Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 128.61 | 134.18 | 128.57 | 133.42 | 1,929,831 | +4.93(+3.83%) |
Jun 29, 2020 | 129.74 | 130.02 | 127.81 | 128.49 | 2,184,336 | -0.66(-0.51%) |
Jun 26, 2020 | 131.43 | 132.16 | 129.09 | 129.15 | 2,683,776 | -2.58(-1.96%) |
Jun 25, 2020 | 130.62 | 131.90 | 128.40 | 131.73 | 1,172,693 | +0.98(+0.75%) |
Jun 24, 2020 | 133.41 | 134.13 | 130.02 | 130.75 | 1,747,840 | -3.71(-2.76%) |
Jun 23, 2020 | 134.45 | 135.37 | 133.90 | 134.46 | 1,021,970 | +1.14(+0.85%) |
Jun 22, 2020 | 133.19 | 133.81 | 132.41 | 133.32 | 1,137,914 | -0.45(-0.33%) |
Jun 19, 2020 | 136.35 | 136.40 | 132.82 | 133.77 | 2,372,956 | +0.00(+0.00%) |
Jun 18, 2020 | 132.21 | 134.05 | 131.96 | 133.77 | 1,059,546 | +0.59(+0.45%) |
Jun 17, 2020 | 133.15 | 133.91 | 132.51 | 133.17 | 1,494,548 | +0.53(+0.40%) |
Jun 16, 2020 | 133.27 | 134.06 | 131.15 | 132.64 | 1,971,983 | +2.86(+2.21%) |
Jun 15, 2020 | 128.32 | 130.12 | 126.96 | 129.78 | 2,524,741 | -0.75(-0.57%) |
Jun 12, 2020 | 130.82 | 132.61 | 127.84 | 130.52 | 1,683,009 | +2.93(+2.30%) |
Jun 11, 2020 | 134.03 | 134.44 | 127.25 | 127.59 | 2,592,543 | -8.62(-6.33%) |
Jun 10, 2020 | 135.57 | 137.49 | 135.08 | 136.21 | 1,778,166 | +1.08(+0.80%) |
Jun 09, 2020 | 137.15 | 138.04 | 134.81 | 135.13 | 1,666,523 | -2.43(-1.77%) |
Jun 08, 2020 | 135.32 | 137.61 | 134.03 | 137.56 | 1,794,801 | +0.28(+0.21%) |
Jun 05, 2020 | 137.79 | 138.66 | 135.66 | 137.28 | 2,000,711 | +0.48(+0.35%) |
Jun 04, 2020 | 137.29 | 138.50 | 135.71 | 136.80 | 1,566,210 | -1.96(-1.41%) |
Jun 03, 2020 | 137.90 | 139.42 | 136.95 | 138.76 | 1,499,377 | +1.02(+0.74%) |
Jun 02, 2020 | 135.00 | 137.77 | 134.56 | 137.74 | 1,694,039 | +3.06(+2.27%) |
Jun 01, 2020 | 134.98 | 135.42 | 133.44 | 134.68 | 1,451,349 | -1.02(-0.75%) |
May 29, 2020 | 134.78 | 135.96 | 131.38 | 135.70 | 2,890,955 | +1.25(+0.93%) |
May 28, 2020 | 134.16 | 136.53 | 133.82 | 134.46 | 2,432,099 | +2.40(+1.82%) |
May 27, 2020 | 130.16 | 132.12 | 127.39 | 132.05 | 2,349,157 | +5.05(+3.98%) |
May 26, 2020 | 127.94 | 129.40 | 126.70 | 127.00 | 2,385,362 | +0.33(+0.26%) |
May 22, 2020 | 126.17 | 127.32 | 125.47 | 126.67 | 1,646,031 | -0.21(-0.17%) |
May 21, 2020 | 130.25 | 130.35 | 126.47 | 126.88 | 1,451,469 | -2.93(-2.26%) |
May 20, 2020 | 132.60 | 133.44 | 129.52 | 129.81 | 2,365,495 | -0.97(-0.74%) |
May 19, 2020 | 127.58 | 132.17 | 126.64 | 130.79 | 3,425,957 | +2.84(+2.22%) |
May 18, 2020 | 126.74 | 129.03 | 126.37 | 127.94 | 2,837,833 | +3.83(+3.08%) |
May 15, 2020 | 123.10 | 124.58 | 122.00 | 124.12 | 3,001,067 | +1.42(+1.16%) |
May 14, 2020 | 118.84 | 123.18 | 118.29 | 122.70 | 2,307,938 | +2.92(+2.44%) |
May 13, 2020 | 120.26 | 121.76 | 118.53 | 119.78 | 1,930,092 | -0.95(-0.79%) |
May 12, 2020 | 123.70 | 124.32 | 120.59 | 120.73 | 1,940,870 | -2.32(-1.88%) |
May 11, 2020 | 122.03 | 123.50 | 121.26 | 123.05 | 1,939,546 | +0.89(+0.73%) |
May 08, 2020 | 121.90 | 123.02 | 121.52 | 122.15 | 1,661,439 | +1.20(+0.99%) |
May 07, 2020 | 123.92 | 124.13 | 120.11 | 120.95 | 3,182,121 | -1.41(-1.15%) |
May 06, 2020 | 122.64 | 125.50 | 122.31 | 122.37 | 3,486,421 | -5.46(-4.27%) |
May 05, 2020 | 125.25 | 128.74 | 124.90 | 127.83 | 2,512,068 | +3.76(+3.03%) |
May 04, 2020 | 124.38 | 124.67 | 122.24 | 124.07 | 1,883,606 | -0.09(-0.07%) |
May 01, 2020 | 124.07 | 124.51 | 121.61 | 124.16 | 1,785,520 | -1.73(-1.38%) |
Apr 30, 2020 | 122.18 | 126.97 | 121.54 | 125.89 | 3,159,140 | +3.66(+2.99%) |
Apr 29, 2020 | 120.98 | 123.62 | 119.76 | 122.23 | 2,984,199 | +2.48(+2.07%) |
Apr 28, 2020 | 125.06 | 125.30 | 119.60 | 119.75 | 3,182,541 | -4.30(-3.47%) |
Apr 27, 2020 | 123.60 | 125.20 | 122.77 | 124.05 | 2,261,989 | +1.47(+1.20%) |
Apr 24, 2020 | 121.31 | 123.50 | 119.42 | 122.58 | 1,998,143 | +2.21(+1.84%) |
Apr 23, 2020 | 122.91 | 123.27 | 120.15 | 120.37 | 3,347,272 | -2.11(-1.73%) |
Apr 22, 2020 | 123.18 | 124.11 | 122.23 | 122.48 | 1,996,527 | +1.08(+0.89%) |
Apr 21, 2020 | 122.46 | 122.72 | 120.30 | 121.40 | 2,678,643 | -2.62(-2.11%) |
Apr 20, 2020 | 125.32 | 125.72 | 123.86 | 124.02 | 2,484,487 | -3.24(-2.55%) |
Apr 17, 2020 | 126.31 | 128.06 | 125.21 | 127.26 | 2,031,218 | +3.18(+2.57%) |
Apr 16, 2020 | 121.04 | 124.66 | 120.70 | 124.08 | 2,120,030 | +3.55(+2.95%) |
Apr 15, 2020 | 121.91 | 122.59 | 119.63 | 120.53 | 2,328,182 | -3.71(-2.99%) |
Apr 14, 2020 | 122.88 | 125.33 | 120.70 | 124.24 | 2,580,457 | +4.73(+3.96%) |
Apr 13, 2020 | 124.42 | 125.21 | 118.69 | 119.50 | 3,280,847 | -5.64(-4.51%) |
Apr 09, 2020 | 123.00 | 127.48 | 122.90 | 125.14 | 2,018,861 | +1.46(+1.18%) |
Apr 08, 2020 | 122.82 | 124.40 | 118.83 | 123.69 | 2,549,924 | +1.11(+0.90%) |
Apr 07, 2020 | 125.41 | 127.21 | 122.49 | 122.58 | 3,163,614 | -0.66(-0.54%) |
Apr 06, 2020 | 116.23 | 123.89 | 114.60 | 123.24 | 3,518,481 | +11.84(+10.63%) |
Apr 03, 2020 | 111.86 | 113.95 | 110.53 | 111.40 | 1,751,058 | -1.38(-1.22%) |
Apr 02, 2020 | 108.13 | 113.04 | 107.76 | 112.78 | 2,473,326 | +3.99(+3.67%) |
Apr 01, 2020 | 110.74 | 112.12 | 107.64 | 108.78 | 2,593,698 | -5.61(-4.90%) |
Mar 31, 2020 | 112.44 | 116.88 | 110.71 | 114.39 | 4,070,085 | +0.98(+0.87%) |
Mar 30, 2020 | 110.45 | 114.45 | 109.28 | 113.41 | 2,090,342 | +4.77(+4.39%) |
Mar 27, 2020 | 111.31 | 114.48 | 107.93 | 108.64 | 2,952,725 | -5.97(-5.21%) |
Mar 26, 2020 | 106.44 | 115.36 | 106.44 | 114.61 | 4,278,919 | +9.43(+8.96%) |
Mar 25, 2020 | 99.77 | 109.82 | 97.70 | 105.18 | 4,552,403 | +4.33(+4.29%) |
Mar 24, 2020 | 95.94 | 102.27 | 94.77 | 100.85 | 4,868,969 | +10.79(+11.98%) |
Mar 23, 2020 | 96.28 | 98.21 | 87.61 | 90.06 | 5,561,639 | -8.05(-8.20%) |
Mar 20, 2020 | 98.70 | 103.49 | 95.77 | 98.11 | 6,854,747 | -1.35(-1.36%) |
Mar 19, 2020 | 102.01 | 109.73 | 97.92 | 99.46 | 4,622,386 | -3.39(-3.30%) |
Mar 18, 2020 | 101.57 | 106.95 | 93.33 | 102.86 | 5,368,738 | -5.08(-4.71%) |
Mar 17, 2020 | 106.21 | 114.77 | 104.15 | 107.94 | 5,452,382 | +3.90(+3.75%) |
Mar 16, 2020 | 111.17 | 116.56 | 103.42 | 104.04 | 4,490,536 | -17.92(-14.70%) |
Mar 13, 2020 | 120.87 | 122.26 | 114.00 | 121.96 | 4,190,812 | +5.05(+4.32%) |
Mar 12, 2020 | 118.83 | 123.77 | 116.56 | 116.91 | 5,498,344 | -9.71(-7.67%) |
Mar 11, 2020 | 126.74 | 127.96 | 123.79 | 126.62 | 3,695,181 | -2.38(-1.85%) |
Mar 10, 2020 | 129.88 | 129.88 | 123.70 | 129.00 | 3,359,686 | +2.92(+2.31%) |
Mar 09, 2020 | 125.19 | 129.56 | 124.02 | 126.09 | 2,908,905 | -7.12(-5.35%) |
Mar 06, 2020 | 131.14 | 133.75 | 128.14 | 133.21 | 3,296,558 | -2.44(-1.80%) |
Mar 05, 2020 | 137.05 | 138.64 | 134.19 | 135.65 | 2,543,908 | -3.95(-2.83%) |
Mar 04, 2020 | 136.78 | 139.67 | 134.64 | 139.60 | 3,378,393 | +6.20(+4.65%) |
Mar 03, 2020 | 135.55 | 137.79 | 131.82 | 133.40 | 2,848,003 | -1.62(-1.20%) |
Mar 02, 2020 | 130.09 | 135.27 | 129.33 | 135.02 | 2,964,668 | +5.52(+4.26%) |
Feb 28, 2020 | 126.75 | 129.51 | 123.44 | 129.50 | 4,917,059 | -0.70(-0.54%) |
Feb 27, 2020 | 130.69 | 133.58 | 130.15 | 130.20 | 3,163,859 | -2.14(-1.62%) |
Feb 26, 2020 | 132.13 | 135.35 | 131.70 | 132.34 | 2,635,913 | +1.29(+0.99%) |
Feb 25, 2020 | 134.90 | 134.96 | 130.56 | 131.04 | 2,300,671 | -3.47(-2.58%) |
Feb 24, 2020 | 135.38 | 136.87 | 133.68 | 134.51 | 1,689,371 | -3.73(-2.70%) |
Feb 21, 2020 | 138.93 | 138.99 | 137.54 | 138.25 | 1,805,792 | -1.28(-0.92%) |
Feb 20, 2020 | 139.72 | 140.05 | 137.28 | 139.53 | 1,216,621 | -0.50(-0.35%) |
Feb 19, 2020 | 139.48 | 141.53 | 138.81 | 140.02 | 1,724,886 | +0.40(+0.29%) |
Feb 18, 2020 | 140.00 | 140.09 | 138.62 | 139.62 | 2,532,654 | -0.51(-0.36%) |
Feb 14, 2020 | 140.88 | 141.33 | 139.10 | 140.13 | 1,862,686 | -0.75(-0.53%) |
Feb 13, 2020 | 137.95 | 142.16 | 137.29 | 140.88 | 3,482,017 | +1.91(+1.37%) |
Feb 12, 2020 | 139.43 | 140.41 | 138.44 | 138.97 | 1,882,974 | -1.02(-0.73%) |
Feb 11, 2020 | 139.38 | 140.31 | 138.65 | 140.00 | 2,339,776 | +1.44(+1.04%) |
Feb 10, 2020 | 134.74 | 138.74 | 134.48 | 138.56 | 2,526,777 | +3.55(+2.63%) |
Feb 07, 2020 | 135.15 | 135.26 | 134.16 | 135.01 | 1,832,130 | -0.07(-0.05%) |
Feb 06, 2020 | 134.09 | 135.20 | 133.03 | 135.08 | 2,270,449 | +1.05(+0.78%) |
Feb 05, 2020 | 136.04 | 136.37 | 133.69 | 134.03 | 1,551,064 | -1.05(-0.78%) |
Feb 04, 2020 | 133.24 | 135.53 | 132.86 | 135.08 | 1,892,812 | +3.35(+2.55%) |
Feb 03, 2020 | 130.96 | 133.62 | 130.44 | 131.72 | 2,445,481 | +1.27(+0.98%) |
Jan 31, 2020 | 133.75 | 134.10 | 130.25 | 130.45 | 2,656,732 | -3.71(-2.77%) |
Jan 30, 2020 | 133.78 | 134.45 | 132.25 | 134.16 | 1,785,432 | -0.47(-0.35%) |
Jan 29, 2020 | 135.08 | 136.05 | 134.56 | 134.63 | 1,405,866 | +0.24(+0.18%) |
Jan 28, 2020 | 132.33 | 135.02 | 131.69 | 134.39 | 2,239,246 | +2.23(+1.69%) |
Jan 27, 2020 | 130.65 | 132.61 | 130.28 | 132.15 | 1,704,105 | -0.34(-0.26%) |
Jan 24, 2020 | 135.71 | 135.71 | 132.33 | 132.49 | 2,106,003 | -1.97(-1.47%) |
Jan 23, 2020 | 137.33 | 137.80 | 133.67 | 134.46 | 2,210,425 | -3.07(-2.23%) |
Jan 22, 2020 | 138.73 | 139.31 | 137.25 | 137.54 | 1,943,374 | -0.42(-0.30%) |
Jan 21, 2020 | 135.22 | 138.53 | 135.08 | 137.95 | 4,828,568 | +1.72(+1.26%) |
Jan 17, 2020 | 135.71 | 136.47 | 134.97 | 136.23 | 2,050,549 | +0.89(+0.66%) |
Jan 16, 2020 | 134.89 | 135.49 | 134.15 | 135.34 | 1,875,322 | +0.88(+0.65%) |
Jan 15, 2020 | 133.37 | 134.91 | 133.30 | 134.46 | 1,915,937 | +1.23(+0.92%) |
Jan 14, 2020 | 132.41 | 133.23 | 131.53 | 133.23 | 1,904,874 | +0.74(+0.56%) |
Jan 13, 2020 | 132.07 | 132.73 | 131.47 | 132.49 | 1,852,094 | +0.91(+0.69%) |
Jan 10, 2020 | 131.32 | 132.00 | 130.81 | 131.58 | 1,286,756 | +0.50(+0.38%) |
Jan 09, 2020 | 130.07 | 132.36 | 130.07 | 131.09 | 2,138,262 | +1.72(+1.33%) |
Jan 08, 2020 | 129.82 | 131.29 | 129.32 | 129.37 | 1,820,225 | -0.28(-0.22%) |
Jan 07, 2020 | 129.09 | 130.84 | 128.77 | 129.65 | 1,263,477 | +0.44(+0.34%) |
Jan 06, 2020 | 129.84 | 130.13 | 128.81 | 129.21 | 2,404,801 | -1.00(-0.77%) |
Jan 03, 2020 | 128.58 | 130.94 | 128.38 | 130.21 | 1,313,029 | +0.02(+0.01%) |
Jan 02, 2020 | 128.16 | 130.33 | 127.61 | 130.19 | 1,624,507 | +1.74(+1.35%) |
Dec 31, 2019 | 128.13 | 128.68 | 127.58 | 128.46 | 1,162,706 | +0.14(+0.11%) |
Dec 30, 2019 | 129.64 | 129.73 | 127.93 | 128.32 | 970,513 | -1.01(-0.78%) |
Dec 27, 2019 | 129.47 | 129.55 | 128.49 | 129.33 | 1,335,283 | +0.21(+0.17%) |
Dec 26, 2019 | 129.27 | 129.27 | 128.43 | 129.12 | 957,528 | +0.11(+0.08%) |
Dec 24, 2019 | 128.32 | 129.16 | 127.43 | 129.01 | 455,809 | +0.53(+0.42%) |
Dec 23, 2019 | 128.81 | 129.15 | 127.53 | 128.48 | 1,681,759 | -0.30(-0.23%) |
Dec 20, 2019 | 125.57 | 129.59 | 125.18 | 128.78 | 5,481,566 | +3.82(+3.06%) |
Dec 19, 2019 | 123.88 | 125.10 | 123.70 | 124.95 | 2,118,058 | +1.70(+1.38%) |
Dec 18, 2019 | 123.41 | 123.88 | 122.84 | 123.25 | 2,837,679 | -0.11(-0.09%) |
Dec 17, 2019 | 122.99 | 123.61 | 121.56 | 123.36 | 2,055,312 | +0.62(+0.51%) |
Dec 16, 2019 | 121.32 | 122.78 | 120.71 | 122.74 | 1,433,221 | +1.95(+1.62%) |
Dec 13, 2019 | 120.30 | 120.95 | 119.53 | 120.79 | 1,164,355 | +0.12(+0.10%) |
Dec 12, 2019 | 120.05 | 121.32 | 119.76 | 120.67 | 2,103,714 | +0.75(+0.62%) |
Dec 11, 2019 | 119.58 | 120.07 | 119.20 | 119.92 | 1,857,607 | +0.76(+0.64%) |
Dec 10, 2019 | 118.41 | 119.38 | 118.01 | 119.17 | 2,109,090 | +1.51(+1.28%) |
Dec 09, 2019 | 117.92 | 118.41 | 117.08 | 117.66 | 1,618,387 | -0.48(-0.40%) |
Dec 06, 2019 | 117.44 | 118.33 | 117.35 | 118.14 | 2,459,456 | +1.56(+1.34%) |
Dec 05, 2019 | 115.69 | 116.72 | 114.53 | 116.58 | 2,855,079 | +0.36(+0.31%) |
Dec 04, 2019 | 117.45 | 118.33 | 116.11 | 116.22 | 2,644,275 | -0.77(-0.66%) |
Dec 03, 2019 | 116.12 | 117.24 | 115.75 | 116.98 | 2,521,405 | +0.60(+0.52%) |
Dec 02, 2019 | 117.31 | 117.92 | 115.31 | 116.38 | 2,112,571 | -0.59(-0.51%) |
Nov 29, 2019 | 117.72 | 118.24 | 116.57 | 116.97 | 1,096,663 | -1.08(-0.91%) |
Nov 27, 2019 | 118.55 | 119.30 | 117.38 | 118.05 | 1,487,048 | -0.25(-0.21%) |
Nov 26, 2019 | 117.35 | 118.41 | 116.71 | 118.30 | 3,800,503 | +1.24(+1.06%) |
Nov 25, 2019 | 117.19 | 118.38 | 116.47 | 117.06 | 1,828,178 | +0.78(+0.67%) |
Nov 22, 2019 | 116.87 | 117.50 | 115.67 | 116.28 | 1,677,038 | -0.40(-0.34%) |
Nov 21, 2019 | 116.33 | 117.51 | 115.88 | 116.68 | 1,704,669 | +0.64(+0.55%) |
Nov 20, 2019 | 116.79 | 117.67 | 115.30 | 116.04 | 2,207,893 | -0.75(-0.64%) |
Nov 19, 2019 | 115.51 | 116.98 | 115.08 | 116.79 | 2,420,763 | +1.48(+1.29%) |
Nov 18, 2019 | 114.12 | 116.94 | 114.12 | 115.31 | 3,114,705 | +0.85(+0.75%) |
Nov 15, 2019 | 113.29 | 114.45 | 112.79 | 114.45 | 3,533,247 | +1.62(+1.44%) |
Nov 14, 2019 | 112.73 | 113.70 | 111.58 | 112.83 | 2,017,845 | -0.19(-0.17%) |
Nov 13, 2019 | 113.55 | 114.28 | 112.48 | 113.02 | 2,584,325 | -0.73(-0.64%) |
Nov 12, 2019 | 113.20 | 114.58 | 112.68 | 113.75 | 2,196,043 | +0.16(+0.15%) |
Nov 11, 2019 | 113.84 | 114.67 | 112.87 | 113.59 | 2,096,879 | -0.81(-0.70%) |
Nov 08, 2019 | 117.27 | 118.17 | 112.89 | 114.39 | 3,934,656 | -3.08(-2.62%) |
Nov 07, 2019 | 121.71 | 122.29 | 116.61 | 117.47 | 4,065,059 | -0.43(-0.36%) |
Nov 06, 2019 | 116.94 | 118.20 | 116.51 | 117.90 | 3,614,042 | +1.18(+1.01%) |
Nov 05, 2019 | 121.09 | 121.22 | 116.28 | 116.71 | 4,628,028 | -4.38(-3.62%) |
Nov 04, 2019 | 122.36 | 122.56 | 120.65 | 121.09 | 1,969,993 | -0.56(-0.46%) |
Nov 01, 2019 | 124.99 | 125.38 | 121.58 | 121.65 | 2,540,954 | -2.50(-2.02%) |
Oct 31, 2019 | 123.69 | 124.53 | 123.39 | 124.16 | 1,963,073 | +0.31(+0.25%) |
Oct 30, 2019 | 122.93 | 124.15 | 122.34 | 123.85 | 2,103,990 | +1.40(+1.14%) |
Oct 29, 2019 | 121.99 | 123.89 | 121.99 | 122.45 | 1,734,777 | +1.00(+0.82%) |
Oct 28, 2019 | 120.80 | 122.13 | 120.58 | 121.45 | 1,485,482 | +0.75(+0.62%) |
Oct 25, 2019 | 119.55 | 121.05 | 119.49 | 120.70 | 1,608,316 | +1.37(+1.15%) |
Oct 24, 2019 | 119.00 | 120.37 | 118.92 | 119.33 | 2,295,737 | +1.12(+0.94%) |
Oct 23, 2019 | 118.94 | 119.39 | 117.48 | 118.22 | 2,934,525 | -0.98(-0.82%) |
Oct 22, 2019 | 123.26 | 123.46 | 118.85 | 119.20 | 2,409,098 | -3.53(-2.88%) |
Oct 21, 2019 | 124.46 | 124.72 | 122.15 | 122.73 | 1,724,746 | -1.46(-1.18%) |
Oct 18, 2019 | 124.47 | 125.40 | 123.75 | 124.19 | 2,528,943 | -0.34(-0.27%) |
Oct 17, 2019 | 124.88 | 125.06 | 124.01 | 124.53 | 1,566,636 | +0.52(+0.42%) |
Oct 16, 2019 | 124.48 | 125.18 | 123.60 | 124.01 | 1,708,456 | -0.76(-0.61%) |
Oct 15, 2019 | 123.41 | 126.21 | 123.32 | 124.76 | 2,092,956 | +2.06(+1.67%) |
Oct 14, 2019 | 124.66 | 125.05 | 122.39 | 122.71 | 1,957,476 | -1.82(-1.46%) |
Oct 11, 2019 | 124.27 | 126.10 | 124.12 | 124.53 | 2,389,569 | +1.03(+0.83%) |
Oct 10, 2019 | 121.86 | 124.49 | 121.77 | 123.50 | 1,979,140 | +0.95(+0.78%) |
Oct 09, 2019 | 122.11 | 123.00 | 121.39 | 122.55 | 1,533,029 | +1.02(+0.84%) |
Oct 08, 2019 | 121.18 | 122.94 | 120.50 | 121.54 | 1,833,062 | -0.67(-0.55%) |
Oct 07, 2019 | 122.46 | 123.11 | 121.93 | 122.20 | 1,041,814 | -0.95(-0.77%) |
Oct 04, 2019 | 121.13 | 123.34 | 121.13 | 123.15 | 1,518,046 | +2.69(+2.23%) |
Oct 03, 2019 | 118.21 | 120.92 | 118.16 | 120.47 | 1,742,502 | +1.93(+1.63%) |
Oct 02, 2019 | 120.31 | 121.36 | 117.84 | 118.54 | 1,798,685 | -2.74(-2.26%) |
Oct 01, 2019 | 121.16 | 122.25 | 120.71 | 121.28 | 1,614,704 | +0.51(+0.43%) |
Sep 30, 2019 | 120.10 | 121.46 | 120.08 | 120.77 | 1,998,577 | +0.67(+0.56%) |
Sep 27, 2019 | 122.88 | 123.03 | 119.64 | 120.10 | 1,716,635 | -2.09(-1.71%) |
Sep 26, 2019 | 121.07 | 122.64 | 121.07 | 122.19 | 1,929,964 | +1.24(+1.03%) |
Sep 25, 2019 | 120.83 | 121.49 | 120.10 | 120.95 | 1,235,827 | -0.26(-0.22%) |
Sep 24, 2019 | 121.63 | 122.50 | 120.74 | 121.22 | 1,906,652 | -0.03(-0.02%) |
Sep 23, 2019 | 121.51 | 122.57 | 120.46 | 121.25 | 1,662,500 | -0.52(-0.43%) |
Sep 20, 2019 | 121.09 | 122.27 | 120.82 | 121.77 | 2,667,285 | +1.31(+1.09%) |
Sep 19, 2019 | 119.62 | 121.02 | 119.54 | 120.46 | 1,469,455 | +1.00(+0.84%) |
Sep 18, 2019 | 119.02 | 119.78 | 118.25 | 119.46 | 1,727,788 | +0.80(+0.67%) |
Sep 17, 2019 | 116.39 | 119.08 | 116.39 | 118.67 | 2,257,150 | +2.69(+2.32%) |
Sep 16, 2019 | 116.32 | 117.04 | 115.86 | 115.97 | 2,734,886 | -1.34(-1.14%) |
Sep 13, 2019 | 117.98 | 118.45 | 116.55 | 117.31 | 3,214,772 | -0.65(-0.55%) |
Sep 12, 2019 | 117.57 | 119.09 | 117.35 | 117.96 | 2,522,169 | +0.96(+0.82%) |
Sep 11, 2019 | 119.25 | 120.47 | 116.33 | 117.00 | 3,472,132 | -2.26(-1.89%) |
Sep 10, 2019 | 121.96 | 121.96 | 117.88 | 119.26 | 3,187,155 | -3.52(-2.87%) |
Sep 09, 2019 | 126.09 | 126.09 | 121.93 | 122.78 | 2,683,870 | -1.72(-1.38%) |
Sep 06, 2019 | 124.35 | 125.51 | 123.94 | 124.49 | 1,751,814 | +0.35(+0.28%) |
Sep 05, 2019 | 124.75 | 125.07 | 123.79 | 124.14 | 1,775,891 | +0.47(+0.38%) |
Sep 04, 2019 | 123.74 | 123.87 | 122.70 | 123.68 | 2,015,689 | +0.53(+0.43%) |
Sep 03, 2019 | 122.26 | 123.54 | 122.12 | 123.14 | 1,947,120 | +0.60(+0.49%) |
Aug 30, 2019 | 123.23 | 123.54 | 121.81 | 122.54 | 1,651,746 | -0.25(-0.21%) |
Aug 29, 2019 | 122.59 | 123.06 | 121.36 | 122.80 | 1,546,258 | +0.88(+0.72%) |
Aug 28, 2019 | 120.92 | 122.40 | 120.64 | 121.91 | 1,145,558 | +0.51(+0.42%) |
Aug 27, 2019 | 123.12 | 123.56 | 120.92 | 121.40 | 2,470,634 | -0.93(-0.76%) |
Aug 26, 2019 | 120.50 | 122.37 | 120.44 | 122.33 | 1,307,616 | +3.03(+2.54%) |
Aug 23, 2019 | 122.70 | 123.58 | 118.67 | 119.30 | 2,394,831 | -3.46(-2.82%) |
Aug 22, 2019 | 123.96 | 124.18 | 121.67 | 122.76 | 2,473,702 | -0.97(-0.78%) |
Aug 21, 2019 | 122.95 | 124.20 | 122.33 | 123.73 | 1,934,278 | +1.54(+1.26%) |
Aug 20, 2019 | 123.63 | 124.47 | 122.08 | 122.19 | 1,709,562 | -0.68(-0.55%) |
Aug 19, 2019 | 122.16 | 123.47 | 121.80 | 122.86 | 1,172,990 | +1.34(+1.10%) |
Aug 16, 2019 | 120.51 | 121.75 | 120.17 | 121.53 | 1,247,862 | +1.64(+1.37%) |
Aug 15, 2019 | 118.14 | 120.31 | 117.80 | 119.89 | 1,702,905 | +1.83(+1.55%) |
Aug 14, 2019 | 119.62 | 120.61 | 117.85 | 118.06 | 1,934,512 | -2.82(-2.33%) |
Aug 13, 2019 | 118.78 | 121.63 | 118.78 | 120.88 | 1,844,340 | +0.74(+0.61%) |
Aug 12, 2019 | 120.17 | 120.65 | 118.51 | 120.14 | 1,280,439 | -1.09(-0.90%) |
Aug 09, 2019 | 120.31 | 122.02 | 120.12 | 121.23 | 1,713,541 | +0.93(+0.77%) |
Aug 08, 2019 | 118.32 | 120.53 | 117.78 | 120.31 | 2,367,466 | +3.12(+2.66%) |
Aug 07, 2019 | 116.85 | 117.68 | 114.92 | 117.18 | 2,743,149 | -0.27(-0.23%) |
Aug 06, 2019 | 113.98 | 118.08 | 113.88 | 117.45 | 4,170,179 | +8.34(+7.64%) |
Aug 05, 2019 | 111.54 | 111.98 | 108.44 | 109.12 | 3,598,449 | -3.67(-3.26%) |
Aug 02, 2019 | 112.15 | 113.39 | 111.88 | 112.79 | 2,297,341 | +0.64(+0.57%) |
Aug 01, 2019 | 111.38 | 113.44 | 110.52 | 112.15 | 2,167,630 | +0.78(+0.70%) |
Jul 31, 2019 | 111.93 | 112.79 | 110.85 | 111.37 | 2,166,094 | -0.87(-0.78%) |
Jul 30, 2019 | 111.47 | 112.29 | 110.81 | 112.24 | 1,424,443 | +0.23(+0.21%) |
Jul 29, 2019 | 111.54 | 112.42 | 110.89 | 112.01 | 1,590,248 | +0.43(+0.38%) |
Jul 26, 2019 | 111.62 | 111.62 | 110.95 | 111.58 | 1,623,892 | +0.44(+0.40%) |
Jul 25, 2019 | 111.88 | 112.42 | 110.96 | 111.14 | 1,211,632 | -0.77(-0.68%) |
Jul 24, 2019 | 112.26 | 112.39 | 110.54 | 111.90 | 1,631,178 | -0.48(-0.43%) |
Jul 23, 2019 | 112.08 | 112.58 | 110.93 | 112.39 | 1,247,838 | +0.00(+0.00%) |
Jul 22, 2019 | 111.56 | 113.11 | 110.72 | 112.39 | 3,160,321 | +1.79(+1.62%) |
Jul 19, 2019 | 112.09 | 112.34 | 110.51 | 110.59 | 1,897,068 | -0.82(-0.74%) |
Jul 18, 2019 | 110.84 | 111.67 | 110.52 | 111.42 | 1,214,907 | +1.38(+1.26%) |
Jul 17, 2019 | 110.34 | 111.27 | 109.92 | 110.03 | 1,994,226 | +0.19(+0.18%) |
Jul 16, 2019 | 110.61 | 111.35 | 109.83 | 109.84 | 1,254,858 | -0.09(-0.08%) |
Jul 15, 2019 | 109.53 | 110.12 | 108.90 | 109.93 | 1,296,846 | +0.25(+0.23%) |
Jul 12, 2019 | 110.94 | 111.27 | 108.83 | 109.68 | 1,522,099 | -1.01(-0.91%) |
Jul 11, 2019 | 110.66 | 110.89 | 109.69 | 110.68 | 1,640,618 | -0.21(-0.19%) |
Jul 10, 2019 | 110.03 | 111.91 | 109.55 | 110.90 | 1,822,543 | +1.27(+1.16%) |
Jul 09, 2019 | 109.53 | 111.08 | 109.14 | 109.63 | 2,812,139 | -0.81(-0.74%) |
Jul 08, 2019 | 110.14 | 110.69 | 109.67 | 110.44 | 1,309,306 | -0.08(-0.07%) |
Jul 05, 2019 | 111.64 | 111.92 | 110.26 | 110.52 | 1,820,775 | -1.12(-1.01%) |
Jul 03, 2019 | 111.50 | 111.72 | 110.60 | 111.64 | 1,086,741 | +0.73(+0.65%) |
Jul 02, 2019 | 110.29 | 111.09 | 109.58 | 110.92 | 1,620,047 | +0.99(+0.90%) |