Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.77 | 114.30 | 107.59 | 108.25 | 900,700 | -5.52(-4.85%) |
Jul 30, 2020 | 113.96 | 114.69 | 112.71 | 113.77 | 501,454 | -1.11(-0.97%) |
Jul 29, 2020 | 114.01 | 115.58 | 113.02 | 114.88 | 430,432 | +0.93(+0.82%) |
Jul 28, 2020 | 113.80 | 115.29 | 113.19 | 113.95 | 489,896 | +0.40(+0.35%) |
Jul 27, 2020 | 113.30 | 114.77 | 111.95 | 113.55 | 399,326 | +0.66(+0.58%) |
Jul 24, 2020 | 112.99 | 113.44 | 111.35 | 112.89 | 629,900 | -0.12(-0.11%) |
Jul 23, 2020 | 112.88 | 114.98 | 111.29 | 113.01 | 727,187 | +2.75(+2.49%) |
Jul 22, 2020 | 107.00 | 111.54 | 106.52 | 110.26 | 806,694 | +4.74(+4.49%) |
Jul 21, 2020 | 108.04 | 108.66 | 105.12 | 105.52 | 554,175 | -2.49(-2.31%) |
Jul 20, 2020 | 108.50 | 109.14 | 107.03 | 108.01 | 403,877 | -0.03(-0.03%) |
Jul 17, 2020 | 108.96 | 109.83 | 108.04 | 108.04 | 406,100 | -0.52(-0.48%) |
Jul 16, 2020 | 109.08 | 109.55 | 107.56 | 108.56 | 256,978 | -0.90(-0.82%) |
Jul 15, 2020 | 108.28 | 110.19 | 108.28 | 109.46 | 530,111 | +2.15(+2.00%) |
Jul 14, 2020 | 106.11 | 107.41 | 105.09 | 107.31 | 553,754 | +1.76(+1.67%) |
Jul 13, 2020 | 107.46 | 108.18 | 105.08 | 105.55 | 518,714 | -1.05(-0.98%) |
Jul 10, 2020 | 105.81 | 106.96 | 105.07 | 106.60 | 394,000 | +1.14(+1.08%) |
Jul 09, 2020 | 107.61 | 108.63 | 103.46 | 105.46 | 747,211 | -2.08(-1.93%) |
Jul 08, 2020 | 109.40 | 109.59 | 106.60 | 107.54 | 440,002 | -1.24(-1.14%) |
Jul 07, 2020 | 110.75 | 111.48 | 108.38 | 108.78 | 472,817 | -2.42(-2.18%) |
Jul 06, 2020 | 110.55 | 112.16 | 109.86 | 111.20 | 435,074 | +1.45(+1.32%) |
Jul 02, 2020 | 110.01 | 111.70 | 109.52 | 109.75 | 440,300 | +0.14(+0.13%) |
Jul 01, 2020 | 110.71 | 112.04 | 109.59 | 109.61 | 511,062 | -0.73(-0.66%) |
Jun 30, 2020 | 109.76 | 110.47 | 107.54 | 110.34 | 685,902 | +0.76(+0.69%) |
Jun 29, 2020 | 108.93 | 109.94 | 107.75 | 109.58 | 515,520 | +1.64(+1.52%) |
Jun 26, 2020 | 109.83 | 109.88 | 107.15 | 107.94 | 1,851,600 | -2.15(-1.95%) |
Jun 25, 2020 | 108.04 | 110.10 | 106.81 | 110.09 | 483,535 | +1.06(+0.97%) |
Jun 24, 2020 | 113.13 | 114.58 | 108.92 | 109.03 | 614,087 | -5.02(-4.40%) |
Jun 23, 2020 | 114.44 | 114.82 | 113.05 | 114.05 | 580,257 | +1.22(+1.08%) |
Jun 22, 2020 | 113.87 | 114.29 | 111.41 | 112.83 | 961,129 | -1.14(-1.00%) |
Jun 19, 2020 | 112.51 | 114.10 | 110.44 | 113.97 | 998,100 | +3.14(+2.83%) |
Jun 18, 2020 | 109.54 | 111.47 | 109.28 | 110.83 | 508,903 | +0.34(+0.31%) |
Jun 17, 2020 | 112.45 | 113.02 | 109.04 | 110.49 | 666,284 | -1.09(-0.98%) |
Jun 16, 2020 | 114.50 | 115.00 | 111.00 | 111.58 | 1,045,923 | +1.08(+0.98%) |
Jun 15, 2020 | 102.91 | 111.34 | 101.81 | 110.50 | 1,707,264 | +5.82(+5.56%) |
Jun 12, 2020 | 108.69 | 109.72 | 102.68 | 104.68 | 1,090,600 | -1.03(-0.97%) |
Jun 11, 2020 | 110.40 | 110.40 | 105.26 | 105.71 | 1,019,213 | -6.85(-6.09%) |
Jun 10, 2020 | 113.90 | 114.04 | 109.81 | 112.56 | 1,183,670 | -0.49(-0.43%) |
Jun 09, 2020 | 109.00 | 113.94 | 108.09 | 113.05 | 2,826,395 | +1.76(+1.58%) |
Jun 08, 2020 | 118.88 | 119.84 | 110.99 | 111.29 | 2,702,346 | -9.36(-7.76%) |
Jun 05, 2020 | 124.00 | 125.00 | 120.52 | 120.65 | 499,500 | -1.23(-1.01%) |
Jun 04, 2020 | 118.74 | 122.30 | 117.58 | 121.88 | 572,848 | +3.14(+2.64%) |
Jun 03, 2020 | 118.19 | 119.99 | 118.00 | 118.74 | 252,628 | +0.87(+0.74%) |
Jun 02, 2020 | 119.90 | 120.38 | 116.47 | 117.87 | 325,232 | -1.50(-1.26%) |
Jun 01, 2020 | 119.42 | 121.08 | 118.78 | 119.37 | 347,496 | +0.05(+0.04%) |
May 29, 2020 | 117.70 | 120.23 | 117.00 | 119.32 | 1,032,600 | +0.53(+0.45%) |
May 28, 2020 | 118.49 | 120.40 | 116.51 | 118.79 | 610,786 | +5.41(+4.77%) |
May 27, 2020 | 110.66 | 113.98 | 108.74 | 113.38 | 518,571 | +4.06(+3.71%) |
May 26, 2020 | 109.94 | 111.88 | 108.54 | 109.32 | 578,973 | -0.27(-0.25%) |
May 22, 2020 | 110.99 | 110.99 | 109.12 | 109.59 | 426,000 | -1.26(-1.14%) |
May 21, 2020 | 114.40 | 114.40 | 110.60 | 110.85 | 580,112 | -3.57(-3.12%) |
May 20, 2020 | 114.78 | 114.99 | 113.31 | 114.42 | 320,266 | +1.40(+1.24%) |
May 19, 2020 | 114.64 | 115.86 | 113.02 | 113.02 | 288,051 | -2.70(-2.33%) |
May 18, 2020 | 113.43 | 116.78 | 113.09 | 115.72 | 360,283 | +4.56(+4.10%) |
May 15, 2020 | 108.61 | 111.51 | 107.97 | 111.16 | 283,900 | +2.36(+2.17%) |
May 14, 2020 | 110.60 | 111.72 | 107.00 | 108.80 | 477,657 | -3.22(-2.87%) |
May 13, 2020 | 113.03 | 114.86 | 110.28 | 112.02 | 530,878 | -1.88(-1.65%) |
May 12, 2020 | 115.94 | 116.59 | 113.30 | 113.90 | 484,988 | -0.42(-0.37%) |
May 11, 2020 | 110.26 | 114.92 | 109.85 | 114.32 | 527,315 | +3.88(+3.51%) |
May 08, 2020 | 110.56 | 113.92 | 110.19 | 110.44 | 373,500 | +0.99(+0.90%) |
May 07, 2020 | 114.65 | 114.65 | 109.41 | 109.45 | 449,076 | -3.85(-3.40%) |
May 06, 2020 | 104.03 | 114.87 | 104.00 | 113.30 | 850,411 | +2.89(+2.62%) |
May 05, 2020 | 110.00 | 112.15 | 109.57 | 110.41 | 527,254 | +1.68(+1.55%) |
May 04, 2020 | 108.94 | 110.12 | 106.77 | 108.73 | 472,372 | -0.86(-0.78%) |
May 01, 2020 | 108.56 | 109.68 | 106.73 | 109.59 | 416,500 | -0.66(-0.60%) |
Apr 30, 2020 | 111.00 | 111.82 | 109.17 | 110.25 | 583,264 | -4.14(-3.62%) |
Apr 29, 2020 | 114.24 | 115.74 | 112.87 | 114.39 | 469,879 | +2.01(+1.79%) |
Apr 28, 2020 | 110.10 | 112.96 | 108.76 | 112.38 | 645,060 | +2.28(+2.07%) |
Apr 27, 2020 | 107.96 | 111.45 | 107.37 | 110.10 | 725,679 | +2.95(+2.75%) |
Apr 24, 2020 | 105.58 | 107.50 | 105.00 | 107.15 | 396,000 | +2.41(+2.30%) |
Apr 23, 2020 | 103.25 | 107.00 | 102.92 | 104.74 | 414,783 | +2.30(+2.25%) |
Apr 22, 2020 | 105.19 | 105.19 | 102.36 | 102.44 | 273,841 | -0.81(-0.78%) |
Apr 21, 2020 | 107.54 | 107.77 | 102.56 | 103.25 | 402,025 | -5.53(-5.08%) |
Apr 20, 2020 | 108.95 | 111.25 | 107.06 | 108.78 | 658,136 | -2.41(-2.17%) |
Apr 17, 2020 | 110.21 | 112.17 | 109.10 | 111.19 | 508,000 | +3.84(+3.58%) |
Apr 16, 2020 | 108.64 | 109.62 | 106.05 | 107.35 | 919,219 | -0.75(-0.69%) |
Apr 15, 2020 | 108.09 | 111.99 | 107.51 | 108.10 | 458,341 | -2.97(-2.67%) |
Apr 14, 2020 | 110.64 | 112.35 | 109.78 | 111.07 | 432,723 | +2.16(+1.98%) |
Apr 13, 2020 | 108.50 | 109.48 | 106.90 | 108.91 | 358,911 | -0.78(-0.71%) |
Apr 09, 2020 | 109.09 | 111.30 | 107.81 | 109.69 | 388,700 | +1.22(+1.12%) |
Apr 08, 2020 | 105.72 | 109.52 | 105.40 | 108.47 | 436,094 | +3.25(+3.09%) |
Apr 07, 2020 | 107.61 | 109.18 | 104.60 | 105.22 | 473,099 | -0.55(-0.52%) |
Apr 06, 2020 | 102.16 | 106.61 | 100.08 | 105.77 | 622,321 | +7.01(+7.10%) |
Apr 03, 2020 | 99.04 | 102.84 | 97.14 | 98.76 | 566,600 | -0.77(-0.77%) |
Apr 02, 2020 | 96.88 | 100.42 | 95.03 | 99.53 | 711,438 | +3.85(+4.02%) |
Apr 01, 2020 | 97.01 | 99.75 | 95.08 | 95.68 | 741,231 | -4.06(-4.07%) |
Mar 31, 2020 | 99.27 | 102.56 | 99.04 | 99.74 | 732,440 | +0.14(+0.14%) |
Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 590,509 | +2.64(+2.72%) |
Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 524,800 | -3.78(-3.75%) |
Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 561,624 | +5.10(+5.33%) |
Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 708,044 | +0.02(+0.02%) |
Mar 24, 2020 | 90.15 | 98.87 | 89.39 | 95.62 | 620,224 | +7.88(+8.98%) |
Mar 23, 2020 | 98.00 | 100.12 | 86.88 | 87.74 | 991,909 | -8.39(-8.73%) |
Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 966,100 | -8.63(-8.24%) |
Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 1,217,975 | -1.13(-1.07%) |
Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 797,631 | +0.06(+0.06%) |
Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 833,290 | +6.53(+6.58%) |
Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 919,025 | -12.05(-10.82%) |
Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 1,119,600 | +6.80(+6.50%) |
Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 1,246,878 | -3.49(-3.23%) |
Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 790,712 | -4.75(-4.21%) |
Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 892,090 | +2.34(+2.12%) |
Mar 09, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 772,878 | -9.29(-7.76%) |
Mar 06, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 856,000 | -4.76(-3.82%) |
Mar 05, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 867,448 | -0.62(-0.50%) |
Mar 04, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 1,596,743 | +9.83(+8.53%) |
Mar 03, 2020 | 124.83 | 127.01 | 114.11 | 115.29 | 1,522,730 | -9.82(-7.85%) |
Mar 02, 2020 | 115.04 | 125.13 | 111.21 | 125.11 | 1,378,453 | +10.53(+9.19%) |
Feb 28, 2020 | 109.97 | 114.98 | 109.03 | 114.58 | 1,427,900 | +1.48(+1.31%) |
Feb 27, 2020 | 115.01 | 119.14 | 111.32 | 113.10 | 1,040,649 | -3.49(-2.99%) |
Feb 26, 2020 | 111.00 | 120.62 | 111.00 | 116.59 | 1,895,779 | -10.66(-8.38%) |
Feb 25, 2020 | 131.13 | 132.18 | 126.42 | 127.25 | 679,368 | -3.61(-2.76%) |
Feb 24, 2020 | 131.03 | 134.27 | 130.15 | 130.86 | 570,216 | -3.96(-2.94%) |
Feb 21, 2020 | 135.38 | 135.72 | 133.38 | 134.82 | 435,200 | -0.68(-0.50%) |
Feb 20, 2020 | 137.25 | 137.39 | 135.03 | 135.50 | 720,688 | -2.12(-1.54%) |
Feb 19, 2020 | 136.84 | 138.85 | 136.66 | 137.62 | 522,200 | +0.79(+0.58%) |
Feb 18, 2020 | 140.40 | 141.30 | 136.55 | 136.83 | 415,455 | -4.02(-2.85%) |
Feb 14, 2020 | 142.37 | 142.37 | 140.20 | 140.85 | 350,500 | -1.08(-0.76%) |
Feb 13, 2020 | 142.18 | 143.21 | 141.34 | 141.93 | 298,036 | -1.11(-0.78%) |
Feb 12, 2020 | 144.43 | 145.11 | 142.42 | 143.04 | 456,379 | -1.34(-0.93%) |
Feb 11, 2020 | 143.52 | 145.06 | 143.52 | 144.38 | 309,598 | +0.98(+0.68%) |
Feb 10, 2020 | 142.08 | 144.13 | 141.02 | 143.40 | 354,384 | +0.86(+0.60%) |
Feb 07, 2020 | 145.65 | 146.30 | 142.31 | 142.54 | 276,400 | -3.51(-2.40%) |
Feb 06, 2020 | 146.07 | 148.41 | 145.61 | 146.05 | 492,013 | +1.42(+0.98%) |
Feb 05, 2020 | 143.10 | 146.17 | 140.45 | 144.63 | 643,335 | +2.73(+1.92%) |
Feb 04, 2020 | 142.28 | 143.85 | 141.63 | 141.90 | 339,522 | +0.35(+0.25%) |
Feb 03, 2020 | 143.83 | 145.74 | 141.37 | 141.55 | 385,770 | -1.80(-1.26%) |
Jan 31, 2020 | 144.56 | 145.78 | 142.91 | 143.35 | 710,200 | -1.94(-1.34%) |
Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 445,204 | -1.45(-0.99%) |
Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 446,506 | +0.74(+0.51%) |
Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 475,311 | +1.65(+1.14%) |
Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 490,226 | -1.39(-0.95%) |
Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 370,000 | -3.36(-2.25%) |
Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 354,905 | -1.37(-0.91%) |
Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 394,320 | +0.12(+0.08%) |
Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 329,319 | -0.70(-0.46%) |
Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 520,000 | -0.54(-0.36%) |
Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 519,278 | -1.15(-0.75%) |
Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 966,473 | +2.51(+1.67%) |
Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 428,978 | +4.38(+3.00%) |
Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 646,343 | -0.83(-0.57%) |
Jan 10, 2020 | 145.88 | 147.86 | 145.88 | 146.68 | 738,800 | +1.09(+0.75%) |
Jan 09, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 534,229 | +1.47(+1.02%) |
Jan 08, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 373,921 | -0.16(-0.11%) |
Jan 07, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 373,152 | -1.56(-1.07%) |
Jan 06, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 670,754 | -0.25(-0.17%) |
Jan 03, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 356,600 | -2.34(-1.58%) |
Jan 02, 2020 | 149.51 | 150.00 | 146.87 | 148.43 | 369,006 | -0.85(-0.57%) |
Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 253,600 | +0.63(+0.42%) |
Dec 30, 2019 | 151.32 | 151.50 | 148.36 | 148.65 | 192,278 | -2.28(-1.51%) |
Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 212,400 | -1.70(-1.11%) |
Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 202,999 | -1.10(-0.72%) |
Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 102,000 | +0.57(+0.37%) |
Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 522,147 | -0.09(-0.06%) |
Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 568,300 | +0.98(+0.64%) |
Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 617,439 | +3.88(+2.61%) |
Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 632,433 | -0.91(-0.61%) |
Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 370,357 | +0.50(+0.34%) |
Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 357,898 | +0.92(+0.62%) |
Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 527,600 | -2.02(-1.35%) |
Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 431,646 | +1.78(+1.20%) |
Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 401,151 | -1.94(-1.29%) |
Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 519,269 | -1.28(-0.85%) |
Dec 09, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 521,789 | +1.88(+1.26%) |
Dec 06, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 409,600 | +1.36(+0.92%) |
Dec 05, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 510,254 | -0.06(-0.04%) |
Dec 04, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 584,492 | +1.71(+1.17%) |
Dec 03, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 1,160,985 | -3.93(-2.61%) |
Dec 02, 2019 | 150.00 | 153.03 | 149.58 | 150.38 | 877,497 | -0.74(-0.49%) |
Nov 29, 2019 | 149.86 | 153.00 | 149.22 | 151.12 | 334,900 | +1.01(+0.67%) |
Nov 27, 2019 | 150.00 | 152.81 | 149.22 | 150.11 | 663,100 | +0.70(+0.47%) |
Nov 26, 2019 | 147.54 | 149.71 | 146.99 | 149.41 | 788,136 | +1.75(+1.19%) |
Nov 25, 2019 | 145.10 | 149.04 | 144.84 | 147.66 | 827,508 | +1.37(+0.94%) |
Nov 22, 2019 | 142.84 | 147.03 | 142.64 | 146.29 | 780,300 | +3.66(+2.57%) |
Nov 21, 2019 | 140.39 | 143.11 | 139.82 | 142.63 | 756,563 | +1.98(+1.41%) |
Nov 20, 2019 | 138.39 | 141.65 | 138.39 | 140.65 | 831,805 | +1.75(+1.26%) |
Nov 19, 2019 | 139.11 | 141.93 | 138.80 | 138.90 | 605,700 | +0.28(+0.20%) |
Nov 18, 2019 | 138.06 | 139.00 | 137.45 | 138.62 | 532,174 | -0.02(-0.01%) |
Nov 15, 2019 | 134.33 | 138.83 | 133.25 | 138.64 | 543,000 | +4.82(+3.60%) |
Nov 14, 2019 | 132.89 | 134.51 | 132.00 | 133.82 | 539,375 | +0.51(+0.38%) |
Nov 13, 2019 | 131.87 | 134.32 | 131.87 | 133.31 | 437,451 | +0.98(+0.74%) |
Nov 12, 2019 | 130.36 | 133.44 | 129.99 | 132.33 | 406,441 | +1.45(+1.11%) |
Nov 11, 2019 | 130.00 | 131.90 | 128.91 | 130.88 | 427,184 | +0.74(+0.57%) |
Nov 08, 2019 | 125.47 | 130.53 | 124.01 | 130.14 | 747,500 | +4.18(+3.32%) |
Nov 07, 2019 | 127.60 | 128.63 | 125.41 | 125.96 | 618,153 | -1.31(-1.03%) |
Nov 06, 2019 | 128.16 | 130.44 | 125.79 | 127.27 | 1,275,884 | -0.53(-0.41%) |
Nov 05, 2019 | 128.63 | 130.10 | 127.78 | 127.80 | 630,160 | -0.82(-0.64%) |
Nov 04, 2019 | 128.18 | 128.86 | 127.25 | 128.62 | 456,675 | +1.60(+1.26%) |
Nov 01, 2019 | 125.89 | 128.27 | 125.13 | 127.02 | 409,200 | +1.39(+1.11%) |
Oct 31, 2019 | 126.12 | 126.86 | 125.02 | 125.63 | 329,512 | -0.60(-0.48%) |
Oct 30, 2019 | 127.10 | 127.86 | 125.86 | 126.23 | 265,845 | -0.62(-0.49%) |
Oct 29, 2019 | 124.59 | 127.32 | 123.55 | 126.85 | 484,520 | +2.57(+2.07%) |
Oct 28, 2019 | 124.42 | 125.26 | 123.55 | 124.28 | 286,124 | +0.43(+0.35%) |
Oct 25, 2019 | 123.24 | 124.91 | 122.28 | 123.85 | 252,500 | +0.36(+0.29%) |
Oct 24, 2019 | 124.19 | 124.99 | 122.71 | 123.49 | 208,659 | -1.30(-1.04%) |
Oct 23, 2019 | 122.82 | 124.86 | 121.81 | 124.79 | 371,138 | +2.23(+1.82%) |
Oct 22, 2019 | 122.08 | 123.69 | 121.83 | 122.56 | 299,056 | +1.49(+1.23%) |
Oct 21, 2019 | 120.35 | 122.05 | 119.28 | 121.07 | 438,237 | +1.42(+1.19%) |
Oct 18, 2019 | 120.88 | 122.11 | 118.26 | 119.65 | 526,600 | -1.48(-1.22%) |
Oct 17, 2019 | 120.33 | 122.17 | 120.00 | 121.13 | 344,696 | +1.36(+1.14%) |
Oct 16, 2019 | 118.46 | 121.99 | 117.51 | 119.77 | 642,140 | +1.72(+1.46%) |
Oct 15, 2019 | 117.94 | 118.89 | 117.11 | 118.05 | 1,221,934 | +0.40(+0.34%) |
Oct 14, 2019 | 118.22 | 119.16 | 116.52 | 117.65 | 915,710 | -1.02(-0.86%) |
Oct 11, 2019 | 119.49 | 121.67 | 118.51 | 118.67 | 414,300 | +0.71(+0.60%) |
Oct 10, 2019 | 118.77 | 120.11 | 117.91 | 117.96 | 330,548 | -1.14(-0.96%) |
Oct 09, 2019 | 119.45 | 121.10 | 118.54 | 119.10 | 538,268 | +0.52(+0.44%) |
Oct 08, 2019 | 119.48 | 121.99 | 117.87 | 118.58 | 819,469 | -7.01(-5.58%) |
Oct 07, 2019 | 125.49 | 126.53 | 124.52 | 125.59 | 498,001 | -0.26(-0.21%) |
Oct 04, 2019 | 126.74 | 128.49 | 125.38 | 125.85 | 355,500 | -0.45(-0.36%) |
Oct 03, 2019 | 125.13 | 126.53 | 124.46 | 126.30 | 473,269 | +1.94(+1.56%) |
Oct 02, 2019 | 126.20 | 126.40 | 123.78 | 124.36 | 309,822 | -2.30(-1.82%) |
Oct 01, 2019 | 128.43 | 130.25 | 126.13 | 126.66 | 252,381 | -1.48(-1.15%) |
Sep 30, 2019 | 127.61 | 129.43 | 126.45 | 128.14 | 328,071 | +0.88(+0.69%) |
Sep 27, 2019 | 128.34 | 128.88 | 126.23 | 127.26 | 345,200 | -1.13(-0.88%) |
Sep 26, 2019 | 129.50 | 132.53 | 128.37 | 128.39 | 432,395 | -2.56(-1.95%) |
Sep 25, 2019 | 133.18 | 134.00 | 130.14 | 130.95 | 422,815 | -1.96(-1.47%) |
Sep 24, 2019 | 129.87 | 133.09 | 128.68 | 132.91 | 667,987 | +3.68(+2.85%) |
Sep 23, 2019 | 129.13 | 130.49 | 128.02 | 129.23 | 480,258 | +0.02(+0.02%) |
Sep 20, 2019 | 130.03 | 132.06 | 128.76 | 129.21 | 741,100 | -0.04(-0.03%) |
Sep 19, 2019 | 130.02 | 130.66 | 128.95 | 129.25 | 468,645 | -1.24(-0.95%) |
Sep 18, 2019 | 131.21 | 131.94 | 129.50 | 130.49 | 462,406 | -1.28(-0.97%) |
Sep 17, 2019 | 134.21 | 134.21 | 131.45 | 131.77 | 472,729 | -2.24(-1.67%) |
Sep 16, 2019 | 131.42 | 134.68 | 131.34 | 134.01 | 370,345 | +2.60(+1.98%) |
Sep 13, 2019 | 131.36 | 133.89 | 130.74 | 131.41 | 691,200 | -0.04(-0.03%) |
Sep 12, 2019 | 134.10 | 134.36 | 130.85 | 131.45 | 339,505 | -1.90(-1.42%) |
Sep 11, 2019 | 128.35 | 133.69 | 127.02 | 133.35 | 625,233 | +6.19(+4.87%) |
Sep 10, 2019 | 124.82 | 128.68 | 123.59 | 127.16 | 1,425,490 | +1.87(+1.49%) |
Sep 09, 2019 | 126.20 | 127.13 | 124.45 | 125.29 | 677,225 | -1.17(-0.93%) |
Sep 06, 2019 | 127.10 | 127.22 | 125.78 | 126.46 | 546,700 | -0.32(-0.25%) |
Sep 05, 2019 | 127.60 | 127.69 | 125.60 | 126.78 | 483,516 | +0.19(+0.15%) |
Sep 04, 2019 | 127.34 | 127.82 | 125.40 | 126.59 | 387,074 | -0.33(-0.26%) |
Sep 03, 2019 | 127.89 | 129.04 | 126.50 | 126.92 | 354,137 | -1.23(-0.96%) |
Aug 30, 2019 | 127.75 | 128.41 | 124.78 | 128.15 | 502,900 | +0.37(+0.29%) |
Aug 29, 2019 | 127.41 | 128.69 | 127.01 | 127.78 | 344,293 | +1.29(+1.02%) |
Aug 28, 2019 | 124.66 | 126.82 | 124.48 | 126.49 | 742,768 | +1.31(+1.05%) |
Aug 27, 2019 | 129.94 | 130.19 | 123.32 | 125.18 | 631,941 | -3.81(-2.95%) |
Aug 26, 2019 | 129.92 | 131.12 | 127.83 | 128.99 | 441,592 | -0.01(-0.01%) |
Aug 23, 2019 | 131.29 | 131.75 | 128.52 | 129.00 | 363,300 | -1.82(-1.39%) |
Aug 22, 2019 | 134.37 | 134.74 | 130.34 | 130.82 | 307,323 | -3.03(-2.26%) |
Aug 21, 2019 | 130.70 | 135.90 | 130.05 | 133.85 | 501,606 | -2.60(-1.91%) |
Aug 20, 2019 | 135.81 | 138.45 | 135.63 | 136.45 | 331,920 | +0.70(+0.52%) |
Aug 19, 2019 | 135.94 | 137.88 | 135.75 | 135.75 | 364,787 | +0.92(+0.68%) |
Aug 16, 2019 | 131.84 | 135.49 | 131.84 | 134.83 | 246,100 | +3.44(+2.62%) |
Aug 15, 2019 | 133.32 | 133.32 | 129.22 | 131.39 | 567,797 | -1.96(-1.47%) |
Aug 14, 2019 | 134.64 | 134.98 | 132.76 | 133.35 | 279,880 | -3.44(-2.51%) |
Aug 13, 2019 | 135.13 | 138.55 | 135.13 | 136.79 | 399,987 | +0.12(+0.09%) |
Aug 12, 2019 | 136.64 | 138.10 | 135.80 | 136.67 | 319,919 | -0.70(-0.51%) |
Aug 09, 2019 | 135.65 | 138.00 | 134.99 | 137.37 | 342,200 | +0.25(+0.18%) |
Aug 08, 2019 | 137.32 | 138.60 | 135.16 | 137.12 | 394,471 | +0.44(+0.32%) |
Aug 07, 2019 | 139.00 | 139.00 | 130.06 | 136.68 | 973,543 | -4.48(-3.17%) |
Aug 06, 2019 | 136.17 | 141.74 | 136.17 | 141.16 | 757,859 | +5.66(+4.18%) |
Aug 05, 2019 | 138.26 | 138.61 | 134.49 | 135.50 | 460,999 | -4.16(-2.98%) |
Aug 02, 2019 | 141.33 | 142.20 | 138.60 | 139.66 | 391,500 | -1.84(-1.30%) |