06-04 | 128.31 | 129.69 | 127.52 | 129.37 | +1.979% | 2,395,285 | -33.516% |
| 2019-06-03 | 126.45 | 128.21 | 125.94 | 126.86 | +0.443% | 2,711,070 | -32.201% |
| 2019-05-31 | 127.27 | 127.41 | 125.53 | 126.30 | -1.636% | 3,553,945 | -31.900% |
| 2019-05-30 | 129.54 | 130.33 | 128.03 | 128.40 | -0.826% | 2,742,219 | -33.014% |
| 2019-05-29 | 129.19 | 129.79 | 128.31 | 129.47 | -0.346% | 2,797,259 | -33.568% |
| 2019-05-28 | 131.63 | 133.08 | 129.88 | 129.92 | -1.126% | 4,040,382 | -33.798% |
| 2019-05-24 | 130.64 | 131.88 | 130.01 | 131.40 | +0.728% | 3,117,118 | -34.543% |
| 2019-05-23 | 132.52 | 133.82 | 129.39 | 130.45 | -3.663% | 5,653,865 | -34.067% |
| 2019-05-22 | 135.36 | 136.32 | 134.94 | 135.41 | -0.456% | 1,942,833 | -36.482% |
| 2019-05-21 | 134.90 | 136.17 | 134.26 | 136.03 | +1.910% | 2,190,907 | -36.771% |
| 2019-05-20 | 133.17 | 133.76 | 132.63 | 133.48 | -0.202% | 1,945,657 | -35.563% |
| 2019-05-17 | 134.13 | 135.46 | 133.55 | 133.75 | -1.109% | 1,605,650 | -35.693% |
| 2019-05-16 | 134.04 | 136.07 | 133.44 | 135.25 | +0.948% | 2,809,375 | -36.407% |
| 2019-05-15 | 132.80 | 134.82 | 131.66 | 133.98 | 0.000% | 2,430,361 | -35.804% |
| 2019-05-14 | 132.01 | 135.01 | 132.01 | 133.98 | +1.531% | 2,709,363 | -35.804% |
| 2019-05-13 | 134.03 | 134.67 | 130.39 | 131.96 | -3.798% | 4,119,256 | -34.821% |
| 2019-05-10 | 135.23 | 137.34 | 133.57 | 137.17 | +0.227% | 2,652,619 | -37.297% |
| 2019-05-09 | 135.46 | 137.13 | 134.02 | 136.86 | -0.153% | 2,559,432 | -37.155% |
| 2019-05-08 | 135.50 | 138.15 | 135.34 | 137.07 | +1.203% | 2,396,305 | -37.251% |
| 2019-05-07 | 138.34 | 138.67 | 134.68 | 135.44 | -3.395% | 4,905,595 | -36.496% |
| 2019-05-06 | 138.79 | 140.67 | 137.90 | 140.20 | -1.010% | 2,376,528 | -38.652% |
| 2019-05-03 | 141.05 | 141.69 | 139.96 | 141.63 | +1.309% | 2,840,495 | -39.271% |
| 2019-05-02 | 140.77 | 141.46 | 138.79 | 139.80 | -1.257% | 2,756,598 | -38.476% |
| 2019-05-01 | 143.00 | 144.40 | 141.52 | 141.58 | -0.722% | 2,195,071 | -39.250% |
| 2019-04-30 | 142.44 | 142.92 | 141.63 | 142.61 | +0.345% | 3,293,177 | -39.689% |
| 2019-04-29 | 141.00 | 142.51 | 140.86 | 142.12 | +0.952% | 3,409,407 | -39.481% |
| 2019-04-26 | 140.00 | 140.83 | 139.58 | 140.78 | +0.751% | 2,059,942 | -38.905% |
| 2019-04-25 | 138.74 | 140.25 | 138.03 | 139.73 | +0.100% | 2,336,540 | -38.446% |
| 2019-04-24 | 139.67 | 140.17 | 137.93 | 139.59 | -0.307% | 2,734,511 | -38.384% |
| 2019-04-23 | 139.89 | 142.36 | 138.88 | 140.02 | +2.272% | 5,683,375 | -38.573% |
| 2019-04-22 | 136.35 | 137.47 | 135.69 | 136.91 | -0.066% | 2,954,492 | -37.178% |
| 2019-04-18 | 136.01 | 137.75 | 136.01 | 137.00 | +0.891% | 2,498,835 | -37.219% |
| 2019-04-17 | 135.59 | 136.30 | 134.73 | 135.79 | +0.332% | 2,785,011 | -36.660% |
| 2019-04-16 | 134.86 | 135.36 | 134.41 | 135.34 | +0.587% | 1,999,134 | -36.449% |
| 2019-04-15 | 135.00 | 135.26 | 134.07 | 134.55 | -0.554% | 1,875,082 | -36.076% |
| 2019-04-12 | 133.82 | 135.32 | 133.65 | 135.30 | +1.867% | 2,865,534 | -36.430% |
| 2019-04-11 | 131.77 | 133.00 | 131.48 | 132.82 | +0.881% | 1,741,995 | -35.243% |
| 2019-04-10 | 132.29 | 132.33 | 130.26 | 131.66 | -0.446% | 2,721,724 | -34.673% |
| 2019-04-09 | 132.65 | 132.91 | 131.20 | 132.25 | -0.981% | 2,089,961 | -34.964% |
| 2019-04-08 | 132.33 | 133.63 | 131.19 | 133.56 | -0.120% | 2,717,805 | -35.602% |
| 2019-04-05 | 133.16 | 133.80 | 132.56 | 133.72 | +0.769% | 2,500,936 | -35.679% |
| 2019-04-04 | 131.50 | 133.27 | 130.85 | 132.70 | +1.059% | 2,231,729 | -35.185% |
| 2019-04-03 | 132.61 | 132.72 | 130.61 | 131.31 | -0.447% | 2,840,238 | -34.499% |
| 2019-04-02 | 133.07 | 133.37 | 131.55 | 131.90 | -0.969% | 2,905,630 | -34.792% |
| 2019-04-01 | 129.99 | 133.43 | 129.99 | 133.19 | +3.336% | 5,300,927 | -35.423% |
| 2019-03-29 | 128.26 | 129.09 | 127.48 | 128.89 | +1.273% | 3,045,781 | -33.269% |
| 2019-03-28 | 126.71 | 127.40 | 126.19 | 127.27 | +0.768% | 1,872,249 | -32.419% |
| 2019-03-27 | 126.12 | 127.14 | 125.64 | 126.30 | +0.127% | 2,729,010 | -31.900% |
| 2019-03-26 | 126.18 | 126.95 | 125.06 | 126.14 | +0.590% | 3,204,233 | -31.814% |
| 2019-03-25 | 124.96 | 125.83 | 124.59 | 125.40 | +0.200% | 2,261,773 | -31.411% |
| 2019-03-22 | 126.00 | 126.33 | 123.45 | 125.15 | -1.363% | 3,872,170 | -31.274% |
| 2019-03-21 | 124.55 | 127.18 | 124.33 | 126.88 | +1.253% | 2,597,897 | -32.212% |
| 2019-03-20 | 126.44 | 126.50 | 124.53 | 125.31 | -0.949% | 2,945,955 | -31.362% |
| 2019-03-19 | 127.62 | 128.17 | 125.91 | 126.51 | -0.307% | 2,960,817 | -32.013% |
| 2019-03-18 | 126.11 | 127.00 | 125.53 | 126.90 | +0.778% | 3,890,045 | -32.222% |
| 2019-03-15 | 127.17 | 127.43 | 125.90 | 125.92 | -0.764% | 9,689,874 | -31.695% |
| 2019-03-14 | 126.64 | 126.94 | 125.71 | 126.89 | +0.197% | 3,925,214 | -32.217% |
| 2019-03-13 | 124.97 | 127.28 | 124.97 | 126.64 | +1.580% | 4,854,794 | -32.083% |
| 2019-03-12 | 125.71 | 126.91 | 124.52 | 124.67 | -1.063% | 3,844,364 | -31.010% |
| 2019-03-11 | 121.58 | 126.19 | 121.48 | 126.01 | +1.605% | 4,656,084 | -31.744% |
| 2019-03-08 | 123.85 | 124.14 | 122.29 | 124.02 | -0.354% | 3,091,750 | -30.648% |
| 2019-03-07 | 125.01 | 125.09 | 122.92 | 124.46 | -0.742% | 4,164,097 | -30.893% |
| 2019-03-06 | 126.18 | 126.86 | 125.37 | 125.39 | -0.437% | 3,519,584 | -31.406% |
| 2019-03-05 | 125.64 | 126.84 | 125.64 | 125.94 | +0.159% | 3,236,083 | -31.706% |
| 2019-03-04 | 126.29 | 127.40 | 125.10 | 125.74 | -0.024% | 3,477,777 | -31.597% |
| 2019-03-01 | 126.98 | 127.35 | 125.24 | 125.77 | +0.080% | 3,822,185 | -31.613% |
| 2019-02-28 | 126.69 | 127.33 | 125.57 | 125.67 | -0.969% | 4,416,604 | -31.559% |
| 2019-02-27 | 127.08 | 127.35 | 126.10 | 126.90 | -0.228% | 2,498,130 | -32.222% |
| 2019-02-26 | 127.78 | 128.45 | 126.77 | 127.19 | -0.842% | 3,397,219 | -32.377% |
| 2019-02-25 | 128.70 | 129.12 | 128.16 | 128.27 | +0.391% | 2,672,182 | -32.946% |
| 2019-02-22 | 128.05 | 128.35 | 126.80 | 127.77 | +1.148% | 3,158,297 | -32.684% |
| 2019-02-21 | 128.15 | 128.59 | 125.83 | 126.32 | -1.643% | 3,259,901 | -31.911% |
| 2019-02-20 | 128.70 | 129.64 | 127.83 | 128.43 | -0.163% | 6,301,322 | -33.030% |
| 2019-02-19 | 127.38 | 129.14 | 126.86 | 128.64 | +0.689% | 6,092,542 | -33.139% |
| 2019-02-15 | 125.60 | 127.91 | 125.03 | 127.76 | +2.924% | 6,828,409 | -32.678% |
| 2019-02-14 | 123.15 | 124.39 | 122.71 | 124.13 | -0.233% | 3,749,824 | -30.710% |
| 2019-02-13 | 124.35 | 124.89 | 124.22 | 124.42 | +0.355% | 2,463,654 | -30.871% |
| 2019-02-12 | 123.36 | 124.35 | 122.71 | 123.98 | +1.027% | 3,540,107 | -30.626% |
| 2019-02-11 | 122.90 | 123.11 | 121.51 | 122.72 | +0.188% | 3,916,055 | -29.914% |
| 2019-02-08 | 120.29 | 122.52 | 120.22 | 122.49 | +1.466% | 3,941,981 | -29.782% |
| 2019-02-07 | 120.36 | 120.99 | 118.99 | 120.72 | -0.527% | 4,647,500 | -28.752% |
| 2019-02-06 | 120.86 | 121.73 | 120.34 | 121.36 | +0.489% | 3,502,575 | -29.128% |
| 2019-02-05 | 119.82 | 120.79 | 119.08 | 120.77 | +1.368% | 4,526,206 | -28.782% |
| 2019-02-04 | 118.99 | 119.25 | 117.88 | 119.14 | +0.134% | 4,945,043 | -27.808% |
| 2019-02-01 | 119.59 | 120.03 | 118.11 | 118.98 | +0.771% | 4,136,825 | -27.711% |
| 2019-01-31 | 119.57 | 119.57 | 117.63 | 118.07 | -0.881% | 6,081,474 | -27.153% |
| 2019-01-30 | 118.60 | 120.25 | 117.25 | 119.12 | +1.086% | 7,318,017 | -27.796% |
| 2019-01-29 | 115.57 | 118.22 | 115.50 | 117.84 | +2.398% | 10,829,862 | -27.011% |
| 2019-01-28 | 115.20 | 115.26 | 113.77 | 115.08 | -0.630% | 8,912,109 | -25.261% |
| 2019-01-25 | 116.34 | 116.90 | 115.08 | 115.81 | +0.216% | 4,641,586 | -25.732% |
| 2019-01-24 | 117.75 | 119.35 | 114.54 | 115.56 | -1.265% | 9,035,479 | -25.571% |
| 2019-01-23 | 117.30 | 119.34 | 114.35 | 117.04 | +5.384% | 12,562,079 | -26.512% |
| 2019-01-22 | 113.01 | 113.16 | 110.65 | 111.06 | -2.493% | 5,689,053 | -22.555% |
| 2019-01-18 | 114.29 | 114.70 | 112.90 | 113.90 | +1.002% | 4,636,260 | -24.486% |
| 2019-01-17 | 110.37 | 113.50 | 110.30 | 112.77 | +1.714% | 3,196,737 | -23.730% |
| 2019-01-16 | 111.09 | 111.59 | 110.45 | 110.87 | -0.171% | 3,887,661 | -22.423% |
| 2019-01-15 | 110.75 | 111.22 | 109.54 | 111.06 | +0.189% | 2,797,355 | -22.555% |
| 2019-01-14 | 109.20 | 111.47 | 108.80 | 110.85 | +0.819% | 3,177,829 | -22.409% |
| 2019-01-11 | 109.56 | 109.98 | 108.62 | 109.95 | -0.417% | 3,625,008 | -21.774% |
| 2019-01-10 | 108.76 | 110.54 | 108.73 | 110.41 | +0.997% | 3,378,450 | -22.099% |
| 2019-01-09 | 109.56 | 109.64 | 108.54 | 109.32 | +0.386% | 4,233,412 | -21.323% |
| 2019-01-08 | 108.84 | 109.45 | 107.35 | 108.90 | +1.804% | 3,745,736 | -21.019% |
| 2019-01-07 | 107.06 | 107.41 | 105.54 | 106.97 | -0.047% | 5,232,651 | -19.594% |
| 2019-01-04 | 104.12 | 107.20 | 103.51 | 107.02 | +3.421% | 6,345,932 | -19.632% |
| 2019-01-03 | 107.55 | 108.00 | 103.23 | 103.48 | -4.451% | 5,591,348 | -16.882% |
| 2019-01-02 | 105.16 | 108.35 | 104.24 | 108.30 | +1.709% | 5,891,727 | -20.582% |
| 2018-12-31 | 105.60 | 106.48 | 105.24 | 106.48 | +1.082% | 4,436,371 | -19.224% |
| 2018-12-28 | 106.30 | 107.18 | 104.93 | 105.34 | -0.397% | 5,617,078 | -18.350% |
| 2018-12-27 | 102.60 | 105.76 | 101.66 | 105.76 | -0.236% | 6,553,337 | -18.674% |
| 2018-12-26 | 102.94 | 106.42 | 100.48 | 106.01 | +3.870% | 7,112,527 | -18.866% |
| 2018-12-24 | 105.37 | 105.74 | 101.95 | 102.06 | -3.880% | 4,275,428 | -15.726% |
| 2018-12-21 | 109.67 | 111.20 | 106.06 | 106.18 | -3.138% | 12,466,189 | -18.996% |
| 2018-12-20 | 113.70 | 113.82 | 108.89 | 109.62 | -3.673% | 14,286,061 | -21.538% |
| 2018-12-19 | 115.57 | 117.38 | 113.07 | 113.80 | -1.710% | 10,447,894 | -24.420% |
| 2018-12-18 | 116.10 | 117.44 | 115.19 | 115.78 | +0.408% | 3,778,265 | -25.713% |
| 2018-12-17 | 118.74 | 118.88 | 114.74 | 115.31 | -2.938% | 5,074,584 | -25.410% |
| 2018-12-14 | 117.96 | 119.45 | 117.17 | 118.80 | -0.377% | 4,011,742 | -27.601% |
| 2018-12-13 | 120.17 | 120.39 | 118.87 | 119.25 | -0.343% | 5,715,127 | -27.874% |
| 2018-12-12 | 119.97 | 121.43 | 119.56 | 119.66 | +0.614% | 3,087,438 | -28.121% |
| 2018-12-11 | 122.10 | 122.13 | 118.64 | 118.93 | -0.402% | 4,331,995 | -27.680% |
| 2018-12-10 | 119.02 | 120.64 | 116.90 | 119.41 | -0.033% | 5,317,025 | -27.971% |
| 2018-12-07 | 121.17 | 122.19 | 119.13 | 119.45 | -1.647% | 7,503,682 | -27.995% |
| 2018-12-06 | 119.51 | 121.53 | 118.45 | 121.45 | +0.480% | 9,333,773 | -29.181% |
| 2018-12-04 | 123.22 | 123.43 | 119.30 | 120.87 | -2.209% | 7,686,681 | -28.841% |
| 2018-12-03 | 123.79 | 125.99 | 123.27 | 123.60 | +1.445% | 6,875,460 | -30.413% |
| 2018-11-30 | 120.76 | 122.32 | 120.04 | 121.84 | +0.528% | 9,636,900 | -29.407% |
| 2018-11-29 | 122.79 | 122.94 | 120.08 | 121.20 | -1.247% | 6,155,852 | -29.035% |
| 2018-11-28 | 123.25 | 123.49 | 120.07 | 122.73 | +0.041% | 8,534,034 | -29.919% |
| 2018-11-27 | 123.67 | 125.14 | 119.23 | 122.68 | -4.141% | 16,869,976 | -29.891% |
| 2018-11-26 | 129.79 | 132.40 | 127.71 | 127.98 | -0.821% | 10,609,878 | -32.794% |
| 2018-11-23 | 124.99 | 130.28 | 124.79 | 129.04 | +2.649% | 9,699,613 | -33.346% |
| 2018-11-21 | 126.29 | 127.45 | 125.68 | 125.71 | -0.230% | 2,728,988 | -31.581% |
| 2018-11-20 | 127.23 | 127.23 | 124.66 | 126.00 | -1.447% | 4,386,471 | -31.738% |
| 2018-11-19 | 130.00 | 130.00 | 127.37 | 127.85 | -1.752% | 4,989,826 | -32.726% |
| 2018-11-16 | 129.00 | 130.93 | 128.78 | 130.13 | +0.308% | 5,184,553 | -33.905% |
| 2018-11-15 | 127.21 | 130.60 | 126.65 | 129.73 | +0.652% | 4,599,073 | -33.701% |
| 2018-11-14 | 130.05 | 130.69 | 128.59 | 128.89 | -0.178% | 5,749,882 | -33.269% |
| 2018-11-13 | 128.84 | 130.72 | 128.23 | 129.12 | +0.639% | 3,433,075 | -33.388% |
| 2018-11-12 | 130.94 | 131.03 | 128.09 | 128.30 | -1.844% | 4,197,628 | -32.962% |
| 2018-11-09 | 131.39 | 131.42 | 129.69 | 130.71 | -0.480% | 5,007,241 | -34.198% |
| 2018-11-08 | 130.90 | 131.96 | 130.37 | 131.34 | +0.605% | 4,748,214 | -34.513% |
| 2018-11-07 | 128.99 | 130.91 | 128.04 | 130.55 | +2.040% | 5,399,331 | -34.117% |
| 2018-11-06 | 127.30 | 128.13 | 126.66 | 127.94 | +0.542% | 3,254,368 | -32.773% |
| 2018-11-05 | 127.48 | 127.87 | 126.45 | 127.25 | -0.141% | 5,477,234 | -32.409% |
| 2018-11-02 | 128.85 | 129.63 | 126.22 | 127.43 | -0.118% | 6,192,235 | -32.504% |
| 2018-11-01 | 125.70 | 127.94 | 125.07 | 127.58 | +2.713% | 5,591,337 | -32.583% |
| 2018-10-31 | 124.08 | 125.44 | 123.43 | 124.21 | +1.297% | 6,150,674 | -30.754% |
| 2018-10-30 | 121.07 | 122.80 | 120.40 | 122.62 | +1.264% | 4,861,962 | -29.856% |
| 2018-10-29 | 124.85 | 125.46 | 119.19 | 121.09 | -1.737% | 4,944,460 | -28.970% |
| 2018-10-26 | 122.98 | 125.05 | 121.58 | 123.23 | -0.941% | 4,692,882 | -30.204% |
| 2018-10-25 | 123.40 | 125.48 | 122.45 | 124.40 | +1.909% | 4,720,795 | -30.860% |
| 2018-10-24 | 130.23 | 131.29 | 121.75 | 122.07 | -6.114% | 8,459,800 | -29.540% |
| 2018-10-23 | 125.75 | 131.04 | 124.91 | 130.02 | +2.864% | 7,031,304 | -33.849% |
| 2018-10-22 | 128.68 | 128.99 | 125.70 | 126.40 | -1.772% | 5,482,207 | -31.954% |
| 2018-10-19 | 128.49 | 129.85 | 127.59 | 128.68 | -0.202% | 4,574,926 | -33.160% |
| 2018-10-18 | 129.60 | 130.77 | 128.09 | 128.94 | -0.869% | 3,411,594 | -33.295% |
| 2018-10-17 | 132.15 | 132.63 | 129.54 | 130.07 | -1.841% | 3,728,659 | -33.874% |
| 2018-10-16 | 130.88 | 132.60 | 129.62 | 132.51 | +1.673% | 3,509,780 | -35.092% |
| 2018-10-15 | 129.84 | 131.52 | 129.17 | 130.33 | +0.540% | 3,258,278 | -34.006% |
| 2018-10-12 | 131.19 | 132.10 | 127.62 | 129.63 | 0.000% | 5,133,421 | -33.650% |