Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 121.54 | 126.31 | 120.91 | 125.23 | 3,175,683 | +3.64(+2.99%) |
Apr 29, 2020 | 120.35 | 122.98 | 119.13 | 121.59 | 2,999,827 | +2.47(+2.07%) |
Apr 28, 2020 | 124.41 | 124.64 | 118.98 | 119.12 | 3,199,207 | -4.28(-3.47%) |
Apr 27, 2020 | 122.96 | 124.55 | 122.13 | 123.40 | 2,273,835 | +1.46(+1.20%) |
Apr 24, 2020 | 120.67 | 122.85 | 118.79 | 121.94 | 2,008,607 | +2.20(+1.84%) |
Apr 23, 2020 | 122.27 | 122.63 | 119.52 | 119.74 | 3,364,801 | -2.10(-1.73%) |
Apr 22, 2020 | 122.54 | 123.46 | 121.59 | 121.84 | 2,006,982 | +1.08(+0.89%) |
Apr 21, 2020 | 121.83 | 122.08 | 119.67 | 120.77 | 2,692,671 | -2.61(-2.11%) |
Apr 20, 2020 | 124.66 | 125.07 | 123.22 | 123.38 | 2,497,497 | -3.22(-2.55%) |
Apr 17, 2020 | 125.65 | 127.39 | 124.56 | 126.60 | 2,041,855 | +3.17(+2.57%) |
Apr 16, 2020 | 120.41 | 124.01 | 120.07 | 123.43 | 2,131,132 | +3.54(+2.95%) |
Apr 15, 2020 | 121.27 | 121.95 | 119.01 | 119.90 | 2,340,374 | -3.69(-2.99%) |
Apr 14, 2020 | 122.24 | 124.67 | 120.07 | 123.59 | 2,593,970 | +4.71(+3.96%) |
Apr 13, 2020 | 123.78 | 124.56 | 118.07 | 118.88 | 3,298,028 | -5.61(-4.50%) |
Apr 09, 2020 | 122.36 | 126.81 | 122.26 | 124.49 | 2,029,433 | +1.45(+1.18%) |
Apr 08, 2020 | 122.18 | 123.76 | 118.21 | 123.04 | 2,563,277 | +1.10(+0.90%) |
Apr 07, 2020 | 124.75 | 126.55 | 121.85 | 121.94 | 3,180,181 | -0.66(-0.54%) |
Apr 06, 2020 | 115.62 | 123.24 | 114.00 | 122.60 | 3,536,906 | +11.78(+10.63%) |
Apr 03, 2020 | 111.27 | 113.35 | 109.96 | 110.82 | 1,760,228 | -1.37(-1.22%) |
Apr 02, 2020 | 107.57 | 112.45 | 107.20 | 112.19 | 2,486,278 | +3.97(+3.67%) |
Apr 01, 2020 | 110.16 | 111.54 | 107.08 | 108.22 | 2,607,281 | -5.58(-4.90%) |
Mar 31, 2020 | 111.85 | 116.27 | 110.13 | 113.80 | 4,091,399 | +0.98(+0.87%) |
Mar 30, 2020 | 109.87 | 113.86 | 108.71 | 112.82 | 2,101,288 | +4.75(+4.39%) |
Mar 27, 2020 | 110.73 | 113.88 | 107.37 | 108.07 | 2,968,188 | -5.94(-5.21%) |
Mar 26, 2020 | 105.89 | 114.76 | 105.89 | 114.01 | 4,301,326 | +9.38(+8.96%) |
Mar 25, 2020 | 99.25 | 109.25 | 97.19 | 104.63 | 4,576,242 | +4.30(+4.29%) |
Mar 24, 2020 | 95.44 | 101.74 | 94.27 | 100.33 | 4,894,466 | +10.73(+11.98%) |
Mar 23, 2020 | 95.78 | 97.70 | 87.16 | 89.59 | 5,590,764 | -8.01(-8.20%) |
Mar 20, 2020 | 98.19 | 102.95 | 95.27 | 97.60 | 6,890,643 | -1.34(-1.36%) |
Mar 19, 2020 | 101.48 | 109.16 | 97.41 | 98.94 | 4,646,593 | -3.37(-3.30%) |
Mar 18, 2020 | 101.04 | 106.39 | 92.84 | 102.32 | 5,396,852 | -5.06(-4.71%) |
Mar 17, 2020 | 105.66 | 114.17 | 103.61 | 107.38 | 5,480,935 | +3.88(+3.75%) |
Mar 16, 2020 | 110.59 | 115.95 | 102.88 | 103.50 | 4,514,052 | -17.83(-14.70%) |
Mar 13, 2020 | 120.24 | 121.62 | 113.41 | 121.33 | 4,212,758 | +5.03(+4.32%) |
Mar 12, 2020 | 118.22 | 123.13 | 115.95 | 116.30 | 5,527,137 | -9.66(-7.67%) |
Mar 11, 2020 | 126.08 | 127.30 | 123.15 | 125.96 | 3,714,532 | -2.37(-1.85%) |
Mar 10, 2020 | 129.20 | 129.20 | 123.06 | 128.33 | 3,377,279 | +2.90(+2.31%) |
Mar 09, 2020 | 124.54 | 128.88 | 123.37 | 125.43 | 2,924,138 | -7.09(-5.35%) |
Mar 06, 2020 | 130.46 | 133.05 | 127.47 | 132.52 | 3,313,821 | -2.43(-1.80%) |
Mar 05, 2020 | 136.34 | 137.92 | 133.49 | 134.94 | 2,557,230 | -3.93(-2.83%) |
Mar 04, 2020 | 136.06 | 138.95 | 133.94 | 138.87 | 3,396,084 | +6.17(+4.65%) |
Mar 03, 2020 | 134.85 | 137.07 | 131.13 | 132.70 | 2,862,917 | -1.62(-1.20%) |
Mar 02, 2020 | 129.41 | 134.57 | 128.66 | 134.31 | 2,980,193 | +5.49(+4.26%) |
Feb 28, 2020 | 126.09 | 128.83 | 122.80 | 128.82 | 4,942,808 | -0.70(-0.54%) |
Feb 27, 2020 | 130.01 | 132.88 | 129.47 | 129.52 | 3,180,428 | -2.13(-1.62%) |
Feb 26, 2020 | 131.44 | 134.64 | 131.02 | 131.65 | 2,649,717 | +1.29(+0.99%) |
Feb 25, 2020 | 134.20 | 134.26 | 129.88 | 130.36 | 2,312,719 | -3.45(-2.58%) |
Feb 24, 2020 | 134.67 | 136.16 | 132.99 | 133.81 | 1,698,218 | -3.71(-2.70%) |
Feb 21, 2020 | 138.20 | 138.27 | 136.82 | 137.53 | 1,815,248 | -1.28(-0.92%) |
Feb 20, 2020 | 139.00 | 139.32 | 136.57 | 138.80 | 1,222,992 | -0.49(-0.35%) |
Feb 19, 2020 | 138.75 | 140.79 | 138.09 | 139.29 | 1,733,919 | +0.40(+0.29%) |
Feb 18, 2020 | 139.26 | 139.36 | 137.89 | 138.90 | 2,545,917 | -0.50(-0.36%) |
Feb 14, 2020 | 140.15 | 140.59 | 138.38 | 139.40 | 1,872,440 | -0.74(-0.53%) |
Feb 13, 2020 | 137.24 | 141.42 | 136.58 | 140.15 | 3,500,251 | +1.90(+1.37%) |
Feb 12, 2020 | 138.71 | 139.68 | 137.72 | 138.25 | 1,892,835 | -1.01(-0.73%) |
Feb 11, 2020 | 138.66 | 139.57 | 137.93 | 139.26 | 2,352,029 | +1.43(+1.04%) |
Feb 10, 2020 | 134.03 | 138.02 | 133.78 | 137.83 | 2,540,009 | +3.53(+2.63%) |
Feb 07, 2020 | 134.45 | 134.56 | 133.46 | 134.31 | 1,841,724 | -0.07(-0.05%) |
Feb 06, 2020 | 133.40 | 134.50 | 132.34 | 134.37 | 2,282,339 | +1.04(+0.78%) |
Feb 05, 2020 | 135.33 | 135.66 | 132.99 | 133.33 | 1,559,187 | -1.04(-0.78%) |
Feb 04, 2020 | 132.54 | 134.83 | 132.17 | 134.37 | 1,902,724 | +3.34(+2.55%) |
Feb 03, 2020 | 130.27 | 132.92 | 129.76 | 131.04 | 2,458,287 | +1.27(+0.98%) |
Jan 31, 2020 | 133.05 | 133.41 | 129.57 | 129.77 | 2,670,645 | -3.69(-2.77%) |
Jan 30, 2020 | 133.09 | 133.75 | 131.56 | 133.46 | 1,794,782 | -0.46(-0.35%) |
Jan 29, 2020 | 134.37 | 135.34 | 133.86 | 133.93 | 1,413,228 | +0.24(+0.18%) |
Jan 28, 2020 | 131.64 | 134.31 | 131.01 | 133.69 | 2,250,972 | +2.22(+1.69%) |
Jan 27, 2020 | 129.97 | 131.92 | 129.60 | 131.46 | 1,713,029 | -0.34(-0.26%) |
Jan 24, 2020 | 135.00 | 135.00 | 131.64 | 131.80 | 2,117,031 | -1.96(-1.47%) |
Jan 23, 2020 | 136.62 | 137.08 | 132.97 | 133.76 | 2,222,001 | -3.05(-2.23%) |
Jan 22, 2020 | 138.01 | 138.59 | 136.54 | 136.82 | 1,953,551 | -0.42(-0.30%) |
Jan 21, 2020 | 134.52 | 137.81 | 134.37 | 137.24 | 4,853,854 | +1.71(+1.26%) |
Jan 17, 2020 | 135.00 | 135.76 | 134.27 | 135.52 | 2,061,287 | +0.89(+0.66%) |
Jan 16, 2020 | 134.19 | 134.79 | 133.45 | 134.63 | 1,885,142 | +0.87(+0.65%) |
Jan 15, 2020 | 132.67 | 134.21 | 132.60 | 133.76 | 1,925,970 | +1.23(+0.93%) |
Jan 14, 2020 | 131.72 | 132.54 | 130.85 | 132.54 | 1,914,849 | +0.73(+0.56%) |
Jan 13, 2020 | 131.38 | 132.03 | 130.79 | 131.80 | 1,861,793 | +0.91(+0.69%) |
Jan 10, 2020 | 130.63 | 131.31 | 130.12 | 130.90 | 1,293,494 | +0.49(+0.38%) |
Jan 09, 2020 | 129.39 | 131.67 | 129.39 | 130.40 | 2,149,459 | +1.71(+1.33%) |
Jan 08, 2020 | 129.15 | 130.61 | 128.65 | 128.69 | 1,829,757 | -0.28(-0.22%) |
Jan 07, 2020 | 128.41 | 130.16 | 128.10 | 128.97 | 1,270,093 | +0.44(+0.34%) |
Jan 06, 2020 | 129.17 | 129.45 | 128.13 | 128.54 | 2,417,395 | -1.00(-0.77%) |
Jan 03, 2020 | 127.91 | 130.26 | 127.71 | 129.53 | 1,319,905 | +0.02(+0.02%) |
Jan 02, 2020 | 127.50 | 129.65 | 126.95 | 129.51 | 1,633,014 | +1.73(+1.35%) |
Dec 31, 2019 | 127.46 | 128.01 | 126.92 | 127.79 | 1,168,795 | +0.14(+0.11%) |
Dec 30, 2019 | 128.97 | 129.05 | 127.27 | 127.65 | 975,595 | -1.00(-0.78%) |
Dec 27, 2019 | 128.80 | 128.88 | 127.82 | 128.66 | 1,342,276 | +0.21(+0.17%) |
Dec 26, 2019 | 128.60 | 128.60 | 127.76 | 128.44 | 962,542 | +0.11(+0.08%) |
Dec 24, 2019 | 127.65 | 128.49 | 126.76 | 128.34 | 458,196 | +0.53(+0.42%) |
Dec 23, 2019 | 128.13 | 128.47 | 126.86 | 127.81 | 1,690,565 | -0.30(-0.23%) |
Dec 20, 2019 | 124.92 | 128.92 | 124.53 | 128.11 | 5,510,272 | +3.80(+3.06%) |
Dec 19, 2019 | 123.23 | 124.45 | 123.06 | 124.30 | 2,129,150 | +1.69(+1.38%) |
Dec 18, 2019 | 122.77 | 123.23 | 122.20 | 122.61 | 2,852,539 | -0.11(-0.09%) |
Dec 17, 2019 | 122.35 | 122.97 | 120.92 | 122.72 | 2,066,076 | +0.62(+0.51%) |
Dec 16, 2019 | 120.69 | 122.14 | 120.08 | 122.10 | 1,440,726 | +1.94(+1.62%) |
Dec 13, 2019 | 119.68 | 120.32 | 118.90 | 120.16 | 1,170,452 | +0.12(+0.10%) |
Dec 12, 2019 | 119.43 | 120.69 | 119.14 | 120.04 | 2,114,731 | +0.74(+0.62%) |
Dec 11, 2019 | 118.95 | 119.44 | 118.58 | 119.30 | 1,867,335 | +0.75(+0.64%) |
Dec 10, 2019 | 117.79 | 118.76 | 117.40 | 118.55 | 2,120,134 | +1.50(+1.28%) |
Dec 09, 2019 | 117.30 | 117.79 | 116.47 | 117.05 | 1,626,862 | -0.47(-0.40%) |
Dec 06, 2019 | 116.83 | 117.72 | 116.74 | 117.52 | 2,472,336 | +1.56(+1.34%) |
Dec 05, 2019 | 115.09 | 116.11 | 113.93 | 115.97 | 2,870,031 | +0.36(+0.31%) |
Dec 04, 2019 | 116.84 | 117.72 | 115.51 | 115.61 | 2,658,122 | -0.76(-0.66%) |
Dec 03, 2019 | 115.52 | 116.63 | 115.15 | 116.38 | 2,534,609 | +0.60(+0.52%) |
Dec 02, 2019 | 116.70 | 117.31 | 114.71 | 115.78 | 2,123,634 | -0.59(-0.51%) |
Nov 29, 2019 | 117.11 | 117.62 | 115.96 | 116.36 | 1,102,406 | -1.07(-0.91%) |
Nov 27, 2019 | 117.93 | 118.68 | 116.77 | 117.44 | 1,494,835 | -0.25(-0.21%) |
Nov 26, 2019 | 116.74 | 117.79 | 116.10 | 117.69 | 3,820,405 | +1.24(+1.06%) |
Nov 25, 2019 | 116.58 | 117.77 | 115.86 | 116.45 | 1,837,752 | +0.77(+0.67%) |
Nov 22, 2019 | 116.26 | 116.89 | 115.07 | 115.68 | 1,685,820 | -0.40(-0.34%) |
Nov 21, 2019 | 115.73 | 116.90 | 115.27 | 116.08 | 1,713,595 | +0.64(+0.55%) |
Nov 20, 2019 | 116.18 | 117.06 | 114.69 | 115.44 | 2,219,456 | -0.74(-0.64%) |
Nov 19, 2019 | 114.91 | 116.38 | 114.48 | 116.18 | 2,433,440 | +1.48(+1.29%) |
Nov 18, 2019 | 113.53 | 116.34 | 113.53 | 114.70 | 3,131,015 | +0.85(+0.75%) |
Nov 15, 2019 | 112.70 | 113.86 | 112.20 | 113.86 | 3,551,750 | +1.61(+1.44%) |
Nov 14, 2019 | 112.15 | 113.11 | 111.00 | 112.24 | 2,028,412 | -0.19(-0.17%) |
Nov 13, 2019 | 112.96 | 113.68 | 111.89 | 112.44 | 2,597,858 | -0.72(-0.64%) |
Nov 12, 2019 | 112.61 | 113.98 | 112.10 | 113.16 | 2,207,543 | +0.16(+0.15%) |
Nov 11, 2019 | 113.25 | 114.08 | 112.28 | 113.00 | 2,107,860 | -0.80(-0.70%) |
Nov 08, 2019 | 116.66 | 117.55 | 112.30 | 113.80 | 3,955,261 | -3.06(-2.62%) |
Nov 07, 2019 | 121.08 | 121.66 | 116.00 | 116.86 | 4,086,346 | -0.42(-0.36%) |
Nov 06, 2019 | 116.34 | 117.58 | 115.90 | 117.28 | 3,632,968 | +1.18(+1.01%) |
Nov 05, 2019 | 120.46 | 120.58 | 115.68 | 116.10 | 4,652,264 | -4.36(-3.62%) |
Nov 04, 2019 | 121.72 | 121.92 | 120.02 | 120.46 | 1,980,310 | -0.56(-0.46%) |
Nov 01, 2019 | 124.34 | 124.73 | 120.94 | 121.02 | 2,554,260 | -2.49(-2.02%) |
Oct 31, 2019 | 123.05 | 123.89 | 122.75 | 123.51 | 1,973,353 | +0.31(+0.25%) |
Oct 30, 2019 | 122.29 | 123.50 | 121.70 | 123.20 | 2,115,008 | +1.39(+1.14%) |
Oct 29, 2019 | 121.36 | 123.24 | 121.36 | 121.81 | 1,743,862 | +1.00(+0.82%) |
Oct 28, 2019 | 120.17 | 121.49 | 119.96 | 120.82 | 1,493,261 | +0.74(+0.62%) |
Oct 25, 2019 | 118.92 | 120.42 | 118.87 | 120.07 | 1,616,738 | +1.36(+1.15%) |
Oct 24, 2019 | 118.38 | 119.74 | 118.30 | 118.71 | 2,307,759 | +1.11(+0.94%) |
Oct 23, 2019 | 118.33 | 118.76 | 116.87 | 117.60 | 2,949,892 | -0.97(-0.82%) |
Oct 22, 2019 | 122.62 | 122.81 | 118.23 | 118.58 | 2,421,714 | -3.52(-2.88%) |
Oct 21, 2019 | 123.81 | 124.07 | 121.51 | 122.09 | 1,733,778 | -1.45(-1.18%) |
Oct 18, 2019 | 123.82 | 124.75 | 123.10 | 123.55 | 2,542,186 | -0.34(-0.27%) |
Oct 17, 2019 | 124.23 | 124.41 | 123.36 | 123.88 | 1,574,840 | +0.52(+0.42%) |
Oct 16, 2019 | 123.83 | 124.53 | 122.96 | 123.36 | 1,717,402 | -0.75(-0.61%) |
Oct 15, 2019 | 122.76 | 125.55 | 122.68 | 124.11 | 2,103,917 | +2.05(+1.68%) |
Oct 14, 2019 | 124.01 | 124.39 | 121.75 | 122.07 | 1,967,727 | -1.81(-1.46%) |
Oct 11, 2019 | 123.62 | 125.44 | 123.48 | 123.88 | 2,402,083 | +1.02(+0.83%) |
Oct 10, 2019 | 121.22 | 123.84 | 121.13 | 122.86 | 1,989,505 | +0.94(+0.78%) |
Oct 09, 2019 | 121.47 | 122.36 | 120.75 | 121.92 | 1,541,057 | +1.01(+0.84%) |
Oct 08, 2019 | 120.55 | 122.30 | 119.88 | 120.90 | 1,842,662 | -0.67(-0.55%) |
Oct 07, 2019 | 121.82 | 122.47 | 121.29 | 121.57 | 1,047,270 | -0.95(-0.77%) |
Oct 04, 2019 | 120.50 | 122.70 | 120.50 | 122.51 | 1,525,996 | +2.67(+2.23%) |
Oct 03, 2019 | 117.59 | 120.28 | 117.55 | 119.84 | 1,751,627 | +1.92(+1.63%) |
Oct 02, 2019 | 119.69 | 120.73 | 117.23 | 117.92 | 1,808,105 | -2.73(-2.26%) |
Oct 01, 2019 | 120.53 | 121.62 | 120.08 | 120.65 | 1,623,160 | +0.51(+0.43%) |
Sep 30, 2019 | 119.47 | 120.83 | 119.45 | 120.14 | 2,009,043 | +0.67(+0.56%) |
Sep 27, 2019 | 122.24 | 122.39 | 119.02 | 119.47 | 1,725,625 | -2.08(-1.71%) |
Sep 26, 2019 | 120.44 | 122.01 | 120.44 | 121.56 | 1,940,070 | +1.23(+1.03%) |
Sep 25, 2019 | 120.20 | 120.85 | 119.47 | 120.32 | 1,242,298 | -0.26(-0.22%) |
Sep 24, 2019 | 121.00 | 121.86 | 120.11 | 120.58 | 1,916,636 | -0.03(-0.02%) |
Sep 23, 2019 | 120.87 | 121.93 | 119.83 | 120.61 | 1,671,206 | -0.52(-0.43%) |
Sep 20, 2019 | 120.46 | 121.64 | 120.19 | 121.13 | 2,681,252 | +1.30(+1.09%) |
Sep 19, 2019 | 118.99 | 120.39 | 118.92 | 119.83 | 1,477,150 | +0.99(+0.84%) |
Sep 18, 2019 | 118.39 | 119.16 | 117.63 | 118.84 | 1,736,836 | +0.79(+0.67%) |
Sep 17, 2019 | 115.78 | 118.46 | 115.78 | 118.05 | 2,268,970 | +2.68(+2.32%) |
Sep 16, 2019 | 115.72 | 116.43 | 115.25 | 115.37 | 2,749,208 | -1.33(-1.14%) |
Sep 13, 2019 | 117.36 | 117.84 | 115.94 | 116.70 | 3,231,607 | -0.65(-0.55%) |
Sep 12, 2019 | 116.96 | 118.47 | 116.74 | 117.34 | 2,535,377 | +0.95(+0.82%) |
Sep 11, 2019 | 118.63 | 119.84 | 115.72 | 116.39 | 3,490,315 | -2.25(-1.89%) |
Sep 10, 2019 | 121.33 | 121.33 | 117.27 | 118.64 | 3,203,845 | -3.50(-2.87%) |
Sep 09, 2019 | 125.44 | 125.44 | 121.30 | 122.14 | 2,697,925 | -1.71(-1.38%) |
Sep 06, 2019 | 123.70 | 124.86 | 123.29 | 123.84 | 1,760,988 | +0.35(+0.28%) |
Sep 05, 2019 | 124.10 | 124.42 | 123.15 | 123.50 | 1,785,191 | +0.46(+0.38%) |
Sep 04, 2019 | 123.09 | 123.23 | 122.06 | 123.03 | 2,026,245 | +0.53(+0.43%) |
Sep 03, 2019 | 121.63 | 122.90 | 121.48 | 122.50 | 1,957,316 | +0.60(+0.49%) |
Aug 30, 2019 | 122.59 | 122.89 | 121.17 | 121.91 | 1,660,396 | -0.25(-0.21%) |
Aug 29, 2019 | 121.95 | 122.42 | 120.72 | 122.16 | 1,554,356 | +0.88(+0.72%) |
Aug 28, 2019 | 120.30 | 121.76 | 120.02 | 121.28 | 1,151,557 | +0.51(+0.42%) |
Aug 27, 2019 | 122.47 | 122.92 | 120.30 | 120.77 | 2,483,572 | -0.93(-0.76%) |
Aug 26, 2019 | 119.87 | 121.73 | 119.81 | 121.69 | 1,314,464 | +3.02(+2.54%) |
Aug 23, 2019 | 122.06 | 122.94 | 118.05 | 118.67 | 2,407,372 | -3.44(-2.82%) |
Aug 22, 2019 | 123.31 | 123.53 | 121.04 | 122.12 | 2,486,656 | -0.96(-0.78%) |
Aug 21, 2019 | 122.31 | 123.55 | 121.69 | 123.08 | 1,944,407 | +1.53(+1.26%) |
Aug 20, 2019 | 122.98 | 123.82 | 121.44 | 121.55 | 1,718,514 | -0.67(-0.55%) |
Aug 19, 2019 | 121.52 | 122.82 | 121.16 | 122.22 | 1,179,133 | +1.33(+1.10%) |
Aug 16, 2019 | 119.88 | 121.11 | 119.54 | 120.89 | 1,254,397 | +1.63(+1.37%) |
Aug 15, 2019 | 117.53 | 119.68 | 117.19 | 119.26 | 1,711,823 | +1.82(+1.55%) |
Aug 14, 2019 | 118.99 | 119.98 | 117.24 | 117.44 | 1,944,643 | -2.81(-2.33%) |
Aug 13, 2019 | 118.16 | 121.00 | 118.16 | 120.25 | 1,853,998 | +0.73(+0.61%) |
Aug 12, 2019 | 119.54 | 120.03 | 117.89 | 119.51 | 1,287,144 | -1.09(-0.90%) |
Aug 09, 2019 | 119.69 | 121.39 | 119.50 | 120.60 | 1,722,514 | +0.93(+0.77%) |
Aug 08, 2019 | 117.70 | 119.90 | 117.16 | 119.68 | 2,379,864 | +3.11(+2.66%) |
Aug 07, 2019 | 116.25 | 117.06 | 114.33 | 116.57 | 2,757,514 | -0.27(-0.23%) |
Aug 06, 2019 | 113.39 | 117.46 | 113.28 | 116.84 | 4,192,017 | +8.29(+7.64%) |
Aug 05, 2019 | 110.96 | 111.39 | 107.88 | 108.55 | 3,617,293 | -3.66(-3.26%) |
Aug 02, 2019 | 111.57 | 112.80 | 111.30 | 112.20 | 2,309,372 | +0.64(+0.57%) |
Aug 01, 2019 | 110.80 | 112.85 | 109.95 | 111.57 | 2,178,981 | +0.78(+0.70%) |
Jul 31, 2019 | 111.35 | 112.20 | 110.28 | 110.79 | 2,177,437 | -0.87(-0.78%) |
Jul 30, 2019 | 110.89 | 111.70 | 110.23 | 111.66 | 1,431,903 | +0.23(+0.21%) |
Jul 29, 2019 | 110.96 | 111.84 | 110.31 | 111.42 | 1,598,576 | +0.42(+0.38%) |
Jul 26, 2019 | 111.04 | 111.04 | 110.37 | 111.00 | 1,632,396 | +0.44(+0.40%) |
Jul 25, 2019 | 111.30 | 111.83 | 110.38 | 110.56 | 1,217,977 | -0.76(-0.68%) |
Jul 24, 2019 | 111.67 | 111.80 | 109.97 | 111.32 | 1,639,720 | -0.48(-0.43%) |
Jul 23, 2019 | 111.49 | 111.99 | 110.36 | 111.80 | 1,254,373 | +0.00(+0.00%) |
Jul 22, 2019 | 110.98 | 112.52 | 110.14 | 111.80 | 3,176,871 | +1.78(+1.62%) |
Jul 19, 2019 | 111.51 | 111.75 | 109.94 | 110.02 | 1,907,002 | -0.82(-0.74%) |
Jul 18, 2019 | 110.27 | 111.09 | 109.95 | 110.83 | 1,221,269 | +1.37(+1.25%) |
Jul 17, 2019 | 109.77 | 110.69 | 109.35 | 109.46 | 2,004,669 | +0.19(+0.18%) |
Jul 16, 2019 | 110.03 | 110.77 | 109.26 | 109.27 | 1,261,429 | -0.09(-0.08%) |
Jul 15, 2019 | 108.96 | 109.55 | 108.34 | 109.36 | 1,303,637 | +0.25(+0.23%) |
Jul 12, 2019 | 110.36 | 110.69 | 108.26 | 109.11 | 1,530,070 | -1.00(-0.91%) |
Jul 11, 2019 | 110.08 | 110.31 | 109.12 | 110.11 | 1,649,209 | -0.21(-0.19%) |
Jul 10, 2019 | 109.45 | 111.33 | 108.98 | 110.32 | 1,832,088 | +1.26(+1.16%) |
Jul 09, 2019 | 108.96 | 110.50 | 108.57 | 109.06 | 2,826,866 | -0.81(-0.74%) |
Jul 08, 2019 | 109.57 | 110.12 | 109.10 | 109.87 | 1,316,162 | -0.08(-0.07%) |
Jul 05, 2019 | 111.06 | 111.34 | 109.68 | 109.94 | 1,830,310 | -1.12(-1.01%) |
Jul 03, 2019 | 110.92 | 111.14 | 110.03 | 111.06 | 1,092,432 | +0.72(+0.66%) |
Jul 02, 2019 | 109.71 | 110.51 | 109.01 | 110.34 | 1,628,531 | +0.98(+0.90%) |
Jul 01, 2019 | 110.09 | 110.17 | 108.89 | 109.36 | 1,529,215 | +0.08(+0.07%) |
Jun 28, 2019 | 108.89 | 109.39 | 108.11 | 109.28 | 2,507,018 | +0.70(+0.65%) |
Jun 27, 2019 | 109.00 | 109.56 | 108.40 | 108.58 | 1,400,920 | -0.28(-0.26%) |
Jun 26, 2019 | 109.74 | 110.16 | 107.53 | 108.86 | 1,810,305 | -0.78(-0.71%) |
Jun 25, 2019 | 109.70 | 111.14 | 109.50 | 109.64 | 1,733,545 | +0.38(+0.34%) |
Jun 24, 2019 | 109.15 | 109.80 | 108.29 | 109.26 | 1,947,967 | +0.57(+0.52%) |
Jun 21, 2019 | 108.58 | 109.68 | 107.75 | 108.69 | 3,602,462 | -0.09(-0.08%) |
Jun 20, 2019 | 111.05 | 112.15 | 108.62 | 108.78 | 3,202,125 | -1.26(-1.15%) |
Jun 19, 2019 | 109.12 | 110.20 | 108.84 | 110.04 | 2,104,745 | +0.87(+0.79%) |
Jun 18, 2019 | 107.05 | 109.28 | 106.61 | 109.17 | 2,672,075 | +2.47(+2.32%) |
Jun 17, 2019 | 106.84 | 107.12 | 105.95 | 106.70 | 1,793,227 | +0.02(+0.02%) |
Jun 14, 2019 | 105.65 | 107.31 | 105.45 | 106.68 | 1,858,973 | +0.73(+0.69%) |
Jun 13, 2019 | 107.83 | 108.08 | 105.53 | 105.95 | 1,859,137 | -1.36(-1.26%) |
Jun 12, 2019 | 106.37 | 107.56 | 106.00 | 107.31 | 1,980,992 | +1.23(+1.16%) |
Jun 11, 2019 | 106.40 | 107.52 | 105.46 | 106.07 | 1,772,035 | -0.06(-0.05%) |
Jun 10, 2019 | 106.19 | 106.62 | 105.05 | 106.13 | 2,835,236 | +0.16(+0.15%) |
Jun 07, 2019 | 105.00 | 106.78 | 105.00 | 105.98 | 2,040,405 | +1.13(+1.07%) |
Jun 06, 2019 | 104.65 | 106.26 | 104.36 | 104.85 | 3,243,779 | +0.38(+0.36%) |
Jun 05, 2019 | 104.30 | 105.30 | 104.28 | 104.47 | 3,348,400 | +0.37(+0.35%) |
Jun 04, 2019 | 101.18 | 104.21 | 100.97 | 104.11 | 3,855,115 | +4.02(+4.01%) |
Jun 03, 2019 | 97.77 | 100.98 | 97.77 | 100.09 | 3,528,021 | +2.79(+2.87%) |
May 31, 2019 | 97.72 | 98.49 | 96.83 | 97.30 | 1,705,374 | -1.23(-1.25%) |
May 30, 2019 | 97.54 | 98.55 | 97.48 | 98.53 | 1,331,236 | +1.14(+1.17%) |
May 29, 2019 | 97.97 | 98.24 | 96.93 | 97.40 | 1,912,419 | -0.84(-0.85%) |
May 28, 2019 | 98.79 | 99.73 | 97.64 | 98.23 | 4,384,249 | -0.37(-0.37%) |
May 24, 2019 | 99.66 | 100.54 | 98.50 | 98.60 | 1,302,320 | -0.47(-0.48%) |
May 23, 2019 | 98.97 | 99.24 | 98.18 | 99.07 | 1,748,459 | -0.05(-0.05%) |
May 22, 2019 | 98.57 | 99.60 | 98.06 | 99.12 | 1,100,078 | +0.54(+0.55%) |
May 21, 2019 | 98.94 | 99.47 | 98.49 | 98.58 | 1,211,661 | +0.15(+0.16%) |
May 20, 2019 | 97.87 | 98.66 | 97.48 | 98.43 | 1,729,174 | +0.24(+0.25%) |
May 17, 2019 | 97.93 | 98.74 | 97.60 | 98.19 | 2,120,787 | -0.92(-0.93%) |
May 16, 2019 | 98.60 | 99.99 | 98.50 | 99.11 | 2,004,201 | +1.05(+1.07%) |
May 15, 2019 | 97.00 | 98.63 | 96.92 | 98.06 | 1,515,780 | +0.57(+0.58%) |
May 14, 2019 | 98.11 | 98.51 | 97.45 | 97.49 | 1,694,318 | -0.10(-0.10%) |
May 13, 2019 | 96.79 | 98.06 | 96.59 | 97.59 | 1,821,993 | -0.91(-0.92%) |
May 10, 2019 | 97.81 | 98.70 | 96.33 | 98.49 | 1,958,464 | +0.60(+0.61%) |
May 09, 2019 | 97.44 | 98.76 | 97.23 | 97.90 | 1,575,589 | -0.18(-0.19%) |
May 08, 2019 | 97.39 | 98.48 | 97.39 | 98.08 | 1,420,316 | +0.47(+0.48%) |
May 07, 2019 | 98.83 | 99.10 | 96.85 | 97.61 | 1,737,880 | -1.89(-1.90%) |
May 06, 2019 | 98.47 | 99.74 | 98.40 | 99.50 | 1,351,268 | -0.40(-0.40%) |
May 03, 2019 | 98.74 | 100.11 | 98.22 | 99.90 | 2,040,820 | +0.58(+0.58%) |
May 02, 2019 | 96.54 | 99.34 | 96.54 | 99.32 | 2,080,782 | +1.31(+1.34%) |