Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.85 | 142.70 | 139.95 | 142.43 | 1,261,971 | +1.15(+0.81%) |
Aug 28, 2020 | 140.35 | 143.69 | 139.90 | 141.28 | 975,720 | +1.75(+1.26%) |
Aug 27, 2020 | 141.40 | 141.63 | 138.27 | 139.53 | 1,001,327 | -2.01(-1.42%) |
Aug 26, 2020 | 140.19 | 142.15 | 139.68 | 141.54 | 924,329 | +1.35(+0.97%) |
Aug 25, 2020 | 140.53 | 141.64 | 139.67 | 140.18 | 942,222 | +0.11(+0.08%) |
Aug 24, 2020 | 141.26 | 141.73 | 138.57 | 140.07 | 1,024,094 | -0.42(-0.30%) |
Aug 21, 2020 | 138.60 | 140.99 | 137.59 | 140.50 | 1,391,352 | +1.69(+1.22%) |
Aug 20, 2020 | 137.52 | 139.28 | 137.00 | 138.81 | 819,650 | +1.00(+0.73%) |
Aug 19, 2020 | 137.23 | 139.27 | 136.42 | 137.81 | 916,306 | +0.10(+0.07%) |
Aug 18, 2020 | 136.31 | 138.43 | 135.73 | 137.71 | 981,351 | +2.27(+1.67%) |
Aug 17, 2020 | 134.48 | 136.09 | 134.30 | 135.44 | 921,537 | +1.70(+1.27%) |
Aug 14, 2020 | 134.70 | 135.82 | 133.37 | 133.75 | 720,347 | -1.03(-0.76%) |
Aug 13, 2020 | 134.38 | 135.84 | 133.82 | 134.78 | 991,741 | +0.89(+0.67%) |
Aug 12, 2020 | 133.12 | 135.26 | 132.87 | 133.88 | 877,309 | +0.75(+0.56%) |
Aug 11, 2020 | 135.49 | 135.74 | 132.78 | 133.14 | 1,519,801 | -1.81(-1.34%) |
Aug 10, 2020 | 138.31 | 138.31 | 133.41 | 134.94 | 1,265,943 | -3.50(-2.53%) |
Aug 07, 2020 | 138.34 | 140.58 | 137.64 | 138.45 | 1,163,198 | +0.34(+0.25%) |
Aug 06, 2020 | 139.57 | 140.25 | 137.47 | 138.10 | 1,209,460 | -1.81(-1.30%) |
Aug 05, 2020 | 140.03 | 140.06 | 137.47 | 139.92 | 1,368,270 | +0.05(+0.04%) |
Aug 04, 2020 | 136.20 | 140.03 | 135.17 | 139.87 | 1,495,505 | +2.69(+1.96%) |
Aug 03, 2020 | 140.18 | 140.70 | 136.65 | 137.18 | 2,297,906 | -2.85(-2.04%) |
Jul 31, 2020 | 139.82 | 141.40 | 135.54 | 140.04 | 2,235,971 | +1.05(+0.76%) |
Jul 30, 2020 | 135.76 | 139.30 | 134.32 | 138.99 | 1,879,927 | +2.35(+1.72%) |
Jul 29, 2020 | 136.28 | 138.08 | 135.04 | 136.63 | 1,570,196 | +1.24(+0.91%) |
Jul 28, 2020 | 139.37 | 139.37 | 134.91 | 135.40 | 2,155,398 | -3.89(-2.80%) |
Jul 27, 2020 | 140.76 | 141.63 | 137.43 | 139.29 | 2,049,608 | -0.48(-0.34%) |
Jul 24, 2020 | 142.70 | 144.77 | 138.48 | 139.77 | 3,457,176 | -2.99(-2.10%) |
Jul 23, 2020 | 150.50 | 157.63 | 141.17 | 142.76 | 7,803,843 | -21.20(-12.93%) |
Jul 22, 2020 | 165.49 | 170.25 | 163.86 | 163.96 | 2,210,137 | +1.31(+0.81%) |
Jul 21, 2020 | 163.81 | 166.09 | 160.97 | 162.65 | 2,206,984 | -1.88(-1.14%) |
Jul 20, 2020 | 156.40 | 164.75 | 155.44 | 164.53 | 2,351,543 | +11.67(+7.64%) |
Jul 17, 2020 | 149.89 | 153.32 | 149.21 | 152.86 | 1,292,363 | +3.88(+2.61%) |
Jul 16, 2020 | 147.54 | 149.65 | 146.52 | 148.97 | 1,270,886 | +1.03(+0.70%) |
Jul 15, 2020 | 149.18 | 151.35 | 147.52 | 147.94 | 1,586,686 | -2.79(-1.85%) |
Jul 14, 2020 | 145.14 | 150.94 | 143.95 | 150.74 | 1,888,503 | +4.50(+3.08%) |
Jul 13, 2020 | 150.14 | 151.55 | 146.15 | 146.24 | 1,730,426 | -3.14(-2.10%) |
Jul 10, 2020 | 149.95 | 150.46 | 147.94 | 149.37 | 897,834 | -0.39(-0.26%) |
Jul 09, 2020 | 148.40 | 150.37 | 147.19 | 149.77 | 1,036,250 | +2.93(+2.00%) |
Jul 08, 2020 | 148.16 | 148.77 | 145.91 | 146.83 | 1,118,876 | -0.38(-0.26%) |
Jul 07, 2020 | 147.26 | 149.69 | 146.96 | 147.22 | 1,003,642 | -0.29(-0.20%) |
Jul 06, 2020 | 148.60 | 149.31 | 146.07 | 147.51 | 1,292,339 | +0.31(+0.21%) |
Jul 02, 2020 | 147.14 | 148.73 | 146.42 | 147.20 | 1,136,998 | +0.67(+0.46%) |
Jul 01, 2020 | 144.20 | 146.98 | 142.88 | 146.53 | 1,079,530 | +1.44(+0.99%) |
Jun 30, 2020 | 143.77 | 145.53 | 142.79 | 145.09 | 1,167,340 | +3.03(+2.13%) |
Jun 29, 2020 | 139.74 | 142.62 | 138.34 | 142.06 | 1,521,678 | +2.01(+1.44%) |
Jun 26, 2020 | 138.20 | 141.39 | 137.23 | 140.04 | 3,042,564 | +1.84(+1.33%) |
Jun 25, 2020 | 139.94 | 140.90 | 137.44 | 138.20 | 1,323,702 | -1.26(-0.90%) |
Jun 24, 2020 | 140.21 | 142.16 | 138.89 | 139.46 | 1,310,652 | -0.54(-0.39%) |
Jun 23, 2020 | 142.29 | 142.70 | 139.85 | 140.00 | 1,143,106 | -2.08(-1.46%) |
Jun 22, 2020 | 142.26 | 142.70 | 140.36 | 142.08 | 1,039,048 | +0.24(+0.17%) |
Jun 19, 2020 | 145.18 | 145.91 | 141.76 | 141.84 | 2,973,343 | -2.09(-1.45%) |
Jun 18, 2020 | 143.13 | 144.19 | 141.49 | 143.93 | 1,391,061 | +1.33(+0.94%) |
Jun 17, 2020 | 142.65 | 144.18 | 141.75 | 142.60 | 983,363 | -0.09(-0.06%) |
Jun 16, 2020 | 140.93 | 144.19 | 140.86 | 142.68 | 1,278,500 | +2.19(+1.56%) |
Jun 15, 2020 | 137.39 | 140.59 | 136.47 | 140.50 | 1,520,406 | +2.44(+1.77%) |
Jun 12, 2020 | 136.83 | 139.94 | 136.18 | 138.05 | 1,899,958 | +2.81(+2.07%) |
Jun 11, 2020 | 138.28 | 140.63 | 134.88 | 135.25 | 1,746,547 | -3.42(-2.47%) |
Jun 10, 2020 | 139.01 | 140.85 | 137.54 | 138.67 | 2,096,259 | +1.13(+0.82%) |
Jun 09, 2020 | 138.66 | 139.65 | 136.46 | 137.54 | 1,336,828 | +0.32(+0.24%) |
Jun 08, 2020 | 133.81 | 137.86 | 133.50 | 137.22 | 1,799,646 | +0.73(+0.53%) |
Jun 05, 2020 | 134.99 | 136.89 | 132.76 | 136.49 | 2,088,150 | -0.77(-0.56%) |
Jun 04, 2020 | 135.34 | 138.03 | 135.17 | 137.26 | 1,441,003 | +0.70(+0.51%) |
Jun 03, 2020 | 140.75 | 140.75 | 136.08 | 136.56 | 1,531,982 | -4.21(-2.99%) |
Jun 02, 2020 | 142.76 | 142.87 | 137.73 | 140.77 | 1,653,495 | -2.72(-1.90%) |
Jun 01, 2020 | 144.22 | 145.51 | 142.04 | 143.49 | 1,381,949 | -1.44(-0.99%) |
May 29, 2020 | 138.67 | 145.33 | 138.49 | 144.93 | 3,696,026 | +6.78(+4.91%) |
May 28, 2020 | 136.31 | 139.71 | 136.03 | 138.15 | 1,707,648 | +1.94(+1.42%) |
May 27, 2020 | 133.89 | 136.41 | 132.59 | 136.21 | 1,678,432 | +0.26(+0.19%) |
May 26, 2020 | 135.82 | 137.25 | 134.28 | 135.96 | 2,399,300 | +1.87(+1.39%) |
May 22, 2020 | 134.21 | 134.91 | 132.22 | 134.09 | 1,651,887 | +0.30(+0.23%) |
May 21, 2020 | 134.84 | 135.32 | 132.14 | 133.78 | 1,651,834 | -0.70(-0.52%) |
May 20, 2020 | 135.07 | 135.97 | 132.27 | 134.48 | 1,844,165 | +0.26(+0.20%) |
May 19, 2020 | 137.63 | 138.12 | 134.10 | 134.22 | 2,522,376 | -2.66(-1.94%) |
May 18, 2020 | 143.28 | 144.09 | 136.72 | 136.88 | 3,681,264 | -6.68(-4.66%) |
May 15, 2020 | 141.77 | 144.99 | 141.33 | 143.56 | 1,651,785 | +0.65(+0.45%) |
May 14, 2020 | 143.13 | 143.79 | 140.39 | 142.91 | 1,462,468 | -0.44(-0.31%) |
May 13, 2020 | 144.19 | 146.29 | 141.11 | 143.35 | 1,797,238 | -0.32(-0.22%) |
May 12, 2020 | 151.37 | 151.65 | 143.56 | 143.68 | 1,976,765 | -7.03(-4.66%) |
May 11, 2020 | 148.62 | 151.76 | 147.98 | 150.70 | 1,463,828 | +2.97(+2.01%) |
May 08, 2020 | 148.32 | 148.32 | 144.75 | 147.73 | 1,518,105 | +0.29(+0.20%) |
May 07, 2020 | 145.82 | 149.14 | 144.44 | 147.43 | 1,810,904 | +2.90(+2.00%) |
May 06, 2020 | 144.52 | 146.75 | 142.46 | 144.54 | 1,567,650 | +1.12(+0.78%) |
May 05, 2020 | 143.16 | 145.01 | 141.84 | 143.42 | 1,660,644 | +0.25(+0.18%) |
May 04, 2020 | 140.33 | 143.27 | 139.52 | 143.17 | 1,533,782 | +3.66(+2.62%) |
May 01, 2020 | 140.53 | 141.67 | 137.43 | 139.51 | 1,579,631 | -2.38(-1.68%) |
Apr 30, 2020 | 137.54 | 142.23 | 137.00 | 141.89 | 2,225,443 | +4.92(+3.59%) |
Apr 29, 2020 | 138.28 | 138.87 | 136.16 | 136.96 | 2,835,367 | -1.18(-0.86%) |
Apr 28, 2020 | 144.02 | 144.31 | 137.97 | 138.15 | 2,441,447 | -6.16(-4.27%) |
Apr 27, 2020 | 143.34 | 145.50 | 143.05 | 144.30 | 2,443,588 | +1.41(+0.99%) |
Apr 24, 2020 | 139.53 | 143.06 | 138.99 | 142.89 | 3,390,340 | +4.38(+3.17%) |
Apr 23, 2020 | 140.18 | 142.50 | 136.29 | 138.51 | 5,737,926 | -9.91(-6.68%) |
Apr 22, 2020 | 145.10 | 148.65 | 144.01 | 148.42 | 2,165,140 | +4.94(+3.44%) |
Apr 21, 2020 | 146.93 | 147.40 | 142.09 | 143.48 | 1,861,479 | -3.94(-2.67%) |
Apr 20, 2020 | 147.46 | 149.21 | 145.71 | 147.42 | 1,596,864 | +0.25(+0.17%) |
Apr 17, 2020 | 144.51 | 147.47 | 141.41 | 147.17 | 2,160,444 | -0.15(-0.10%) |
Apr 16, 2020 | 144.03 | 148.26 | 142.86 | 147.32 | 2,100,008 | +5.35(+3.77%) |
Apr 15, 2020 | 139.73 | 142.43 | 138.39 | 141.96 | 2,033,037 | +1.30(+0.92%) |
Apr 14, 2020 | 138.46 | 140.74 | 137.10 | 140.66 | 2,356,557 | +3.69(+2.69%) |
Apr 13, 2020 | 135.83 | 139.55 | 135.43 | 136.97 | 2,106,374 | +0.58(+0.42%) |
Apr 09, 2020 | 143.08 | 143.48 | 135.77 | 136.40 | 3,408,328 | -7.26(-5.05%) |
Apr 08, 2020 | 143.45 | 145.03 | 141.88 | 143.66 | 2,175,169 | +1.00(+0.70%) |
Apr 07, 2020 | 144.22 | 144.81 | 139.83 | 142.66 | 3,247,675 | -1.31(-0.91%) |
Apr 06, 2020 | 139.62 | 147.09 | 133.37 | 143.97 | 3,743,775 | +5.69(+4.11%) |
Apr 03, 2020 | 138.95 | 142.76 | 137.63 | 138.28 | 2,854,803 | -1.16(-0.84%) |
Apr 02, 2020 | 134.89 | 142.30 | 134.43 | 139.45 | 3,015,387 | +3.31(+2.43%) |
Apr 01, 2020 | 135.97 | 139.58 | 133.45 | 136.14 | 2,396,174 | -2.36(-1.70%) |
Mar 31, 2020 | 140.98 | 143.25 | 137.50 | 138.50 | 3,022,372 | -4.27(-2.99%) |
Mar 30, 2020 | 138.26 | 143.10 | 131.67 | 142.77 | 3,057,606 | +5.74(+4.19%) |
Mar 27, 2020 | 132.44 | 139.89 | 130.15 | 137.02 | 3,403,626 | +2.18(+1.62%) |
Mar 26, 2020 | 123.28 | 136.49 | 123.26 | 134.84 | 3,534,993 | +10.91(+8.80%) |
Mar 25, 2020 | 123.28 | 128.28 | 119.22 | 123.93 | 3,655,144 | +4.56(+3.82%) |
Mar 24, 2020 | 122.54 | 123.28 | 113.71 | 119.37 | 3,079,273 | +0.39(+0.33%) |
Mar 23, 2020 | 118.72 | 120.63 | 112.10 | 118.98 | 3,129,104 | +2.22(+1.90%) |
Mar 20, 2020 | 123.28 | 129.13 | 114.31 | 116.76 | 4,608,586 | -5.85(-4.77%) |
Mar 19, 2020 | 129.24 | 137.97 | 120.97 | 122.61 | 3,974,810 | -5.08(-3.98%) |
Mar 18, 2020 | 120.00 | 136.15 | 117.42 | 127.69 | 3,943,461 | +2.97(+2.39%) |
Mar 17, 2020 | 111.31 | 131.51 | 111.28 | 124.71 | 5,346,263 | +16.36(+15.10%) |
Mar 16, 2020 | 103.87 | 117.23 | 102.49 | 108.35 | 4,325,663 | -2.87(-2.58%) |
Mar 13, 2020 | 106.48 | 111.39 | 104.09 | 111.22 | 3,411,292 | +8.42(+8.19%) |
Mar 12, 2020 | 107.64 | 111.24 | 101.57 | 102.80 | 3,570,035 | -9.53(-8.48%) |
Mar 11, 2020 | 109.41 | 114.44 | 108.30 | 112.33 | 3,388,679 | +0.02(+0.02%) |
Mar 10, 2020 | 116.24 | 116.68 | 107.51 | 112.31 | 2,810,186 | -1.14(-1.01%) |
Mar 09, 2020 | 109.59 | 116.14 | 108.66 | 113.45 | 2,916,954 | -1.92(-1.66%) |
Mar 06, 2020 | 109.82 | 117.54 | 109.69 | 115.37 | 4,313,836 | +1.42(+1.25%) |
Mar 05, 2020 | 105.19 | 114.84 | 105.19 | 113.95 | 4,754,701 | +6.54(+6.08%) |
Mar 04, 2020 | 105.20 | 107.42 | 104.61 | 107.42 | 2,715,198 | +3.64(+3.51%) |
Mar 03, 2020 | 105.50 | 106.72 | 102.47 | 103.78 | 2,661,853 | -2.32(-2.19%) |
Mar 02, 2020 | 101.50 | 106.28 | 101.23 | 106.10 | 3,995,362 | +5.26(+5.21%) |
Feb 28, 2020 | 98.22 | 100.92 | 97.84 | 100.84 | 4,945,318 | +0.41(+0.41%) |
Feb 27, 2020 | 102.46 | 104.40 | 100.37 | 100.43 | 2,600,981 | -3.74(-3.59%) |
Feb 26, 2020 | 106.98 | 107.67 | 103.78 | 104.17 | 1,718,551 | -1.80(-1.70%) |
Feb 25, 2020 | 109.32 | 109.63 | 105.69 | 105.97 | 2,335,328 | -3.21(-2.94%) |
Feb 24, 2020 | 111.32 | 112.06 | 109.08 | 109.18 | 2,181,961 | -4.04(-3.57%) |
Feb 21, 2020 | 116.08 | 116.96 | 112.98 | 113.22 | 1,783,878 | -3.40(-2.92%) |
Feb 20, 2020 | 119.13 | 119.50 | 115.98 | 116.62 | 1,419,700 | -2.61(-2.19%) |
Feb 19, 2020 | 120.59 | 121.42 | 119.09 | 119.24 | 1,305,292 | -1.23(-1.02%) |
Feb 18, 2020 | 118.93 | 120.49 | 118.84 | 120.47 | 1,963,495 | +1.44(+1.21%) |
Feb 14, 2020 | 119.85 | 120.41 | 118.75 | 119.02 | 1,288,977 | -0.95(-0.79%) |
Feb 13, 2020 | 118.59 | 120.39 | 118.59 | 119.97 | 889,831 | +0.94(+0.79%) |
Feb 12, 2020 | 119.17 | 119.57 | 118.35 | 119.03 | 1,062,195 | +0.41(+0.34%) |
Feb 11, 2020 | 119.39 | 119.60 | 118.40 | 118.62 | 1,031,747 | -0.19(-0.16%) |
Feb 10, 2020 | 117.96 | 118.87 | 117.33 | 118.82 | 1,659,752 | +0.72(+0.61%) |
Feb 07, 2020 | 118.89 | 119.52 | 117.88 | 118.09 | 1,040,450 | -1.12(-0.94%) |
Feb 06, 2020 | 120.16 | 120.78 | 118.75 | 119.22 | 1,338,504 | -0.51(-0.42%) |
Feb 05, 2020 | 120.62 | 121.06 | 119.25 | 119.72 | 1,930,107 | -0.72(-0.60%) |
Feb 04, 2020 | 119.90 | 121.05 | 119.65 | 120.45 | 1,741,584 | +0.80(+0.67%) |
Feb 03, 2020 | 118.11 | 120.25 | 118.11 | 119.65 | 1,408,061 | +1.41(+1.20%) |
Jan 31, 2020 | 120.50 | 120.72 | 117.72 | 118.23 | 2,458,305 | -1.29(-1.08%) |
Jan 30, 2020 | 119.42 | 120.36 | 118.62 | 119.52 | 1,580,108 | -0.46(-0.38%) |
Jan 29, 2020 | 122.96 | 122.96 | 119.85 | 119.98 | 1,610,168 | -2.48(-2.02%) |
Jan 28, 2020 | 123.43 | 124.06 | 122.12 | 122.45 | 1,569,132 | -1.32(-1.06%) |
Jan 27, 2020 | 124.19 | 125.08 | 123.62 | 123.77 | 1,345,490 | -1.33(-1.06%) |
Jan 24, 2020 | 125.27 | 126.07 | 123.64 | 125.10 | 2,115,965 | -0.90(-0.71%) |
Jan 23, 2020 | 120.06 | 127.33 | 119.19 | 126.00 | 4,409,307 | +9.70(+8.34%) |
Jan 22, 2020 | 115.11 | 116.67 | 115.11 | 116.29 | 1,985,866 | +1.35(+1.17%) |
Jan 21, 2020 | 113.82 | 115.24 | 113.82 | 114.94 | 1,478,488 | +0.61(+0.54%) |
Jan 17, 2020 | 114.26 | 114.40 | 113.22 | 114.33 | 1,452,201 | +0.33(+0.29%) |
Jan 16, 2020 | 112.85 | 114.57 | 112.85 | 114.00 | 816,149 | +1.53(+1.36%) |
Jan 15, 2020 | 112.06 | 113.28 | 111.49 | 112.47 | 914,641 | +0.34(+0.30%) |
Jan 14, 2020 | 112.17 | 112.55 | 111.57 | 112.13 | 917,738 | -0.17(-0.16%) |
Jan 13, 2020 | 111.39 | 112.66 | 109.52 | 112.30 | 1,588,052 | +1.36(+1.23%) |
Jan 10, 2020 | 111.80 | 111.97 | 110.66 | 110.94 | 988,879 | -0.30(-0.27%) |
Jan 09, 2020 | 111.18 | 111.55 | 110.71 | 111.24 | 1,646,464 | +0.28(+0.26%) |
Jan 08, 2020 | 109.85 | 111.21 | 109.83 | 110.95 | 1,293,496 | +1.32(+1.20%) |
Jan 07, 2020 | 109.74 | 110.63 | 109.45 | 109.64 | 957,293 | -0.59(-0.53%) |
Jan 06, 2020 | 108.58 | 110.27 | 108.58 | 110.22 | 1,073,128 | +1.16(+1.06%) |
Jan 03, 2020 | 107.84 | 109.21 | 107.64 | 109.06 | 1,134,981 | +0.15(+0.13%) |
Jan 02, 2020 | 108.84 | 109.23 | 108.32 | 108.92 | 1,386,745 | +0.75(+0.69%) |
Dec 31, 2019 | 107.64 | 108.23 | 107.35 | 108.17 | 671,761 | +0.53(+0.49%) |
Dec 30, 2019 | 108.22 | 108.57 | 107.55 | 107.64 | 614,555 | -0.42(-0.39%) |
Dec 27, 2019 | 108.30 | 108.82 | 107.69 | 108.06 | 716,155 | -0.46(-0.42%) |
Dec 26, 2019 | 108.17 | 108.61 | 108.03 | 108.52 | 612,393 | +0.58(+0.53%) |
Dec 24, 2019 | 107.81 | 108.26 | 107.44 | 107.94 | 533,964 | +0.50(+0.46%) |
Dec 23, 2019 | 108.48 | 108.73 | 107.34 | 107.44 | 1,026,063 | -0.88(-0.81%) |
Dec 20, 2019 | 109.48 | 109.48 | 108.23 | 108.32 | 2,382,024 | -0.74(-0.68%) |
Dec 19, 2019 | 108.67 | 109.37 | 108.40 | 109.06 | 829,708 | +0.54(+0.49%) |
Dec 18, 2019 | 108.27 | 109.13 | 108.11 | 108.53 | 1,162,000 | +0.06(+0.05%) |
Dec 17, 2019 | 108.91 | 109.48 | 108.32 | 108.47 | 1,176,178 | -0.48(-0.44%) |
Dec 16, 2019 | 107.99 | 109.01 | 107.93 | 108.95 | 1,920,308 | +1.32(+1.22%) |
Dec 13, 2019 | 107.22 | 107.94 | 107.06 | 107.63 | 1,058,700 | +0.05(+0.05%) |
Dec 12, 2019 | 106.55 | 107.61 | 106.18 | 107.58 | 1,635,449 | +0.83(+0.78%) |
Dec 11, 2019 | 107.25 | 107.51 | 106.60 | 106.75 | 1,220,872 | -0.22(-0.21%) |
Dec 10, 2019 | 107.50 | 107.92 | 106.89 | 106.98 | 1,247,325 | -0.63(-0.59%) |
Dec 09, 2019 | 107.63 | 108.46 | 107.56 | 107.61 | 1,357,068 | -0.28(-0.26%) |
Dec 06, 2019 | 108.64 | 108.98 | 107.88 | 107.89 | 1,090,791 | -0.16(-0.14%) |
Dec 05, 2019 | 108.07 | 108.22 | 107.58 | 108.05 | 896,925 | +0.25(+0.24%) |
Dec 04, 2019 | 108.16 | 108.86 | 107.67 | 107.80 | 1,008,341 | -0.34(-0.32%) |
Dec 03, 2019 | 108.46 | 108.50 | 107.18 | 108.14 | 2,100,579 | -0.67(-0.62%) |
Dec 02, 2019 | 109.36 | 109.61 | 107.81 | 108.81 | 1,504,667 | -0.88(-0.80%) |
Nov 29, 2019 | 109.88 | 110.00 | 109.43 | 109.68 | 1,180,333 | -0.69(-0.63%) |
Nov 27, 2019 | 111.11 | 111.11 | 109.56 | 110.37 | 1,567,366 | -0.44(-0.39%) |
Nov 26, 2019 | 111.07 | 111.47 | 110.02 | 110.81 | 7,338,155 | -0.07(-0.06%) |
Nov 25, 2019 | 110.99 | 111.55 | 110.75 | 110.88 | 1,464,275 | +0.28(+0.25%) |
Nov 22, 2019 | 110.24 | 111.12 | 109.83 | 110.59 | 1,851,445 | +0.50(+0.45%) |
Nov 21, 2019 | 109.92 | 110.30 | 109.38 | 110.10 | 1,929,482 | +0.31(+0.28%) |
Nov 20, 2019 | 109.94 | 110.54 | 109.36 | 109.79 | 1,579,799 | -0.40(-0.36%) |
Nov 19, 2019 | 109.92 | 110.55 | 109.36 | 110.19 | 1,524,187 | +0.76(+0.69%) |
Nov 18, 2019 | 109.49 | 109.75 | 109.11 | 109.43 | 1,500,368 | -0.04(-0.04%) |
Nov 15, 2019 | 108.80 | 109.55 | 108.31 | 109.47 | 2,350,690 | +1.17(+1.08%) |
Nov 14, 2019 | 108.37 | 108.83 | 108.06 | 108.30 | 1,248,541 | -0.53(-0.49%) |
Nov 13, 2019 | 107.97 | 109.14 | 107.97 | 108.84 | 1,072,914 | +0.50(+0.46%) |
Nov 12, 2019 | 108.48 | 108.71 | 107.95 | 108.34 | 1,963,935 | +0.12(+0.11%) |
Nov 11, 2019 | 107.58 | 108.42 | 107.25 | 108.22 | 1,590,243 | +0.56(+0.52%) |
Nov 08, 2019 | 106.90 | 107.68 | 106.56 | 107.66 | 1,171,899 | +0.60(+0.56%) |
Nov 07, 2019 | 106.85 | 107.29 | 106.32 | 107.06 | 2,097,129 | +0.50(+0.47%) |
Nov 06, 2019 | 105.72 | 106.84 | 105.59 | 106.55 | 1,509,062 | +0.78(+0.74%) |
Nov 05, 2019 | 106.75 | 106.98 | 105.63 | 105.77 | 2,185,092 | -0.45(-0.42%) |
Nov 04, 2019 | 106.53 | 107.01 | 106.19 | 106.22 | 1,443,489 | -0.28(-0.26%) |
Nov 01, 2019 | 106.05 | 106.88 | 105.59 | 106.50 | 1,552,967 | +0.66(+0.62%) |
Oct 31, 2019 | 105.57 | 105.95 | 105.16 | 105.84 | 1,462,502 | +0.04(+0.04%) |
Oct 30, 2019 | 104.38 | 105.83 | 104.02 | 105.80 | 1,690,522 | +1.60(+1.54%) |
Oct 29, 2019 | 104.07 | 104.60 | 103.78 | 104.20 | 1,846,498 | +0.29(+0.28%) |
Oct 28, 2019 | 102.60 | 104.14 | 102.46 | 103.91 | 1,635,696 | +1.20(+1.16%) |
Oct 25, 2019 | 105.12 | 105.12 | 101.43 | 102.71 | 3,041,755 | -2.07(-1.98%) |
Oct 24, 2019 | 104.01 | 105.45 | 102.09 | 104.78 | 3,274,398 | +3.99(+3.95%) |
Oct 23, 2019 | 101.35 | 101.69 | 100.48 | 100.80 | 2,224,607 | -0.42(-0.41%) |
Oct 22, 2019 | 100.43 | 101.47 | 100.36 | 101.21 | 1,673,975 | +0.88(+0.88%) |
Oct 21, 2019 | 98.83 | 101.08 | 98.83 | 100.33 | 2,066,836 | +1.62(+1.64%) |
Oct 18, 2019 | 97.99 | 99.12 | 97.72 | 98.70 | 2,401,087 | +0.71(+0.72%) |
Oct 17, 2019 | 97.14 | 98.06 | 96.34 | 97.99 | 990,819 | +0.84(+0.86%) |
Oct 16, 2019 | 96.29 | 97.17 | 95.61 | 97.16 | 1,213,218 | +0.47(+0.48%) |
Oct 15, 2019 | 96.02 | 97.00 | 95.72 | 96.69 | 1,079,634 | +1.13(+1.18%) |
Oct 14, 2019 | 95.41 | 96.13 | 94.97 | 95.56 | 1,033,247 | +0.07(+0.07%) |
Oct 11, 2019 | 95.28 | 96.70 | 94.75 | 95.50 | 1,190,824 | +1.22(+1.30%) |
Oct 10, 2019 | 93.62 | 94.63 | 93.62 | 94.27 | 1,234,278 | +0.36(+0.38%) |
Oct 09, 2019 | 93.95 | 94.23 | 93.33 | 93.91 | 1,052,529 | +0.79(+0.85%) |
Oct 08, 2019 | 93.41 | 93.86 | 91.59 | 93.12 | 1,630,840 | -0.99(-1.05%) |
Oct 07, 2019 | 93.56 | 94.87 | 92.92 | 94.12 | 2,644,422 | +0.28(+0.30%) |
Oct 04, 2019 | 93.44 | 94.06 | 93.02 | 93.83 | 1,344,382 | +0.80(+0.86%) |
Oct 03, 2019 | 92.40 | 93.26 | 91.56 | 93.04 | 1,485,237 | +0.50(+0.54%) |
Oct 02, 2019 | 92.66 | 93.05 | 92.12 | 92.54 | 1,960,812 | -0.83(-0.89%) |
Oct 01, 2019 | 94.26 | 94.69 | 93.06 | 93.37 | 1,725,929 | -0.48(-0.51%) |
Sep 30, 2019 | 93.15 | 94.25 | 93.10 | 93.84 | 1,489,071 | +0.69(+0.74%) |
Sep 27, 2019 | 93.75 | 93.96 | 92.36 | 93.15 | 1,617,044 | -0.03(-0.03%) |
Sep 26, 2019 | 93.46 | 93.91 | 92.97 | 93.18 | 1,749,194 | -0.13(-0.14%) |
Sep 25, 2019 | 92.77 | 93.48 | 91.74 | 93.31 | 1,508,794 | +0.79(+0.85%) |
Sep 24, 2019 | 93.83 | 94.15 | 92.05 | 92.52 | 2,399,265 | -1.06(-1.13%) |
Sep 23, 2019 | 94.08 | 94.48 | 93.56 | 93.58 | 1,342,603 | -0.70(-0.74%) |
Sep 20, 2019 | 93.55 | 94.43 | 93.45 | 94.28 | 3,366,460 | +0.51(+0.54%) |
Sep 19, 2019 | 93.96 | 94.52 | 93.31 | 93.78 | 1,551,304 | -0.26(-0.28%) |
Sep 18, 2019 | 93.08 | 94.22 | 92.73 | 94.04 | 1,619,726 | +0.97(+1.04%) |
Sep 17, 2019 | 93.85 | 94.09 | 92.74 | 93.07 | 2,116,510 | -0.89(-0.95%) |
Sep 16, 2019 | 93.01 | 94.10 | 92.48 | 93.96 | 1,522,647 | +0.67(+0.72%) |
Sep 13, 2019 | 93.70 | 94.00 | 92.92 | 93.29 | 1,549,779 | -0.56(-0.60%) |
Sep 12, 2019 | 94.25 | 94.65 | 93.80 | 93.85 | 1,650,045 | +0.03(+0.03%) |
Sep 11, 2019 | 93.38 | 94.07 | 92.94 | 93.82 | 1,620,754 | +0.72(+0.77%) |
Sep 10, 2019 | 91.96 | 93.13 | 91.62 | 93.10 | 1,579,225 | +0.77(+0.83%) |
Sep 09, 2019 | 92.11 | 92.50 | 91.63 | 92.34 | 2,174,785 | +0.54(+0.59%) |
Sep 06, 2019 | 91.89 | 92.53 | 91.66 | 91.79 | 1,494,135 | +0.06(+0.06%) |
Sep 05, 2019 | 91.05 | 92.33 | 90.77 | 91.73 | 2,233,175 | +1.49(+1.65%) |
Sep 04, 2019 | 90.77 | 90.77 | 89.96 | 90.25 | 1,113,310 | +0.26(+0.29%) |