Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.85 | 108.68 | 106.70 | 108.30 | 8,631,528 | +1.73(+1.62%) |
Jun 29, 2020 | 105.53 | 106.92 | 105.39 | 106.57 | 7,581,354 | +2.20(+2.11%) |
Jun 26, 2020 | 106.51 | 107.31 | 104.20 | 104.37 | 25,615,630 | -2.41(-2.26%) |
Jun 25, 2020 | 105.97 | 106.91 | 105.10 | 106.78 | 6,059,155 | +1.33(+1.26%) |
Jun 24, 2020 | 106.17 | 106.84 | 105.32 | 105.45 | 7,229,018 | -1.19(-1.11%) |
Jun 23, 2020 | 107.49 | 107.96 | 106.56 | 106.64 | 5,896,136 | -0.02(-0.02%) |
Jun 22, 2020 | 107.59 | 107.86 | 106.28 | 106.65 | 6,287,554 | -1.06(-0.98%) |
Jun 19, 2020 | 109.14 | 110.34 | 107.63 | 107.71 | 19,309,458 | -0.33(-0.30%) |
Jun 18, 2020 | 106.39 | 108.66 | 106.31 | 108.04 | 6,927,175 | +1.22(+1.14%) |
Jun 17, 2020 | 107.23 | 107.89 | 106.37 | 106.82 | 6,978,608 | -0.18(-0.17%) |
Jun 16, 2020 | 107.36 | 107.76 | 105.91 | 107.00 | 9,014,958 | +1.30(+1.23%) |
Jun 15, 2020 | 103.75 | 106.23 | 103.04 | 105.69 | 9,700,604 | +0.97(+0.93%) |
Jun 12, 2020 | 105.60 | 106.92 | 104.40 | 104.72 | 8,830,783 | -0.58(-0.55%) |
Jun 11, 2020 | 107.61 | 108.30 | 105.07 | 105.30 | 9,867,007 | -2.69(-2.49%) |
Jun 10, 2020 | 107.79 | 108.59 | 106.98 | 107.99 | 7,372,844 | +0.81(+0.75%) |
Jun 09, 2020 | 108.15 | 108.47 | 107.02 | 107.19 | 6,140,602 | -0.64(-0.60%) |
Jun 08, 2020 | 106.37 | 107.89 | 105.83 | 107.83 | 7,646,499 | +0.65(+0.61%) |
Jun 05, 2020 | 105.30 | 107.63 | 105.11 | 107.18 | 8,101,232 | +2.06(+1.96%) |
Jun 04, 2020 | 106.88 | 107.63 | 104.68 | 105.11 | 7,613,295 | -2.25(-2.09%) |
Jun 03, 2020 | 106.97 | 107.96 | 106.83 | 107.36 | 6,811,779 | +0.43(+0.40%) |
Jun 02, 2020 | 106.04 | 107.01 | 105.81 | 106.93 | 6,985,779 | +0.73(+0.69%) |
Jun 01, 2020 | 105.07 | 106.43 | 104.40 | 106.20 | 5,637,026 | +1.20(+1.15%) |
May 29, 2020 | 105.19 | 105.72 | 103.82 | 105.00 | 8,818,970 | -0.13(-0.12%) |
May 28, 2020 | 104.64 | 105.97 | 104.07 | 105.12 | 7,279,404 | +1.97(+1.91%) |
May 27, 2020 | 101.90 | 103.23 | 101.28 | 103.16 | 9,140,530 | +1.68(+1.66%) |
May 26, 2020 | 103.39 | 103.39 | 101.16 | 101.47 | 11,517,718 | -0.52(-0.51%) |
May 22, 2020 | 101.31 | 102.89 | 101.23 | 101.99 | 6,151,717 | +0.89(+0.88%) |
May 21, 2020 | 102.17 | 102.53 | 100.93 | 101.10 | 7,233,975 | -1.50(-1.47%) |
May 20, 2020 | 102.35 | 103.05 | 101.56 | 102.61 | 7,279,320 | +0.76(+0.75%) |
May 19, 2020 | 104.24 | 104.74 | 101.75 | 101.84 | 8,884,345 | -3.42(-3.24%) |
May 18, 2020 | 104.65 | 105.97 | 103.90 | 105.26 | 11,063,556 | +1.45(+1.40%) |
May 15, 2020 | 103.19 | 103.97 | 101.49 | 103.81 | 11,807,830 | +0.73(+0.70%) |
May 14, 2020 | 102.84 | 103.67 | 100.77 | 103.08 | 10,278,639 | -0.10(-0.10%) |
May 13, 2020 | 103.51 | 104.48 | 103.01 | 103.19 | 10,280,247 | -0.57(-0.55%) |
May 12, 2020 | 104.34 | 104.98 | 103.38 | 103.75 | 7,432,238 | -0.69(-0.66%) |
May 11, 2020 | 104.84 | 105.08 | 104.09 | 104.44 | 7,670,102 | -0.58(-0.55%) |
May 08, 2020 | 102.82 | 105.34 | 102.70 | 105.02 | 10,248,813 | +3.42(+3.37%) |
May 07, 2020 | 103.31 | 103.38 | 101.28 | 101.60 | 9,675,287 | -0.84(-0.82%) |
May 06, 2020 | 104.65 | 105.19 | 102.25 | 102.44 | 8,713,164 | -2.64(-2.51%) |
May 05, 2020 | 104.89 | 106.21 | 104.35 | 105.08 | 5,989,649 | +0.22(+0.21%) |
May 04, 2020 | 106.06 | 106.16 | 104.16 | 104.86 | 6,221,858 | -0.95(-0.90%) |
May 01, 2020 | 106.52 | 107.22 | 105.36 | 105.81 | 8,132,918 | -0.95(-0.89%) |
Apr 30, 2020 | 105.00 | 107.13 | 104.76 | 106.76 | 11,068,796 | +0.72(+0.67%) |
Apr 29, 2020 | 106.44 | 106.92 | 104.23 | 106.05 | 9,611,947 | +0.17(+0.16%) |
Apr 28, 2020 | 106.06 | 106.80 | 105.22 | 105.88 | 10,993,860 | -0.51(-0.48%) |
Apr 27, 2020 | 107.96 | 107.96 | 105.88 | 106.38 | 11,741,038 | -1.20(-1.12%) |
Apr 24, 2020 | 107.88 | 108.47 | 107.44 | 107.59 | 14,078,622 | -0.56(-0.52%) |
Apr 23, 2020 | 107.47 | 108.39 | 106.92 | 108.15 | 19,074,058 | +0.72(+0.67%) |
Apr 22, 2020 | 107.96 | 108.22 | 106.87 | 107.43 | 11,403,043 | -0.25(-0.23%) |
Apr 21, 2020 | 107.52 | 108.24 | 106.56 | 107.68 | 10,519,592 | -0.83(-0.76%) |
Apr 20, 2020 | 109.30 | 110.88 | 108.46 | 108.51 | 12,036,525 | -3.68(-3.28%) |
Apr 17, 2020 | 110.18 | 112.46 | 108.46 | 112.19 | 17,670,940 | +2.87(+2.63%) |
Apr 16, 2020 | 110.09 | 110.22 | 107.88 | 109.32 | 13,346,587 | +0.25(+0.23%) |
Apr 15, 2020 | 109.77 | 111.05 | 107.60 | 109.07 | 15,771,742 | +0.23(+0.22%) |
Apr 14, 2020 | 106.86 | 109.30 | 104.60 | 108.84 | 11,639,220 | +4.51(+4.32%) |
Apr 13, 2020 | 102.22 | 105.05 | 101.82 | 104.33 | 8,808,923 | +1.16(+1.13%) |
Apr 09, 2020 | 103.71 | 106.76 | 102.75 | 103.17 | 14,168,805 | -0.40(-0.38%) |
Apr 08, 2020 | 102.92 | 105.54 | 100.65 | 103.56 | 13,964,393 | +2.10(+2.07%) |
Apr 07, 2020 | 105.01 | 108.03 | 101.22 | 101.47 | 16,045,696 | -4.53(-4.28%) |
Apr 06, 2020 | 105.27 | 107.07 | 103.09 | 106.00 | 18,725,122 | +2.46(+2.37%) |
Apr 03, 2020 | 102.34 | 104.28 | 101.68 | 103.55 | 8,634,140 | +0.61(+0.59%) |
Apr 02, 2020 | 96.90 | 103.46 | 96.72 | 102.93 | 10,190,124 | +4.56(+4.64%) |
Apr 01, 2020 | 97.13 | 100.94 | 96.27 | 98.37 | 12,330,420 | -0.60(-0.61%) |
Mar 31, 2020 | 102.12 | 102.83 | 98.03 | 98.97 | 24,108,004 | -4.50(-4.35%) |
Mar 30, 2020 | 102.48 | 104.18 | 99.15 | 103.47 | 16,193,756 | +4.35(+4.38%) |
Mar 27, 2020 | 95.82 | 102.83 | 95.82 | 99.13 | 17,863,546 | +2.51(+2.60%) |
Mar 26, 2020 | 93.47 | 97.45 | 92.25 | 96.62 | 17,557,890 | +5.81(+6.40%) |
Mar 25, 2020 | 90.44 | 94.21 | 88.72 | 90.80 | 15,324,202 | -2.11(-2.28%) |
Mar 24, 2020 | 91.08 | 93.58 | 86.44 | 92.92 | 16,253,139 | +5.01(+5.70%) |
Mar 23, 2020 | 90.15 | 93.35 | 84.88 | 87.91 | 19,754,924 | -4.26(-4.62%) |
Mar 20, 2020 | 98.25 | 98.70 | 91.41 | 92.16 | 22,142,328 | -7.56(-7.58%) |
Mar 19, 2020 | 104.92 | 106.17 | 98.79 | 99.72 | 18,257,926 | -5.96(-5.64%) |
Mar 18, 2020 | 101.69 | 109.32 | 100.86 | 105.68 | 25,716,380 | +1.75(+1.68%) |
Mar 17, 2020 | 100.28 | 107.70 | 99.67 | 103.93 | 21,617,916 | +6.31(+6.46%) |
Mar 16, 2020 | 91.55 | 104.33 | 90.88 | 97.62 | 19,301,560 | -5.01(-4.88%) |
Mar 13, 2020 | 95.83 | 103.14 | 94.85 | 102.64 | 19,314,702 | +11.00(+12.01%) |
Mar 12, 2020 | 92.68 | 100.40 | 90.88 | 91.63 | 23,323,942 | -8.77(-8.74%) |
Mar 11, 2020 | 105.81 | 106.57 | 99.59 | 100.41 | 18,293,606 | -8.06(-7.43%) |
Mar 10, 2020 | 107.04 | 108.71 | 102.97 | 108.47 | 12,690,814 | +4.04(+3.87%) |
Mar 09, 2020 | 103.72 | 108.00 | 103.58 | 104.43 | 14,576,368 | -5.04(-4.60%) |
Mar 06, 2020 | 106.20 | 110.32 | 105.77 | 109.47 | 10,911,067 | +0.03(+0.02%) |
Mar 05, 2020 | 109.14 | 110.58 | 108.22 | 109.44 | 10,406,573 | -2.58(-2.31%) |
Mar 04, 2020 | 107.86 | 112.19 | 107.61 | 112.02 | 10,513,066 | +5.70(+5.36%) |
Mar 03, 2020 | 107.73 | 109.63 | 105.40 | 106.33 | 13,903,861 | -1.25(-1.16%) |
Mar 02, 2020 | 101.50 | 107.78 | 101.27 | 107.58 | 13,779,109 | +5.70(+5.59%) |
Feb 28, 2020 | 98.49 | 101.88 | 95.98 | 101.88 | 25,327,158 | -0.24(-0.24%) |
Feb 27, 2020 | 107.18 | 107.90 | 102.06 | 102.12 | 14,778,318 | -5.99(-5.54%) |
Feb 26, 2020 | 109.25 | 110.12 | 107.84 | 108.12 | 7,662,254 | -1.14(-1.05%) |
Feb 25, 2020 | 110.69 | 111.53 | 108.76 | 109.26 | 9,894,982 | -1.68(-1.52%) |
Feb 24, 2020 | 112.70 | 113.89 | 110.80 | 110.94 | 8,373,080 | -3.06(-2.68%) |
Feb 21, 2020 | 113.49 | 115.23 | 113.35 | 114.00 | 9,695,972 | +0.11(+0.09%) |
Feb 20, 2020 | 112.89 | 114.05 | 112.59 | 113.89 | 6,773,519 | +1.02(+0.91%) |
Feb 19, 2020 | 112.34 | 113.79 | 112.16 | 112.87 | 5,261,381 | +0.51(+0.46%) |
Feb 18, 2020 | 113.22 | 113.53 | 112.32 | 112.35 | 7,521,515 | -1.14(-1.01%) |
Feb 14, 2020 | 112.73 | 113.50 | 112.28 | 113.50 | 6,545,150 | +1.06(+0.94%) |
Feb 13, 2020 | 111.33 | 112.72 | 111.14 | 112.44 | 7,956,493 | +1.36(+1.22%) |
Feb 12, 2020 | 111.28 | 111.54 | 110.54 | 111.08 | 6,703,653 | -0.64(-0.57%) |
Feb 11, 2020 | 113.61 | 113.61 | 111.60 | 111.72 | 6,785,050 | -1.81(-1.59%) |
Feb 10, 2020 | 113.78 | 114.12 | 113.15 | 113.52 | 5,797,123 | +0.08(+0.07%) |
Feb 07, 2020 | 114.44 | 114.51 | 113.42 | 113.44 | 6,574,269 | -0.95(-0.83%) |
Feb 06, 2020 | 114.18 | 115.25 | 113.91 | 114.40 | 10,115,003 | +0.30(+0.26%) |
Feb 05, 2020 | 113.29 | 114.32 | 112.83 | 114.10 | 6,807,751 | +1.03(+0.91%) |
Feb 04, 2020 | 113.11 | 114.58 | 112.80 | 113.06 | 7,237,118 | +0.50(+0.44%) |
Feb 03, 2020 | 112.17 | 113.33 | 112.01 | 112.57 | 6,726,583 | +0.44(+0.39%) |
Jan 31, 2020 | 113.36 | 114.22 | 111.98 | 112.13 | 7,349,471 | -1.20(-1.06%) |
Jan 30, 2020 | 112.28 | 113.42 | 111.95 | 113.33 | 6,550,956 | +0.80(+0.71%) |
Jan 29, 2020 | 113.29 | 113.43 | 112.50 | 112.53 | 5,858,197 | -0.87(-0.77%) |
Jan 28, 2020 | 113.31 | 114.25 | 113.12 | 113.40 | 6,890,935 | +0.31(+0.27%) |
Jan 27, 2020 | 112.25 | 113.72 | 112.25 | 113.09 | 10,378,668 | +0.50(+0.44%) |
Jan 24, 2020 | 112.67 | 114.08 | 112.26 | 112.60 | 10,567,866 | +0.13(+0.12%) |
Jan 23, 2020 | 111.84 | 113.86 | 111.26 | 112.46 | 12,332,684 | -0.52(-0.46%) |
Jan 22, 2020 | 113.00 | 113.31 | 112.55 | 112.98 | 8,263,675 | +0.20(+0.17%) |
Jan 21, 2020 | 113.07 | 113.25 | 111.66 | 112.78 | 9,562,348 | -0.29(-0.25%) |
Jan 17, 2020 | 113.01 | 113.59 | 112.59 | 113.07 | 12,650,318 | +0.30(+0.27%) |
Jan 16, 2020 | 112.80 | 113.40 | 112.33 | 112.76 | 6,969,307 | +0.10(+0.09%) |
Jan 15, 2020 | 111.86 | 112.81 | 111.81 | 112.67 | 5,415,275 | +1.14(+1.02%) |
Jan 14, 2020 | 111.49 | 111.98 | 111.34 | 111.53 | 8,753,587 | -0.17(-0.15%) |
Jan 13, 2020 | 110.91 | 111.72 | 110.74 | 111.70 | 9,401,518 | +0.81(+0.73%) |
Jan 10, 2020 | 110.82 | 111.20 | 110.28 | 110.89 | 4,390,398 | +0.11(+0.10%) |
Jan 09, 2020 | 109.58 | 110.81 | 109.58 | 110.78 | 6,645,403 | +1.20(+1.09%) |
Jan 08, 2020 | 109.29 | 110.40 | 109.12 | 109.58 | 6,020,503 | +0.46(+0.43%) |
Jan 07, 2020 | 109.91 | 110.20 | 109.01 | 109.11 | 8,479,341 | -0.68(-0.62%) |
Jan 06, 2020 | 109.63 | 110.19 | 109.46 | 109.79 | 7,462,031 | +0.15(+0.14%) |
Jan 03, 2020 | 109.27 | 110.49 | 109.00 | 109.64 | 8,912,386 | -0.74(-0.67%) |
Jan 02, 2020 | 111.36 | 111.56 | 109.96 | 110.38 | 9,090,230 | -1.33(-1.19%) |
Dec 31, 2019 | 111.30 | 111.80 | 110.87 | 111.72 | 5,365,185 | +0.39(+0.35%) |
Dec 30, 2019 | 112.49 | 112.68 | 111.04 | 111.33 | 4,342,708 | -1.45(-1.28%) |
Dec 27, 2019 | 112.31 | 112.97 | 112.16 | 112.78 | 5,804,673 | +0.78(+0.69%) |
Dec 26, 2019 | 111.90 | 112.48 | 111.69 | 112.00 | 5,322,171 | +0.00(+0.00%) |
Dec 24, 2019 | 111.62 | 112.08 | 111.43 | 112.00 | 2,260,602 | +0.29(+0.26%) |
Dec 23, 2019 | 112.27 | 112.54 | 111.52 | 111.72 | 7,400,656 | -0.41(-0.37%) |
Dec 20, 2019 | 112.83 | 113.24 | 111.83 | 112.13 | 18,168,112 | +0.39(+0.35%) |
Dec 19, 2019 | 111.06 | 111.98 | 110.82 | 111.73 | 7,411,346 | +0.81(+0.73%) |
Dec 18, 2019 | 112.08 | 112.58 | 110.64 | 110.92 | 9,623,377 | -1.16(-1.04%) |
Dec 17, 2019 | 112.33 | 112.68 | 111.19 | 112.08 | 9,874,418 | -0.22(-0.20%) |
Dec 16, 2019 | 112.23 | 113.01 | 112.12 | 112.31 | 9,259,209 | +0.08(+0.07%) |
Dec 13, 2019 | 111.05 | 112.47 | 110.72 | 112.23 | 6,117,154 | +0.81(+0.72%) |
Dec 12, 2019 | 111.61 | 112.49 | 110.81 | 111.42 | 6,593,738 | -0.08(-0.07%) |
Dec 11, 2019 | 111.15 | 112.05 | 110.97 | 111.50 | 5,392,474 | +0.35(+0.31%) |
Dec 10, 2019 | 111.61 | 111.69 | 111.02 | 111.15 | 5,299,486 | -0.54(-0.48%) |
Dec 09, 2019 | 111.19 | 111.93 | 111.07 | 111.69 | 8,332,244 | +0.61(+0.55%) |
Dec 06, 2019 | 111.56 | 112.21 | 110.81 | 111.08 | 7,994,617 | -0.39(-0.35%) |
Dec 05, 2019 | 111.15 | 111.48 | 110.61 | 111.47 | 7,858,637 | +0.08(+0.07%) |
Dec 04, 2019 | 109.79 | 111.43 | 109.74 | 111.39 | 7,666,534 | +1.41(+1.28%) |
Dec 03, 2019 | 109.40 | 109.98 | 108.94 | 109.97 | 7,258,867 | +0.21(+0.19%) |
Dec 02, 2019 | 109.07 | 109.82 | 108.19 | 109.77 | 6,871,514 | +0.59(+0.54%) |
Nov 29, 2019 | 109.11 | 109.69 | 108.86 | 109.18 | 3,272,619 | +0.27(+0.25%) |
Nov 27, 2019 | 109.50 | 109.52 | 108.19 | 108.91 | 4,193,965 | -0.47(-0.43%) |
Nov 26, 2019 | 107.99 | 109.44 | 107.70 | 109.37 | 9,206,997 | +1.58(+1.47%) |
Nov 25, 2019 | 107.73 | 108.16 | 107.35 | 107.79 | 5,740,132 | +0.20(+0.18%) |
Nov 22, 2019 | 107.54 | 107.88 | 106.79 | 107.59 | 4,935,872 | -0.04(-0.04%) |
Nov 21, 2019 | 108.93 | 109.61 | 107.58 | 107.64 | 7,931,232 | -1.74(-1.60%) |
Nov 20, 2019 | 108.60 | 109.46 | 108.17 | 109.38 | 7,244,635 | +0.78(+0.72%) |
Nov 19, 2019 | 109.06 | 109.82 | 108.34 | 108.60 | 6,695,669 | -0.42(-0.39%) |
Nov 18, 2019 | 107.56 | 109.62 | 107.49 | 109.03 | 8,377,973 | +1.21(+1.12%) |
Nov 15, 2019 | 108.22 | 108.22 | 107.31 | 107.82 | 7,947,326 | +0.04(+0.03%) |
Nov 14, 2019 | 107.89 | 108.38 | 107.43 | 107.78 | 5,800,562 | -0.13(-0.13%) |
Nov 13, 2019 | 107.25 | 108.27 | 107.22 | 107.92 | 8,137,982 | +1.23(+1.16%) |
Nov 12, 2019 | 106.88 | 106.98 | 106.03 | 106.68 | 5,321,197 | -0.05(-0.05%) |
Nov 11, 2019 | 106.87 | 107.33 | 106.52 | 106.73 | 4,304,712 | -0.33(-0.31%) |
Nov 08, 2019 | 107.20 | 107.86 | 106.58 | 107.07 | 4,751,625 | +0.07(+0.07%) |
Nov 07, 2019 | 107.64 | 107.64 | 106.27 | 106.99 | 9,961,119 | -0.63(-0.58%) |
Nov 06, 2019 | 106.53 | 107.65 | 106.14 | 107.62 | 7,553,119 | +1.27(+1.19%) |
Nov 05, 2019 | 106.29 | 106.96 | 105.76 | 106.35 | 10,329,343 | -0.15(-0.14%) |
Nov 04, 2019 | 110.84 | 110.84 | 106.12 | 106.50 | 11,571,895 | -4.29(-3.88%) |
Nov 01, 2019 | 111.65 | 111.93 | 110.24 | 110.80 | 6,719,311 | -0.57(-0.51%) |
Oct 31, 2019 | 111.62 | 112.21 | 110.33 | 111.37 | 7,154,660 | -0.39(-0.34%) |
Oct 30, 2019 | 110.90 | 111.96 | 110.47 | 111.75 | 5,293,117 | +1.20(+1.08%) |
Oct 29, 2019 | 110.20 | 111.41 | 110.11 | 110.55 | 6,327,716 | +0.11(+0.10%) |
Oct 28, 2019 | 110.45 | 111.02 | 109.66 | 110.45 | 6,103,526 | +0.21(+0.19%) |
Oct 25, 2019 | 111.64 | 111.64 | 110.17 | 110.24 | 6,812,329 | -1.38(-1.23%) |
Oct 24, 2019 | 110.70 | 112.50 | 110.32 | 111.62 | 7,542,391 | +1.56(+1.41%) |
Oct 23, 2019 | 109.11 | 110.67 | 108.98 | 110.06 | 9,301,661 | +0.78(+0.71%) |
Oct 22, 2019 | 110.91 | 111.11 | 108.77 | 109.28 | 16,198,022 | +2.77(+2.60%) |
Oct 21, 2019 | 105.03 | 106.55 | 104.96 | 106.51 | 8,079,417 | +1.44(+1.37%) |
Oct 18, 2019 | 104.25 | 105.32 | 103.91 | 105.07 | 10,080,923 | +0.75(+0.72%) |
Oct 17, 2019 | 104.93 | 105.22 | 104.25 | 104.32 | 6,701,369 | -0.14(-0.13%) |
Oct 16, 2019 | 104.58 | 104.67 | 103.54 | 104.46 | 8,999,730 | +0.29(+0.28%) |
Oct 15, 2019 | 106.82 | 107.15 | 103.72 | 104.16 | 12,573,855 | -2.53(-2.37%) |
Oct 14, 2019 | 108.09 | 108.09 | 106.28 | 106.70 | 8,307,513 | -0.92(-0.86%) |
Oct 11, 2019 | 108.47 | 108.48 | 107.38 | 107.62 | 7,090,206 | -0.75(-0.70%) |
Oct 10, 2019 | 107.83 | 108.60 | 107.36 | 108.38 | 4,633,275 | -0.04(-0.03%) |
Oct 09, 2019 | 108.26 | 108.78 | 107.92 | 108.41 | 4,267,517 | +0.93(+0.87%) |
Oct 08, 2019 | 109.02 | 109.26 | 107.44 | 107.48 | 6,969,424 | -1.70(-1.55%) |
Oct 07, 2019 | 109.79 | 110.11 | 109.03 | 109.18 | 5,382,660 | -1.03(-0.94%) |
Oct 04, 2019 | 108.60 | 110.26 | 108.42 | 110.21 | 4,956,934 | +2.01(+1.86%) |
Oct 03, 2019 | 108.14 | 108.91 | 107.40 | 108.20 | 5,890,395 | +0.59(+0.54%) |
Oct 02, 2019 | 109.50 | 109.90 | 106.84 | 107.61 | 7,651,392 | -2.46(-2.24%) |
Oct 01, 2019 | 110.53 | 110.78 | 109.50 | 110.08 | 6,138,943 | -0.47(-0.43%) |
Sep 30, 2019 | 110.74 | 111.42 | 110.32 | 110.55 | 5,881,423 | -0.17(-0.15%) |
Sep 27, 2019 | 110.57 | 110.99 | 109.96 | 110.72 | 6,290,004 | +0.23(+0.21%) |
Sep 26, 2019 | 109.89 | 111.10 | 109.79 | 110.48 | 7,941,327 | +1.15(+1.05%) |
Sep 25, 2019 | 109.82 | 110.06 | 109.27 | 109.34 | 6,573,397 | -0.52(-0.48%) |
Sep 24, 2019 | 109.94 | 110.86 | 109.64 | 109.86 | 8,788,198 | +0.35(+0.32%) |
Sep 23, 2019 | 108.61 | 110.00 | 108.40 | 109.52 | 7,038,659 | +0.87(+0.80%) |
Sep 20, 2019 | 108.55 | 108.96 | 108.21 | 108.64 | 17,369,070 | +0.30(+0.28%) |
Sep 19, 2019 | 107.89 | 108.64 | 107.75 | 108.34 | 5,347,361 | +0.44(+0.40%) |
Sep 18, 2019 | 107.78 | 108.39 | 107.34 | 107.91 | 6,512,796 | +0.22(+0.21%) |
Sep 17, 2019 | 106.32 | 108.42 | 106.16 | 107.68 | 7,204,318 | +1.25(+1.18%) |
Sep 16, 2019 | 108.26 | 108.39 | 105.77 | 106.43 | 10,831,182 | -2.11(-1.94%) |
Sep 13, 2019 | 108.27 | 108.95 | 107.99 | 108.54 | 7,625,550 | -0.58(-0.53%) |
Sep 12, 2019 | 109.01 | 109.51 | 108.09 | 109.11 | 6,969,491 | +1.33(+1.24%) |
Sep 11, 2019 | 106.53 | 107.84 | 106.08 | 107.78 | 8,512,003 | +1.24(+1.16%) |
Sep 10, 2019 | 107.57 | 107.70 | 106.28 | 106.55 | 10,780,986 | -2.04(-1.88%) |
Sep 09, 2019 | 109.06 | 109.12 | 108.23 | 108.58 | 8,621,335 | -0.62(-0.57%) |
Sep 06, 2019 | 109.32 | 109.66 | 108.91 | 109.20 | 5,971,476 | +0.10(+0.09%) |
Sep 05, 2019 | 109.53 | 109.70 | 108.59 | 109.11 | 8,429,419 | -0.40(-0.37%) |
Sep 04, 2019 | 108.30 | 109.57 | 107.95 | 109.51 | 6,302,801 | +1.64(+1.52%) |
Sep 03, 2019 | 106.47 | 108.02 | 106.32 | 107.86 | 5,580,276 | +1.00(+0.94%) |
Aug 30, 2019 | 108.39 | 108.43 | 106.22 | 106.86 | 6,758,851 | -0.84(-0.78%) |
Aug 29, 2019 | 108.24 | 108.43 | 106.94 | 107.70 | 5,638,632 | -0.20(-0.18%) |
Aug 28, 2019 | 107.06 | 107.92 | 106.32 | 107.90 | 5,182,862 | +0.76(+0.70%) |
Aug 27, 2019 | 106.64 | 107.59 | 106.46 | 107.14 | 7,872,119 | +1.09(+1.03%) |
Aug 26, 2019 | 104.65 | 106.30 | 104.17 | 106.05 | 6,370,160 | +1.78(+1.71%) |
Aug 23, 2019 | 105.89 | 106.75 | 103.48 | 104.27 | 8,255,068 | -1.87(-1.76%) |
Aug 22, 2019 | 105.83 | 106.47 | 105.50 | 106.14 | 5,128,920 | +0.20(+0.19%) |
Aug 21, 2019 | 106.00 | 106.34 | 105.48 | 105.94 | 4,542,639 | +0.27(+0.25%) |
Aug 20, 2019 | 106.70 | 106.88 | 105.58 | 105.67 | 7,588,305 | -1.19(-1.11%) |
Aug 19, 2019 | 106.63 | 107.05 | 105.86 | 106.87 | 6,601,358 | +0.94(+0.89%) |
Aug 16, 2019 | 104.93 | 106.24 | 104.52 | 105.92 | 9,341,282 | +1.59(+1.52%) |
Aug 15, 2019 | 103.98 | 104.95 | 103.49 | 104.33 | 8,728,904 | +1.42(+1.38%) |
Aug 14, 2019 | 103.51 | 104.82 | 102.80 | 102.91 | 11,418,203 | -1.30(-1.25%) |
Aug 13, 2019 | 103.55 | 104.94 | 103.40 | 104.21 | 7,603,390 | +1.11(+1.08%) |
Aug 12, 2019 | 103.79 | 104.58 | 102.73 | 103.10 | 4,305,425 | -0.69(-0.67%) |
Aug 09, 2019 | 104.54 | 104.91 | 102.97 | 103.79 | 7,807,936 | -0.59(-0.56%) |
Aug 08, 2019 | 102.67 | 104.42 | 102.51 | 104.38 | 8,344,767 | +1.71(+1.66%) |
Aug 07, 2019 | 101.10 | 103.31 | 100.15 | 102.67 | 10,695,623 | +1.10(+1.08%) |
Aug 06, 2019 | 101.01 | 102.21 | 100.59 | 101.57 | 10,674,257 | +1.07(+1.06%) |
Aug 05, 2019 | 103.18 | 103.36 | 100.28 | 100.50 | 14,597,882 | -2.99(-2.89%) |
Aug 02, 2019 | 103.55 | 104.06 | 102.82 | 103.49 | 13,801,127 | -0.26(-0.25%) |
Aug 01, 2019 | 105.37 | 105.92 | 103.74 | 103.75 | 12,722,848 | -1.16(-1.11%) |
Jul 31, 2019 | 106.35 | 107.26 | 104.05 | 104.91 | 14,223,582 | -2.11(-1.97%) |
Jul 30, 2019 | 106.49 | 108.22 | 105.59 | 107.02 | 21,136,436 | +3.92(+3.80%) |
Jul 29, 2019 | 101.97 | 103.28 | 101.87 | 103.10 | 8,740,156 | +1.13(+1.11%) |
Jul 26, 2019 | 100.62 | 102.10 | 100.33 | 101.97 | 6,255,237 | +1.74(+1.74%) |
Jul 25, 2019 | 99.08 | 100.41 | 98.99 | 100.23 | 8,786,931 | +0.15(+0.15%) |
Jul 24, 2019 | 101.19 | 101.21 | 99.79 | 100.08 | 10,841,896 | -1.11(-1.10%) |
Jul 23, 2019 | 102.84 | 103.14 | 101.17 | 101.19 | 9,218,837 | -1.29(-1.26%) |
Jul 22, 2019 | 102.25 | 102.61 | 101.84 | 102.48 | 4,521,693 | +0.26(+0.25%) |
Jul 19, 2019 | 102.65 | 103.05 | 102.22 | 102.22 | 7,366,542 | -0.38(-0.37%) |
Jul 18, 2019 | 102.15 | 102.89 | 102.02 | 102.60 | 6,558,218 | +0.22(+0.21%) |
Jul 17, 2019 | 102.20 | 102.69 | 102.20 | 102.38 | 8,903,327 | +0.04(+0.04%) |
Jul 16, 2019 | 102.19 | 102.89 | 101.95 | 102.34 | 8,656,944 | +0.36(+0.36%) |
Jul 15, 2019 | 101.61 | 102.32 | 101.37 | 101.97 | 7,067,349 | +0.43(+0.43%) |
Jul 12, 2019 | 100.73 | 101.74 | 100.73 | 101.54 | 7,993,252 | +0.54(+0.53%) |
Jul 11, 2019 | 100.37 | 101.02 | 100.17 | 101.00 | 5,237,815 | +0.56(+0.55%) |
Jul 10, 2019 | 100.19 | 101.11 | 100.14 | 100.45 | 6,342,346 | +0.74(+0.74%) |
Jul 09, 2019 | 100.58 | 100.59 | 99.19 | 99.71 | 8,535,272 | -1.01(-1.00%) |
Jul 08, 2019 | 100.09 | 100.86 | 100.05 | 100.71 | 6,020,881 | +0.80(+0.80%) |
Jul 05, 2019 | 99.76 | 100.18 | 99.10 | 99.92 | 9,846,247 | -0.82(-0.82%) |
Jul 03, 2019 | 98.87 | 100.91 | 98.76 | 100.74 | 7,047,447 | +2.30(+2.33%) |
Jul 02, 2019 | 97.67 | 98.46 | 97.39 | 98.44 | 7,449,755 | +0.87(+0.90%) |