Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 114.70 | 116.49 | 113.67 | 113.78 | 312,456 | -2.96(-2.54%) |
Apr 29, 2020 | 117.00 | 120.19 | 115.91 | 116.74 | 330,188 | +2.52(+2.21%) |
Apr 28, 2020 | 121.02 | 121.81 | 113.82 | 114.22 | 527,848 | -4.69(-3.94%) |
Apr 27, 2020 | 117.43 | 119.66 | 117.14 | 118.91 | 631,405 | +2.18(+1.87%) |
Apr 24, 2020 | 115.24 | 117.13 | 113.03 | 116.73 | 341,000 | +2.73(+2.39%) |
Apr 23, 2020 | 110.04 | 115.07 | 110.04 | 114.00 | 442,852 | +3.94(+3.58%) |
Apr 22, 2020 | 109.73 | 111.31 | 106.89 | 110.06 | 371,312 | +2.61(+2.43%) |
Apr 21, 2020 | 104.60 | 108.65 | 103.67 | 107.45 | 360,318 | +0.15(+0.14%) |
Apr 20, 2020 | 106.62 | 108.04 | 106.03 | 107.30 | 266,272 | -0.27(-0.25%) |
Apr 17, 2020 | 105.31 | 108.55 | 104.12 | 107.57 | 410,300 | +4.82(+4.69%) |
Apr 16, 2020 | 102.92 | 104.49 | 101.33 | 102.75 | 446,251 | -0.37(-0.36%) |
Apr 15, 2020 | 101.02 | 103.41 | 100.09 | 103.12 | 422,607 | -0.89(-0.86%) |
Apr 14, 2020 | 100.38 | 104.35 | 99.56 | 104.01 | 453,118 | +5.97(+6.09%) |
Apr 13, 2020 | 99.00 | 101.19 | 97.11 | 98.04 | 708,805 | -2.42(-2.41%) |
Apr 09, 2020 | 102.00 | 104.42 | 98.26 | 100.46 | 644,100 | -0.22(-0.22%) |
Apr 08, 2020 | 97.12 | 102.03 | 95.69 | 100.68 | 820,763 | +5.11(+5.35%) |
Apr 07, 2020 | 104.34 | 104.34 | 94.69 | 95.57 | 748,473 | -6.67(-6.52%) |
Apr 06, 2020 | 101.62 | 104.05 | 100.49 | 102.24 | 758,155 | +3.84(+3.90%) |
Apr 03, 2020 | 99.21 | 100.62 | 96.95 | 98.40 | 316,100 | -1.40(-1.40%) |
Apr 02, 2020 | 90.89 | 100.26 | 90.89 | 99.80 | 491,220 | +8.18(+8.93%) |
Apr 01, 2020 | 95.76 | 95.82 | 90.65 | 91.62 | 481,148 | -8.04(-8.07%) |
Mar 31, 2020 | 101.18 | 104.05 | 98.04 | 99.66 | 1,151,376 | -2.27(-2.23%) |
Mar 30, 2020 | 102.00 | 104.71 | 99.72 | 101.93 | 446,157 | +0.98(+0.97%) |
Mar 27, 2020 | 100.74 | 103.82 | 98.25 | 100.95 | 387,700 | -3.89(-3.71%) |
Mar 26, 2020 | 99.51 | 106.07 | 97.65 | 104.84 | 730,182 | +6.77(+6.90%) |
Mar 25, 2020 | 94.78 | 101.01 | 94.78 | 98.07 | 790,428 | +2.53(+2.65%) |
Mar 24, 2020 | 90.74 | 95.77 | 87.88 | 95.54 | 615,582 | +9.04(+10.45%) |
Mar 23, 2020 | 81.78 | 89.36 | 78.28 | 86.50 | 697,568 | +4.98(+6.11%) |
Mar 20, 2020 | 88.70 | 91.65 | 80.99 | 81.52 | 1,077,800 | -6.49(-7.37%) |
Mar 19, 2020 | 74.01 | 88.89 | 71.60 | 88.01 | 714,916 | +13.67(+18.39%) |
Mar 18, 2020 | 80.41 | 81.71 | 63.41 | 74.34 | 562,128 | -9.03(-10.83%) |
Mar 17, 2020 | 87.04 | 87.65 | 74.49 | 83.37 | 1,059,078 | -2.20(-2.57%) |
Mar 16, 2020 | 77.61 | 87.77 | 75.15 | 85.57 | 790,019 | -7.63(-8.19%) |
Mar 13, 2020 | 99.36 | 99.52 | 85.29 | 93.20 | 612,700 | -1.30(-1.38%) |
Mar 12, 2020 | 98.22 | 99.28 | 92.29 | 94.50 | 656,238 | -9.22(-8.89%) |
Mar 11, 2020 | 101.89 | 103.97 | 100.86 | 103.72 | 764,853 | -0.24(-0.23%) |
Mar 10, 2020 | 99.63 | 104.04 | 97.93 | 103.96 | 1,109,073 | +6.83(+7.03%) |
Mar 09, 2020 | 98.58 | 100.69 | 96.69 | 97.13 | 572,025 | -6.68(-6.43%) |
Mar 06, 2020 | 101.03 | 104.08 | 99.23 | 103.81 | 621,600 | +0.57(+0.55%) |
Mar 05, 2020 | 106.86 | 107.48 | 101.71 | 103.24 | 552,945 | -6.19(-5.66%) |
Mar 04, 2020 | 110.58 | 110.68 | 108.46 | 109.43 | 648,077 | +0.72(+0.66%) |
Mar 03, 2020 | 110.56 | 113.21 | 106.32 | 108.71 | 502,466 | -1.93(-1.74%) |
Mar 02, 2020 | 108.75 | 110.69 | 107.61 | 110.64 | 503,640 | +2.31(+2.13%) |
Feb 28, 2020 | 106.30 | 108.77 | 105.22 | 108.33 | 852,800 | -1.04(-0.95%) |
Feb 27, 2020 | 105.84 | 111.73 | 105.05 | 109.37 | 630,895 | +0.80(+0.74%) |
Feb 26, 2020 | 111.04 | 112.41 | 108.54 | 108.57 | 274,209 | -1.57(-1.43%) |
Feb 25, 2020 | 115.07 | 115.07 | 109.85 | 110.14 | 352,552 | -4.67(-4.07%) |
Feb 24, 2020 | 114.54 | 116.28 | 113.58 | 114.81 | 364,434 | -3.48(-2.94%) |
Feb 21, 2020 | 119.43 | 119.59 | 117.87 | 118.29 | 330,900 | -1.17(-0.98%) |
Feb 20, 2020 | 119.88 | 120.67 | 117.68 | 119.46 | 280,149 | -0.98(-0.81%) |
Feb 19, 2020 | 121.06 | 121.71 | 119.88 | 120.44 | 468,390 | +0.06(+0.05%) |
Feb 18, 2020 | 120.34 | 121.14 | 119.18 | 120.38 | 471,159 | -0.44(-0.36%) |
Feb 14, 2020 | 119.81 | 121.24 | 118.84 | 120.82 | 415,900 | +1.11(+0.93%) |
Feb 13, 2020 | 117.72 | 120.33 | 117.34 | 119.71 | 548,474 | +1.41(+1.19%) |
Feb 12, 2020 | 118.71 | 119.63 | 116.97 | 118.30 | 594,517 | +0.07(+0.06%) |
Feb 11, 2020 | 120.71 | 120.83 | 117.69 | 118.23 | 431,251 | -1.63(-1.36%) |
Feb 10, 2020 | 119.41 | 120.42 | 118.50 | 119.86 | 475,357 | -0.14(-0.12%) |
Feb 07, 2020 | 120.00 | 120.53 | 119.15 | 120.00 | 455,900 | -0.82(-0.68%) |
Feb 06, 2020 | 119.74 | 124.11 | 118.74 | 120.82 | 762,321 | +1.42(+1.19%) |
Feb 05, 2020 | 123.79 | 126.74 | 119.17 | 119.40 | 1,059,313 | -2.42(-1.99%) |
Feb 04, 2020 | 118.50 | 123.28 | 116.91 | 121.82 | 1,765,397 | +10.43(+9.36%) |
Feb 03, 2020 | 107.88 | 112.13 | 107.52 | 111.39 | 582,936 | +4.00(+3.72%) |
Jan 31, 2020 | 109.35 | 110.50 | 107.28 | 107.39 | 882,000 | -1.94(-1.77%) |
Jan 30, 2020 | 108.50 | 109.53 | 107.12 | 109.33 | 226,202 | +0.33(+0.30%) |
Jan 29, 2020 | 107.65 | 109.64 | 107.65 | 109.00 | 375,082 | +1.29(+1.20%) |
Jan 28, 2020 | 107.23 | 108.05 | 106.15 | 107.71 | 359,451 | +0.50(+0.47%) |
Jan 27, 2020 | 105.97 | 108.36 | 105.78 | 107.21 | 357,676 | -0.24(-0.22%) |
Jan 24, 2020 | 110.13 | 110.13 | 106.87 | 107.45 | 555,100 | -2.61(-2.37%) |
Jan 23, 2020 | 114.74 | 115.67 | 109.59 | 110.06 | 822,502 | -5.55(-4.80%) |
Jan 22, 2020 | 116.09 | 117.43 | 114.97 | 115.61 | 456,767 | +0.18(+0.16%) |
Jan 21, 2020 | 113.46 | 116.11 | 113.23 | 115.43 | 688,147 | +1.58(+1.39%) |
Jan 17, 2020 | 116.74 | 116.90 | 113.69 | 113.85 | 232,200 | -2.16(-1.86%) |
Jan 16, 2020 | 116.39 | 116.84 | 115.31 | 116.01 | 389,838 | +0.34(+0.29%) |
Jan 15, 2020 | 116.83 | 117.89 | 114.98 | 115.67 | 324,576 | -1.09(-0.93%) |
Jan 14, 2020 | 116.41 | 117.46 | 115.20 | 116.76 | 202,897 | +0.14(+0.12%) |
Jan 13, 2020 | 116.41 | 116.66 | 114.91 | 116.62 | 437,634 | +0.39(+0.34%) |
Jan 10, 2020 | 117.09 | 117.54 | 115.44 | 116.23 | 282,500 | +0.32(+0.28%) |
Jan 09, 2020 | 115.01 | 117.09 | 114.56 | 115.91 | 311,346 | +1.50(+1.31%) |
Jan 08, 2020 | 114.02 | 115.29 | 113.22 | 114.41 | 400,192 | +0.42(+0.37%) |
Jan 07, 2020 | 114.62 | 115.84 | 113.81 | 113.99 | 285,626 | -1.55(-1.34%) |
Jan 06, 2020 | 114.22 | 116.22 | 113.54 | 115.54 | 459,762 | +0.69(+0.60%) |
Jan 03, 2020 | 113.63 | 116.65 | 113.40 | 114.85 | 395,000 | -0.42(-0.36%) |
Jan 02, 2020 | 116.09 | 116.60 | 113.62 | 115.27 | 461,813 | +0.37(+0.32%) |
Dec 31, 2019 | 114.28 | 115.36 | 114.27 | 114.90 | 494,600 | +0.53(+0.46%) |
Dec 30, 2019 | 116.00 | 116.23 | 114.09 | 114.37 | 342,724 | -1.57(-1.35%) |
Dec 27, 2019 | 116.03 | 116.69 | 115.03 | 115.94 | 270,900 | +0.08(+0.07%) |
Dec 26, 2019 | 118.26 | 118.40 | 114.78 | 115.86 | 197,036 | -2.37(-2.00%) |
Dec 24, 2019 | 118.00 | 118.94 | 117.48 | 118.23 | 96,400 | +0.24(+0.20%) |
Dec 23, 2019 | 117.51 | 119.10 | 116.52 | 117.99 | 538,334 | +0.94(+0.80%) |
Dec 20, 2019 | 117.86 | 118.00 | 116.82 | 117.05 | 873,300 | +0.03(+0.03%) |
Dec 19, 2019 | 119.20 | 119.45 | 116.56 | 117.02 | 322,405 | -2.32(-1.94%) |
Dec 18, 2019 | 119.45 | 119.99 | 118.40 | 119.34 | 270,094 | +0.38(+0.32%) |
Dec 17, 2019 | 118.10 | 119.44 | 117.70 | 118.96 | 247,773 | +0.98(+0.83%) |
Dec 16, 2019 | 117.42 | 119.28 | 116.75 | 117.98 | 330,494 | +1.49(+1.28%) |
Dec 13, 2019 | 116.57 | 117.88 | 115.90 | 116.49 | 332,800 | -0.68(-0.58%) |
Dec 12, 2019 | 117.01 | 118.99 | 115.15 | 117.17 | 350,598 | -0.38(-0.32%) |
Dec 11, 2019 | 117.64 | 118.70 | 116.64 | 117.55 | 300,120 | +0.01(+0.01%) |
Dec 10, 2019 | 117.21 | 118.51 | 116.36 | 117.54 | 375,651 | +0.04(+0.03%) |
Dec 09, 2019 | 120.85 | 121.42 | 117.50 | 117.50 | 466,276 | -3.76(-3.10%) |
Dec 06, 2019 | 121.04 | 122.02 | 120.16 | 121.26 | 336,100 | +1.46(+1.22%) |
Dec 05, 2019 | 119.90 | 122.37 | 119.62 | 119.80 | 257,118 | +0.60(+0.50%) |
Dec 04, 2019 | 119.63 | 120.09 | 118.28 | 119.20 | 278,924 | +0.97(+0.82%) |
Dec 03, 2019 | 118.28 | 119.42 | 117.64 | 118.23 | 349,333 | -0.32(-0.27%) |
Dec 02, 2019 | 121.01 | 121.72 | 118.09 | 118.55 | 323,383 | -2.05(-1.70%) |
Nov 29, 2019 | 122.52 | 123.18 | 120.28 | 120.60 | 153,700 | -2.46(-2.00%) |
Nov 27, 2019 | 122.00 | 123.09 | 120.68 | 123.06 | 160,100 | +1.51(+1.24%) |
Nov 26, 2019 | 120.04 | 122.74 | 119.11 | 121.55 | 304,577 | +1.29(+1.07%) |
Nov 25, 2019 | 119.55 | 122.21 | 118.91 | 120.26 | 251,206 | +1.95(+1.65%) |
Nov 22, 2019 | 120.09 | 120.47 | 118.21 | 118.31 | 224,600 | -1.45(-1.21%) |
Nov 21, 2019 | 120.20 | 120.80 | 118.00 | 119.76 | 243,159 | -0.32(-0.27%) |
Nov 20, 2019 | 120.35 | 123.52 | 119.11 | 120.08 | 290,268 | -0.76(-0.63%) |
Nov 19, 2019 | 120.22 | 121.45 | 119.54 | 120.84 | 202,359 | +1.72(+1.44%) |
Nov 18, 2019 | 119.67 | 121.15 | 118.69 | 119.12 | 224,110 | -1.35(-1.12%) |
Nov 15, 2019 | 120.53 | 121.88 | 119.64 | 120.47 | 259,500 | +0.62(+0.52%) |
Nov 14, 2019 | 119.59 | 120.88 | 118.75 | 119.85 | 246,067 | +0.09(+0.08%) |
Nov 13, 2019 | 119.55 | 120.41 | 118.73 | 119.76 | 197,204 | -0.92(-0.76%) |
Nov 12, 2019 | 118.79 | 121.95 | 118.42 | 120.68 | 276,123 | +2.01(+1.69%) |
Nov 11, 2019 | 118.02 | 119.29 | 117.62 | 118.67 | 199,590 | -0.45(-0.38%) |
Nov 08, 2019 | 119.80 | 121.12 | 117.65 | 119.12 | 284,500 | -0.72(-0.60%) |
Nov 07, 2019 | 122.20 | 122.68 | 119.00 | 119.84 | 275,411 | -1.49(-1.23%) |
Nov 06, 2019 | 121.90 | 122.03 | 120.09 | 121.33 | 296,793 | -0.38(-0.31%) |
Nov 05, 2019 | 122.15 | 122.29 | 119.62 | 121.71 | 491,120 | +0.63(+0.52%) |
Nov 04, 2019 | 130.45 | 130.75 | 120.73 | 121.08 | 748,906 | -8.38(-6.47%) |
Nov 01, 2019 | 125.56 | 130.75 | 123.09 | 129.46 | 723,900 | +8.73(+7.23%) |
Oct 31, 2019 | 122.62 | 123.51 | 117.92 | 120.73 | 574,010 | -2.24(-1.82%) |
Oct 30, 2019 | 123.62 | 124.75 | 122.43 | 122.97 | 318,720 | -0.99(-0.80%) |
Oct 29, 2019 | 122.69 | 125.76 | 122.20 | 123.96 | 229,932 | +1.13(+0.92%) |
Oct 28, 2019 | 119.70 | 124.35 | 119.70 | 122.83 | 404,709 | +3.42(+2.86%) |
Oct 25, 2019 | 120.32 | 121.11 | 119.32 | 119.41 | 161,600 | -0.78(-0.65%) |
Oct 24, 2019 | 121.07 | 121.57 | 119.35 | 120.19 | 173,962 | -0.22(-0.18%) |
Oct 23, 2019 | 123.83 | 124.08 | 120.23 | 120.41 | 180,408 | -2.96(-2.40%) |
Oct 22, 2019 | 127.57 | 128.39 | 123.27 | 123.37 | 248,235 | -3.88(-3.05%) |
Oct 21, 2019 | 128.34 | 129.38 | 127.21 | 127.25 | 334,990 | +0.00(+0.00%) |
Oct 18, 2019 | 126.40 | 127.54 | 125.50 | 127.25 | 212,300 | +0.11(+0.09%) |
Oct 17, 2019 | 126.15 | 127.98 | 125.68 | 127.14 | 204,537 | +2.08(+1.66%) |
Oct 16, 2019 | 126.23 | 126.54 | 124.59 | 125.06 | 157,010 | -1.46(-1.15%) |
Oct 15, 2019 | 126.72 | 127.68 | 125.72 | 126.52 | 202,350 | +0.46(+0.36%) |
Oct 14, 2019 | 128.20 | 129.22 | 125.59 | 126.06 | 203,555 | -2.47(-1.92%) |
Oct 11, 2019 | 127.19 | 130.23 | 126.95 | 128.53 | 296,500 | +3.12(+2.49%) |
Oct 10, 2019 | 124.32 | 126.34 | 123.35 | 125.41 | 238,182 | +0.80(+0.64%) |
Oct 09, 2019 | 122.99 | 124.99 | 122.01 | 124.61 | 252,804 | +2.91(+2.39%) |
Oct 08, 2019 | 123.35 | 123.67 | 121.52 | 121.70 | 279,364 | -2.96(-2.37%) |
Oct 07, 2019 | 125.10 | 126.13 | 124.54 | 124.66 | 196,322 | -1.21(-0.96%) |
Oct 04, 2019 | 126.09 | 127.54 | 124.67 | 125.87 | 226,400 | +0.29(+0.23%) |
Oct 03, 2019 | 123.02 | 126.02 | 121.98 | 125.58 | 205,518 | +2.05(+1.66%) |
Oct 02, 2019 | 123.25 | 123.96 | 121.38 | 123.53 | 249,970 | -0.75(-0.60%) |
Oct 01, 2019 | 126.98 | 128.95 | 124.18 | 124.28 | 375,637 | -1.86(-1.47%) |
Sep 30, 2019 | 124.19 | 127.19 | 124.19 | 126.14 | 581,311 | +1.96(+1.58%) |
Sep 27, 2019 | 126.44 | 126.54 | 123.35 | 124.18 | 376,600 | -1.75(-1.39%) |
Sep 26, 2019 | 126.94 | 127.39 | 125.13 | 125.93 | 363,628 | -0.85(-0.67%) |
Sep 25, 2019 | 127.00 | 127.60 | 125.25 | 126.78 | 470,527 | -0.07(-0.06%) |
Sep 24, 2019 | 128.81 | 130.32 | 126.34 | 126.85 | 436,049 | -1.44(-1.12%) |
Sep 23, 2019 | 129.17 | 130.91 | 128.26 | 128.29 | 322,595 | -1.15(-0.89%) |
Sep 20, 2019 | 128.73 | 132.72 | 128.59 | 129.44 | 973,400 | +0.91(+0.71%) |
Sep 19, 2019 | 128.12 | 129.42 | 127.27 | 128.53 | 214,151 | +0.74(+0.58%) |
Sep 18, 2019 | 127.26 | 128.28 | 125.02 | 127.79 | 438,355 | +0.74(+0.58%) |
Sep 17, 2019 | 125.94 | 128.74 | 125.94 | 127.05 | 278,098 | +1.11(+0.88%) |
Sep 16, 2019 | 124.25 | 126.60 | 122.81 | 125.94 | 274,807 | +0.68(+0.54%) |
Sep 13, 2019 | 126.16 | 127.24 | 124.74 | 125.26 | 304,900 | -0.62(-0.49%) |
Sep 12, 2019 | 124.02 | 127.11 | 124.02 | 125.88 | 455,242 | +2.60(+2.11%) |
Sep 11, 2019 | 121.05 | 124.45 | 120.43 | 123.28 | 439,170 | +2.55(+2.11%) |
Sep 10, 2019 | 120.60 | 121.52 | 115.92 | 120.73 | 508,665 | -0.35(-0.29%) |
Sep 09, 2019 | 127.44 | 127.50 | 120.86 | 121.08 | 531,192 | -6.46(-5.07%) |
Sep 06, 2019 | 130.26 | 131.01 | 127.40 | 127.54 | 346,900 | -2.33(-1.79%) |
Sep 05, 2019 | 130.48 | 130.67 | 128.65 | 129.87 | 385,268 | +0.95(+0.74%) |
Sep 04, 2019 | 132.90 | 133.12 | 128.30 | 128.92 | 322,511 | -2.76(-2.10%) |
Sep 03, 2019 | 131.97 | 133.26 | 130.07 | 131.68 | 325,193 | -1.85(-1.39%) |
Aug 30, 2019 | 134.37 | 134.37 | 132.36 | 133.53 | 226,500 | -0.23(-0.17%) |
Aug 29, 2019 | 135.78 | 136.08 | 132.94 | 133.76 | 222,068 | -0.97(-0.72%) |
Aug 28, 2019 | 131.26 | 135.40 | 130.85 | 134.73 | 397,178 | +2.72(+2.06%) |
Aug 27, 2019 | 134.12 | 135.71 | 131.78 | 132.01 | 630,030 | -1.31(-0.98%) |
Aug 26, 2019 | 131.21 | 133.38 | 130.31 | 133.32 | 275,569 | +3.17(+2.44%) |
Aug 23, 2019 | 133.35 | 134.35 | 129.71 | 130.15 | 300,400 | -3.65(-2.73%) |
Aug 22, 2019 | 135.86 | 135.86 | 133.13 | 133.80 | 290,185 | -1.54(-1.14%) |
Aug 21, 2019 | 136.25 | 136.41 | 134.82 | 135.34 | 215,983 | +0.32(+0.24%) |
Aug 20, 2019 | 136.74 | 137.72 | 134.76 | 135.02 | 356,318 | -1.57(-1.15%) |
Aug 19, 2019 | 140.22 | 140.36 | 136.49 | 136.59 | 421,418 | -1.93(-1.39%) |
Aug 16, 2019 | 136.90 | 138.95 | 136.43 | 138.52 | 234,300 | +2.42(+1.78%) |
Aug 15, 2019 | 135.15 | 136.45 | 133.80 | 136.10 | 216,727 | +1.30(+0.96%) |
Aug 14, 2019 | 135.66 | 136.38 | 134.54 | 134.80 | 386,512 | -2.57(-1.87%) |
Aug 13, 2019 | 132.72 | 137.49 | 132.08 | 137.37 | 286,306 | +4.19(+3.15%) |
Aug 12, 2019 | 132.46 | 134.05 | 131.93 | 133.18 | 153,998 | +0.15(+0.11%) |
Aug 09, 2019 | 133.35 | 135.28 | 132.45 | 133.03 | 257,500 | -1.07(-0.80%) |
Aug 08, 2019 | 129.59 | 135.06 | 129.59 | 134.10 | 496,375 | +4.61(+3.56%) |
Aug 07, 2019 | 130.02 | 130.91 | 127.57 | 129.49 | 480,247 | -1.75(-1.33%) |
Aug 06, 2019 | 121.72 | 132.72 | 121.72 | 131.24 | 814,646 | +14.08(+12.02%) |
Aug 05, 2019 | 119.10 | 119.80 | 115.81 | 117.16 | 589,272 | -4.42(-3.64%) |
Aug 02, 2019 | 122.19 | 122.92 | 119.91 | 121.58 | 419,600 | -0.97(-0.79%) |
Aug 01, 2019 | 121.98 | 124.65 | 121.29 | 122.55 | 372,208 | +0.47(+0.38%) |
Jul 31, 2019 | 123.18 | 124.53 | 121.05 | 122.08 | 363,652 | -1.29(-1.05%) |
Jul 30, 2019 | 122.52 | 123.79 | 122.35 | 123.37 | 369,942 | -0.39(-0.32%) |
Jul 29, 2019 | 123.22 | 124.53 | 122.98 | 123.76 | 270,878 | +0.51(+0.41%) |
Jul 26, 2019 | 123.50 | 124.39 | 122.35 | 123.25 | 471,500 | +0.34(+0.28%) |
Jul 25, 2019 | 124.84 | 125.66 | 122.80 | 122.91 | 236,694 | -1.93(-1.55%) |
Jul 24, 2019 | 122.43 | 124.92 | 121.53 | 124.84 | 248,613 | +1.95(+1.59%) |
Jul 23, 2019 | 122.88 | 124.26 | 121.69 | 122.89 | 291,571 | +0.46(+0.38%) |
Jul 22, 2019 | 122.38 | 123.77 | 121.73 | 122.43 | 236,427 | +0.48(+0.39%) |
Jul 19, 2019 | 122.85 | 124.19 | 121.88 | 121.95 | 216,500 | -0.93(-0.76%) |
Jul 18, 2019 | 122.14 | 123.89 | 122.06 | 122.88 | 331,764 | +0.88(+0.72%) |
Jul 17, 2019 | 122.55 | 123.25 | 121.91 | 122.00 | 207,290 | -0.57(-0.47%) |
Jul 16, 2019 | 123.57 | 124.09 | 122.28 | 122.57 | 304,658 | -0.82(-0.66%) |
Jul 15, 2019 | 123.03 | 123.88 | 122.29 | 123.39 | 188,354 | +0.89(+0.73%) |
Jul 12, 2019 | 121.21 | 122.58 | 120.80 | 122.50 | 312,000 | +0.99(+0.81%) |
Jul 11, 2019 | 121.94 | 122.34 | 120.23 | 121.51 | 343,503 | +0.45(+0.37%) |
Jul 10, 2019 | 120.63 | 123.00 | 120.63 | 121.06 | 385,757 | +0.85(+0.71%) |
Jul 09, 2019 | 119.88 | 121.07 | 119.85 | 120.21 | 367,443 | -0.36(-0.30%) |
Jul 08, 2019 | 120.45 | 121.49 | 119.50 | 120.57 | 296,930 | -0.05(-0.04%) |
Jul 05, 2019 | 119.16 | 120.74 | 118.86 | 120.62 | 385,200 | +0.87(+0.73%) |
Jul 03, 2019 | 120.57 | 120.73 | 119.29 | 119.75 | 165,400 | -0.22(-0.18%) |
Jul 02, 2019 | 119.84 | 120.33 | 119.02 | 119.97 | 353,298 | -0.22(-0.18%) |
Jul 01, 2019 | 121.69 | 122.24 | 119.91 | 120.19 | 463,709 | -0.15(-0.12%) |
Jun 28, 2019 | 119.39 | 120.92 | 118.47 | 120.34 | 723,000 | +1.04(+0.87%) |
Jun 27, 2019 | 117.39 | 119.45 | 117.39 | 119.30 | 388,691 | +2.67(+2.29%) |
Jun 26, 2019 | 117.32 | 118.58 | 115.28 | 116.63 | 334,243 | +0.03(+0.03%) |
Jun 25, 2019 | 116.00 | 117.60 | 115.48 | 116.60 | 580,053 | +0.71(+0.61%) |
Jun 24, 2019 | 117.27 | 117.34 | 115.41 | 115.89 | 458,713 | -1.56(-1.33%) |
Jun 21, 2019 | 117.09 | 117.98 | 116.38 | 117.45 | 876,800 | -0.30(-0.25%) |
Jun 20, 2019 | 118.53 | 119.85 | 116.19 | 117.75 | 520,275 | +0.67(+0.57%) |
Jun 19, 2019 | 114.60 | 117.40 | 113.44 | 117.08 | 750,304 | +3.05(+2.67%) |
Jun 18, 2019 | 114.26 | 115.93 | 113.55 | 114.03 | 621,300 | +0.73(+0.64%) |
Jun 17, 2019 | 112.49 | 113.94 | 112.21 | 113.30 | 704,014 | +1.19(+1.06%) |
Jun 14, 2019 | 111.61 | 112.67 | 110.86 | 112.11 | 416,900 | +0.33(+0.30%) |
Jun 13, 2019 | 110.58 | 112.23 | 109.93 | 111.78 | 565,085 | +1.71(+1.55%) |
Jun 12, 2019 | 108.10 | 110.30 | 108.02 | 110.07 | 551,411 | +1.95(+1.80%) |
Jun 11, 2019 | 108.30 | 109.31 | 106.80 | 108.12 | 849,863 | +0.67(+0.62%) |
Jun 10, 2019 | 104.38 | 108.24 | 103.56 | 107.45 | 831,090 | +3.73(+3.60%) |
Jun 07, 2019 | 103.50 | 104.41 | 102.66 | 103.72 | 446,200 | +0.52(+0.50%) |
Jun 06, 2019 | 103.25 | 103.84 | 102.79 | 103.20 | 628,379 | -0.04(-0.04%) |
Jun 05, 2019 | 101.26 | 103.33 | 101.26 | 103.24 | 465,839 | +2.21(+2.19%) |
Jun 04, 2019 | 98.50 | 101.15 | 97.69 | 101.03 | 394,452 | +3.58(+3.67%) |
Jun 03, 2019 | 97.30 | 98.36 | 96.36 | 97.45 | 488,568 | +0.46(+0.47%) |
May 31, 2019 | 96.87 | 97.96 | 95.40 | 96.99 | 458,400 | -1.07(-1.09%) |
May 30, 2019 | 98.07 | 98.99 | 97.07 | 98.06 | 262,402 | +0.07(+0.07%) |
May 29, 2019 | 97.45 | 98.43 | 96.86 | 97.99 | 658,877 | -0.37(-0.38%) |
May 28, 2019 | 101.09 | 101.87 | 98.27 | 98.36 | 342,981 | -2.65(-2.62%) |
May 24, 2019 | 99.47 | 101.17 | 99.04 | 101.01 | 369,000 | +1.96(+1.98%) |
May 23, 2019 | 101.65 | 101.65 | 98.73 | 99.05 | 348,599 | -3.42(-3.34%) |
May 22, 2019 | 100.70 | 102.99 | 100.57 | 102.47 | 492,547 | +1.30(+1.28%) |
May 21, 2019 | 100.58 | 101.45 | 100.15 | 101.17 | 708,776 | +1.04(+1.04%) |
May 20, 2019 | 99.07 | 101.10 | 98.32 | 100.13 | 300,041 | +0.06(+0.06%) |
May 17, 2019 | 101.01 | 101.97 | 100.04 | 100.07 | 325,600 | -1.72(-1.69%) |
May 16, 2019 | 99.16 | 102.39 | 98.73 | 101.79 | 843,888 | +2.32(+2.33%) |
May 15, 2019 | 98.93 | 101.48 | 98.27 | 99.47 | 649,205 | -0.46(-0.46%) |
May 14, 2019 | 96.69 | 100.90 | 95.15 | 99.93 | 800,640 | +5.44(+5.76%) |
May 13, 2019 | 95.53 | 96.13 | 93.85 | 94.49 | 750,432 | -2.58(-2.66%) |
May 10, 2019 | 96.32 | 97.47 | 94.62 | 97.07 | 403,000 | +0.23(+0.24%) |
May 09, 2019 | 95.31 | 97.59 | 95.09 | 96.84 | 736,569 | +0.34(+0.35%) |
May 08, 2019 | 98.80 | 99.71 | 95.97 | 96.50 | 923,458 | -1.49(-1.52%) |
May 07, 2019 | 93.16 | 98.20 | 93.16 | 97.99 | 1,137,547 | +4.13(+4.40%) |
May 06, 2019 | 91.81 | 94.50 | 91.61 | 93.86 | 496,702 | +0.44(+0.47%) |
May 03, 2019 | 91.35 | 93.46 | 90.95 | 93.42 | 486,400 | +2.75(+3.03%) |
May 02, 2019 | 89.02 | 90.94 | 89.02 | 90.67 | 509,636 | +1.44(+1.61%) |