Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 102.54 | 102.56 | 100.37 | 102.06 | 496,481 | -0.68(-0.67%) |
Jul 30, 2020 | 102.32 | 102.93 | 101.32 | 102.74 | 383,447 | -1.11(-1.07%) |
Jul 29, 2020 | 102.01 | 104.03 | 101.96 | 103.85 | 259,526 | +2.42(+2.39%) |
Jul 28, 2020 | 101.65 | 102.42 | 101.39 | 101.43 | 401,878 | -0.59(-0.58%) |
Jul 27, 2020 | 101.64 | 102.10 | 100.70 | 102.02 | 317,355 | +0.42(+0.42%) |
Jul 24, 2020 | 102.25 | 102.63 | 101.39 | 101.60 | 443,564 | -1.03(-1.01%) |
Jul 23, 2020 | 102.27 | 103.60 | 101.86 | 102.63 | 432,916 | +0.19(+0.19%) |
Jul 22, 2020 | 101.20 | 102.45 | 101.13 | 102.44 | 708,240 | +0.74(+0.73%) |
Jul 21, 2020 | 100.66 | 102.27 | 100.53 | 101.70 | 410,226 | +2.02(+2.03%) |
Jul 20, 2020 | 100.60 | 100.81 | 99.37 | 99.67 | 718,439 | -1.16(-1.15%) |
Jul 17, 2020 | 101.24 | 101.77 | 100.44 | 100.83 | 445,079 | -0.19(-0.18%) |
Jul 16, 2020 | 100.64 | 101.70 | 99.93 | 101.01 | 363,446 | -0.31(-0.31%) |
Jul 15, 2020 | 99.93 | 101.71 | 99.85 | 101.33 | 446,191 | +3.55(+3.63%) |
Jul 14, 2020 | 96.23 | 97.84 | 95.62 | 97.78 | 394,237 | +1.35(+1.40%) |
Jul 13, 2020 | 97.71 | 98.92 | 96.34 | 96.43 | 709,769 | -0.47(-0.49%) |
Jul 10, 2020 | 94.70 | 96.99 | 94.66 | 96.90 | 511,089 | +2.22(+2.34%) |
Jul 09, 2020 | 97.05 | 97.05 | 93.75 | 94.68 | 557,994 | -2.35(-2.42%) |
Jul 08, 2020 | 96.63 | 97.65 | 95.64 | 97.03 | 457,305 | +0.38(+0.39%) |
Jul 07, 2020 | 97.91 | 98.08 | 96.42 | 96.65 | 502,688 | -2.17(-2.20%) |
Jul 06, 2020 | 99.87 | 100.42 | 98.27 | 98.82 | 578,375 | +0.86(+0.88%) |
Jul 02, 2020 | 99.49 | 100.36 | 97.79 | 97.96 | 609,671 | +0.40(+0.41%) |
Jul 01, 2020 | 98.86 | 99.71 | 97.30 | 97.57 | 540,035 | -1.24(-1.25%) |
Jun 30, 2020 | 97.44 | 99.12 | 97.19 | 98.81 | 568,538 | +1.23(+1.26%) |
Jun 29, 2020 | 95.70 | 97.88 | 94.85 | 97.58 | 490,666 | +3.08(+3.26%) |
Jun 26, 2020 | 96.40 | 96.41 | 94.28 | 94.50 | 550,587 | -2.45(-2.53%) |
Jun 25, 2020 | 95.03 | 97.03 | 94.42 | 96.95 | 484,162 | +1.34(+1.40%) |
Jun 24, 2020 | 98.17 | 98.17 | 94.54 | 95.61 | 825,205 | -3.71(-3.73%) |
Jun 23, 2020 | 100.39 | 100.67 | 99.02 | 99.31 | 448,154 | +0.25(+0.25%) |
Jun 22, 2020 | 98.81 | 99.33 | 97.05 | 99.06 | 615,200 | +0.16(+0.16%) |
Jun 19, 2020 | 101.61 | 101.61 | 98.04 | 98.91 | 741,416 | -1.03(-1.03%) |
Jun 18, 2020 | 99.16 | 101.04 | 98.88 | 99.94 | 635,436 | -0.28(-0.28%) |
Jun 17, 2020 | 102.33 | 102.40 | 100.12 | 100.22 | 542,954 | -1.84(-1.80%) |
Jun 16, 2020 | 103.80 | 104.18 | 100.24 | 102.06 | 571,568 | +2.36(+2.37%) |
Jun 15, 2020 | 95.18 | 100.44 | 94.47 | 99.70 | 727,185 | +1.40(+1.42%) |
Jun 12, 2020 | 99.63 | 100.33 | 95.56 | 98.30 | 705,862 | +2.46(+2.57%) |
Jun 11, 2020 | 99.20 | 99.91 | 95.59 | 95.84 | 1,466,277 | -8.11(-7.80%) |
Jun 10, 2020 | 107.72 | 107.72 | 103.89 | 103.95 | 724,899 | -3.98(-3.69%) |
Jun 09, 2020 | 109.12 | 109.14 | 107.06 | 107.93 | 911,013 | -2.86(-2.58%) |
Jun 08, 2020 | 109.81 | 110.84 | 109.21 | 110.79 | 2,252,555 | +2.96(+2.75%) |
Jun 05, 2020 | 108.25 | 109.63 | 107.49 | 107.83 | 1,218,080 | +3.98(+3.84%) |
Jun 04, 2020 | 102.61 | 103.86 | 101.46 | 103.85 | 665,714 | +1.01(+0.98%) |
Jun 03, 2020 | 100.72 | 103.27 | 100.53 | 102.83 | 699,680 | +3.67(+3.70%) |
Jun 02, 2020 | 98.99 | 99.65 | 98.45 | 99.16 | 572,379 | +1.03(+1.05%) |
Jun 01, 2020 | 97.10 | 98.96 | 96.66 | 98.13 | 616,579 | +1.32(+1.37%) |
May 29, 2020 | 96.92 | 97.45 | 95.61 | 96.81 | 616,705 | -1.11(-1.14%) |
May 28, 2020 | 101.17 | 101.17 | 97.49 | 97.92 | 1,197,140 | -1.07(-1.08%) |
May 27, 2020 | 98.88 | 100.17 | 96.90 | 98.99 | 1,652,179 | +2.28(+2.36%) |
May 26, 2020 | 96.03 | 97.49 | 95.93 | 96.71 | 767,271 | +3.94(+4.24%) |
May 22, 2020 | 92.75 | 92.98 | 91.52 | 92.77 | 763,814 | +0.22(+0.24%) |
May 21, 2020 | 92.15 | 93.08 | 91.66 | 92.55 | 680,677 | +0.42(+0.46%) |
May 20, 2020 | 91.45 | 92.73 | 91.31 | 92.13 | 1,674,445 | +2.46(+2.74%) |
May 19, 2020 | 91.26 | 91.93 | 89.67 | 89.67 | 672,585 | -1.64(-1.79%) |
May 18, 2020 | 88.74 | 91.85 | 88.63 | 91.31 | 1,101,356 | +6.00(+7.03%) |
May 15, 2020 | 84.15 | 85.74 | 83.50 | 85.31 | 1,025,523 | +0.52(+0.62%) |
May 14, 2020 | 82.10 | 84.83 | 79.97 | 84.79 | 1,255,445 | +1.13(+1.35%) |
May 13, 2020 | 86.50 | 86.63 | 82.69 | 83.66 | 1,270,488 | -3.48(-3.99%) |
May 12, 2020 | 91.05 | 91.31 | 87.13 | 87.13 | 969,288 | -3.66(-4.03%) |
May 11, 2020 | 91.14 | 91.68 | 89.64 | 90.80 | 882,531 | -1.58(-1.71%) |
May 08, 2020 | 90.23 | 92.50 | 90.12 | 92.38 | 576,367 | +3.61(+4.07%) |
May 07, 2020 | 88.36 | 90.04 | 88.36 | 88.76 | 746,959 | +1.55(+1.78%) |
May 06, 2020 | 89.42 | 89.87 | 87.13 | 87.21 | 692,236 | -1.64(-1.84%) |
May 05, 2020 | 90.13 | 91.49 | 88.66 | 88.85 | 1,172,913 | +0.23(+0.26%) |
May 04, 2020 | 87.67 | 88.78 | 86.51 | 88.62 | 1,346,098 | -0.11(-0.12%) |
May 01, 2020 | 90.43 | 90.43 | 87.74 | 88.73 | 759,357 | -3.65(-3.95%) |
Apr 30, 2020 | 94.11 | 94.11 | 92.11 | 92.38 | 770,502 | -3.25(-3.40%) |
Apr 29, 2020 | 94.12 | 96.56 | 93.65 | 95.62 | 935,653 | +4.23(+4.63%) |
Apr 28, 2020 | 91.72 | 92.87 | 90.16 | 91.39 | 874,458 | +1.83(+2.04%) |
Apr 27, 2020 | 86.65 | 90.23 | 86.48 | 89.56 | 866,256 | +3.65(+4.25%) |
Apr 24, 2020 | 85.22 | 86.34 | 84.26 | 85.91 | 765,119 | +1.28(+1.51%) |
Apr 23, 2020 | 84.21 | 86.16 | 84.04 | 84.63 | 817,636 | +0.91(+1.09%) |
Apr 22, 2020 | 84.72 | 85.26 | 83.55 | 83.72 | 1,022,037 | +0.51(+0.61%) |
Apr 21, 2020 | 83.12 | 84.27 | 82.44 | 83.22 | 971,467 | -1.93(-2.27%) |
Apr 20, 2020 | 85.53 | 86.99 | 84.61 | 85.15 | 1,737,344 | -2.16(-2.48%) |
Apr 17, 2020 | 86.16 | 87.89 | 85.92 | 87.31 | 998,450 | +3.95(+4.74%) |
Apr 16, 2020 | 84.51 | 84.51 | 81.89 | 83.35 | 1,416,931 | -0.80(-0.95%) |
Apr 15, 2020 | 85.61 | 85.67 | 83.60 | 84.15 | 959,052 | -4.08(-4.63%) |
Apr 14, 2020 | 89.07 | 90.03 | 87.33 | 88.24 | 1,088,068 | +1.20(+1.37%) |
Apr 13, 2020 | 89.49 | 89.70 | 85.82 | 87.04 | 1,518,708 | -2.90(-3.22%) |
Apr 09, 2020 | 88.13 | 91.49 | 88.09 | 89.94 | 1,323,220 | +3.90(+4.53%) |
Apr 08, 2020 | 83.07 | 86.57 | 82.41 | 86.04 | 989,489 | +4.13(+5.04%) |
Apr 07, 2020 | 83.84 | 86.24 | 81.60 | 81.91 | 919,572 | +1.14(+1.41%) |
Apr 06, 2020 | 77.74 | 81.12 | 77.74 | 80.77 | 1,156,717 | +6.13(+8.21%) |
Apr 03, 2020 | 76.68 | 77.39 | 73.59 | 74.64 | 1,701,703 | -2.54(-3.29%) |
Apr 02, 2020 | 76.40 | 79.61 | 75.29 | 77.18 | 1,270,681 | +0.67(+0.88%) |
Apr 01, 2020 | 78.55 | 78.55 | 75.75 | 76.51 | 1,681,677 | -5.16(-6.32%) |
Mar 31, 2020 | 82.55 | 83.08 | 80.49 | 81.67 | 1,100,202 | -1.09(-1.31%) |
Mar 30, 2020 | 81.58 | 82.89 | 79.27 | 82.76 | 1,514,213 | +1.43(+1.75%) |
Mar 27, 2020 | 81.29 | 83.59 | 80.08 | 81.33 | 1,471,743 | -2.80(-3.32%) |
Mar 26, 2020 | 80.02 | 85.07 | 80.02 | 84.13 | 2,241,940 | +4.73(+5.95%) |
Mar 25, 2020 | 77.48 | 82.63 | 75.66 | 79.40 | 2,119,061 | +2.81(+3.66%) |
Mar 24, 2020 | 73.16 | 76.69 | 72.94 | 76.59 | 2,205,612 | +6.88(+9.87%) |
Mar 23, 2020 | 71.98 | 71.99 | 67.43 | 69.72 | 2,979,244 | -2.30(-3.19%) |
Mar 20, 2020 | 76.47 | 78.01 | 71.75 | 72.01 | 2,866,072 | -3.46(-4.58%) |
Mar 19, 2020 | 71.51 | 76.80 | 69.03 | 75.47 | 2,587,463 | +3.52(+4.90%) |
Mar 18, 2020 | 76.83 | 77.24 | 69.00 | 71.95 | 1,911,197 | -8.34(-10.39%) |
Mar 17, 2020 | 78.78 | 81.27 | 75.44 | 80.29 | 2,245,327 | +2.55(+3.28%) |
Mar 16, 2020 | 80.86 | 83.00 | 77.74 | 77.74 | 2,241,054 | -11.97(-13.35%) |
Mar 13, 2020 | 88.04 | 89.79 | 82.41 | 89.72 | 2,659,597 | +6.94(+8.39%) |
Mar 12, 2020 | 87.73 | 88.56 | 82.78 | 82.78 | 2,542,541 | -10.57(-11.32%) |
Mar 11, 2020 | 97.86 | 97.87 | 92.44 | 93.34 | 1,784,481 | -6.67(-6.67%) |
Mar 10, 2020 | 99.93 | 100.24 | 95.03 | 100.01 | 1,986,867 | +3.62(+3.76%) |
Mar 09, 2020 | 101.24 | 101.24 | 96.04 | 96.39 | 2,079,521 | -10.26(-9.62%) |
Mar 06, 2020 | 105.62 | 107.83 | 104.39 | 106.65 | 1,075,713 | -2.07(-1.90%) |
Mar 05, 2020 | 110.72 | 110.93 | 107.66 | 108.72 | 670,285 | -4.64(-4.09%) |
Mar 04, 2020 | 111.72 | 113.37 | 110.42 | 113.36 | 528,144 | +3.50(+3.19%) |
Mar 03, 2020 | 112.70 | 114.36 | 108.80 | 109.86 | 869,450 | -2.65(-2.35%) |
Mar 02, 2020 | 109.68 | 112.50 | 107.76 | 112.50 | 1,243,591 | +3.50(+3.21%) |
Feb 28, 2020 | 107.69 | 109.82 | 106.62 | 109.00 | 1,854,775 | -1.70(-1.54%) |
Feb 27, 2020 | 112.95 | 115.09 | 110.64 | 110.71 | 1,247,733 | -4.55(-3.94%) |
Feb 26, 2020 | 117.73 | 118.39 | 115.22 | 115.25 | 708,706 | -1.93(-1.65%) |
Feb 25, 2020 | 121.85 | 122.12 | 117.05 | 117.19 | 700,946 | -4.31(-3.55%) |
Feb 24, 2020 | 121.70 | 122.11 | 120.87 | 121.50 | 472,560 | -3.54(-2.83%) |
Feb 21, 2020 | 125.71 | 125.71 | 124.70 | 125.04 | 226,035 | -1.21(-0.96%) |
Feb 20, 2020 | 125.50 | 126.50 | 124.95 | 126.25 | 997,683 | +0.52(+0.42%) |
Feb 19, 2020 | 125.98 | 126.16 | 125.55 | 125.72 | 292,564 | +0.23(+0.18%) |
Feb 18, 2020 | 125.72 | 126.12 | 124.91 | 125.50 | 286,715 | -0.52(-0.41%) |
Feb 14, 2020 | 126.43 | 126.45 | 125.54 | 126.02 | 201,150 | -0.24(-0.19%) |
Feb 13, 2020 | 125.56 | 126.42 | 125.39 | 126.26 | 235,895 | +0.07(+0.06%) |
Feb 12, 2020 | 126.06 | 126.41 | 125.81 | 126.18 | 231,221 | +0.76(+0.61%) |
Feb 11, 2020 | 124.97 | 125.98 | 124.88 | 125.42 | 241,323 | +1.01(+0.81%) |
Feb 10, 2020 | 123.83 | 124.42 | 123.67 | 124.42 | 359,403 | +0.44(+0.35%) |
Feb 07, 2020 | 124.79 | 124.95 | 123.68 | 123.97 | 225,052 | -1.33(-1.06%) |
Feb 06, 2020 | 126.31 | 126.61 | 125.25 | 125.30 | 279,010 | -0.50(-0.40%) |
Feb 05, 2020 | 124.91 | 125.96 | 124.82 | 125.81 | 444,357 | +2.12(+1.71%) |
Feb 04, 2020 | 123.76 | 124.23 | 123.58 | 123.69 | 261,325 | +1.30(+1.06%) |
Feb 03, 2020 | 121.95 | 123.05 | 121.95 | 122.39 | 491,995 | +1.03(+0.85%) |
Jan 31, 2020 | 123.23 | 123.23 | 121.02 | 121.36 | 338,124 | -2.34(-1.89%) |
Jan 30, 2020 | 122.77 | 123.76 | 122.23 | 123.69 | 407,125 | +0.14(+0.11%) |
Jan 29, 2020 | 124.47 | 124.69 | 123.55 | 123.55 | 242,097 | -0.57(-0.46%) |
Jan 28, 2020 | 123.88 | 124.43 | 123.50 | 124.12 | 329,934 | +1.06(+0.86%) |
Jan 27, 2020 | 123.12 | 123.74 | 122.76 | 123.06 | 300,054 | -1.78(-1.42%) |
Jan 24, 2020 | 124.04 | 126.51 | 124.04 | 124.84 | 277,223 | -1.47(-1.16%) |
Jan 23, 2020 | 125.77 | 126.52 | 124.68 | 126.30 | 376,666 | +0.29(+0.23%) |
Jan 22, 2020 | 126.47 | 126.75 | 125.80 | 126.01 | 241,857 | -0.07(-0.06%) |
Jan 21, 2020 | 126.70 | 126.83 | 125.99 | 126.08 | 615,513 | -1.00(-0.79%) |
Jan 17, 2020 | 127.71 | 127.73 | 126.95 | 127.08 | 272,093 | -0.31(-0.24%) |
Jan 16, 2020 | 126.65 | 127.40 | 126.65 | 127.39 | 457,971 | +1.46(+1.16%) |
Jan 15, 2020 | 125.50 | 126.43 | 125.44 | 125.94 | 306,571 | +0.33(+0.26%) |
Jan 14, 2020 | 125.10 | 126.07 | 124.90 | 125.61 | 820,538 | +0.27(+0.21%) |
Jan 13, 2020 | 124.43 | 125.34 | 124.08 | 125.34 | 322,574 | +1.05(+0.85%) |
Jan 10, 2020 | 124.84 | 124.92 | 123.97 | 124.29 | 316,732 | -0.37(-0.29%) |
Jan 09, 2020 | 125.10 | 125.18 | 124.43 | 124.65 | 272,020 | +0.10(+0.08%) |
Jan 08, 2020 | 124.42 | 125.03 | 124.21 | 124.55 | 245,461 | +0.19(+0.15%) |
Jan 07, 2020 | 124.55 | 124.82 | 124.19 | 124.36 | 257,547 | -0.48(-0.39%) |
Jan 06, 2020 | 124.25 | 124.95 | 123.80 | 124.84 | 426,266 | -0.12(-0.10%) |
Jan 03, 2020 | 124.27 | 125.13 | 124.03 | 124.97 | 336,706 | -0.45(-0.36%) |
Jan 02, 2020 | 126.18 | 126.21 | 124.41 | 125.41 | 628,495 | -0.17(-0.14%) |
Dec 31, 2019 | 125.11 | 125.94 | 125.01 | 125.59 | 397,826 | +0.30(+0.24%) |
Dec 30, 2019 | 125.64 | 125.68 | 124.89 | 125.28 | 429,583 | -0.09(-0.07%) |
Dec 27, 2019 | 126.05 | 126.09 | 125.14 | 125.38 | 323,936 | -0.36(-0.28%) |
Dec 26, 2019 | 125.78 | 125.88 | 125.39 | 125.73 | 216,099 | +0.25(+0.20%) |
Dec 24, 2019 | 125.63 | 125.83 | 125.36 | 125.49 | 148,216 | -0.04(-0.03%) |
Dec 23, 2019 | 126.01 | 126.19 | 125.25 | 125.53 | 405,469 | -0.12(-0.09%) |
Dec 20, 2019 | 125.49 | 126.01 | 125.28 | 125.65 | 264,764 | +0.45(+0.36%) |
Dec 19, 2019 | 124.97 | 125.26 | 124.79 | 125.20 | 296,905 | +0.28(+0.23%) |
Dec 18, 2019 | 124.87 | 125.05 | 124.42 | 124.92 | 344,168 | +0.35(+0.28%) |
Dec 17, 2019 | 124.14 | 124.60 | 123.95 | 124.57 | 271,182 | +0.62(+0.50%) |
Dec 16, 2019 | 123.91 | 124.44 | 123.70 | 123.95 | 484,243 | +0.80(+0.65%) |
Dec 13, 2019 | 123.94 | 124.26 | 122.69 | 123.15 | 291,263 | -0.68(-0.55%) |
Dec 12, 2019 | 122.64 | 124.28 | 122.50 | 123.84 | 343,971 | +1.23(+1.00%) |
Dec 11, 2019 | 122.63 | 122.69 | 122.18 | 122.61 | 247,965 | +0.12(+0.10%) |
Dec 10, 2019 | 122.44 | 122.70 | 122.17 | 122.49 | 265,898 | -0.02(-0.01%) |
Dec 09, 2019 | 122.65 | 122.89 | 122.49 | 122.51 | 258,584 | -0.15(-0.12%) |
Dec 06, 2019 | 122.43 | 123.14 | 122.43 | 122.65 | 330,735 | +1.26(+1.03%) |
Dec 05, 2019 | 121.35 | 121.58 | 121.00 | 121.40 | 325,564 | +0.06(+0.05%) |
Dec 04, 2019 | 121.02 | 121.97 | 120.96 | 121.33 | 272,489 | +0.90(+0.75%) |
Dec 03, 2019 | 120.30 | 120.52 | 119.45 | 120.43 | 310,523 | -0.93(-0.76%) |
Dec 02, 2019 | 122.48 | 122.48 | 121.25 | 121.36 | 426,892 | -0.83(-0.68%) |
Nov 29, 2019 | 122.99 | 123.06 | 122.15 | 122.19 | 133,261 | -0.96(-0.78%) |
Nov 27, 2019 | 122.85 | 123.15 | 122.61 | 123.15 | 266,853 | +0.71(+0.58%) |
Nov 26, 2019 | 122.33 | 122.71 | 121.94 | 122.44 | 298,494 | +0.14(+0.12%) |
Nov 25, 2019 | 121.12 | 122.47 | 121.04 | 122.30 | 378,118 | +1.59(+1.32%) |
Nov 22, 2019 | 120.67 | 120.81 | 120.15 | 120.71 | 446,185 | +0.40(+0.33%) |
Nov 21, 2019 | 121.15 | 121.32 | 120.10 | 120.31 | 275,025 | -0.68(-0.56%) |
Nov 20, 2019 | 121.20 | 121.60 | 120.20 | 120.99 | 253,193 | -0.62(-0.51%) |
Nov 19, 2019 | 121.98 | 121.98 | 121.23 | 121.61 | 233,701 | -0.07(-0.06%) |
Nov 18, 2019 | 121.83 | 121.83 | 121.36 | 121.68 | 287,375 | -0.31(-0.25%) |
Nov 15, 2019 | 122.11 | 122.30 | 121.54 | 121.99 | 259,926 | +0.51(+0.42%) |
Nov 14, 2019 | 121.11 | 121.73 | 120.95 | 121.48 | 224,443 | +0.30(+0.25%) |
Nov 13, 2019 | 121.07 | 121.54 | 120.59 | 121.18 | 250,548 | -0.46(-0.38%) |
Nov 12, 2019 | 121.96 | 122.35 | 121.51 | 121.64 | 224,021 | -0.19(-0.16%) |
Nov 11, 2019 | 121.45 | 122.11 | 121.45 | 121.83 | 225,706 | -0.28(-0.23%) |
Nov 08, 2019 | 121.64 | 122.12 | 121.20 | 122.12 | 220,673 | +0.21(+0.17%) |
Nov 07, 2019 | 122.50 | 123.09 | 121.64 | 121.91 | 299,881 | +0.09(+0.07%) |
Nov 06, 2019 | 122.19 | 122.19 | 121.35 | 121.82 | 312,237 | -0.43(-0.35%) |
Nov 05, 2019 | 122.41 | 123.12 | 122.10 | 122.24 | 430,886 | +0.10(+0.08%) |
Nov 04, 2019 | 121.86 | 122.25 | 121.61 | 122.14 | 340,394 | +1.16(+0.95%) |
Nov 01, 2019 | 119.89 | 121.01 | 119.89 | 120.99 | 384,612 | +1.76(+1.47%) |
Oct 31, 2019 | 119.79 | 119.79 | 118.42 | 119.23 | 304,717 | -0.86(-0.71%) |
Oct 30, 2019 | 120.41 | 120.41 | 119.33 | 120.09 | 249,318 | -0.33(-0.27%) |
Oct 29, 2019 | 119.65 | 120.69 | 119.47 | 120.42 | 319,027 | +0.52(+0.43%) |
Oct 28, 2019 | 119.67 | 120.53 | 119.67 | 119.90 | 289,948 | +0.73(+0.61%) |
Oct 25, 2019 | 118.45 | 119.46 | 118.24 | 119.17 | 231,339 | +0.58(+0.49%) |
Oct 24, 2019 | 119.26 | 119.30 | 117.96 | 118.59 | 446,430 | -0.36(-0.30%) |
Oct 23, 2019 | 118.58 | 118.94 | 118.23 | 118.94 | 255,193 | +0.44(+0.37%) |
Oct 22, 2019 | 118.46 | 119.13 | 117.85 | 118.51 | 328,362 | +0.25(+0.22%) |
Oct 21, 2019 | 118.02 | 118.68 | 118.02 | 118.25 | 232,633 | +0.97(+0.83%) |
Oct 18, 2019 | 117.02 | 117.51 | 116.58 | 117.28 | 208,909 | -0.09(-0.08%) |
Oct 17, 2019 | 116.88 | 117.43 | 116.58 | 117.37 | 274,061 | +1.03(+0.88%) |
Oct 16, 2019 | 116.17 | 116.91 | 116.08 | 116.34 | 585,872 | -0.03(-0.02%) |
Oct 15, 2019 | 115.71 | 116.79 | 115.26 | 116.37 | 289,745 | +1.06(+0.91%) |
Oct 14, 2019 | 115.50 | 115.51 | 114.74 | 115.31 | 185,615 | -0.40(-0.35%) |
Oct 11, 2019 | 115.17 | 116.81 | 115.17 | 115.71 | 275,649 | +1.99(+1.75%) |
Oct 10, 2019 | 113.23 | 114.23 | 113.23 | 113.72 | 669,761 | +0.66(+0.58%) |
Oct 09, 2019 | 113.32 | 113.61 | 112.58 | 113.07 | 366,806 | +0.53(+0.47%) |
Oct 08, 2019 | 113.57 | 113.57 | 112.42 | 112.54 | 376,847 | -1.83(-1.60%) |
Oct 07, 2019 | 114.58 | 115.23 | 114.12 | 114.37 | 297,392 | -0.52(-0.45%) |
Oct 04, 2019 | 113.96 | 114.89 | 113.41 | 114.89 | 249,371 | +1.16(+1.02%) |
Oct 03, 2019 | 113.21 | 113.74 | 111.86 | 113.73 | 322,028 | +0.31(+0.27%) |
Oct 02, 2019 | 114.33 | 114.33 | 112.70 | 113.42 | 376,814 | -1.63(-1.42%) |
Oct 01, 2019 | 117.62 | 118.29 | 114.81 | 115.05 | 543,245 | -2.14(-1.82%) |
Sep 30, 2019 | 117.02 | 117.62 | 116.81 | 117.19 | 278,648 | +0.40(+0.34%) |
Sep 27, 2019 | 117.75 | 118.18 | 116.36 | 116.79 | 297,420 | -0.61(-0.52%) |
Sep 26, 2019 | 118.07 | 118.07 | 117.00 | 117.40 | 284,912 | -0.76(-0.65%) |
Sep 25, 2019 | 116.69 | 118.32 | 116.60 | 118.16 | 504,443 | +1.48(+1.27%) |
Sep 24, 2019 | 118.19 | 118.52 | 116.45 | 116.68 | 295,916 | -1.33(-1.13%) |
Sep 23, 2019 | 117.43 | 118.44 | 117.14 | 118.01 | 307,167 | +0.17(+0.15%) |
Sep 20, 2019 | 118.25 | 118.92 | 117.57 | 117.83 | 287,524 | -0.38(-0.32%) |
Sep 19, 2019 | 118.81 | 119.38 | 118.11 | 118.22 | 463,718 | -0.43(-0.36%) |
Sep 18, 2019 | 118.97 | 118.97 | 117.72 | 118.64 | 352,192 | -0.36(-0.31%) |
Sep 17, 2019 | 119.22 | 119.22 | 118.46 | 119.01 | 300,738 | -0.51(-0.43%) |
Sep 16, 2019 | 119.17 | 119.91 | 118.69 | 119.52 | 701,098 | +0.22(+0.18%) |
Sep 13, 2019 | 119.62 | 120.36 | 119.22 | 119.30 | 347,390 | +0.16(+0.14%) |
Sep 12, 2019 | 119.47 | 119.56 | 118.22 | 119.14 | 487,854 | -0.18(-0.15%) |
Sep 11, 2019 | 117.80 | 119.32 | 116.90 | 119.32 | 762,975 | +1.79(+1.53%) |
Sep 10, 2019 | 116.03 | 117.52 | 115.77 | 117.52 | 675,317 | +1.33(+1.15%) |
Sep 09, 2019 | 114.77 | 116.22 | 114.70 | 116.19 | 280,603 | +1.76(+1.54%) |
Sep 06, 2019 | 114.73 | 115.01 | 114.31 | 114.43 | 258,666 | -0.21(-0.18%) |
Sep 05, 2019 | 113.69 | 115.24 | 113.69 | 114.64 | 383,049 | +2.05(+1.82%) |
Sep 04, 2019 | 112.36 | 112.69 | 112.09 | 112.59 | 226,556 | +1.21(+1.09%) |
Sep 03, 2019 | 111.85 | 112.07 | 110.83 | 111.38 | 416,308 | -1.32(-1.17%) |
Aug 30, 2019 | 113.00 | 113.24 | 112.23 | 112.70 | 324,768 | +0.19(+0.17%) |
Aug 29, 2019 | 111.73 | 112.66 | 111.73 | 112.51 | 246,579 | +1.90(+1.72%) |
Aug 28, 2019 | 109.31 | 111.03 | 109.08 | 110.61 | 297,880 | +1.13(+1.03%) |
Aug 27, 2019 | 111.60 | 111.80 | 109.48 | 109.48 | 295,253 | -1.51(-1.36%) |
Aug 26, 2019 | 111.10 | 111.22 | 110.25 | 110.99 | 280,945 | +0.93(+0.85%) |
Aug 23, 2019 | 112.64 | 113.18 | 109.74 | 110.06 | 295,634 | -3.07(-2.72%) |
Aug 22, 2019 | 113.32 | 113.73 | 112.52 | 113.13 | 204,004 | +0.08(+0.07%) |
Aug 21, 2019 | 113.25 | 113.25 | 112.71 | 113.05 | 221,594 | +0.79(+0.70%) |
Aug 20, 2019 | 113.17 | 113.17 | 112.25 | 112.26 | 231,726 | -0.98(-0.86%) |
Aug 19, 2019 | 113.36 | 113.72 | 113.11 | 113.24 | 239,075 | +1.20(+1.08%) |
Aug 16, 2019 | 110.50 | 112.23 | 110.50 | 112.03 | 254,694 | +2.19(+2.00%) |
Aug 15, 2019 | 110.57 | 110.63 | 109.30 | 109.84 | 476,408 | -0.34(-0.30%) |
Aug 14, 2019 | 111.81 | 112.30 | 110.00 | 110.17 | 567,763 | -3.35(-2.95%) |
Aug 13, 2019 | 112.28 | 114.79 | 111.82 | 113.53 | 308,882 | +1.04(+0.93%) |
Aug 12, 2019 | 113.56 | 113.65 | 112.28 | 112.48 | 211,794 | -1.67(-1.46%) |
Aug 09, 2019 | 115.22 | 115.22 | 113.75 | 114.15 | 211,987 | -1.48(-1.28%) |
Aug 08, 2019 | 114.05 | 115.63 | 113.95 | 115.63 | 349,690 | +2.33(+2.06%) |
Aug 07, 2019 | 112.23 | 113.57 | 111.28 | 113.30 | 334,068 | -0.01(-0.01%) |
Aug 06, 2019 | 113.07 | 113.44 | 111.96 | 113.31 | 351,943 | +0.99(+0.88%) |
Aug 05, 2019 | 113.91 | 114.18 | 111.27 | 112.32 | 543,447 | -3.33(-2.88%) |
Aug 02, 2019 | 116.34 | 116.38 | 114.91 | 115.66 | 418,016 | -1.22(-1.05%) |