Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.10 | 106.37 | 102.32 | 104.65 | 882,600 | +0.55(+0.53%) |
May 28, 2020 | 109.00 | 109.00 | 102.65 | 104.10 | 1,150,418 | -0.56(-0.54%) |
May 27, 2020 | 102.18 | 104.94 | 99.81 | 104.66 | 1,433,114 | +4.39(+4.38%) |
May 26, 2020 | 103.83 | 105.20 | 99.99 | 100.27 | 1,227,788 | +0.72(+0.72%) |
May 22, 2020 | 97.55 | 100.40 | 96.76 | 99.55 | 1,292,400 | +2.25(+2.31%) |
May 21, 2020 | 91.57 | 97.50 | 91.57 | 97.30 | 1,230,642 | +5.01(+5.43%) |
May 20, 2020 | 95.67 | 96.00 | 91.80 | 92.29 | 633,770 | -1.99(-2.11%) |
May 19, 2020 | 93.87 | 97.11 | 92.66 | 94.28 | 1,005,945 | -0.26(-0.28%) |
May 18, 2020 | 93.17 | 96.43 | 92.84 | 94.54 | 1,222,178 | +5.60(+6.30%) |
May 15, 2020 | 83.80 | 90.17 | 83.58 | 88.94 | 1,337,600 | +3.30(+3.85%) |
May 14, 2020 | 82.97 | 86.03 | 81.11 | 85.64 | 803,420 | +1.47(+1.75%) |
May 13, 2020 | 87.41 | 88.00 | 83.50 | 84.17 | 1,369,181 | -3.82(-4.34%) |
May 12, 2020 | 92.12 | 94.20 | 87.97 | 87.99 | 1,223,980 | -3.52(-3.85%) |
May 11, 2020 | 89.46 | 92.21 | 87.84 | 91.51 | 1,260,506 | +1.01(+1.12%) |
May 08, 2020 | 90.85 | 91.53 | 89.21 | 90.50 | 1,601,600 | +1.54(+1.73%) |
May 07, 2020 | 90.74 | 91.85 | 88.76 | 88.96 | 743,276 | +0.14(+0.16%) |
May 06, 2020 | 90.90 | 91.30 | 88.52 | 88.82 | 583,282 | -0.51(-0.57%) |
May 05, 2020 | 89.14 | 90.46 | 88.43 | 89.33 | 856,126 | +1.26(+1.43%) |
May 04, 2020 | 85.53 | 88.28 | 84.01 | 88.07 | 672,489 | +0.80(+0.92%) |
May 01, 2020 | 87.35 | 87.85 | 85.68 | 87.27 | 902,400 | -2.89(-3.21%) |
Apr 30, 2020 | 90.67 | 91.93 | 88.04 | 90.16 | 880,230 | -2.50(-2.70%) |
Apr 29, 2020 | 92.14 | 94.62 | 90.90 | 92.66 | 1,243,592 | +2.63(+2.92%) |
Apr 28, 2020 | 89.51 | 92.25 | 88.91 | 90.03 | 1,126,919 | +3.42(+3.95%) |
Apr 27, 2020 | 82.13 | 86.90 | 81.22 | 86.61 | 887,915 | +5.63(+6.95%) |
Apr 24, 2020 | 79.36 | 81.69 | 79.23 | 80.98 | 691,400 | +2.56(+3.26%) |
Apr 23, 2020 | 80.95 | 82.38 | 78.26 | 78.42 | 1,044,689 | -3.35(-4.10%) |
Apr 22, 2020 | 81.00 | 82.33 | 80.33 | 81.77 | 622,659 | +2.45(+3.09%) |
Apr 21, 2020 | 81.49 | 82.07 | 78.44 | 79.32 | 741,010 | -4.29(-5.13%) |
Apr 20, 2020 | 83.68 | 85.60 | 82.95 | 83.61 | 853,378 | -2.86(-3.31%) |
Apr 17, 2020 | 85.05 | 86.89 | 83.42 | 86.47 | 977,200 | +5.16(+6.35%) |
Apr 16, 2020 | 80.95 | 81.59 | 79.62 | 81.31 | 1,057,193 | +0.41(+0.51%) |
Apr 15, 2020 | 79.31 | 81.40 | 78.69 | 80.90 | 994,104 | -2.57(-3.08%) |
Apr 14, 2020 | 81.36 | 83.83 | 80.89 | 83.47 | 784,005 | +3.70(+4.64%) |
Apr 13, 2020 | 82.50 | 82.53 | 77.27 | 79.77 | 1,080,348 | -3.21(-3.87%) |
Apr 09, 2020 | 79.29 | 86.46 | 79.05 | 82.98 | 2,005,000 | +5.88(+7.63%) |
Apr 08, 2020 | 73.37 | 79.59 | 72.09 | 77.10 | 1,708,828 | +5.50(+7.68%) |
Apr 07, 2020 | 75.65 | 77.36 | 70.16 | 71.60 | 3,261,142 | +0.95(+1.34%) |
Apr 06, 2020 | 67.31 | 72.26 | 66.16 | 70.65 | 1,414,139 | +7.93(+12.64%) |
Apr 03, 2020 | 64.14 | 64.97 | 59.30 | 62.72 | 1,247,000 | -1.63(-2.53%) |
Apr 02, 2020 | 63.47 | 65.08 | 62.26 | 64.35 | 1,342,946 | +0.45(+0.70%) |
Apr 01, 2020 | 66.61 | 68.13 | 63.06 | 63.90 | 1,732,585 | -6.48(-9.21%) |
Mar 31, 2020 | 72.69 | 73.37 | 68.90 | 70.38 | 1,280,020 | -2.56(-3.51%) |
Mar 30, 2020 | 71.00 | 74.48 | 68.01 | 72.94 | 1,452,405 | +1.51(+2.11%) |
Mar 27, 2020 | 77.17 | 77.17 | 71.06 | 71.43 | 1,868,100 | -6.68(-8.55%) |
Mar 26, 2020 | 78.32 | 81.42 | 74.03 | 78.11 | 2,273,961 | +1.49(+1.94%) |
Mar 25, 2020 | 73.52 | 77.39 | 70.38 | 76.62 | 2,527,662 | +4.98(+6.95%) |
Mar 24, 2020 | 62.94 | 72.00 | 62.25 | 71.64 | 2,348,239 | +13.14(+22.46%) |
Mar 23, 2020 | 52.29 | 60.43 | 51.34 | 58.50 | 2,343,403 | +6.04(+11.51%) |
Mar 20, 2020 | 52.57 | 56.47 | 51.18 | 52.46 | 3,616,800 | +0.19(+0.36%) |
Mar 19, 2020 | 56.00 | 58.48 | 47.53 | 52.27 | 5,421,333 | -1.32(-2.46%) |
Mar 18, 2020 | 59.64 | 60.87 | 48.01 | 53.59 | 3,023,001 | -10.63(-16.55%) |
Mar 17, 2020 | 58.90 | 67.24 | 56.02 | 64.22 | 2,951,045 | +7.05(+12.33%) |
Mar 16, 2020 | 70.00 | 71.81 | 55.13 | 57.17 | 3,059,566 | -19.39(-25.33%) |
Mar 13, 2020 | 77.10 | 78.26 | 68.28 | 76.56 | 2,954,300 | +4.54(+6.30%) |
Mar 12, 2020 | 84.91 | 88.20 | 72.01 | 72.02 | 2,857,064 | -19.94(-21.68%) |
Mar 11, 2020 | 95.28 | 97.10 | 90.54 | 91.96 | 953,880 | -5.91(-6.04%) |
Mar 10, 2020 | 93.74 | 97.97 | 90.10 | 97.87 | 1,375,385 | +7.03(+7.74%) |
Mar 09, 2020 | 90.00 | 93.41 | 89.53 | 90.84 | 1,157,743 | -5.96(-6.16%) |
Mar 06, 2020 | 92.52 | 97.74 | 92.26 | 96.80 | 1,239,600 | +1.51(+1.58%) |
Mar 05, 2020 | 96.74 | 96.97 | 93.26 | 95.29 | 1,143,622 | -2.89(-2.94%) |
Mar 04, 2020 | 98.12 | 98.53 | 96.08 | 98.18 | 986,177 | +1.54(+1.59%) |
Mar 03, 2020 | 98.28 | 101.47 | 96.07 | 96.64 | 1,053,765 | -1.44(-1.47%) |
Mar 02, 2020 | 97.48 | 98.29 | 93.74 | 98.08 | 1,462,782 | +1.13(+1.17%) |
Feb 28, 2020 | 97.39 | 99.68 | 95.31 | 96.95 | 1,876,000 | -4.24(-4.19%) |
Feb 27, 2020 | 102.62 | 105.86 | 100.60 | 101.19 | 1,380,796 | -4.41(-4.18%) |
Feb 26, 2020 | 107.47 | 109.42 | 104.90 | 105.60 | 1,333,320 | -1.58(-1.47%) |
Feb 25, 2020 | 111.05 | 111.25 | 106.96 | 107.18 | 1,880,875 | -2.83(-2.57%) |
Feb 24, 2020 | 112.70 | 112.98 | 109.98 | 110.01 | 1,184,689 | -5.64(-4.88%) |
Feb 21, 2020 | 117.61 | 118.18 | 114.47 | 115.65 | 883,700 | -2.56(-2.17%) |
Feb 20, 2020 | 116.37 | 118.44 | 116.22 | 118.21 | 962,746 | +1.49(+1.28%) |
Feb 19, 2020 | 116.51 | 118.16 | 116.22 | 116.72 | 586,212 | +0.59(+0.51%) |
Feb 18, 2020 | 115.50 | 117.88 | 114.81 | 116.13 | 831,220 | +0.44(+0.38%) |
Feb 14, 2020 | 115.20 | 117.14 | 114.77 | 115.69 | 799,200 | +0.76(+0.66%) |
Feb 13, 2020 | 113.22 | 115.16 | 111.99 | 114.93 | 1,090,988 | +1.39(+1.22%) |
Feb 12, 2020 | 112.33 | 114.35 | 111.39 | 113.54 | 1,069,310 | +1.76(+1.57%) |
Feb 11, 2020 | 112.22 | 113.29 | 111.14 | 111.78 | 953,444 | +0.11(+0.10%) |
Feb 10, 2020 | 113.78 | 114.83 | 110.74 | 111.67 | 1,111,203 | -2.34(-2.05%) |
Feb 07, 2020 | 115.59 | 115.59 | 113.03 | 114.01 | 841,500 | -2.10(-1.81%) |
Feb 06, 2020 | 117.35 | 117.98 | 115.63 | 116.11 | 606,919 | -0.71(-0.61%) |
Feb 05, 2020 | 114.82 | 117.18 | 114.31 | 116.82 | 1,007,529 | +3.49(+3.08%) |
Feb 04, 2020 | 115.91 | 115.91 | 112.76 | 113.33 | 958,567 | -0.31(-0.27%) |
Feb 03, 2020 | 113.79 | 116.16 | 113.45 | 113.64 | 836,971 | +0.42(+0.37%) |
Jan 31, 2020 | 117.00 | 117.00 | 112.21 | 113.22 | 1,046,800 | -4.09(-3.49%) |
Jan 30, 2020 | 117.43 | 118.63 | 116.51 | 117.31 | 811,798 | -1.35(-1.14%) |
Jan 29, 2020 | 117.99 | 119.17 | 116.57 | 118.66 | 944,934 | +1.20(+1.02%) |
Jan 28, 2020 | 116.70 | 118.60 | 116.33 | 117.46 | 516,583 | +1.24(+1.07%) |
Jan 27, 2020 | 116.58 | 118.44 | 115.73 | 116.22 | 945,114 | -2.53(-2.13%) |
Jan 24, 2020 | 115.78 | 119.06 | 115.49 | 118.75 | 899,300 | +3.14(+2.72%) |
Jan 23, 2020 | 115.52 | 116.97 | 114.77 | 115.61 | 572,008 | -0.04(-0.03%) |
Jan 22, 2020 | 118.18 | 118.57 | 115.43 | 115.65 | 783,637 | -1.93(-1.64%) |
Jan 21, 2020 | 115.50 | 117.90 | 115.27 | 117.58 | 982,141 | +1.53(+1.32%) |
Jan 17, 2020 | 116.59 | 117.74 | 115.34 | 116.05 | 1,018,300 | -0.55(-0.47%) |
Jan 16, 2020 | 113.81 | 116.96 | 113.42 | 116.60 | 2,127,582 | +3.50(+3.09%) |
Jan 15, 2020 | 113.17 | 114.80 | 111.94 | 113.10 | 2,015,317 | -1.16(-1.02%) |
Jan 14, 2020 | 109.40 | 115.24 | 109.40 | 114.26 | 4,632,098 | +6.80(+6.33%) |
Jan 13, 2020 | 96.85 | 108.16 | 95.52 | 107.46 | 16,786,714 | -13.77(-11.36%) |
Jan 10, 2020 | 124.83 | 124.83 | 120.73 | 121.23 | 1,166,500 | -3.25(-2.61%) |
Jan 09, 2020 | 122.66 | 124.64 | 121.82 | 124.48 | 1,201,625 | +1.58(+1.29%) |
Jan 08, 2020 | 121.75 | 124.45 | 121.75 | 122.90 | 1,555,745 | +1.29(+1.06%) |
Jan 07, 2020 | 124.03 | 124.71 | 120.85 | 121.61 | 1,888,961 | -2.19(-1.77%) |
Jan 06, 2020 | 125.93 | 125.93 | 121.09 | 123.80 | 2,166,523 | -3.87(-3.03%) |
Jan 03, 2020 | 126.41 | 128.53 | 125.76 | 127.67 | 603,800 | +0.02(+0.02%) |
Jan 02, 2020 | 128.85 | 128.85 | 125.43 | 127.65 | 1,009,458 | -0.21(-0.16%) |
Dec 31, 2019 | 128.50 | 129.56 | 127.01 | 127.86 | 836,700 | -1.05(-0.81%) |
Dec 30, 2019 | 125.50 | 129.83 | 125.50 | 128.91 | 978,471 | +3.48(+2.77%) |
Dec 27, 2019 | 123.12 | 126.16 | 122.82 | 125.43 | 859,500 | +2.78(+2.27%) |
Dec 26, 2019 | 123.15 | 123.40 | 121.38 | 122.65 | 1,234,450 | +0.14(+0.11%) |
Dec 24, 2019 | 121.85 | 123.42 | 121.85 | 122.51 | 328,500 | +0.47(+0.39%) |
Dec 23, 2019 | 124.00 | 125.76 | 121.38 | 122.04 | 1,055,720 | -3.09(-2.47%) |
Dec 20, 2019 | 124.64 | 126.09 | 124.03 | 125.13 | 1,135,000 | +0.86(+0.69%) |
Dec 19, 2019 | 122.20 | 124.28 | 121.30 | 124.27 | 631,853 | +1.82(+1.49%) |
Dec 18, 2019 | 122.56 | 124.21 | 122.01 | 122.45 | 877,824 | +0.44(+0.36%) |
Dec 17, 2019 | 120.59 | 122.28 | 118.36 | 122.01 | 934,244 | +1.88(+1.56%) |
Dec 16, 2019 | 124.01 | 124.82 | 119.97 | 120.13 | 1,292,436 | -3.73(-3.01%) |
Dec 13, 2019 | 126.11 | 126.31 | 122.82 | 123.86 | 1,023,300 | -1.88(-1.50%) |
Dec 12, 2019 | 120.80 | 125.99 | 119.59 | 125.74 | 1,640,499 | +4.79(+3.96%) |
Dec 11, 2019 | 119.07 | 121.54 | 118.57 | 120.95 | 802,353 | +1.92(+1.61%) |
Dec 10, 2019 | 120.75 | 121.90 | 118.32 | 119.03 | 1,138,555 | -1.52(-1.26%) |
Dec 09, 2019 | 123.49 | 123.63 | 120.22 | 120.55 | 1,432,604 | -3.65(-2.94%) |
Dec 06, 2019 | 124.89 | 125.59 | 122.89 | 124.20 | 1,773,400 | +0.53(+0.43%) |
Dec 05, 2019 | 124.54 | 128.12 | 120.60 | 123.67 | 4,170,456 | +5.61(+4.75%) |
Dec 04, 2019 | 117.78 | 119.63 | 116.78 | 118.06 | 3,183,555 | +2.04(+1.76%) |
Dec 03, 2019 | 119.09 | 119.09 | 115.33 | 116.02 | 1,509,042 | -4.66(-3.86%) |
Dec 02, 2019 | 124.13 | 124.93 | 120.59 | 120.68 | 1,103,622 | -3.03(-2.45%) |
Nov 29, 2019 | 124.00 | 125.50 | 122.43 | 123.71 | 438,200 | +0.06(+0.05%) |
Nov 27, 2019 | 124.53 | 124.53 | 121.30 | 123.65 | 801,800 | +0.44(+0.36%) |
Nov 26, 2019 | 121.70 | 126.64 | 120.00 | 123.21 | 1,390,959 | -1.27(-1.02%) |
Nov 25, 2019 | 125.34 | 126.42 | 123.94 | 124.48 | 828,100 | -0.59(-0.47%) |
Nov 22, 2019 | 124.79 | 126.34 | 123.86 | 125.07 | 855,100 | +0.67(+0.54%) |
Nov 21, 2019 | 124.24 | 124.96 | 122.88 | 124.40 | 747,342 | +0.82(+0.66%) |
Nov 20, 2019 | 121.36 | 123.89 | 120.50 | 123.58 | 1,027,937 | +2.41(+1.99%) |
Nov 19, 2019 | 123.42 | 123.76 | 118.86 | 121.17 | 973,789 | -2.56(-2.07%) |
Nov 18, 2019 | 122.50 | 124.64 | 121.00 | 123.73 | 2,072,705 | +4.09(+3.42%) |
Nov 15, 2019 | 125.27 | 125.40 | 118.06 | 119.64 | 2,155,800 | -4.69(-3.77%) |
Nov 14, 2019 | 122.51 | 125.70 | 121.06 | 124.33 | 453,459 | +1.55(+1.26%) |
Nov 13, 2019 | 122.36 | 122.80 | 120.76 | 122.78 | 485,719 | -0.37(-0.30%) |
Nov 12, 2019 | 123.91 | 124.49 | 122.25 | 123.15 | 617,690 | -1.12(-0.90%) |
Nov 11, 2019 | 125.53 | 126.39 | 122.22 | 124.27 | 501,822 | -2.69(-2.12%) |
Nov 08, 2019 | 130.08 | 130.08 | 126.02 | 126.96 | 612,800 | -3.04(-2.34%) |
Nov 07, 2019 | 128.19 | 130.54 | 127.59 | 130.00 | 969,702 | +3.18(+2.51%) |
Nov 06, 2019 | 127.71 | 128.76 | 126.30 | 126.82 | 435,754 | -2.11(-1.64%) |
Nov 05, 2019 | 128.74 | 130.84 | 128.03 | 128.93 | 477,943 | +1.62(+1.27%) |
Nov 04, 2019 | 127.64 | 129.37 | 126.87 | 127.31 | 561,679 | +0.88(+0.70%) |
Nov 01, 2019 | 126.09 | 128.99 | 125.70 | 126.43 | 366,300 | +1.32(+1.06%) |
Oct 31, 2019 | 126.34 | 126.53 | 124.51 | 125.11 | 445,350 | -1.68(-1.33%) |
Oct 30, 2019 | 127.28 | 128.32 | 124.50 | 126.79 | 422,141 | -0.17(-0.13%) |
Oct 29, 2019 | 129.94 | 129.94 | 126.83 | 126.96 | 453,175 | -3.00(-2.31%) |
Oct 28, 2019 | 130.40 | 132.24 | 129.92 | 129.96 | 425,915 | +0.49(+0.38%) |
Oct 25, 2019 | 128.36 | 130.63 | 128.08 | 129.47 | 373,300 | +0.11(+0.09%) |
Oct 24, 2019 | 126.95 | 129.49 | 125.53 | 129.36 | 552,423 | +2.94(+2.33%) |
Oct 23, 2019 | 129.56 | 129.56 | 125.71 | 126.42 | 593,425 | -2.95(-2.28%) |
Oct 22, 2019 | 131.56 | 132.00 | 129.00 | 129.37 | 524,932 | -2.23(-1.69%) |
Oct 21, 2019 | 134.20 | 134.20 | 130.77 | 131.60 | 657,413 | -2.03(-1.52%) |
Oct 18, 2019 | 132.06 | 134.12 | 130.66 | 133.63 | 738,100 | +0.52(+0.39%) |
Oct 17, 2019 | 134.81 | 135.00 | 131.75 | 133.11 | 887,122 | +0.23(+0.17%) |
Oct 16, 2019 | 131.15 | 133.92 | 130.27 | 132.88 | 667,772 | +1.04(+0.79%) |
Oct 15, 2019 | 130.13 | 133.00 | 130.00 | 131.84 | 736,935 | +2.48(+1.92%) |
Oct 14, 2019 | 129.31 | 129.59 | 127.03 | 129.36 | 643,819 | -0.79(-0.61%) |
Oct 11, 2019 | 128.00 | 132.25 | 126.67 | 130.15 | 936,000 | +4.50(+3.58%) |
Oct 10, 2019 | 123.26 | 126.38 | 121.92 | 125.65 | 386,042 | +2.01(+1.63%) |
Oct 09, 2019 | 124.03 | 124.91 | 123.04 | 123.64 | 369,568 | +0.38(+0.31%) |
Oct 08, 2019 | 124.46 | 124.65 | 122.91 | 123.26 | 526,519 | -2.37(-1.89%) |
Oct 07, 2019 | 126.73 | 127.53 | 125.47 | 125.63 | 416,691 | -1.46(-1.15%) |
Oct 04, 2019 | 126.10 | 129.00 | 125.47 | 127.09 | 492,000 | +2.76(+2.22%) |
Oct 03, 2019 | 123.82 | 124.79 | 119.84 | 124.33 | 816,732 | +0.25(+0.20%) |
Oct 02, 2019 | 126.41 | 126.41 | 122.64 | 124.08 | 857,333 | -3.41(-2.67%) |
Oct 01, 2019 | 126.90 | 128.82 | 126.90 | 127.49 | 630,586 | +1.39(+1.10%) |
Sep 30, 2019 | 126.96 | 127.17 | 125.07 | 126.10 | 572,789 | -0.39(-0.31%) |
Sep 27, 2019 | 128.75 | 129.54 | 125.11 | 126.49 | 536,400 | -1.60(-1.25%) |
Sep 26, 2019 | 129.33 | 129.66 | 126.11 | 128.09 | 433,988 | -1.24(-0.96%) |
Sep 25, 2019 | 128.34 | 129.99 | 127.65 | 129.33 | 673,007 | +1.29(+1.01%) |
Sep 24, 2019 | 128.71 | 129.90 | 125.94 | 128.04 | 748,880 | -0.23(-0.18%) |
Sep 23, 2019 | 126.35 | 130.34 | 126.27 | 128.27 | 804,750 | +1.73(+1.37%) |
Sep 20, 2019 | 129.00 | 129.95 | 126.50 | 126.54 | 1,154,400 | -1.94(-1.51%) |
Sep 19, 2019 | 128.07 | 128.81 | 127.20 | 128.48 | 354,069 | +0.15(+0.12%) |
Sep 18, 2019 | 129.68 | 129.98 | 126.79 | 128.33 | 592,170 | -2.09(-1.60%) |
Sep 17, 2019 | 129.13 | 131.36 | 128.37 | 130.42 | 563,155 | +0.60(+0.46%) |
Sep 16, 2019 | 132.14 | 133.60 | 129.33 | 129.82 | 761,142 | -3.65(-2.73%) |
Sep 13, 2019 | 135.19 | 136.96 | 133.17 | 133.47 | 610,100 | -1.54(-1.14%) |
Sep 12, 2019 | 133.87 | 137.96 | 133.20 | 135.01 | 1,013,875 | +1.84(+1.38%) |
Sep 11, 2019 | 131.26 | 133.51 | 128.79 | 133.17 | 577,867 | +1.91(+1.46%) |
Sep 10, 2019 | 127.48 | 132.34 | 126.13 | 131.26 | 912,360 | +3.98(+3.13%) |
Sep 09, 2019 | 128.17 | 128.17 | 125.67 | 127.28 | 602,891 | +0.10(+0.08%) |
Sep 06, 2019 | 128.64 | 128.99 | 127.02 | 127.18 | 629,000 | -1.29(-1.00%) |
Sep 05, 2019 | 123.96 | 129.40 | 121.88 | 128.47 | 1,175,304 | +8.19(+6.81%) |
Sep 04, 2019 | 120.95 | 121.85 | 119.43 | 120.28 | 666,983 | +0.28(+0.23%) |
Sep 03, 2019 | 122.27 | 122.82 | 119.09 | 120.00 | 1,082,340 | -2.87(-2.34%) |
Aug 30, 2019 | 125.81 | 126.66 | 122.43 | 122.87 | 1,069,400 | -2.84(-2.26%) |
Aug 29, 2019 | 127.68 | 129.94 | 123.31 | 125.71 | 3,447,592 | +7.42(+6.27%) |
Aug 28, 2019 | 114.86 | 119.30 | 113.56 | 118.29 | 2,204,953 | +3.13(+2.72%) |
Aug 27, 2019 | 115.35 | 115.93 | 113.44 | 115.16 | 939,679 | +0.28(+0.24%) |
Aug 26, 2019 | 115.52 | 116.14 | 112.31 | 114.88 | 1,058,187 | +1.03(+0.90%) |
Aug 23, 2019 | 115.89 | 117.49 | 113.30 | 113.85 | 1,606,300 | -6.39(-5.31%) |
Aug 22, 2019 | 117.88 | 120.43 | 115.80 | 120.24 | 1,402,610 | +3.00(+2.56%) |
Aug 21, 2019 | 114.22 | 117.53 | 114.22 | 117.24 | 1,361,615 | +5.18(+4.62%) |
Aug 20, 2019 | 110.10 | 112.16 | 108.43 | 112.06 | 913,923 | +1.38(+1.25%) |
Aug 19, 2019 | 111.58 | 112.78 | 109.34 | 110.68 | 1,282,702 | +0.76(+0.69%) |
Aug 16, 2019 | 108.71 | 110.37 | 108.20 | 109.92 | 709,200 | +0.92(+0.84%) |
Aug 15, 2019 | 109.48 | 110.05 | 106.71 | 109.00 | 635,087 | +0.50(+0.46%) |
Aug 14, 2019 | 108.60 | 110.08 | 107.25 | 108.50 | 812,710 | -3.05(-2.73%) |
Aug 13, 2019 | 105.82 | 114.76 | 105.33 | 111.55 | 1,548,486 | +5.22(+4.91%) |
Aug 12, 2019 | 107.50 | 107.92 | 105.64 | 106.33 | 782,360 | -2.83(-2.59%) |
Aug 09, 2019 | 111.38 | 111.90 | 108.69 | 109.16 | 665,700 | -2.99(-2.67%) |
Aug 08, 2019 | 111.05 | 112.66 | 108.87 | 112.15 | 1,130,626 | +2.03(+1.84%) |
Aug 07, 2019 | 105.78 | 111.44 | 105.50 | 110.12 | 1,667,894 | +3.62(+3.40%) |
Aug 06, 2019 | 104.74 | 106.92 | 104.18 | 106.50 | 1,288,499 | +2.07(+1.98%) |
Aug 05, 2019 | 106.00 | 106.00 | 102.63 | 104.43 | 1,456,234 | -4.80(-4.39%) |
Aug 02, 2019 | 109.01 | 111.35 | 106.35 | 109.23 | 1,354,900 | -0.90(-0.82%) |
Aug 01, 2019 | 117.46 | 119.80 | 109.50 | 110.13 | 1,619,241 | -7.33(-6.24%) |
Jul 31, 2019 | 116.00 | 119.70 | 116.00 | 117.46 | 853,634 | +1.67(+1.44%) |
Jul 30, 2019 | 118.90 | 118.97 | 115.61 | 115.79 | 738,056 | -4.00(-3.34%) |
Jul 29, 2019 | 121.99 | 122.77 | 119.06 | 119.79 | 755,012 | -1.77(-1.46%) |
Jul 26, 2019 | 121.60 | 122.82 | 120.41 | 121.56 | 552,100 | -0.04(-0.03%) |
Jul 25, 2019 | 122.27 | 123.16 | 120.61 | 121.60 | 618,093 | -0.67(-0.55%) |
Jul 24, 2019 | 122.23 | 123.57 | 121.90 | 122.27 | 465,010 | -0.43(-0.35%) |
Jul 23, 2019 | 123.00 | 123.64 | 121.27 | 122.70 | 603,668 | -0.04(-0.03%) |
Jul 22, 2019 | 125.00 | 126.71 | 122.55 | 122.74 | 998,058 | -2.67(-2.13%) |
Jul 19, 2019 | 125.80 | 127.32 | 124.80 | 125.41 | 633,500 | +0.14(+0.11%) |
Jul 18, 2019 | 123.05 | 125.42 | 122.36 | 125.27 | 970,547 | +2.08(+1.69%) |
Jul 17, 2019 | 122.98 | 123.98 | 121.74 | 123.19 | 561,468 | -0.34(-0.28%) |
Jul 16, 2019 | 123.53 | 124.21 | 121.53 | 123.53 | 842,582 | +0.53(+0.43%) |
Jul 15, 2019 | 127.79 | 128.56 | 122.91 | 123.00 | 1,321,921 | -5.26(-4.10%) |
Jul 12, 2019 | 129.77 | 130.20 | 125.71 | 128.26 | 1,028,300 | -1.70(-1.31%) |
Jul 11, 2019 | 127.97 | 130.11 | 127.68 | 129.96 | 615,106 | +2.42(+1.90%) |
Jul 10, 2019 | 129.53 | 130.18 | 126.16 | 127.54 | 651,520 | -1.60(-1.24%) |
Jul 09, 2019 | 129.26 | 130.75 | 128.81 | 129.14 | 794,751 | -0.34(-0.26%) |
Jul 08, 2019 | 127.13 | 129.96 | 126.97 | 129.48 | 808,601 | +2.01(+1.58%) |
Jul 05, 2019 | 125.40 | 127.72 | 125.13 | 127.47 | 582,500 | +1.59(+1.26%) |
Jul 03, 2019 | 122.14 | 126.08 | 121.66 | 125.88 | 652,500 | +3.70(+3.03%) |
Jul 02, 2019 | 125.07 | 126.41 | 121.85 | 122.18 | 1,115,914 | -3.22(-2.57%) |
Jul 01, 2019 | 123.74 | 127.79 | 122.84 | 125.40 | 1,606,735 | +5.38(+4.48%) |
Jun 28, 2019 | 121.76 | 122.87 | 119.50 | 120.02 | 7,123,400 | -0.76(-0.63%) |
Jun 27, 2019 | 118.48 | 121.12 | 117.79 | 120.78 | 1,095,617 | +2.28(+1.92%) |
Jun 26, 2019 | 120.50 | 121.01 | 118.06 | 118.50 | 1,354,822 | +0.08(+0.07%) |
Jun 25, 2019 | 124.53 | 124.88 | 118.33 | 118.42 | 1,259,653 | -6.47(-5.18%) |
Jun 24, 2019 | 130.95 | 131.21 | 124.60 | 124.89 | 869,184 | -6.40(-4.87%) |
Jun 21, 2019 | 129.61 | 132.19 | 128.50 | 131.29 | 1,350,300 | +1.03(+0.79%) |
Jun 20, 2019 | 130.78 | 131.98 | 127.78 | 130.26 | 634,208 | +0.97(+0.75%) |
Jun 19, 2019 | 130.76 | 130.76 | 127.29 | 129.29 | 720,047 | -1.95(-1.49%) |
Jun 18, 2019 | 132.04 | 133.84 | 129.06 | 131.24 | 728,110 | +0.54(+0.41%) |
Jun 17, 2019 | 131.83 | 132.69 | 130.04 | 130.70 | 726,656 | -1.12(-0.85%) |
Jun 14, 2019 | 131.82 | 132.88 | 131.24 | 131.82 | 751,000 | -0.38(-0.29%) |
Jun 13, 2019 | 131.41 | 132.84 | 129.38 | 132.20 | 748,305 | +1.31(+1.00%) |
Jun 12, 2019 | 129.87 | 131.10 | 129.00 | 130.89 | 714,189 | +0.86(+0.66%) |
Jun 11, 2019 | 130.66 | 131.37 | 126.51 | 130.03 | 977,620 | +0.50(+0.39%) |
Jun 10, 2019 | 128.13 | 132.36 | 128.00 | 129.53 | 1,113,538 | +2.01(+1.58%) |
Jun 07, 2019 | 121.82 | 127.83 | 120.11 | 127.52 | 1,489,900 | +5.71(+4.69%) |
Jun 06, 2019 | 124.90 | 128.32 | 117.05 | 121.81 | 4,232,570 | -1.24(-1.01%) |
Jun 05, 2019 | 127.34 | 127.83 | 122.67 | 123.05 | 2,400,001 | -3.53(-2.79%) |
Jun 04, 2019 | 126.53 | 128.18 | 124.54 | 126.58 | 1,210,061 | +2.08(+1.67%) |