Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.83 | 113.62 | 111.78 | 112.94 | 5,217,059 | -0.71(-0.62%) |
Apr 29, 2020 | 113.36 | 114.50 | 112.73 | 113.65 | 5,160,555 | +2.45(+2.20%) |
Apr 28, 2020 | 112.84 | 113.24 | 110.64 | 111.20 | 4,882,483 | +0.44(+0.39%) |
Apr 27, 2020 | 109.84 | 111.48 | 109.74 | 110.77 | 4,252,973 | +2.04(+1.87%) |
Apr 24, 2020 | 108.02 | 109.22 | 107.03 | 108.73 | 3,008,709 | +1.81(+1.69%) |
Apr 23, 2020 | 107.48 | 108.51 | 106.53 | 106.92 | 4,263,187 | -0.03(-0.03%) |
Apr 22, 2020 | 106.64 | 107.69 | 106.04 | 106.95 | 3,495,207 | +2.26(+2.16%) |
Apr 21, 2020 | 105.69 | 106.39 | 103.88 | 104.69 | 4,467,960 | -2.79(-2.60%) |
Apr 20, 2020 | 108.20 | 109.64 | 107.30 | 107.48 | 3,523,512 | -1.91(-1.74%) |
Apr 17, 2020 | 108.84 | 109.65 | 107.49 | 109.39 | 4,525,763 | +3.14(+2.95%) |
Apr 16, 2020 | 105.43 | 107.52 | 104.42 | 106.25 | 4,757,461 | +1.26(+1.20%) |
Apr 15, 2020 | 104.68 | 105.72 | 103.72 | 104.99 | 3,932,012 | -2.35(-2.19%) |
Apr 14, 2020 | 105.47 | 107.55 | 104.97 | 107.35 | 5,930,598 | +4.04(+3.91%) |
Apr 13, 2020 | 102.93 | 103.69 | 101.37 | 103.31 | 3,522,122 | -0.03(-0.03%) |
Apr 09, 2020 | 102.97 | 105.04 | 102.34 | 103.34 | 5,495,149 | +1.83(+1.80%) |
Apr 08, 2020 | 99.61 | 101.91 | 98.89 | 101.50 | 4,300,273 | +3.10(+3.15%) |
Apr 07, 2020 | 101.45 | 102.19 | 98.19 | 98.41 | 7,235,907 | +1.44(+1.49%) |
Apr 06, 2020 | 92.79 | 97.48 | 92.79 | 96.96 | 5,475,550 | +7.45(+8.32%) |
Apr 03, 2020 | 90.55 | 91.01 | 88.37 | 89.51 | 5,347,624 | -1.59(-1.74%) |
Apr 02, 2020 | 90.23 | 92.49 | 89.10 | 91.10 | 6,192,945 | +0.34(+0.37%) |
Apr 01, 2020 | 91.39 | 92.94 | 89.96 | 90.76 | 6,977,102 | -4.24(-4.47%) |
Mar 31, 2020 | 96.12 | 97.53 | 94.75 | 95.01 | 5,319,062 | -1.96(-2.02%) |
Mar 30, 2020 | 95.55 | 97.34 | 93.89 | 96.96 | 6,875,779 | +1.99(+2.09%) |
Mar 27, 2020 | 95.28 | 97.49 | 93.85 | 94.98 | 5,297,142 | -3.29(-3.35%) |
Mar 26, 2020 | 95.39 | 98.90 | 94.94 | 98.27 | 6,705,757 | +3.90(+4.14%) |
Mar 25, 2020 | 94.39 | 97.90 | 92.05 | 94.37 | 10,322,508 | +1.63(+1.75%) |
Mar 24, 2020 | 89.45 | 92.89 | 89.07 | 92.74 | 10,707,464 | +7.95(+9.38%) |
Mar 23, 2020 | 84.14 | 86.51 | 82.01 | 84.79 | 7,901,858 | +0.14(+0.16%) |
Mar 20, 2020 | 88.26 | 91.07 | 84.50 | 84.65 | 13,373,398 | -2.59(-2.97%) |
Mar 19, 2020 | 83.94 | 89.71 | 81.16 | 87.24 | 7,720,200 | +2.94(+3.49%) |
Mar 18, 2020 | 83.69 | 85.91 | 78.80 | 84.30 | 14,345,482 | -5.14(-5.74%) |
Mar 17, 2020 | 88.05 | 91.32 | 83.14 | 89.44 | 14,073,980 | +3.32(+3.85%) |
Mar 16, 2020 | 87.77 | 92.40 | 85.45 | 86.12 | 8,723,099 | -12.49(-12.67%) |
Mar 13, 2020 | 97.94 | 98.68 | 92.51 | 98.62 | 8,337,302 | +5.75(+6.19%) |
Mar 12, 2020 | 95.50 | 98.97 | 91.82 | 92.87 | 10,353,760 | -10.44(-10.11%) |
Mar 11, 2020 | 106.30 | 106.83 | 102.32 | 103.31 | 7,912,403 | -5.98(-5.47%) |
Mar 10, 2020 | 107.20 | 109.29 | 103.50 | 109.29 | 11,379,522 | +5.73(+5.53%) |
Mar 09, 2020 | 103.15 | 106.71 | 99.77 | 103.56 | 8,729,292 | -6.96(-6.30%) |
Mar 06, 2020 | 108.82 | 111.12 | 108.13 | 110.52 | 8,638,553 | -1.73(-1.54%) |
Mar 05, 2020 | 113.81 | 114.55 | 111.38 | 112.25 | 7,572,497 | -4.35(-3.73%) |
Mar 04, 2020 | 114.46 | 116.69 | 113.22 | 116.59 | 7,616,583 | +3.89(+3.46%) |
Mar 03, 2020 | 115.83 | 117.36 | 111.63 | 112.70 | 15,326,302 | -2.80(-2.42%) |
Mar 02, 2020 | 112.00 | 115.50 | 110.42 | 115.50 | 9,865,658 | +3.84(+3.44%) |
Feb 28, 2020 | 108.74 | 111.82 | 108.48 | 111.66 | 21,387,458 | -0.72(-0.64%) |
Feb 27, 2020 | 114.71 | 117.10 | 112.32 | 112.38 | 18,378,878 | -4.73(-4.04%) |
Feb 26, 2020 | 118.75 | 119.85 | 116.81 | 117.11 | 12,822,232 | -0.94(-0.79%) |
Feb 25, 2020 | 122.35 | 122.61 | 117.77 | 118.05 | 15,155,679 | -3.24(-2.67%) |
Feb 24, 2020 | 121.35 | 122.46 | 120.69 | 121.29 | 9,080,522 | -4.32(-3.44%) |
Feb 21, 2020 | 127.00 | 127.13 | 125.28 | 125.61 | 6,391,517 | -1.95(-1.53%) |
Feb 20, 2020 | 127.40 | 127.90 | 125.98 | 127.55 | 5,618,749 | +0.05(+0.04%) |
Feb 19, 2020 | 127.39 | 127.95 | 127.32 | 127.51 | 2,404,685 | +0.57(+0.45%) |
Feb 18, 2020 | 126.76 | 127.35 | 126.23 | 126.94 | 3,495,976 | -0.01(-0.01%) |
Feb 14, 2020 | 127.38 | 127.53 | 126.60 | 126.95 | 2,572,354 | -0.18(-0.14%) |
Feb 13, 2020 | 126.86 | 127.61 | 126.50 | 127.13 | 3,686,170 | -0.23(-0.18%) |
Feb 12, 2020 | 126.70 | 127.43 | 126.68 | 127.36 | 4,051,177 | +1.29(+1.02%) |
Feb 11, 2020 | 125.60 | 126.61 | 125.29 | 126.07 | 5,713,663 | +0.98(+0.79%) |
Feb 10, 2020 | 123.59 | 125.10 | 123.59 | 125.09 | 3,043,204 | +1.40(+1.13%) |
Feb 07, 2020 | 123.67 | 124.28 | 123.19 | 123.69 | 3,769,473 | -0.54(-0.43%) |
Feb 06, 2020 | 124.79 | 124.82 | 124.23 | 124.23 | 5,726,132 | -0.28(-0.22%) |
Feb 05, 2020 | 124.70 | 124.85 | 123.64 | 124.51 | 6,926,499 | +0.63(+0.51%) |
Feb 04, 2020 | 123.45 | 124.30 | 123.17 | 123.88 | 8,657,943 | +2.22(+1.82%) |
Feb 03, 2020 | 121.48 | 123.17 | 121.47 | 121.66 | 8,383,792 | +0.86(+0.71%) |
Jan 31, 2020 | 122.97 | 123.13 | 120.56 | 120.81 | 8,736,896 | +0.31(+0.26%) |
Jan 30, 2020 | 119.75 | 120.62 | 119.51 | 120.50 | 5,422,262 | -0.20(-0.17%) |
Jan 29, 2020 | 121.16 | 121.64 | 120.61 | 120.70 | 3,039,545 | -0.07(-0.06%) |
Jan 28, 2020 | 120.18 | 121.22 | 119.72 | 120.77 | 6,128,420 | +1.17(+0.98%) |
Jan 27, 2020 | 118.79 | 120.22 | 118.56 | 119.60 | 8,171,430 | -1.81(-1.49%) |
Jan 24, 2020 | 123.37 | 123.44 | 120.88 | 121.41 | 5,903,540 | -1.72(-1.39%) |
Jan 23, 2020 | 122.32 | 123.28 | 121.69 | 123.13 | 4,145,215 | +0.18(+0.15%) |
Jan 22, 2020 | 123.46 | 123.90 | 122.84 | 122.95 | 4,113,239 | -0.06(-0.05%) |
Jan 21, 2020 | 122.75 | 123.19 | 122.35 | 123.00 | 4,151,466 | -0.38(-0.30%) |
Jan 17, 2020 | 123.27 | 123.55 | 123.13 | 123.38 | 6,988,209 | +0.43(+0.35%) |
Jan 16, 2020 | 122.56 | 122.97 | 122.45 | 122.95 | 4,512,054 | +1.09(+0.89%) |
Jan 15, 2020 | 121.80 | 122.28 | 121.56 | 121.86 | 3,383,746 | -0.28(-0.23%) |
Jan 14, 2020 | 121.98 | 122.53 | 121.79 | 122.14 | 4,502,829 | -0.04(-0.03%) |
Jan 13, 2020 | 122.04 | 122.37 | 121.69 | 122.17 | 3,345,065 | +0.39(+0.32%) |
Jan 10, 2020 | 122.61 | 122.61 | 121.66 | 121.79 | 3,841,881 | -0.66(-0.54%) |
Jan 09, 2020 | 122.45 | 122.90 | 122.15 | 122.45 | 3,964,286 | +0.64(+0.53%) |
Jan 08, 2020 | 121.34 | 122.47 | 121.22 | 121.81 | 4,902,532 | +0.37(+0.30%) |
Jan 07, 2020 | 121.56 | 121.72 | 120.93 | 121.44 | 9,492,699 | -0.20(-0.17%) |
Jan 06, 2020 | 120.41 | 121.66 | 120.26 | 121.64 | 6,651,138 | +0.35(+0.29%) |
Jan 03, 2020 | 120.79 | 121.65 | 120.71 | 121.30 | 5,805,509 | -1.04(-0.85%) |
Jan 02, 2020 | 121.66 | 122.34 | 121.19 | 122.34 | 6,530,728 | +1.44(+1.19%) |
Dec 31, 2019 | 120.53 | 120.96 | 120.35 | 120.90 | 1,850,348 | +0.17(+0.14%) |
Dec 30, 2019 | 121.62 | 121.75 | 120.47 | 120.73 | 3,463,474 | -0.78(-0.64%) |
Dec 27, 2019 | 121.92 | 122.17 | 121.36 | 121.51 | 3,069,459 | -0.01(-0.01%) |
Dec 26, 2019 | 120.41 | 121.52 | 120.28 | 121.52 | 2,612,028 | +1.47(+1.22%) |
Dec 24, 2019 | 119.95 | 120.20 | 119.78 | 120.05 | 1,709,577 | +0.27(+0.23%) |
Dec 23, 2019 | 120.32 | 120.34 | 119.78 | 119.78 | 3,282,384 | -0.28(-0.23%) |
Dec 20, 2019 | 120.33 | 120.33 | 119.92 | 120.06 | 3,461,479 | +0.18(+0.15%) |
Dec 19, 2019 | 119.42 | 119.98 | 119.25 | 119.88 | 3,378,949 | +0.38(+0.31%) |
Dec 18, 2019 | 119.72 | 119.82 | 119.28 | 119.51 | 2,746,700 | +0.11(+0.10%) |
Dec 17, 2019 | 119.06 | 119.55 | 119.02 | 119.39 | 3,548,502 | +0.53(+0.45%) |
Dec 16, 2019 | 118.96 | 119.14 | 118.67 | 118.86 | 3,795,558 | +0.52(+0.44%) |
Dec 13, 2019 | 118.23 | 118.55 | 117.74 | 118.34 | 3,707,687 | +0.11(+0.09%) |
Dec 12, 2019 | 117.42 | 118.53 | 117.28 | 118.24 | 4,801,199 | +1.03(+0.88%) |
Dec 11, 2019 | 116.83 | 117.28 | 116.60 | 117.21 | 2,133,261 | +0.30(+0.25%) |
Dec 10, 2019 | 117.15 | 117.37 | 116.75 | 116.91 | 2,268,859 | -0.20(-0.17%) |
Dec 09, 2019 | 116.88 | 117.53 | 116.74 | 117.11 | 1,861,741 | +0.14(+0.12%) |
Dec 06, 2019 | 116.89 | 117.26 | 116.88 | 116.97 | 2,618,195 | +0.93(+0.80%) |
Dec 05, 2019 | 116.58 | 116.58 | 115.79 | 116.04 | 2,448,248 | -0.12(-0.10%) |
Dec 04, 2019 | 115.96 | 116.57 | 115.90 | 116.15 | 2,944,531 | +0.64(+0.56%) |
Dec 03, 2019 | 115.64 | 115.70 | 114.86 | 115.51 | 4,710,179 | -1.17(-1.00%) |
Dec 02, 2019 | 117.74 | 117.85 | 116.43 | 116.68 | 3,740,625 | -0.97(-0.83%) |
Nov 29, 2019 | 118.50 | 118.56 | 117.53 | 117.65 | 1,826,575 | -0.77(-0.65%) |
Nov 27, 2019 | 117.78 | 118.46 | 117.63 | 118.42 | 4,384,821 | +1.01(+0.86%) |
Nov 26, 2019 | 116.58 | 117.49 | 116.48 | 117.41 | 3,928,485 | +0.80(+0.68%) |
Nov 25, 2019 | 116.12 | 116.63 | 116.04 | 116.61 | 3,969,767 | +1.02(+0.88%) |
Nov 22, 2019 | 115.26 | 115.63 | 115.03 | 115.60 | 2,482,373 | +0.79(+0.69%) |
Nov 21, 2019 | 115.56 | 115.77 | 114.76 | 114.81 | 2,691,668 | -0.65(-0.57%) |
Nov 20, 2019 | 116.05 | 116.23 | 114.91 | 115.46 | 4,608,863 | -0.27(-0.23%) |
Nov 19, 2019 | 116.60 | 116.67 | 115.44 | 115.73 | 3,293,599 | -1.29(-1.10%) |
Nov 18, 2019 | 116.64 | 117.02 | 116.31 | 117.02 | 2,920,099 | +0.40(+0.35%) |
Nov 15, 2019 | 116.96 | 117.06 | 116.36 | 116.61 | 2,360,809 | +0.21(+0.18%) |
Nov 14, 2019 | 115.99 | 116.58 | 115.83 | 116.40 | 2,060,644 | +0.50(+0.43%) |
Nov 13, 2019 | 115.97 | 116.18 | 115.61 | 115.90 | 2,596,564 | -0.36(-0.31%) |
Nov 12, 2019 | 116.43 | 116.86 | 116.03 | 116.27 | 2,284,006 | -0.08(-0.07%) |
Nov 11, 2019 | 116.07 | 116.38 | 115.92 | 116.34 | 1,938,800 | -0.24(-0.21%) |
Nov 08, 2019 | 116.74 | 116.78 | 116.12 | 116.58 | 2,159,313 | +0.05(+0.04%) |
Nov 07, 2019 | 117.50 | 117.63 | 116.40 | 116.54 | 3,989,391 | -0.70(-0.60%) |
Nov 06, 2019 | 117.25 | 117.27 | 116.70 | 117.24 | 3,757,829 | +0.12(+0.11%) |
Nov 05, 2019 | 117.05 | 117.36 | 116.64 | 117.11 | 2,242,401 | +0.17(+0.15%) |
Nov 04, 2019 | 117.23 | 117.38 | 116.74 | 116.94 | 4,960,314 | +0.06(+0.05%) |
Nov 01, 2019 | 116.71 | 116.92 | 116.45 | 116.88 | 3,345,911 | +0.77(+0.66%) |
Oct 31, 2019 | 116.73 | 116.88 | 115.58 | 116.11 | 3,254,525 | -0.62(-0.54%) |
Oct 30, 2019 | 115.95 | 116.75 | 115.47 | 116.74 | 3,019,996 | +0.72(+0.62%) |
Oct 29, 2019 | 116.70 | 116.77 | 115.98 | 116.02 | 2,400,991 | -0.66(-0.57%) |
Oct 28, 2019 | 116.61 | 116.98 | 116.44 | 116.68 | 2,141,860 | +0.36(+0.31%) |
Oct 25, 2019 | 115.03 | 116.68 | 114.76 | 116.32 | 2,849,041 | -0.13(-0.12%) |
Oct 24, 2019 | 116.72 | 116.83 | 116.12 | 116.45 | 2,293,048 | -0.06(-0.05%) |
Oct 23, 2019 | 116.91 | 116.91 | 115.64 | 116.51 | 1,964,413 | -0.54(-0.46%) |
Oct 22, 2019 | 117.67 | 117.70 | 117.00 | 117.05 | 2,860,015 | -0.75(-0.64%) |
Oct 21, 2019 | 117.98 | 118.32 | 117.47 | 117.80 | 2,508,527 | +0.41(+0.35%) |
Oct 18, 2019 | 117.31 | 117.77 | 116.90 | 117.38 | 2,145,367 | -0.23(-0.20%) |
Oct 17, 2019 | 117.93 | 118.09 | 117.39 | 117.61 | 2,401,161 | +0.31(+0.26%) |
Oct 16, 2019 | 116.85 | 117.42 | 116.81 | 117.31 | 3,198,129 | +0.48(+0.41%) |
Oct 15, 2019 | 116.18 | 117.09 | 116.11 | 116.83 | 2,660,628 | +1.02(+0.88%) |
Oct 14, 2019 | 115.74 | 116.04 | 115.50 | 115.81 | 1,639,791 | -0.06(-0.05%) |
Oct 11, 2019 | 115.75 | 116.87 | 115.73 | 115.86 | 5,532,597 | +1.30(+1.13%) |
Oct 10, 2019 | 113.91 | 114.96 | 113.84 | 114.57 | 3,407,915 | +0.76(+0.67%) |
Oct 09, 2019 | 113.64 | 114.21 | 113.31 | 113.81 | 3,173,045 | +0.96(+0.85%) |
Oct 08, 2019 | 113.18 | 114.09 | 112.83 | 112.85 | 3,065,000 | -1.20(-1.05%) |
Oct 07, 2019 | 114.23 | 114.78 | 113.74 | 114.05 | 2,873,392 | -0.50(-0.44%) |
Oct 04, 2019 | 113.75 | 114.62 | 113.61 | 114.55 | 3,319,163 | +1.07(+0.94%) |
Oct 03, 2019 | 112.79 | 113.49 | 111.42 | 113.48 | 7,526,771 | +0.55(+0.49%) |
Oct 02, 2019 | 114.34 | 114.34 | 112.37 | 112.93 | 5,729,501 | -2.07(-1.80%) |
Oct 01, 2019 | 116.24 | 116.67 | 114.96 | 115.00 | 3,785,221 | -0.97(-0.84%) |
Sep 30, 2019 | 115.22 | 116.12 | 115.17 | 115.97 | 2,595,907 | +0.99(+0.86%) |
Sep 27, 2019 | 115.76 | 115.83 | 114.37 | 114.98 | 3,702,067 | -0.40(-0.35%) |
Sep 26, 2019 | 115.87 | 116.15 | 114.86 | 115.38 | 3,143,644 | -0.50(-0.43%) |
Sep 25, 2019 | 115.30 | 116.06 | 114.39 | 115.88 | 3,389,280 | +0.40(+0.35%) |
Sep 24, 2019 | 116.67 | 117.01 | 114.57 | 115.48 | 5,581,685 | -0.60(-0.51%) |
Sep 23, 2019 | 115.36 | 116.41 | 115.21 | 116.08 | 2,329,061 | +0.40(+0.35%) |
Sep 20, 2019 | 117.24 | 117.54 | 115.66 | 115.67 | 3,970,693 | -1.34(-1.15%) |
Sep 19, 2019 | 117.58 | 117.72 | 116.97 | 117.01 | 2,369,216 | -0.32(-0.27%) |
Sep 18, 2019 | 117.19 | 117.48 | 116.19 | 117.33 | 3,112,379 | -0.06(-0.05%) |
Sep 17, 2019 | 116.48 | 117.42 | 116.17 | 117.39 | 2,356,470 | +0.71(+0.61%) |
Sep 16, 2019 | 117.42 | 117.51 | 116.55 | 116.68 | 3,551,779 | -1.51(-1.28%) |
Sep 13, 2019 | 118.73 | 118.89 | 118.10 | 118.19 | 2,103,933 | -0.24(-0.20%) |
Sep 12, 2019 | 118.43 | 119.12 | 118.14 | 118.43 | 3,491,089 | +0.56(+0.48%) |
Sep 11, 2019 | 117.62 | 118.11 | 117.10 | 117.87 | 3,559,658 | +0.22(+0.19%) |
Sep 10, 2019 | 117.59 | 117.74 | 116.47 | 117.64 | 3,812,071 | -0.47(-0.40%) |
Sep 09, 2019 | 118.07 | 118.42 | 117.67 | 118.11 | 3,403,439 | +0.45(+0.38%) |
Sep 06, 2019 | 117.52 | 117.96 | 117.27 | 117.67 | 3,647,946 | +0.29(+0.25%) |
Sep 05, 2019 | 116.26 | 117.49 | 116.26 | 117.38 | 3,834,019 | +2.20(+1.91%) |
Sep 04, 2019 | 114.63 | 115.28 | 114.13 | 115.17 | 4,357,089 | +1.13(+0.99%) |
Sep 03, 2019 | 113.97 | 114.75 | 113.56 | 114.05 | 4,513,741 | -0.47(-0.41%) |
Aug 30, 2019 | 115.45 | 115.70 | 114.27 | 114.51 | 3,564,720 | -0.69(-0.60%) |
Aug 29, 2019 | 114.80 | 115.43 | 114.45 | 115.20 | 3,069,528 | +1.70(+1.50%) |
Aug 28, 2019 | 111.95 | 113.58 | 111.66 | 113.50 | 4,063,328 | +1.40(+1.25%) |
Aug 27, 2019 | 113.10 | 113.26 | 111.94 | 112.10 | 3,496,214 | -0.56(-0.49%) |
Aug 26, 2019 | 112.40 | 112.67 | 111.59 | 112.66 | 3,605,781 | +1.10(+0.99%) |
Aug 23, 2019 | 113.72 | 114.29 | 111.09 | 111.56 | 8,032,080 | -3.04(-2.66%) |
Aug 22, 2019 | 114.86 | 115.17 | 113.81 | 114.60 | 3,082,712 | +0.03(+0.03%) |
Aug 21, 2019 | 114.28 | 114.57 | 114.02 | 114.57 | 4,876,114 | +2.16(+1.93%) |
Aug 20, 2019 | 112.36 | 113.12 | 112.16 | 112.41 | 3,411,605 | +0.03(+0.03%) |
Aug 19, 2019 | 112.50 | 112.79 | 112.03 | 112.38 | 3,260,870 | +1.40(+1.26%) |
Aug 16, 2019 | 110.53 | 111.20 | 110.20 | 110.98 | 4,156,386 | +1.25(+1.13%) |
Aug 15, 2019 | 109.97 | 110.75 | 108.82 | 109.73 | 5,279,067 | -0.18(-0.17%) |
Aug 14, 2019 | 111.53 | 111.71 | 109.86 | 109.92 | 6,689,726 | -3.55(-3.13%) |
Aug 13, 2019 | 111.47 | 114.44 | 111.09 | 113.47 | 4,848,272 | +1.84(+1.65%) |
Aug 12, 2019 | 112.50 | 112.57 | 111.16 | 111.63 | 2,965,664 | -1.65(-1.45%) |
Aug 09, 2019 | 114.01 | 114.27 | 112.64 | 113.28 | 4,152,209 | -1.07(-0.94%) |
Aug 08, 2019 | 112.92 | 114.37 | 112.81 | 114.35 | 4,875,749 | +2.16(+1.93%) |
Aug 07, 2019 | 110.57 | 112.33 | 109.98 | 112.19 | 6,101,403 | +0.45(+0.40%) |
Aug 06, 2019 | 110.82 | 111.88 | 110.19 | 111.74 | 4,644,547 | +1.68(+1.52%) |
Aug 05, 2019 | 111.18 | 111.19 | 109.26 | 110.06 | 7,195,439 | -3.04(-2.68%) |
Aug 02, 2019 | 113.64 | 114.04 | 112.66 | 113.10 | 5,795,633 | -0.94(-0.82%) |
Aug 01, 2019 | 115.83 | 116.97 | 113.62 | 114.03 | 6,925,165 | -1.57(-1.36%) |
Jul 31, 2019 | 116.91 | 116.96 | 114.54 | 115.61 | 4,492,019 | -1.34(-1.15%) |
Jul 30, 2019 | 116.94 | 117.29 | 116.75 | 116.95 | 2,260,968 | -0.80(-0.68%) |
Jul 29, 2019 | 118.02 | 118.22 | 117.32 | 117.74 | 2,302,979 | -0.58(-0.49%) |
Jul 26, 2019 | 117.95 | 118.41 | 117.56 | 118.32 | 2,234,776 | +0.54(+0.46%) |
Jul 25, 2019 | 118.06 | 118.40 | 117.59 | 117.78 | 2,505,678 | -0.66(-0.56%) |
Jul 24, 2019 | 117.35 | 118.45 | 117.33 | 118.44 | 2,210,430 | +0.59(+0.50%) |
Jul 23, 2019 | 117.73 | 117.85 | 116.87 | 117.85 | 2,536,673 | +0.79(+0.68%) |
Jul 22, 2019 | 117.19 | 117.38 | 116.60 | 117.05 | 2,106,253 | +0.07(+0.06%) |
Jul 19, 2019 | 118.12 | 118.29 | 116.92 | 116.98 | 2,155,414 | -0.78(-0.66%) |
Jul 18, 2019 | 117.67 | 117.99 | 116.97 | 117.76 | 2,425,823 | -0.15(-0.13%) |
Jul 17, 2019 | 118.91 | 119.08 | 117.91 | 117.91 | 2,401,361 | -1.14(-0.96%) |
Jul 16, 2019 | 119.03 | 119.32 | 118.68 | 119.05 | 2,142,517 | -0.15(-0.13%) |
Jul 15, 2019 | 119.08 | 119.26 | 118.60 | 119.21 | 2,084,926 | +0.38(+0.32%) |
Jul 12, 2019 | 117.80 | 118.85 | 117.80 | 118.82 | 2,597,754 | +1.35(+1.15%) |
Jul 11, 2019 | 117.63 | 117.85 | 117.22 | 117.47 | 2,063,604 | +0.24(+0.20%) |
Jul 10, 2019 | 117.32 | 117.41 | 116.61 | 117.23 | 2,490,574 | +0.42(+0.36%) |
Jul 09, 2019 | 116.24 | 116.97 | 116.11 | 116.81 | 2,018,995 | +0.12(+0.11%) |
Jul 08, 2019 | 116.18 | 116.78 | 116.06 | 116.69 | 5,299,075 | +0.14(+0.12%) |
Jul 05, 2019 | 115.86 | 116.65 | 115.54 | 116.54 | 3,526,918 | +0.13(+0.12%) |
Jul 03, 2019 | 115.75 | 116.41 | 115.53 | 116.41 | 1,889,551 | +1.00(+0.87%) |
Jul 02, 2019 | 115.16 | 115.46 | 114.56 | 115.41 | 9,407,008 | +0.25(+0.22%) |
Jul 01, 2019 | 115.60 | 116.12 | 114.67 | 115.16 | 4,333,318 | +1.01(+0.88%) |
Jun 28, 2019 | 114.00 | 114.39 | 113.96 | 114.15 | 6,958,393 | +0.33(+0.29%) |
Jun 27, 2019 | 113.51 | 113.95 | 113.32 | 113.82 | 2,040,974 | +0.71(+0.63%) |
Jun 26, 2019 | 113.16 | 113.56 | 112.99 | 113.12 | 2,545,963 | +0.36(+0.32%) |
Jun 25, 2019 | 114.07 | 114.24 | 112.58 | 112.75 | 3,338,652 | -1.09(-0.96%) |
Jun 24, 2019 | 114.50 | 114.65 | 113.81 | 113.84 | 3,018,066 | -0.61(-0.54%) |
Jun 21, 2019 | 114.86 | 115.17 | 114.45 | 114.46 | 5,452,183 | -0.53(-0.46%) |
Jun 20, 2019 | 115.13 | 115.28 | 114.09 | 114.99 | 4,388,970 | +0.79(+0.69%) |
Jun 19, 2019 | 114.10 | 114.42 | 113.33 | 114.20 | 3,211,922 | +0.21(+0.18%) |
Jun 18, 2019 | 113.93 | 114.73 | 113.62 | 113.99 | 4,609,200 | +0.86(+0.76%) |
Jun 17, 2019 | 113.29 | 113.51 | 112.99 | 113.13 | 2,810,676 | +0.05(+0.04%) |
Jun 14, 2019 | 112.81 | 113.31 | 112.58 | 113.08 | 2,669,054 | +0.25(+0.22%) |
Jun 13, 2019 | 112.24 | 112.99 | 112.17 | 112.83 | 4,030,365 | +1.00(+0.90%) |
Jun 12, 2019 | 111.82 | 112.26 | 111.58 | 111.83 | 2,926,531 | -0.03(-0.03%) |
Jun 11, 2019 | 112.32 | 112.82 | 111.39 | 111.86 | 5,270,145 | +0.43(+0.39%) |
Jun 10, 2019 | 111.20 | 112.42 | 111.12 | 111.43 | 3,908,349 | +0.94(+0.85%) |
Jun 07, 2019 | 109.40 | 110.83 | 109.22 | 110.49 | 4,238,403 | +1.58(+1.45%) |
Jun 06, 2019 | 108.37 | 109.19 | 107.92 | 108.92 | 3,834,898 | +0.55(+0.51%) |
Jun 05, 2019 | 108.45 | 108.58 | 107.30 | 108.37 | 5,510,190 | +0.53(+0.50%) |
Jun 04, 2019 | 105.93 | 107.87 | 105.02 | 107.83 | 6,013,829 | +2.84(+2.71%) |
Jun 03, 2019 | 105.62 | 105.99 | 104.43 | 104.99 | 8,451,434 | -0.89(-0.84%) |
May 31, 2019 | 105.95 | 106.39 | 105.57 | 105.88 | 4,455,620 | -1.40(-1.31%) |
May 30, 2019 | 106.93 | 107.64 | 106.92 | 107.28 | 4,084,097 | +0.70(+0.65%) |
May 29, 2019 | 106.94 | 107.04 | 105.89 | 106.58 | 4,674,044 | -0.95(-0.89%) |
May 28, 2019 | 108.56 | 109.17 | 107.47 | 107.54 | 3,881,699 | -0.72(-0.66%) |
May 24, 2019 | 108.70 | 108.88 | 107.80 | 108.25 | 2,517,537 | +0.14(+0.13%) |
May 23, 2019 | 108.59 | 108.66 | 107.58 | 108.11 | 4,668,778 | -1.35(-1.24%) |
May 22, 2019 | 109.72 | 110.58 | 109.35 | 109.46 | 3,783,689 | -1.14(-1.03%) |
May 21, 2019 | 110.16 | 110.89 | 109.78 | 110.60 | 3,632,932 | +0.76(+0.69%) |
May 20, 2019 | 110.22 | 110.22 | 109.48 | 109.84 | 3,707,707 | -0.78(-0.71%) |
May 17, 2019 | 110.52 | 112.02 | 110.52 | 110.62 | 3,850,283 | -0.85(-0.76%) |
May 16, 2019 | 110.90 | 112.13 | 110.72 | 111.47 | 3,788,868 | +1.02(+0.93%) |
May 15, 2019 | 109.02 | 110.67 | 108.81 | 110.45 | 4,355,637 | +0.74(+0.68%) |
May 14, 2019 | 109.11 | 110.24 | 108.58 | 109.70 | 4,815,812 | +1.10(+1.01%) |
May 13, 2019 | 109.67 | 109.92 | 108.25 | 108.60 | 8,007,783 | -3.33(-2.98%) |
May 10, 2019 | 111.50 | 112.42 | 109.86 | 111.94 | 7,147,098 | +0.16(+0.14%) |
May 09, 2019 | 111.36 | 112.16 | 110.49 | 111.77 | 6,688,404 | -0.46(-0.41%) |
May 08, 2019 | 112.01 | 112.90 | 111.67 | 112.23 | 7,494,877 | +0.04(+0.03%) |
May 07, 2019 | 113.22 | 113.46 | 111.37 | 112.19 | 6,893,286 | -1.73(-1.52%) |
May 06, 2019 | 112.63 | 114.11 | 112.56 | 113.92 | 3,996,507 | -0.70(-0.61%) |
May 03, 2019 | 114.35 | 114.84 | 114.01 | 114.62 | 3,670,474 | +1.34(+1.18%) |
May 02, 2019 | 113.25 | 113.74 | 112.47 | 113.28 | 10,906,458 | +0.09(+0.08%) |