Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 118.73 | 119.19 | 117.59 | 118.60 | 1,984,266 | -0.43(-0.36%) |
May 28, 2020 | 118.94 | 120.24 | 118.38 | 119.03 | 799,783 | +0.42(+0.35%) |
May 27, 2020 | 118.51 | 118.95 | 116.85 | 118.61 | 855,867 | +0.83(+0.70%) |
May 26, 2020 | 117.38 | 117.97 | 116.86 | 117.78 | 1,299,488 | +0.72(+0.62%) |
May 25, 2020 | 116.25 | 117.30 | 115.61 | 117.06 | 269,745 | +1.81(+1.57%) |
May 22, 2020 | 115.15 | 115.86 | 114.34 | 115.25 | 1,387,954 | +0.77(+0.67%) |
May 21, 2020 | 116.08 | 116.10 | 113.82 | 114.48 | 1,041,371 | -1.71(-1.47%) |
May 20, 2020 | 114.49 | 117.06 | 113.96 | 116.19 | 1,703,776 | +2.81(+2.48%) |
May 19, 2020 | 112.99 | 113.90 | 111.80 | 113.38 | 2,116,936 | +3.39(+3.08%) |
May 15, 2020 | 109.99 | 109.99 | 109.99 | 0 | -0.21(-0.19%) | |
May 14, 2020 | 110.74 | 111.80 | 108.78 | 110.20 | 980,860 | -1.53(-1.37%) |
May 13, 2020 | 114.50 | 114.85 | 111.02 | 111.73 | 1,426,683 | -2.84(-2.48%) |
May 12, 2020 | 116.36 | 116.67 | 114.42 | 114.57 | 1,207,865 | -1.76(-1.51%) |
May 11, 2020 | 113.21 | 116.57 | 113.00 | 116.33 | 1,078,666 | +2.19(+1.92%) |
May 08, 2020 | 113.91 | 114.79 | 113.37 | 114.14 | 1,000,504 | +1.16(+1.03%) |
May 07, 2020 | 114.90 | 114.90 | 112.64 | 112.98 | 595,786 | -0.93(-0.82%) |
May 06, 2020 | 113.72 | 114.64 | 112.97 | 113.91 | 817,794 | +1.07(+0.95%) |
May 05, 2020 | 112.73 | 113.35 | 112.20 | 112.84 | 1,102,547 | +1.03(+0.92%) |
May 04, 2020 | 112.49 | 113.49 | 110.99 | 111.81 | 1,320,162 | -1.41(-1.25%) |
May 01, 2020 | 114.58 | 114.97 | 113.03 | 113.22 | 794,083 | -1.89(-1.64%) |
Apr 30, 2020 | 117.43 | 117.51 | 114.72 | 115.11 | 1,889,216 | -2.70(-2.29%) |
Apr 29, 2020 | 117.16 | 118.98 | 116.66 | 117.81 | 1,074,106 | +2.46(+2.13%) |
Apr 28, 2020 | 115.81 | 117.22 | 114.80 | 115.35 | 1,250,837 | +1.44(+1.26%) |
Apr 27, 2020 | 111.50 | 113.97 | 111.50 | 113.91 | 1,076,689 | +2.48(+2.23%) |
Apr 24, 2020 | 109.13 | 111.47 | 108.30 | 111.43 | 1,159,954 | +2.71(+2.49%) |
Apr 23, 2020 | 109.87 | 110.42 | 108.59 | 108.72 | 900,543 | -0.36(-0.33%) |
Apr 22, 2020 | 108.99 | 109.58 | 107.62 | 109.08 | 840,464 | +1.38(+1.28%) |
Apr 21, 2020 | 108.77 | 109.95 | 107.65 | 107.70 | 1,106,039 | -2.84(-2.57%) |
Apr 20, 2020 | 109.84 | 111.71 | 109.27 | 110.54 | 1,081,352 | -1.33(-1.19%) |
Apr 17, 2020 | 110.47 | 112.33 | 109.97 | 111.87 | 1,176,416 | +1.94(+1.76%) |
Apr 16, 2020 | 108.32 | 111.20 | 106.55 | 109.93 | 1,358,473 | +1.22(+1.12%) |
Apr 15, 2020 | 107.55 | 108.72 | 106.51 | 108.71 | 1,129,816 | -1.21(-1.10%) |
Apr 14, 2020 | 110.52 | 111.28 | 109.57 | 109.92 | 1,515,585 | +0.14(+0.13%) |
Apr 13, 2020 | 110.01 | 110.70 | 108.14 | 109.78 | 874,637 | -1.41(-1.27%) |
Apr 09, 2020 | 111.19 | 111.19 | 111.19 | 0 | -1.82(-1.61%) | |
Apr 08, 2020 | 112.00 | 113.38 | 111.28 | 113.01 | 1,374,277 | +0.99(+0.88%) |
Apr 07, 2020 | 114.21 | 116.92 | 111.92 | 112.02 | 1,396,605 | -1.05(-0.93%) |
Apr 06, 2020 | 110.91 | 113.25 | 110.32 | 113.07 | 2,098,633 | +5.34(+4.96%) |
Apr 03, 2020 | 108.01 | 108.97 | 105.68 | 107.73 | 875,145 | -0.98(-0.90%) |
Apr 02, 2020 | 106.54 | 109.12 | 104.31 | 108.71 | 1,602,465 | +2.26(+2.12%) |
Apr 01, 2020 | 107.17 | 108.82 | 105.37 | 106.45 | 1,410,647 | -3.58(-3.25%) |
Mar 31, 2020 | 108.52 | 110.29 | 107.69 | 110.03 | 2,175,831 | +1.70(+1.57%) |
Mar 30, 2020 | 104.73 | 108.37 | 102.95 | 108.33 | 1,356,195 | +5.08(+4.92%) |
Mar 27, 2020 | 105.82 | 107.12 | 102.85 | 103.25 | 1,899,747 | -6.10(-5.58%) |
Mar 26, 2020 | 106.29 | 109.35 | 104.07 | 109.35 | 2,042,346 | +3.35(+3.16%) |
Mar 25, 2020 | 107.38 | 112.96 | 104.32 | 106.00 | 2,410,047 | -2.80(-2.57%) |
Mar 24, 2020 | 103.00 | 109.13 | 101.82 | 108.80 | 2,852,706 | +10.24(+10.39%) |
Mar 23, 2020 | 97.90 | 103.64 | 97.68 | 98.56 | 2,515,650 | -0.77(-0.78%) |
Mar 20, 2020 | 104.96 | 109.69 | 98.05 | 99.33 | 5,674,198 | -5.34(-5.10%) |
Mar 19, 2020 | 99.26 | 106.00 | 98.32 | 104.67 | 2,933,666 | +4.30(+4.28%) |
Mar 18, 2020 | 97.31 | 101.71 | 95.10 | 100.37 | 2,044,541 | -0.95(-0.94%) |
Mar 17, 2020 | 97.67 | 103.92 | 96.81 | 101.32 | 3,159,919 | +5.42(+5.65%) |
Mar 16, 2020 | 94.00 | 101.17 | 92.01 | 95.90 | 2,427,651 | -11.02(-10.31%) |
Mar 13, 2020 | 101.02 | 106.92 | 98.40 | 106.92 | 4,116,764 | +8.95(+9.14%) |
Mar 12, 2020 | 97.18 | 99.95 | 94.17 | 97.97 | 4,645,010 | -8.46(-7.95%) |
Mar 11, 2020 | 105.99 | 107.85 | 104.31 | 106.43 | 2,781,441 | -3.18(-2.90%) |
Mar 10, 2020 | 107.19 | 109.94 | 104.46 | 109.61 | 3,688,933 | +6.02(+5.81%) |
Mar 09, 2020 | 110.00 | 110.49 | 102.98 | 103.59 | 3,566,140 | -11.93(-10.33%) |
Mar 06, 2020 | 112.36 | 115.90 | 112.00 | 115.52 | 1,918,516 | +0.86(+0.75%) |
Mar 05, 2020 | 115.33 | 116.50 | 113.88 | 114.66 | 3,090,630 | -3.35(-2.84%) |
Mar 04, 2020 | 115.53 | 118.01 | 114.13 | 118.01 | 2,068,406 | +4.05(+3.55%) |
Mar 03, 2020 | 116.30 | 116.45 | 113.50 | 113.96 | 2,193,231 | -1.02(-0.89%) |
Mar 02, 2020 | 113.99 | 115.14 | 111.60 | 114.98 | 2,163,144 | +1.19(+1.05%) |
Feb 28, 2020 | 113.81 | 115.38 | 111.41 | 113.79 | 2,884,027 | -2.45(-2.11%) |
Feb 27, 2020 | 115.70 | 117.30 | 113.80 | 116.24 | 1,158,915 | -1.53(-1.30%) |
Feb 26, 2020 | 118.35 | 119.96 | 117.77 | 117.77 | 1,584,882 | -0.67(-0.57%) |
Feb 25, 2020 | 122.37 | 123.28 | 118.13 | 118.44 | 1,632,758 | -3.81(-3.12%) |
Feb 24, 2020 | 121.00 | 123.07 | 120.22 | 122.25 | 1,671,048 | -1.50(-1.21%) |
Feb 21, 2020 | 123.86 | 124.32 | 123.17 | 123.75 | 951,558 | -0.39(-0.31%) |
Feb 20, 2020 | 123.00 | 124.21 | 122.63 | 124.14 | 2,098,428 | +1.01(+0.82%) |
Feb 19, 2020 | 123.22 | 123.62 | 122.58 | 123.13 | 2,172,648 | +0.38(+0.31%) |
Feb 18, 2020 | 123.51 | 124.58 | 122.45 | 122.75 | 1,685,698 | -1.75(-1.41%) |
Feb 14, 2020 | 124.50 | 124.50 | 124.50 | 0 | -0.03(-0.02%) | |
Feb 13, 2020 | 124.80 | 124.97 | 123.86 | 124.53 | 1,455,801 | -0.95(-0.76%) |
Feb 12, 2020 | 124.59 | 125.66 | 124.59 | 125.48 | 991,080 | +0.16(+0.13%) |
Feb 11, 2020 | 126.01 | 126.64 | 125.21 | 125.32 | 748,125 | -0.49(-0.39%) |
Feb 10, 2020 | 124.96 | 125.89 | 124.74 | 125.81 | 1,546,644 | +0.53(+0.42%) |
Feb 07, 2020 | 126.74 | 126.84 | 124.82 | 125.28 | 760,362 | -2.33(-1.83%) |
Feb 06, 2020 | 127.09 | 127.79 | 126.67 | 127.61 | 1,066,852 | +0.76(+0.60%) |
Feb 05, 2020 | 125.99 | 127.26 | 125.50 | 126.85 | 1,651,765 | +1.61(+1.29%) |
Feb 04, 2020 | 124.80 | 125.87 | 124.48 | 125.24 | 1,093,674 | +1.78(+1.44%) |
Feb 03, 2020 | 124.48 | 125.00 | 123.40 | 123.46 | 1,048,585 | -0.21(-0.17%) |
Jan 31, 2020 | 124.49 | 124.95 | 123.35 | 123.67 | 1,305,661 | -1.80(-1.43%) |
Jan 30, 2020 | 123.06 | 125.57 | 122.88 | 125.47 | 1,075,363 | +1.53(+1.23%) |
Jan 29, 2020 | 123.48 | 126.61 | 122.08 | 123.94 | 1,763,412 | +0.47(+0.38%) |
Jan 28, 2020 | 122.80 | 124.77 | 122.63 | 123.47 | 1,032,545 | +1.25(+1.02%) |
Jan 27, 2020 | 122.06 | 123.75 | 122.03 | 122.22 | 1,018,630 | -2.09(-1.68%) |
Jan 24, 2020 | 125.59 | 125.80 | 123.81 | 124.31 | 858,669 | -0.84(-0.67%) |
Jan 23, 2020 | 123.66 | 125.32 | 123.37 | 125.15 | 944,020 | +1.27(+1.03%) |
Jan 22, 2020 | 124.94 | 125.52 | 123.88 | 123.88 | 1,038,806 | -1.23(-0.98%) |
Jan 21, 2020 | 126.05 | 126.32 | 124.62 | 125.11 | 1,198,202 | -1.29(-1.02%) |
Jan 20, 2020 | 125.01 | 126.95 | 125.01 | 126.40 | 1,160,570 | +0.78(+0.62%) |
Jan 17, 2020 | 124.53 | 125.64 | 124.00 | 125.62 | 748,162 | +0.92(+0.74%) |
Jan 16, 2020 | 123.31 | 124.79 | 123.28 | 124.70 | 1,666,071 | +1.68(+1.37%) |
Jan 15, 2020 | 122.95 | 123.15 | 122.50 | 123.02 | 1,027,120 | +0.07(+0.06%) |
Jan 14, 2020 | 121.85 | 123.09 | 121.30 | 122.95 | 1,184,518 | +1.05(+0.86%) |
Jan 13, 2020 | 120.34 | 122.05 | 119.93 | 121.90 | 1,086,843 | +1.88(+1.57%) |
Jan 10, 2020 | 120.49 | 120.49 | 119.36 | 120.02 | 1,498,238 | -0.27(-0.22%) |
Jan 09, 2020 | 119.85 | 121.12 | 119.62 | 120.29 | 980,626 | +0.78(+0.65%) |
Jan 08, 2020 | 117.93 | 119.93 | 117.78 | 119.51 | 1,144,526 | +1.59(+1.35%) |
Jan 07, 2020 | 117.90 | 118.65 | 117.70 | 117.92 | 768,459 | +0.02(+0.02%) |
Jan 06, 2020 | 117.39 | 117.90 | 116.70 | 117.90 | 830,121 | -0.50(-0.42%) |
Jan 03, 2020 | 117.80 | 118.78 | 117.24 | 118.40 | 972,341 | -0.77(-0.65%) |
Jan 02, 2020 | 118.10 | 119.19 | 117.74 | 119.17 | 721,982 | +1.70(+1.45%) |
Dec 31, 2019 | 117.47 | 117.47 | 117.47 | 0 | -0.12(-0.10%) | |
Dec 30, 2019 | 118.98 | 119.02 | 117.09 | 117.59 | 577,806 | -1.38(-1.16%) |
Dec 27, 2019 | 119.30 | 119.50 | 118.78 | 118.97 | 502,296 | -0.19(-0.16%) |
Dec 24, 2019 | 119.16 | 119.16 | 119.16 | 0 | +0.26(+0.22%) | |
Dec 23, 2019 | 119.61 | 119.80 | 118.78 | 118.90 | 657,408 | -0.52(-0.44%) |
Dec 20, 2019 | 118.33 | 120.21 | 118.33 | 119.42 | 3,500,991 | +1.09(+0.92%) |
Dec 19, 2019 | 118.92 | 119.09 | 118.22 | 118.33 | 800,639 | -0.73(-0.61%) |
Dec 18, 2019 | 118.91 | 119.24 | 118.05 | 119.06 | 1,388,431 | -0.52(-0.43%) |
Dec 17, 2019 | 119.29 | 119.86 | 118.87 | 119.58 | 1,076,057 | +0.28(+0.23%) |
Dec 16, 2019 | 119.14 | 119.73 | 118.99 | 119.30 | 1,362,286 | +0.58(+0.49%) |
Dec 13, 2019 | 119.69 | 119.70 | 118.23 | 118.72 | 926,278 | -0.60(-0.50%) |
Dec 12, 2019 | 118.67 | 119.88 | 118.27 | 119.32 | 1,193,989 | +0.46(+0.39%) |
Dec 11, 2019 | 118.79 | 119.52 | 118.57 | 118.86 | 1,007,100 | +0.30(+0.25%) |
Dec 10, 2019 | 117.86 | 118.99 | 117.64 | 118.56 | 833,121 | +0.77(+0.65%) |
Dec 09, 2019 | 119.11 | 119.21 | 117.22 | 117.79 | 900,250 | -1.21(-1.02%) |
Dec 06, 2019 | 117.57 | 119.19 | 117.57 | 119.00 | 915,624 | +1.95(+1.67%) |
Dec 05, 2019 | 117.20 | 117.66 | 116.42 | 117.05 | 1,394,343 | -0.21(-0.18%) |
Dec 04, 2019 | 117.02 | 118.49 | 116.92 | 117.26 | 1,241,066 | +0.11(+0.09%) |
Dec 03, 2019 | 119.00 | 119.21 | 117.15 | 117.15 | 1,600,850 | -2.60(-2.17%) |
Dec 02, 2019 | 121.00 | 121.30 | 119.66 | 119.75 | 1,012,286 | -0.86(-0.71%) |
Nov 29, 2019 | 122.10 | 122.50 | 120.61 | 120.61 | 835,570 | -1.64(-1.34%) |
Nov 28, 2019 | 122.86 | 122.90 | 121.02 | 122.25 | 498,848 | -0.61(-0.50%) |
Nov 27, 2019 | 122.84 | 123.49 | 122.52 | 122.86 | 764,058 | +0.37(+0.30%) |
Nov 26, 2019 | 120.90 | 123.37 | 120.87 | 122.49 | 1,933,718 | +1.58(+1.31%) |
Nov 25, 2019 | 120.71 | 121.25 | 119.63 | 120.91 | 704,657 | +0.71(+0.59%) |
Nov 22, 2019 | 119.90 | 120.28 | 118.80 | 120.20 | 1,122,166 | +0.25(+0.21%) |
Nov 21, 2019 | 120.20 | 120.28 | 118.50 | 119.95 | 2,304,167 | -0.50(-0.42%) |
Nov 20, 2019 | 122.40 | 122.54 | 119.88 | 120.45 | 2,256,899 | -2.20(-1.79%) |
Nov 19, 2019 | 123.00 | 123.74 | 122.18 | 122.65 | 797,013 | -1.11(-0.90%) |
Nov 18, 2019 | 121.89 | 123.76 | 121.89 | 123.76 | 797,703 | -0.18(-0.15%) |
Nov 15, 2019 | 123.56 | 123.99 | 123.39 | 123.94 | 740,372 | +0.44(+0.36%) |
Nov 14, 2019 | 122.73 | 123.56 | 122.36 | 123.50 | 1,300,632 | +0.50(+0.41%) |
Nov 13, 2019 | 122.71 | 124.22 | 122.63 | 123.00 | 917,985 | -0.27(-0.22%) |
Nov 12, 2019 | 123.85 | 124.00 | 122.90 | 123.27 | 1,294,860 | -0.56(-0.45%) |
Nov 11, 2019 | 124.69 | 124.94 | 123.71 | 123.83 | 715,488 | -1.27(-1.02%) |
Nov 08, 2019 | 124.95 | 125.98 | 124.85 | 125.10 | 744,563 | +0.10(+0.08%) |
Nov 07, 2019 | 124.26 | 125.40 | 124.07 | 125.00 | 942,396 | +1.12(+0.90%) |
Nov 06, 2019 | 123.07 | 124.46 | 123.07 | 123.88 | 981,050 | +0.55(+0.45%) |
Nov 05, 2019 | 122.04 | 123.48 | 121.67 | 123.33 | 1,730,362 | +1.27(+1.04%) |
Nov 04, 2019 | 121.00 | 122.20 | 119.99 | 122.06 | 1,530,810 | +1.81(+1.51%) |
Nov 01, 2019 | 118.55 | 120.33 | 118.49 | 120.25 | 1,093,329 | +2.45(+2.08%) |
Oct 31, 2019 | 118.50 | 118.60 | 117.19 | 117.80 | 1,323,350 | -1.21(-1.02%) |
Oct 30, 2019 | 117.45 | 119.26 | 116.80 | 119.01 | 919,020 | +1.56(+1.33%) |
Oct 29, 2019 | 116.67 | 117.65 | 116.51 | 117.45 | 881,228 | +0.09(+0.08%) |
Oct 28, 2019 | 116.69 | 117.56 | 116.45 | 117.36 | 1,778,342 | +1.13(+0.97%) |
Oct 25, 2019 | 115.60 | 116.62 | 115.37 | 116.23 | 601,379 | +0.25(+0.22%) |
Oct 24, 2019 | 117.11 | 117.75 | 115.51 | 115.98 | 913,533 | -1.12(-0.96%) |
Oct 23, 2019 | 114.99 | 117.71 | 114.99 | 117.10 | 1,270,533 | -0.28(-0.24%) |
Oct 22, 2019 | 116.32 | 118.11 | 115.52 | 117.38 | 1,023,793 | +1.30(+1.12%) |
Oct 21, 2019 | 115.07 | 116.41 | 114.91 | 116.08 | 825,522 | +1.24(+1.08%) |
Oct 18, 2019 | 117.00 | 117.00 | 114.84 | 114.84 | 815,868 | -0.28(-0.24%) |
Oct 17, 2019 | 115.39 | 115.65 | 114.38 | 115.12 | 1,368,733 | +0.00(+0.00%) |
Oct 16, 2019 | 115.45 | 115.90 | 114.48 | 115.12 | 1,405,830 | +0.59(+0.52%) |
Oct 15, 2019 | 114.03 | 115.87 | 113.76 | 114.53 | 1,491,929 | -0.25(-0.22%) |
Oct 11, 2019 | 114.78 | 114.78 | 114.78 | 0 | +1.08(+0.95%) | |
Oct 10, 2019 | 112.75 | 113.80 | 112.63 | 113.70 | 1,825,049 | +0.95(+0.84%) |
Oct 09, 2019 | 112.31 | 113.38 | 111.90 | 112.75 | 892,755 | +1.14(+1.02%) |
Oct 08, 2019 | 112.44 | 112.79 | 111.56 | 111.61 | 1,544,653 | -1.51(-1.33%) |
Oct 07, 2019 | 112.84 | 113.26 | 112.31 | 113.12 | 761,072 | +0.09(+0.08%) |
Oct 04, 2019 | 113.76 | 113.86 | 112.29 | 113.03 | 889,037 | -0.49(-0.43%) |
Oct 03, 2019 | 112.49 | 113.66 | 111.75 | 113.52 | 1,848,361 | +0.51(+0.45%) |
Oct 02, 2019 | 113.99 | 114.10 | 112.22 | 113.01 | 1,563,391 | -1.75(-1.52%) |
Oct 01, 2019 | 118.49 | 119.15 | 114.13 | 114.76 | 1,763,193 | -4.20(-3.53%) |
Sep 30, 2019 | 118.49 | 120.00 | 118.49 | 118.96 | 1,113,871 | +0.47(+0.40%) |
Sep 27, 2019 | 119.16 | 119.41 | 117.97 | 118.49 | 1,203,104 | -0.46(-0.39%) |
Sep 26, 2019 | 118.92 | 119.26 | 118.23 | 118.95 | 1,467,386 | -0.03(-0.03%) |
Sep 25, 2019 | 118.48 | 119.20 | 117.35 | 118.98 | 1,928,986 | +0.43(+0.36%) |
Sep 24, 2019 | 118.88 | 120.62 | 118.06 | 118.55 | 1,296,242 | +0.15(+0.13%) |
Sep 23, 2019 | 118.91 | 119.05 | 117.69 | 118.40 | 975,563 | -0.50(-0.42%) |
Sep 20, 2019 | 121.40 | 121.89 | 118.74 | 118.90 | 3,364,148 | -2.29(-1.89%) |
Sep 19, 2019 | 120.84 | 121.69 | 120.36 | 121.19 | 792,883 | +0.63(+0.52%) |
Sep 18, 2019 | 121.10 | 121.10 | 119.60 | 120.56 | 854,455 | -0.55(-0.45%) |
Sep 17, 2019 | 121.61 | 121.64 | 119.19 | 121.11 | 883,864 | +0.10(+0.08%) |
Sep 16, 2019 | 121.39 | 122.15 | 120.58 | 121.01 | 1,020,526 | -1.32(-1.08%) |
Sep 13, 2019 | 122.28 | 123.82 | 121.75 | 122.33 | 1,171,116 | +0.19(+0.16%) |
Sep 12, 2019 | 121.89 | 122.75 | 121.42 | 122.14 | 1,703,108 | +0.11(+0.09%) |
Sep 11, 2019 | 122.81 | 123.00 | 120.36 | 122.03 | 997,500 | -0.53(-0.43%) |
Sep 10, 2019 | 121.58 | 122.56 | 120.71 | 122.56 | 1,314,203 | +1.11(+0.91%) |
Sep 09, 2019 | 122.13 | 122.32 | 120.60 | 121.45 | 1,270,436 | -0.94(-0.77%) |
Sep 06, 2019 | 123.15 | 123.67 | 121.86 | 122.39 | 1,078,833 | -1.65(-1.33%) |
Sep 05, 2019 | 122.26 | 124.24 | 121.71 | 124.04 | 1,128,789 | +2.84(+2.34%) |
Sep 04, 2019 | 122.22 | 123.23 | 121.01 | 121.20 | 970,733 | -0.14(-0.12%) |
Sep 03, 2019 | 121.50 | 122.86 | 120.76 | 121.34 | 1,209,216 | -1.26(-1.03%) |
Aug 30, 2019 | 122.60 | 122.60 | 122.60 | 0 | -0.10(-0.08%) | |
Aug 29, 2019 | 121.23 | 122.81 | 120.96 | 122.70 | 870,894 | +2.31(+1.92%) |
Aug 28, 2019 | 120.28 | 120.85 | 119.93 | 120.39 | 610,534 | -0.39(-0.32%) |
Aug 27, 2019 | 120.04 | 121.11 | 119.65 | 120.78 | 1,303,795 | +0.94(+0.78%) |
Aug 26, 2019 | 120.10 | 120.71 | 119.17 | 119.84 | 920,679 | +0.39(+0.33%) |
Aug 23, 2019 | 122.10 | 122.45 | 119.01 | 119.45 | 760,633 | -2.83(-2.31%) |
Aug 22, 2019 | 123.48 | 123.82 | 121.91 | 122.28 | 596,635 | -1.09(-0.88%) |
Aug 21, 2019 | 123.33 | 123.49 | 122.65 | 123.37 | 616,806 | +0.66(+0.54%) |
Aug 20, 2019 | 123.88 | 123.90 | 122.63 | 122.71 | 1,077,600 | -1.57(-1.26%) |
Aug 19, 2019 | 123.73 | 124.90 | 123.60 | 124.28 | 617,839 | +1.55(+1.26%) |
Aug 16, 2019 | 121.92 | 122.85 | 120.62 | 122.73 | 784,264 | +2.23(+1.85%) |
Aug 15, 2019 | 121.25 | 121.81 | 119.85 | 120.50 | 873,825 | -0.60(-0.50%) |
Aug 14, 2019 | 122.79 | 123.40 | 120.86 | 121.10 | 1,057,959 | -3.03(-2.44%) |
Aug 13, 2019 | 122.70 | 124.69 | 122.70 | 124.13 | 968,006 | +0.98(+0.80%) |
Aug 12, 2019 | 123.51 | 124.19 | 122.41 | 123.15 | 626,670 | -0.82(-0.66%) |
Aug 09, 2019 | 124.12 | 124.64 | 123.16 | 123.97 | 1,014,475 | -0.26(-0.21%) |
Aug 08, 2019 | 123.41 | 124.40 | 122.33 | 124.23 | 708,828 | +1.42(+1.16%) |
Aug 07, 2019 | 120.92 | 122.98 | 120.57 | 122.81 | 895,548 | +0.88(+0.72%) |
Aug 06, 2019 | 121.73 | 122.62 | 119.15 | 121.93 | 1,660,692 | -0.98(-0.80%) |
Aug 02, 2019 | 122.91 | 122.91 | 122.91 | 0 | -0.66(-0.53%) | |
Aug 01, 2019 | 124.60 | 126.43 | 123.45 | 123.57 | 1,296,337 | -1.35(-1.08%) |
Jul 31, 2019 | 125.04 | 125.73 | 123.85 | 124.92 | 1,010,240 | -0.53(-0.42%) |
Jul 30, 2019 | 125.12 | 125.91 | 124.59 | 125.45 | 450,392 | +0.14(+0.11%) |
Jul 29, 2019 | 124.87 | 127.00 | 124.87 | 125.31 | 1,135,980 | +0.31(+0.25%) |
Jul 26, 2019 | 124.49 | 125.20 | 123.66 | 125.00 | 659,643 | +0.76(+0.61%) |
Jul 25, 2019 | 123.46 | 124.43 | 122.94 | 124.24 | 1,131,197 | +0.78(+0.63%) |
Jul 24, 2019 | 121.17 | 124.23 | 120.10 | 123.46 | 1,627,245 | +3.93(+3.29%) |
Jul 23, 2019 | 120.08 | 120.34 | 119.00 | 119.53 | 945,121 | +0.05(+0.04%) |
Jul 22, 2019 | 119.84 | 120.23 | 119.44 | 119.48 | 806,923 | -0.21(-0.18%) |
Jul 19, 2019 | 121.31 | 121.54 | 119.65 | 119.69 | 797,349 | -1.14(-0.94%) |
Jul 18, 2019 | 121.01 | 121.71 | 120.36 | 120.83 | 914,851 | +0.00(+0.00%) |
Jul 17, 2019 | 123.05 | 123.80 | 120.65 | 120.83 | 1,223,651 | -3.74(-3.00%) |
Jul 16, 2019 | 122.10 | 124.81 | 121.75 | 124.57 | 997,172 | +2.45(+2.01%) |
Jul 15, 2019 | 122.10 | 122.37 | 121.30 | 122.12 | 422,035 | -0.01(-0.01%) |
Jul 12, 2019 | 122.34 | 122.51 | 121.70 | 122.13 | 857,462 | -0.03(-0.02%) |
Jul 11, 2019 | 121.96 | 122.78 | 121.74 | 122.16 | 765,800 | +0.42(+0.34%) |
Jul 10, 2019 | 123.34 | 123.64 | 121.05 | 121.74 | 1,042,688 | -1.29(-1.05%) |
Jul 09, 2019 | 122.50 | 123.61 | 122.17 | 123.03 | 968,441 | +0.26(+0.21%) |
Jul 08, 2019 | 123.76 | 123.76 | 122.70 | 122.77 | 830,690 | -1.22(-0.98%) |
Jul 05, 2019 | 124.33 | 124.45 | 123.46 | 123.99 | 1,216,324 | -0.66(-0.53%) |
Jul 04, 2019 | 124.36 | 124.99 | 123.88 | 124.65 | 360,988 | +0.38(+0.31%) |
Jul 03, 2019 | 123.36 | 124.42 | 123.36 | 124.27 | 692,354 | +0.76(+0.62%) |
Jul 02, 2019 | 123.46 | 124.31 | 122.75 | 123.51 | 1,080,558 | +2.31(+1.91%) |
Jun 28, 2019 | 121.20 | 121.20 | 121.20 | 0 | +1.20(+1.00%) | |
Jun 27, 2019 | 119.22 | 120.23 | 119.22 | 120.00 | 772,353 | +0.75(+0.63%) |
Jun 26, 2019 | 120.39 | 120.62 | 118.86 | 119.25 | 903,679 | -1.09(-0.91%) |
Jun 25, 2019 | 121.50 | 121.66 | 119.60 | 120.34 | 1,045,356 | -1.22(-1.00%) |
Jun 24, 2019 | 122.91 | 123.28 | 121.42 | 121.56 | 729,085 | -1.38(-1.12%) |
Jun 21, 2019 | 122.52 | 123.55 | 122.02 | 122.94 | 3,521,232 | +0.03(+0.02%) |
Jun 20, 2019 | 122.72 | 123.06 | 122.05 | 122.91 | 887,958 | +0.39(+0.32%) |
Jun 19, 2019 | 122.63 | 123.25 | 121.96 | 122.52 | 688,374 | -0.21(-0.17%) |
Jun 18, 2019 | 122.52 | 123.68 | 122.42 | 122.73 | 1,037,391 | +0.89(+0.73%) |
Jun 17, 2019 | 122.50 | 122.92 | 121.73 | 121.84 | 921,680 | -0.73(-0.60%) |
Jun 14, 2019 | 121.61 | 122.85 | 120.96 | 122.57 | 823,608 | +0.85(+0.70%) |
Jun 13, 2019 | 122.10 | 122.11 | 120.91 | 121.72 | 1,018,258 | -0.32(-0.26%) |
Jun 12, 2019 | 120.52 | 122.35 | 120.10 | 122.04 | 953,557 | +1.49(+1.24%) |
Jun 11, 2019 | 120.79 | 121.02 | 119.73 | 120.55 | 949,139 | +0.65(+0.54%) |
Jun 10, 2019 | 121.50 | 121.51 | 119.62 | 119.90 | 1,107,434 | -1.25(-1.03%) |
Jun 07, 2019 | 121.55 | 122.28 | 120.93 | 121.15 | 997,154 | -0.42(-0.35%) |
Jun 06, 2019 | 121.74 | 122.40 | 121.16 | 121.57 | 959,266 | -1.08(-0.88%) |
Jun 05, 2019 | 121.27 | 123.13 | 120.29 | 122.65 | 1,232,998 | +1.51(+1.25%) |
Jun 04, 2019 | 120.98 | 121.44 | 119.73 | 121.14 | 1,194,491 | +0.70(+0.58%) |