Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.60 | 168.00 | 162.20 | 166.96 | 912,155 | +4.84(+2.99%) |
Jun 29, 2020 | 160.74 | 163.56 | 159.11 | 162.11 | 791,771 | +1.64(+1.02%) |
Jun 26, 2020 | 159.28 | 162.00 | 159.28 | 160.47 | 1,655,204 | -0.01(-0.01%) |
Jun 25, 2020 | 159.74 | 160.99 | 158.79 | 160.48 | 604,512 | -0.32(-0.20%) |
Jun 24, 2020 | 161.14 | 163.73 | 159.66 | 160.80 | 586,884 | -1.60(-0.99%) |
Jun 23, 2020 | 163.22 | 164.64 | 161.83 | 162.41 | 560,693 | +1.45(+0.90%) |
Jun 22, 2020 | 165.51 | 166.78 | 160.59 | 160.96 | 1,117,550 | -4.64(-2.80%) |
Jun 19, 2020 | 164.68 | 166.03 | 159.44 | 165.60 | 1,839,060 | +3.48(+2.14%) |
Jun 18, 2020 | 161.28 | 163.26 | 160.12 | 162.12 | 532,646 | +1.30(+0.81%) |
Jun 17, 2020 | 158.91 | 162.14 | 158.57 | 160.82 | 502,100 | +1.07(+0.67%) |
Jun 16, 2020 | 163.83 | 164.94 | 158.86 | 159.75 | 645,872 | +0.09(+0.06%) |
Jun 15, 2020 | 152.34 | 159.77 | 151.19 | 159.66 | 765,311 | +4.23(+2.72%) |
Jun 12, 2020 | 157.30 | 158.65 | 152.75 | 155.43 | 799,719 | +0.62(+0.40%) |
Jun 11, 2020 | 160.48 | 162.43 | 154.56 | 154.81 | 729,246 | -7.94(-4.88%) |
Jun 10, 2020 | 161.79 | 164.92 | 160.94 | 162.74 | 1,034,927 | +1.41(+0.87%) |
Jun 09, 2020 | 163.62 | 163.91 | 160.73 | 161.34 | 954,168 | -2.94(-1.79%) |
Jun 08, 2020 | 165.65 | 167.90 | 164.26 | 164.28 | 787,449 | -2.72(-1.63%) |
Jun 05, 2020 | 166.00 | 168.04 | 163.74 | 167.00 | 907,391 | +3.63(+2.22%) |
Jun 04, 2020 | 162.84 | 163.84 | 161.64 | 163.36 | 789,090 | -0.55(-0.34%) |
Jun 03, 2020 | 164.15 | 165.16 | 162.02 | 163.91 | 854,928 | +0.91(+0.56%) |
Jun 02, 2020 | 166.38 | 168.84 | 162.59 | 163.01 | 989,030 | -2.23(-1.35%) |
Jun 01, 2020 | 167.23 | 168.35 | 165.01 | 165.24 | 678,120 | -3.04(-1.81%) |
May 29, 2020 | 164.42 | 168.95 | 162.95 | 168.28 | 1,206,700 | +5.22(+3.20%) |
May 28, 2020 | 163.45 | 166.30 | 161.91 | 163.06 | 824,252 | -0.99(-0.61%) |
May 27, 2020 | 163.18 | 164.51 | 159.89 | 164.05 | 1,024,648 | +2.55(+1.58%) |
May 26, 2020 | 160.57 | 162.20 | 158.92 | 161.51 | 1,147,050 | +5.32(+3.41%) |
May 22, 2020 | 153.75 | 157.28 | 152.65 | 156.18 | 635,426 | +2.83(+1.85%) |
May 21, 2020 | 151.96 | 154.79 | 151.14 | 153.35 | 488,440 | +0.39(+0.26%) |
May 20, 2020 | 152.48 | 155.87 | 151.63 | 152.96 | 707,781 | +2.13(+1.41%) |
May 19, 2020 | 152.41 | 154.47 | 150.74 | 150.82 | 673,278 | -1.09(-0.72%) |
May 18, 2020 | 150.75 | 152.91 | 149.36 | 151.92 | 926,386 | +5.31(+3.62%) |
May 15, 2020 | 146.39 | 148.00 | 145.52 | 146.60 | 968,186 | +0.89(+0.61%) |
May 14, 2020 | 145.77 | 146.27 | 142.04 | 145.72 | 1,376,073 | -1.39(-0.94%) |
May 13, 2020 | 151.38 | 152.90 | 145.03 | 147.11 | 740,190 | -4.90(-3.22%) |
May 12, 2020 | 155.11 | 155.11 | 150.83 | 152.00 | 715,507 | -1.19(-0.78%) |
May 11, 2020 | 149.27 | 154.82 | 149.13 | 153.19 | 841,475 | +2.94(+1.96%) |
May 08, 2020 | 149.45 | 152.11 | 148.67 | 150.25 | 696,834 | +3.00(+2.04%) |
May 07, 2020 | 151.30 | 152.33 | 146.63 | 147.25 | 1,390,062 | -2.54(-1.69%) |
May 06, 2020 | 151.74 | 152.00 | 148.47 | 149.79 | 830,886 | -1.33(-0.88%) |
May 05, 2020 | 145.89 | 151.75 | 145.89 | 151.12 | 815,044 | +5.48(+3.76%) |
May 04, 2020 | 143.59 | 145.64 | 142.09 | 145.64 | 608,276 | +1.02(+0.71%) |
May 01, 2020 | 140.87 | 147.52 | 139.77 | 144.62 | 943,888 | +1.71(+1.20%) |
Apr 30, 2020 | 144.60 | 145.41 | 142.03 | 142.91 | 622,954 | -3.26(-2.23%) |
Apr 29, 2020 | 143.50 | 147.73 | 143.04 | 146.17 | 877,639 | +4.05(+2.85%) |
Apr 28, 2020 | 143.03 | 145.27 | 141.23 | 142.12 | 624,112 | +1.86(+1.33%) |
Apr 27, 2020 | 140.15 | 141.45 | 138.33 | 140.26 | 653,157 | +0.95(+0.68%) |
Apr 24, 2020 | 140.50 | 141.17 | 135.74 | 139.31 | 1,252,959 | +0.37(+0.27%) |
Apr 23, 2020 | 127.23 | 139.79 | 127.23 | 138.93 | 1,671,804 | +12.79(+10.14%) |
Apr 22, 2020 | 125.21 | 127.46 | 122.94 | 126.15 | 1,053,601 | +4.01(+3.29%) |
Apr 21, 2020 | 124.92 | 126.42 | 121.47 | 122.13 | 1,030,427 | -5.63(-4.40%) |
Apr 20, 2020 | 132.80 | 133.35 | 127.04 | 127.76 | 731,465 | -6.65(-4.95%) |
Apr 17, 2020 | 137.35 | 137.70 | 133.12 | 134.41 | 696,630 | +0.47(+0.35%) |
Apr 16, 2020 | 130.11 | 134.66 | 130.11 | 133.94 | 740,378 | +3.35(+2.57%) |
Apr 15, 2020 | 129.67 | 131.93 | 128.20 | 130.58 | 721,320 | -0.73(-0.55%) |
Apr 14, 2020 | 130.34 | 133.55 | 130.01 | 131.31 | 956,762 | +3.55(+2.78%) |
Apr 13, 2020 | 130.57 | 132.01 | 126.65 | 127.76 | 833,623 | -5.17(-3.89%) |
Apr 09, 2020 | 137.12 | 137.96 | 132.27 | 132.93 | 1,341,106 | -3.10(-2.28%) |
Apr 08, 2020 | 134.80 | 142.03 | 134.76 | 136.03 | 904,502 | -4.27(-3.04%) |
Apr 07, 2020 | 139.62 | 144.58 | 137.86 | 140.30 | 1,294,595 | +4.39(+3.23%) |
Apr 06, 2020 | 125.52 | 137.05 | 124.12 | 135.91 | 1,005,079 | +15.41(+12.79%) |
Apr 03, 2020 | 120.89 | 123.45 | 119.58 | 120.50 | 653,625 | -1.67(-1.37%) |
Apr 02, 2020 | 118.33 | 123.53 | 117.06 | 122.17 | 1,223,412 | +1.85(+1.54%) |
Apr 01, 2020 | 124.89 | 126.66 | 119.49 | 120.32 | 807,309 | -8.78(-6.80%) |
Mar 31, 2020 | 130.47 | 133.74 | 127.88 | 129.11 | 1,480,258 | -3.35(-2.53%) |
Mar 30, 2020 | 128.50 | 134.68 | 127.01 | 132.46 | 1,438,015 | +6.24(+4.94%) |
Mar 27, 2020 | 132.38 | 134.73 | 125.70 | 126.22 | 1,510,078 | -12.07(-8.73%) |
Mar 26, 2020 | 134.66 | 139.30 | 131.91 | 138.29 | 1,095,909 | +4.99(+3.74%) |
Mar 25, 2020 | 126.28 | 137.56 | 118.38 | 133.31 | 1,414,066 | +10.12(+8.21%) |
Mar 24, 2020 | 116.32 | 124.12 | 116.32 | 123.19 | 1,197,381 | +10.50(+9.32%) |
Mar 23, 2020 | 113.15 | 116.06 | 108.22 | 112.69 | 1,014,833 | +2.08(+1.89%) |
Mar 20, 2020 | 107.22 | 116.62 | 106.84 | 110.61 | 1,757,285 | +4.31(+4.06%) |
Mar 19, 2020 | 110.39 | 111.58 | 105.02 | 106.29 | 1,121,081 | -4.53(-4.09%) |
Mar 18, 2020 | 106.37 | 115.41 | 104.65 | 110.82 | 1,427,913 | -0.88(-0.79%) |
Mar 17, 2020 | 108.34 | 117.75 | 106.15 | 111.70 | 1,544,777 | +6.14(+5.81%) |
Mar 16, 2020 | 105.57 | 111.51 | 104.06 | 105.57 | 1,136,894 | -11.11(-9.52%) |
Mar 13, 2020 | 113.02 | 119.62 | 112.27 | 116.67 | 1,553,847 | +6.92(+6.30%) |
Mar 12, 2020 | 109.11 | 117.96 | 107.66 | 109.76 | 1,977,811 | -8.28(-7.01%) |
Mar 11, 2020 | 121.38 | 124.44 | 117.34 | 118.03 | 1,098,223 | -7.06(-5.64%) |
Mar 10, 2020 | 123.56 | 125.09 | 118.78 | 125.09 | 1,780,354 | +5.94(+4.99%) |
Mar 09, 2020 | 122.72 | 127.45 | 118.94 | 119.15 | 1,670,281 | -10.98(-8.44%) |
Mar 06, 2020 | 127.96 | 131.20 | 127.62 | 130.12 | 1,056,841 | -2.04(-1.54%) |
Mar 05, 2020 | 131.02 | 133.92 | 130.21 | 132.16 | 856,656 | -2.94(-2.17%) |
Mar 04, 2020 | 127.70 | 135.64 | 127.45 | 135.10 | 1,044,966 | +7.76(+6.09%) |
Mar 03, 2020 | 130.95 | 134.33 | 126.44 | 127.34 | 935,725 | -3.70(-2.83%) |
Mar 02, 2020 | 126.36 | 131.67 | 124.07 | 131.05 | 1,443,152 | +4.11(+3.24%) |
Feb 28, 2020 | 127.35 | 127.39 | 122.48 | 126.93 | 1,624,187 | -2.88(-2.22%) |
Feb 27, 2020 | 132.18 | 135.96 | 129.76 | 129.82 | 922,481 | -5.29(-3.92%) |
Feb 26, 2020 | 137.79 | 139.58 | 134.78 | 135.11 | 636,810 | -1.74(-1.27%) |
Feb 25, 2020 | 142.50 | 142.78 | 136.15 | 136.84 | 558,767 | -4.89(-3.45%) |
Feb 24, 2020 | 141.70 | 142.84 | 138.62 | 141.74 | 672,014 | -4.03(-2.76%) |
Feb 21, 2020 | 147.15 | 147.51 | 144.63 | 145.76 | 443,987 | -2.08(-1.40%) |
Feb 20, 2020 | 147.86 | 148.82 | 146.68 | 147.84 | 506,554 | +0.45(+0.30%) |
Feb 19, 2020 | 145.89 | 148.14 | 145.46 | 147.40 | 442,949 | +1.64(+1.12%) |
Feb 18, 2020 | 145.14 | 146.15 | 144.51 | 145.76 | 295,344 | +0.41(+0.28%) |
Feb 14, 2020 | 146.47 | 146.47 | 144.95 | 145.34 | 328,410 | -0.70(-0.48%) |
Feb 13, 2020 | 145.29 | 146.55 | 145.24 | 146.05 | 321,460 | +0.07(+0.05%) |
Feb 12, 2020 | 144.13 | 146.55 | 143.25 | 145.97 | 401,939 | +2.25(+1.56%) |
Feb 11, 2020 | 144.68 | 144.93 | 142.60 | 143.73 | 546,238 | -0.50(-0.35%) |
Feb 10, 2020 | 144.11 | 145.06 | 143.10 | 144.23 | 633,457 | -0.25(-0.17%) |
Feb 07, 2020 | 143.94 | 144.95 | 142.02 | 144.48 | 842,323 | +1.79(+1.26%) |
Feb 06, 2020 | 135.51 | 143.98 | 134.65 | 142.69 | 1,236,332 | +7.14(+5.27%) |
Feb 05, 2020 | 134.62 | 135.72 | 134.26 | 135.55 | 752,880 | +1.72(+1.28%) |
Feb 04, 2020 | 132.04 | 134.10 | 132.04 | 133.83 | 643,002 | +3.59(+2.76%) |
Feb 03, 2020 | 129.44 | 131.34 | 128.54 | 130.24 | 675,822 | +1.72(+1.34%) |
Jan 31, 2020 | 132.52 | 133.21 | 128.14 | 128.53 | 870,874 | -4.83(-3.62%) |
Jan 30, 2020 | 131.41 | 134.05 | 131.03 | 133.36 | 571,122 | +0.45(+0.34%) |
Jan 29, 2020 | 131.94 | 134.69 | 131.94 | 132.91 | 447,619 | +1.01(+0.76%) |
Jan 28, 2020 | 132.02 | 132.59 | 131.04 | 131.90 | 492,361 | +0.45(+0.34%) |
Jan 27, 2020 | 131.16 | 132.97 | 130.33 | 131.45 | 680,978 | -2.47(-1.85%) |
Jan 24, 2020 | 134.79 | 135.61 | 132.79 | 133.92 | 434,521 | -0.59(-0.44%) |
Jan 23, 2020 | 132.64 | 134.73 | 131.63 | 134.51 | 636,978 | +1.68(+1.27%) |
Jan 22, 2020 | 135.27 | 135.41 | 132.69 | 132.83 | 613,853 | -1.72(-1.28%) |
Jan 21, 2020 | 136.24 | 137.02 | 134.39 | 134.54 | 749,288 | -1.98(-1.45%) |
Jan 17, 2020 | 135.54 | 137.66 | 134.92 | 136.52 | 743,083 | -0.36(-0.26%) |
Jan 16, 2020 | 135.85 | 137.04 | 135.49 | 136.88 | 733,258 | +1.91(+1.42%) |
Jan 15, 2020 | 133.43 | 135.23 | 133.35 | 134.97 | 696,137 | +1.35(+1.01%) |
Jan 14, 2020 | 131.20 | 134.53 | 131.20 | 133.62 | 1,109,275 | +2.22(+1.69%) |
Jan 13, 2020 | 129.04 | 131.49 | 128.74 | 131.39 | 1,157,513 | +2.38(+1.85%) |
Jan 10, 2020 | 127.56 | 129.68 | 126.95 | 129.01 | 1,171,650 | +1.93(+1.52%) |
Jan 09, 2020 | 124.96 | 127.18 | 124.45 | 127.08 | 924,369 | +2.85(+2.29%) |
Jan 08, 2020 | 123.92 | 125.01 | 123.44 | 124.23 | 667,063 | +0.58(+0.47%) |
Jan 07, 2020 | 123.42 | 124.03 | 122.94 | 123.65 | 723,438 | +0.35(+0.29%) |
Jan 06, 2020 | 123.59 | 123.84 | 121.87 | 123.29 | 984,831 | -0.98(-0.79%) |
Jan 03, 2020 | 124.67 | 124.96 | 123.64 | 124.28 | 946,450 | -1.50(-1.19%) |
Jan 02, 2020 | 124.61 | 125.78 | 123.59 | 125.78 | 997,046 | +1.47(+1.19%) |
Dec 31, 2019 | 123.22 | 124.98 | 123.22 | 124.30 | 647,964 | +0.89(+0.72%) |
Dec 30, 2019 | 123.29 | 123.87 | 122.49 | 123.41 | 403,286 | -0.33(-0.27%) |
Dec 27, 2019 | 123.95 | 124.26 | 123.02 | 123.74 | 329,784 | +0.44(+0.36%) |
Dec 26, 2019 | 123.29 | 123.49 | 122.73 | 123.30 | 276,360 | +0.17(+0.14%) |
Dec 24, 2019 | 123.10 | 123.40 | 122.49 | 123.13 | 227,337 | +0.43(+0.35%) |
Dec 23, 2019 | 124.27 | 124.42 | 122.46 | 122.70 | 599,150 | -0.56(-0.45%) |
Dec 20, 2019 | 122.21 | 123.63 | 120.91 | 123.26 | 1,784,804 | +1.53(+1.26%) |
Dec 19, 2019 | 121.60 | 122.23 | 121.16 | 121.73 | 509,080 | +0.14(+0.11%) |
Dec 18, 2019 | 122.57 | 122.63 | 120.55 | 121.59 | 603,627 | -0.68(-0.56%) |
Dec 17, 2019 | 121.90 | 123.77 | 121.59 | 122.27 | 769,133 | +0.44(+0.36%) |
Dec 16, 2019 | 123.09 | 123.69 | 121.75 | 121.83 | 847,192 | -0.26(-0.21%) |
Dec 13, 2019 | 122.79 | 124.35 | 121.65 | 122.09 | 718,196 | -0.70(-0.57%) |
Dec 12, 2019 | 121.82 | 122.99 | 120.88 | 122.79 | 855,922 | +1.16(+0.96%) |
Dec 11, 2019 | 122.61 | 123.08 | 120.86 | 121.63 | 948,454 | -1.19(-0.97%) |
Dec 10, 2019 | 122.43 | 123.10 | 121.52 | 122.82 | 705,310 | +0.43(+0.35%) |
Dec 09, 2019 | 120.97 | 122.85 | 120.89 | 122.39 | 1,186,069 | +1.67(+1.38%) |
Dec 06, 2019 | 121.71 | 123.25 | 119.72 | 120.72 | 23,650,110 | +0.30(+0.24%) |
Dec 05, 2019 | 117.87 | 120.48 | 117.78 | 120.42 | 1,754,568 | +1.36(+1.14%) |
Dec 04, 2019 | 118.28 | 121.48 | 118.20 | 119.06 | 1,981,968 | -0.02(-0.02%) |
Dec 03, 2019 | 119.65 | 121.81 | 118.55 | 119.08 | 2,089,842 | -2.82(-2.31%) |
Dec 02, 2019 | 125.11 | 125.64 | 121.60 | 121.90 | 1,110,260 | -3.47(-2.77%) |
Nov 29, 2019 | 127.65 | 127.65 | 125.25 | 125.37 | 279,655 | -2.62(-2.04%) |
Nov 27, 2019 | 127.57 | 128.05 | 126.84 | 127.99 | 928,365 | +1.01(+0.79%) |
Nov 26, 2019 | 125.52 | 127.50 | 125.08 | 126.98 | 916,586 | +1.47(+1.17%) |
Nov 25, 2019 | 124.14 | 126.83 | 124.14 | 125.52 | 679,282 | +1.47(+1.18%) |
Nov 22, 2019 | 125.33 | 125.41 | 124.00 | 124.05 | 661,852 | -0.56(-0.45%) |
Nov 21, 2019 | 125.71 | 126.36 | 123.83 | 124.61 | 639,597 | -0.45(-0.36%) |
Nov 20, 2019 | 126.56 | 127.08 | 124.70 | 125.06 | 598,892 | -1.88(-1.48%) |
Nov 19, 2019 | 126.86 | 127.72 | 125.91 | 126.94 | 688,945 | +0.59(+0.47%) |
Nov 18, 2019 | 125.81 | 126.84 | 125.19 | 126.35 | 660,913 | +0.11(+0.09%) |
Nov 15, 2019 | 128.26 | 128.49 | 125.90 | 126.24 | 763,934 | -1.41(-1.10%) |
Nov 14, 2019 | 126.79 | 127.73 | 126.56 | 127.65 | 417,539 | +0.34(+0.27%) |
Nov 13, 2019 | 127.47 | 127.56 | 125.64 | 127.31 | 574,247 | -0.71(-0.56%) |
Nov 12, 2019 | 127.85 | 129.08 | 127.42 | 128.02 | 476,269 | +0.17(+0.13%) |
Nov 11, 2019 | 126.49 | 128.02 | 125.54 | 127.85 | 485,548 | +0.79(+0.62%) |
Nov 08, 2019 | 127.25 | 128.08 | 126.76 | 127.07 | 371,193 | -0.16(-0.12%) |
Nov 07, 2019 | 127.06 | 128.79 | 126.65 | 127.22 | 710,920 | +0.84(+0.66%) |
Nov 06, 2019 | 125.74 | 126.50 | 124.83 | 126.39 | 644,166 | +0.57(+0.45%) |
Nov 05, 2019 | 125.14 | 126.08 | 124.91 | 125.82 | 573,130 | +1.27(+1.02%) |
Nov 04, 2019 | 123.56 | 125.12 | 122.51 | 124.55 | 722,717 | +1.45(+1.17%) |
Nov 01, 2019 | 120.18 | 123.19 | 119.19 | 123.10 | 543,877 | +3.95(+3.32%) |
Oct 31, 2019 | 120.90 | 120.90 | 118.51 | 119.15 | 773,555 | -2.17(-1.79%) |
Oct 30, 2019 | 123.44 | 123.45 | 119.78 | 121.32 | 820,013 | -2.47(-1.99%) |
Oct 29, 2019 | 122.61 | 125.17 | 122.16 | 123.79 | 815,595 | +1.18(+0.96%) |
Oct 28, 2019 | 123.16 | 123.72 | 121.56 | 122.61 | 639,919 | +0.50(+0.41%) |
Oct 25, 2019 | 117.96 | 122.78 | 117.96 | 122.11 | 926,378 | +1.81(+1.50%) |
Oct 24, 2019 | 117.93 | 122.11 | 115.82 | 120.30 | 1,406,761 | +0.56(+0.47%) |
Oct 23, 2019 | 118.13 | 119.81 | 117.42 | 119.74 | 986,050 | +1.27(+1.07%) |
Oct 22, 2019 | 117.75 | 118.49 | 116.56 | 118.47 | 622,683 | +0.75(+0.64%) |
Oct 21, 2019 | 117.76 | 118.98 | 116.94 | 117.72 | 686,522 | +0.89(+0.76%) |
Oct 18, 2019 | 115.44 | 117.40 | 115.25 | 116.83 | 774,172 | +1.39(+1.21%) |
Oct 17, 2019 | 114.96 | 116.61 | 114.65 | 115.43 | 625,817 | +0.55(+0.48%) |
Oct 16, 2019 | 112.93 | 115.96 | 112.93 | 114.88 | 843,878 | +1.64(+1.44%) |
Oct 15, 2019 | 110.96 | 114.22 | 110.94 | 113.25 | 741,188 | +1.19(+1.06%) |
Oct 14, 2019 | 111.90 | 113.06 | 111.06 | 112.06 | 334,673 | +0.16(+0.14%) |
Oct 11, 2019 | 110.22 | 113.00 | 110.22 | 111.90 | 710,600 | +2.81(+2.57%) |
Oct 10, 2019 | 108.01 | 110.57 | 108.01 | 109.09 | 400,574 | +0.86(+0.80%) |
Oct 09, 2019 | 106.70 | 108.84 | 106.69 | 108.23 | 499,106 | +2.36(+2.23%) |
Oct 08, 2019 | 106.38 | 107.90 | 105.67 | 105.86 | 600,129 | -1.84(-1.71%) |
Oct 07, 2019 | 106.33 | 108.34 | 105.48 | 107.71 | 898,303 | +1.20(+1.13%) |
Oct 04, 2019 | 107.04 | 108.17 | 105.97 | 106.51 | 554,727 | -0.08(-0.08%) |
Oct 03, 2019 | 105.93 | 106.88 | 103.53 | 106.59 | 702,594 | +0.75(+0.70%) |
Oct 02, 2019 | 107.78 | 107.84 | 105.07 | 105.84 | 927,366 | -2.47(-2.28%) |
Oct 01, 2019 | 111.91 | 113.06 | 108.04 | 108.31 | 637,207 | -2.91(-2.62%) |
Sep 30, 2019 | 112.64 | 113.49 | 110.57 | 111.22 | 881,048 | -1.37(-1.22%) |
Sep 27, 2019 | 111.32 | 113.17 | 111.13 | 112.59 | 727,105 | -1.61(-1.41%) |
Sep 26, 2019 | 113.21 | 114.89 | 112.81 | 114.20 | 734,779 | +0.84(+0.74%) |
Sep 25, 2019 | 109.71 | 114.00 | 109.52 | 113.36 | 747,579 | +3.58(+3.26%) |
Sep 24, 2019 | 112.28 | 112.76 | 109.63 | 109.78 | 544,887 | -1.66(-1.49%) |
Sep 23, 2019 | 111.12 | 111.92 | 110.85 | 111.44 | 498,913 | +0.42(+0.38%) |
Sep 20, 2019 | 112.25 | 112.49 | 110.75 | 111.02 | 1,321,564 | -0.97(-0.86%) |
Sep 19, 2019 | 113.91 | 114.44 | 111.74 | 111.98 | 623,154 | -1.81(-1.59%) |
Sep 18, 2019 | 113.20 | 114.06 | 111.41 | 113.79 | 540,673 | -0.07(-0.06%) |
Sep 17, 2019 | 113.64 | 114.16 | 112.58 | 113.86 | 534,665 | -0.16(-0.14%) |
Sep 16, 2019 | 112.50 | 114.22 | 111.35 | 114.02 | 484,716 | +0.21(+0.18%) |
Sep 13, 2019 | 114.38 | 114.50 | 113.12 | 113.81 | 380,820 | +0.14(+0.12%) |
Sep 12, 2019 | 114.29 | 115.31 | 112.69 | 113.67 | 652,381 | -0.59(-0.52%) |
Sep 11, 2019 | 112.67 | 114.52 | 111.98 | 114.27 | 734,215 | +1.45(+1.29%) |
Sep 10, 2019 | 109.20 | 112.92 | 105.07 | 112.81 | 969,586 | +3.53(+3.23%) |
Sep 09, 2019 | 107.94 | 109.46 | 106.83 | 109.29 | 1,155,418 | +1.48(+1.37%) |
Sep 06, 2019 | 108.02 | 108.19 | 107.11 | 107.81 | 454,937 | +0.05(+0.04%) |
Sep 05, 2019 | 106.63 | 108.59 | 106.63 | 107.76 | 1,025,470 | +2.21(+2.09%) |
Sep 04, 2019 | 105.42 | 106.37 | 104.50 | 105.56 | 741,119 | +1.24(+1.18%) |
Sep 03, 2019 | 105.89 | 110.34 | 103.44 | 104.32 | 878,987 | -2.73(-2.55%) |
Aug 30, 2019 | 106.49 | 107.70 | 106.30 | 107.05 | 710,421 | +1.10(+1.04%) |
Aug 29, 2019 | 105.94 | 107.47 | 105.25 | 105.94 | 718,191 | +1.06(+1.01%) |
Aug 28, 2019 | 103.49 | 106.26 | 102.58 | 104.89 | 764,943 | +0.61(+0.59%) |
Aug 27, 2019 | 105.98 | 105.98 | 104.06 | 104.27 | 435,572 | -0.94(-0.89%) |
Aug 26, 2019 | 104.34 | 105.49 | 103.53 | 105.21 | 635,504 | +1.31(+1.26%) |
Aug 23, 2019 | 107.46 | 107.46 | 103.56 | 103.89 | 735,968 | -3.84(-3.56%) |
Aug 22, 2019 | 108.50 | 108.81 | 106.81 | 107.73 | 617,321 | -0.48(-0.44%) |
Aug 21, 2019 | 108.36 | 108.99 | 107.76 | 108.21 | 753,164 | +0.86(+0.80%) |
Aug 20, 2019 | 108.45 | 109.45 | 107.23 | 107.35 | 960,138 | -1.06(-0.98%) |
Aug 19, 2019 | 109.94 | 110.75 | 108.35 | 108.41 | 931,493 | +0.10(+0.09%) |
Aug 16, 2019 | 106.66 | 108.65 | 106.66 | 108.31 | 1,124,374 | +2.28(+2.15%) |
Aug 15, 2019 | 109.01 | 109.88 | 105.58 | 106.04 | 1,252,980 | -2.57(-2.37%) |
Aug 14, 2019 | 110.49 | 112.06 | 107.93 | 108.61 | 867,712 | -3.69(-3.28%) |
Aug 13, 2019 | 108.79 | 112.35 | 108.30 | 112.29 | 858,274 | +3.74(+3.44%) |
Aug 12, 2019 | 107.42 | 108.69 | 106.71 | 108.55 | 839,386 | +0.65(+0.60%) |
Aug 09, 2019 | 108.98 | 109.01 | 107.66 | 107.91 | 840,604 | -2.42(-2.19%) |
Aug 08, 2019 | 108.98 | 110.84 | 108.43 | 110.32 | 1,508,732 | +1.47(+1.35%) |
Aug 07, 2019 | 106.68 | 109.17 | 105.64 | 108.85 | 1,452,337 | +1.03(+0.95%) |
Aug 06, 2019 | 106.85 | 108.11 | 105.53 | 107.83 | 795,393 | +1.86(+1.76%) |
Aug 05, 2019 | 106.46 | 107.57 | 105.15 | 105.96 | 1,533,985 | -2.59(-2.39%) |
Aug 02, 2019 | 108.49 | 109.07 | 107.45 | 108.55 | 958,854 | -0.26(-0.23%) |
Aug 01, 2019 | 108.87 | 110.71 | 108.11 | 108.81 | 1,619,499 | -0.35(-0.32%) |
Jul 31, 2019 | 108.08 | 110.31 | 107.95 | 109.15 | 1,150,584 | +1.12(+1.03%) |
Jul 30, 2019 | 106.28 | 108.12 | 105.75 | 108.04 | 857,201 | +0.48(+0.45%) |
Jul 29, 2019 | 107.75 | 108.48 | 106.51 | 107.55 | 572,878 | -0.20(-0.19%) |
Jul 26, 2019 | 108.16 | 108.50 | 106.74 | 107.75 | 834,790 | +1.19(+1.12%) |
Jul 25, 2019 | 107.53 | 110.47 | 105.04 | 106.57 | 1,981,107 | -0.66(-0.62%) |
Jul 24, 2019 | 105.16 | 107.49 | 104.58 | 107.23 | 1,751,477 | +2.14(+2.04%) |
Jul 23, 2019 | 102.44 | 105.10 | 102.27 | 105.08 | 974,897 | +2.99(+2.93%) |
Jul 22, 2019 | 101.45 | 102.89 | 101.32 | 102.09 | 801,520 | +0.64(+0.63%) |
Jul 19, 2019 | 101.09 | 102.18 | 101.09 | 101.45 | 636,839 | +0.97(+0.97%) |
Jul 18, 2019 | 100.41 | 101.12 | 99.54 | 100.48 | 884,884 | +0.07(+0.07%) |
Jul 17, 2019 | 99.67 | 100.63 | 98.15 | 100.41 | 906,784 | +0.09(+0.09%) |
Jul 16, 2019 | 98.64 | 102.43 | 97.21 | 100.32 | 1,155,129 | +3.13(+3.22%) |
Jul 15, 2019 | 98.15 | 99.24 | 96.66 | 97.19 | 538,756 | -0.84(-0.85%) |
Jul 12, 2019 | 93.26 | 98.77 | 93.26 | 98.02 | 750,042 | +4.67(+5.01%) |
Jul 11, 2019 | 91.71 | 94.33 | 91.52 | 93.35 | 664,715 | +0.15(+0.16%) |
Jul 10, 2019 | 95.95 | 96.58 | 93.01 | 93.20 | 642,307 | -2.46(-2.57%) |
Jul 09, 2019 | 95.58 | 96.04 | 95.04 | 95.66 | 572,638 | -0.51(-0.53%) |
Jul 08, 2019 | 97.26 | 97.26 | 95.68 | 96.17 | 741,821 | -1.92(-1.95%) |
Jul 05, 2019 | 97.39 | 98.27 | 96.64 | 98.08 | 251,798 | +0.33(+0.34%) |
Jul 03, 2019 | 97.13 | 98.21 | 97.13 | 97.75 | 295,855 | +0.63(+0.65%) |
Jul 02, 2019 | 98.03 | 98.96 | 96.75 | 97.12 | 466,245 | -0.45(-0.46%) |