Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.28 | 108.51 | 105.83 | 106.79 | 4,402,637 | -3.38(-3.07%) |
Apr 29, 2020 | 107.32 | 110.86 | 106.93 | 110.17 | 4,642,080 | +4.22(+3.98%) |
Apr 28, 2020 | 108.15 | 108.28 | 104.03 | 105.95 | 6,107,108 | +0.24(+0.23%) |
Apr 27, 2020 | 101.72 | 106.56 | 100.69 | 105.71 | 5,821,495 | +1.06(+1.02%) |
Apr 24, 2020 | 104.60 | 104.96 | 102.05 | 104.64 | 3,319,395 | +1.04(+1.00%) |
Apr 23, 2020 | 102.16 | 105.74 | 101.81 | 103.61 | 3,863,696 | +2.08(+2.05%) |
Apr 22, 2020 | 102.80 | 102.86 | 100.21 | 101.52 | 4,135,693 | +0.72(+0.72%) |
Apr 21, 2020 | 101.89 | 101.89 | 99.65 | 100.80 | 6,258,553 | -4.70(-4.45%) |
Apr 20, 2020 | 105.01 | 107.42 | 102.88 | 105.50 | 4,450,241 | -1.22(-1.14%) |
Apr 17, 2020 | 105.02 | 106.94 | 104.47 | 106.72 | 4,503,235 | +3.77(+3.66%) |
Apr 16, 2020 | 101.70 | 103.17 | 98.98 | 102.95 | 6,511,269 | +1.54(+1.51%) |
Apr 15, 2020 | 102.71 | 102.84 | 99.84 | 101.41 | 6,215,508 | -4.61(-4.35%) |
Apr 14, 2020 | 105.93 | 107.15 | 104.12 | 106.02 | 7,879,962 | +2.24(+2.16%) |
Apr 13, 2020 | 109.07 | 109.16 | 103.27 | 103.78 | 11,568,042 | -9.90(-8.71%) |
Apr 09, 2020 | 116.98 | 117.84 | 111.97 | 113.69 | 5,227,773 | -2.16(-1.86%) |
Apr 08, 2020 | 111.83 | 116.55 | 110.06 | 115.84 | 5,153,392 | +4.98(+4.49%) |
Apr 07, 2020 | 111.74 | 117.11 | 109.58 | 110.86 | 9,336,264 | +1.36(+1.24%) |
Apr 06, 2020 | 109.15 | 110.68 | 107.41 | 109.50 | 6,362,156 | +5.24(+5.02%) |
Apr 03, 2020 | 105.02 | 106.24 | 101.95 | 104.27 | 5,539,125 | -1.88(-1.77%) |
Apr 02, 2020 | 101.14 | 107.77 | 101.05 | 106.15 | 8,914,724 | +4.90(+4.84%) |
Apr 01, 2020 | 101.92 | 106.16 | 99.56 | 101.25 | 7,529,608 | -4.26(-4.04%) |
Mar 31, 2020 | 100.68 | 106.30 | 100.25 | 105.51 | 9,873,450 | +3.94(+3.88%) |
Mar 30, 2020 | 96.68 | 102.60 | 95.41 | 101.57 | 6,296,956 | +5.70(+5.95%) |
Mar 27, 2020 | 94.95 | 99.69 | 94.02 | 95.87 | 6,319,871 | -4.60(-4.58%) |
Mar 26, 2020 | 95.34 | 100.90 | 93.56 | 100.47 | 6,664,497 | +5.30(+5.57%) |
Mar 25, 2020 | 91.99 | 98.65 | 89.56 | 95.17 | 7,234,107 | +3.03(+3.29%) |
Mar 24, 2020 | 87.34 | 92.77 | 86.53 | 92.14 | 8,155,074 | +8.63(+10.33%) |
Mar 23, 2020 | 85.38 | 87.51 | 82.42 | 83.52 | 7,408,980 | -3.32(-3.82%) |
Mar 20, 2020 | 93.76 | 94.55 | 85.62 | 86.83 | 8,413,774 | -6.83(-7.29%) |
Mar 19, 2020 | 90.23 | 94.93 | 88.43 | 93.66 | 7,555,924 | +2.63(+2.89%) |
Mar 18, 2020 | 85.46 | 93.61 | 84.66 | 91.03 | 7,691,402 | -0.07(-0.08%) |
Mar 17, 2020 | 87.30 | 91.33 | 84.53 | 91.11 | 7,923,303 | +6.17(+7.27%) |
Mar 16, 2020 | 80.92 | 96.25 | 80.47 | 84.93 | 10,885,685 | -5.66(-6.25%) |
Mar 13, 2020 | 89.46 | 90.84 | 81.96 | 90.60 | 9,588,686 | +6.71(+8.00%) |
Mar 12, 2020 | 85.02 | 85.72 | 79.56 | 83.89 | 11,311,715 | -7.67(-8.37%) |
Mar 11, 2020 | 94.38 | 95.24 | 90.99 | 91.55 | 7,198,104 | -5.27(-5.45%) |
Mar 10, 2020 | 98.78 | 99.16 | 90.12 | 96.83 | 9,119,404 | +2.20(+2.33%) |
Mar 09, 2020 | 102.74 | 102.74 | 94.59 | 94.63 | 9,490,382 | -15.77(-14.28%) |
Mar 06, 2020 | 108.20 | 110.79 | 108.05 | 110.39 | 6,343,626 | -0.51(-0.46%) |
Mar 05, 2020 | 111.97 | 113.52 | 110.24 | 110.90 | 6,614,134 | -4.94(-4.26%) |
Mar 04, 2020 | 114.63 | 115.88 | 113.03 | 115.84 | 5,581,127 | +2.75(+2.43%) |
Mar 03, 2020 | 115.48 | 117.80 | 112.55 | 113.09 | 6,991,590 | -2.93(-2.52%) |
Mar 02, 2020 | 113.70 | 116.28 | 111.84 | 116.02 | 6,706,836 | +3.06(+2.70%) |
Feb 28, 2020 | 108.72 | 112.97 | 108.23 | 112.97 | 9,130,401 | +0.88(+0.79%) |
Feb 27, 2020 | 114.20 | 116.87 | 112.04 | 112.08 | 8,102,054 | -4.53(-3.88%) |
Feb 26, 2020 | 117.89 | 119.10 | 115.98 | 116.61 | 4,292,001 | -0.68(-0.58%) |
Feb 25, 2020 | 120.90 | 121.06 | 116.61 | 117.29 | 5,318,300 | -2.88(-2.40%) |
Feb 24, 2020 | 120.50 | 121.71 | 120.07 | 120.18 | 5,458,177 | -4.58(-3.67%) |
Feb 21, 2020 | 124.11 | 124.97 | 122.85 | 124.76 | 3,140,799 | +0.25(+0.20%) |
Feb 20, 2020 | 123.90 | 126.29 | 123.84 | 124.50 | 2,945,433 | +0.06(+0.05%) |
Feb 19, 2020 | 124.38 | 124.76 | 123.71 | 124.44 | 2,347,928 | +0.25(+0.20%) |
Feb 18, 2020 | 124.99 | 126.00 | 122.82 | 124.19 | 4,255,901 | -1.28(-1.02%) |
Feb 14, 2020 | 126.83 | 126.95 | 124.47 | 125.47 | 3,094,497 | -1.57(-1.24%) |
Feb 13, 2020 | 127.30 | 127.75 | 125.87 | 127.04 | 3,648,829 | +0.12(+0.09%) |
Feb 12, 2020 | 125.84 | 127.24 | 125.56 | 126.92 | 3,540,814 | +3.09(+2.50%) |
Feb 11, 2020 | 123.20 | 124.78 | 122.81 | 123.83 | 2,619,582 | +1.70(+1.39%) |
Feb 10, 2020 | 120.97 | 122.14 | 120.73 | 122.13 | 2,561,717 | +0.86(+0.71%) |
Feb 07, 2020 | 123.70 | 124.11 | 120.93 | 121.27 | 4,192,644 | -3.53(-2.83%) |
Feb 06, 2020 | 125.66 | 125.78 | 123.78 | 124.80 | 2,509,796 | -0.17(-0.14%) |
Feb 05, 2020 | 123.25 | 125.00 | 123.15 | 124.97 | 4,889,520 | +3.57(+2.94%) |
Feb 04, 2020 | 120.93 | 122.55 | 120.64 | 121.39 | 3,850,467 | +3.40(+2.88%) |
Feb 03, 2020 | 119.51 | 121.08 | 117.57 | 118.00 | 4,822,909 | -1.44(-1.20%) |
Jan 31, 2020 | 121.68 | 122.74 | 118.69 | 119.43 | 7,462,779 | -3.66(-2.97%) |
Jan 30, 2020 | 122.53 | 123.63 | 120.85 | 123.09 | 4,244,541 | -0.37(-0.30%) |
Jan 29, 2020 | 125.11 | 125.26 | 123.36 | 123.46 | 2,881,448 | -0.87(-0.70%) |
Jan 28, 2020 | 124.59 | 125.11 | 123.31 | 124.33 | 3,037,960 | +0.92(+0.74%) |
Jan 27, 2020 | 124.48 | 125.31 | 123.27 | 123.41 | 3,211,168 | -4.23(-3.31%) |
Jan 24, 2020 | 129.62 | 129.75 | 126.62 | 127.64 | 2,778,196 | -2.16(-1.66%) |
Jan 23, 2020 | 128.94 | 130.22 | 127.11 | 129.80 | 3,500,316 | +0.11(+0.08%) |
Jan 22, 2020 | 132.98 | 133.26 | 129.59 | 129.69 | 3,961,878 | -2.93(-2.21%) |
Jan 21, 2020 | 133.84 | 134.45 | 132.47 | 132.62 | 2,723,836 | -1.75(-1.31%) |
Jan 17, 2020 | 133.85 | 134.82 | 133.30 | 134.37 | 3,664,082 | +0.85(+0.64%) |
Jan 16, 2020 | 132.22 | 133.57 | 132.04 | 133.52 | 3,400,536 | +2.08(+1.58%) |
Jan 15, 2020 | 132.03 | 132.50 | 131.10 | 131.44 | 2,924,431 | -1.00(-0.76%) |
Jan 14, 2020 | 133.14 | 133.62 | 132.11 | 132.44 | 3,037,057 | -0.13(-0.10%) |
Jan 13, 2020 | 132.31 | 132.58 | 131.42 | 132.57 | 3,715,953 | +0.62(+0.47%) |
Jan 10, 2020 | 133.14 | 133.38 | 131.67 | 131.94 | 2,651,049 | -1.06(-0.80%) |
Jan 09, 2020 | 133.46 | 133.61 | 132.29 | 133.01 | 2,516,851 | -0.33(-0.25%) |
Jan 08, 2020 | 132.58 | 134.15 | 132.24 | 133.34 | 2,384,672 | +1.17(+0.89%) |
Jan 07, 2020 | 133.05 | 133.25 | 131.38 | 132.17 | 3,154,985 | -1.77(-1.32%) |
Jan 06, 2020 | 132.97 | 134.14 | 132.31 | 133.94 | 2,823,669 | -0.09(-0.07%) |
Jan 03, 2020 | 134.33 | 135.40 | 133.14 | 134.03 | 3,433,838 | -1.89(-1.39%) |
Jan 02, 2020 | 134.54 | 135.94 | 133.62 | 135.92 | 3,667,996 | +2.57(+1.93%) |
Dec 31, 2019 | 133.12 | 133.84 | 132.54 | 133.34 | 2,162,304 | +0.14(+0.11%) |
Dec 30, 2019 | 134.01 | 134.06 | 132.74 | 133.20 | 1,981,506 | -0.69(-0.51%) |
Dec 27, 2019 | 134.21 | 134.47 | 133.62 | 133.89 | 1,710,440 | +0.05(+0.04%) |
Dec 26, 2019 | 133.54 | 133.84 | 132.72 | 133.83 | 1,746,384 | +0.67(+0.50%) |
Dec 24, 2019 | 134.26 | 134.35 | 132.99 | 133.16 | 1,070,077 | -0.92(-0.69%) |
Dec 23, 2019 | 133.34 | 134.11 | 132.53 | 134.08 | 2,598,742 | +0.84(+0.63%) |
Dec 20, 2019 | 133.07 | 133.43 | 131.14 | 133.25 | 7,537,941 | +2.30(+1.76%) |
Dec 19, 2019 | 132.71 | 132.71 | 130.29 | 130.94 | 3,961,389 | -1.90(-1.43%) |
Dec 18, 2019 | 132.28 | 133.00 | 131.47 | 132.84 | 2,912,214 | +0.68(+0.51%) |
Dec 17, 2019 | 131.38 | 132.72 | 131.34 | 132.16 | 3,157,304 | +0.91(+0.69%) |
Dec 16, 2019 | 133.37 | 133.90 | 131.13 | 131.25 | 2,674,376 | -0.15(-0.12%) |
Dec 13, 2019 | 132.55 | 133.99 | 131.06 | 131.40 | 3,667,744 | -1.13(-0.85%) |
Dec 12, 2019 | 129.61 | 133.09 | 129.12 | 132.53 | 4,113,404 | +2.51(+1.93%) |
Dec 11, 2019 | 129.81 | 130.58 | 129.38 | 130.02 | 2,509,275 | +1.02(+0.79%) |
Dec 10, 2019 | 128.84 | 129.65 | 127.99 | 129.00 | 2,092,024 | +0.04(+0.03%) |
Dec 09, 2019 | 129.09 | 129.37 | 128.55 | 128.97 | 1,755,522 | +0.10(+0.08%) |
Dec 06, 2019 | 129.04 | 129.50 | 128.37 | 128.87 | 2,515,600 | +2.35(+1.86%) |
Dec 05, 2019 | 126.93 | 127.42 | 125.98 | 126.52 | 2,522,600 | +0.00(+0.00%) |
Dec 04, 2019 | 127.29 | 128.47 | 126.41 | 126.52 | 2,751,743 | +0.05(+0.04%) |
Dec 03, 2019 | 126.45 | 126.80 | 125.11 | 126.46 | 4,388,151 | -2.62(-2.03%) |
Dec 02, 2019 | 131.10 | 131.86 | 128.97 | 129.08 | 3,207,583 | -1.60(-1.22%) |
Nov 29, 2019 | 130.19 | 131.34 | 129.83 | 130.68 | 1,830,051 | -0.87(-0.66%) |
Nov 27, 2019 | 130.94 | 131.57 | 129.75 | 131.55 | 2,947,419 | -0.36(-0.27%) |
Nov 26, 2019 | 132.19 | 132.41 | 131.37 | 131.91 | 2,733,470 | -0.30(-0.23%) |
Nov 25, 2019 | 130.70 | 132.34 | 129.84 | 132.21 | 3,416,844 | +2.29(+1.77%) |
Nov 22, 2019 | 129.95 | 130.44 | 129.15 | 129.91 | 2,501,092 | +0.47(+0.36%) |
Nov 21, 2019 | 127.81 | 129.97 | 127.27 | 129.44 | 3,650,620 | +1.66(+1.30%) |
Nov 20, 2019 | 128.62 | 128.85 | 126.50 | 127.78 | 3,859,354 | -1.50(-1.16%) |
Nov 19, 2019 | 130.34 | 130.71 | 128.90 | 129.28 | 2,309,233 | -0.37(-0.29%) |
Nov 18, 2019 | 130.24 | 130.73 | 129.14 | 129.65 | 2,922,327 | -1.55(-1.18%) |
Nov 15, 2019 | 130.53 | 131.72 | 130.48 | 131.20 | 3,131,376 | +1.69(+1.30%) |
Nov 14, 2019 | 130.21 | 131.23 | 129.31 | 129.52 | 2,859,235 | -0.95(-0.73%) |
Nov 13, 2019 | 130.35 | 131.70 | 129.74 | 130.46 | 3,573,166 | -1.67(-1.26%) |
Nov 12, 2019 | 133.73 | 134.06 | 131.84 | 132.13 | 3,148,718 | -1.50(-1.12%) |
Nov 11, 2019 | 132.50 | 133.77 | 132.38 | 133.63 | 2,442,210 | -0.14(-0.11%) |
Nov 08, 2019 | 132.42 | 133.80 | 131.65 | 133.78 | 3,076,776 | +1.04(+0.78%) |
Nov 07, 2019 | 133.08 | 133.99 | 132.50 | 132.74 | 4,225,858 | +1.37(+1.04%) |
Nov 06, 2019 | 132.25 | 132.25 | 130.62 | 131.37 | 4,138,336 | -0.79(-0.60%) |
Nov 05, 2019 | 132.60 | 133.63 | 131.52 | 132.16 | 5,002,023 | -0.43(-0.32%) |
Nov 04, 2019 | 131.24 | 132.73 | 130.94 | 132.59 | 6,017,159 | +2.12(+1.63%) |
Nov 01, 2019 | 125.84 | 130.57 | 125.71 | 130.46 | 6,888,829 | +6.04(+4.86%) |
Oct 31, 2019 | 125.84 | 126.72 | 123.15 | 124.42 | 4,471,599 | -2.29(-1.81%) |
Oct 30, 2019 | 127.31 | 127.31 | 126.06 | 126.72 | 4,372,405 | -0.89(-0.70%) |
Oct 29, 2019 | 125.85 | 127.72 | 125.30 | 127.61 | 4,903,980 | +1.15(+0.91%) |
Oct 28, 2019 | 126.38 | 127.88 | 125.39 | 126.46 | 6,837,544 | +0.30(+0.24%) |
Oct 25, 2019 | 121.89 | 126.39 | 121.76 | 126.17 | 9,213,827 | +5.31(+4.39%) |
Oct 24, 2019 | 121.98 | 122.16 | 119.53 | 120.86 | 4,358,619 | -1.34(-1.10%) |
Oct 23, 2019 | 121.20 | 122.79 | 118.01 | 122.20 | 12,521,043 | +1.89(+1.57%) |
Oct 22, 2019 | 119.72 | 121.23 | 118.23 | 120.31 | 5,253,375 | +0.92(+0.77%) |
Oct 21, 2019 | 119.14 | 120.50 | 118.73 | 119.39 | 4,732,357 | +1.37(+1.16%) |
Oct 18, 2019 | 117.52 | 119.21 | 117.37 | 118.02 | 4,796,298 | -0.30(-0.25%) |
Oct 17, 2019 | 117.33 | 119.03 | 116.63 | 118.32 | 3,822,570 | +1.68(+1.44%) |
Oct 16, 2019 | 117.36 | 118.98 | 116.56 | 116.64 | 3,419,763 | -0.75(-0.64%) |
Oct 15, 2019 | 114.66 | 117.97 | 114.36 | 117.39 | 3,681,747 | +2.37(+2.06%) |
Oct 14, 2019 | 113.61 | 115.17 | 112.89 | 115.01 | 3,219,894 | -0.02(-0.01%) |
Oct 11, 2019 | 112.53 | 116.81 | 112.34 | 115.03 | 7,563,593 | +5.12(+4.65%) |
Oct 10, 2019 | 107.54 | 110.22 | 107.29 | 109.92 | 3,665,711 | +4.65(+4.42%) |
Oct 09, 2019 | 107.05 | 107.56 | 105.71 | 105.27 | 2,942,745 | -0.42(-0.40%) |
Oct 08, 2019 | 106.42 | 106.79 | 105.44 | 105.69 | 3,963,398 | -2.04(-1.90%) |
Oct 07, 2019 | 108.27 | 109.03 | 107.28 | 107.73 | 2,651,288 | -0.71(-0.65%) |
Oct 04, 2019 | 107.25 | 108.54 | 106.92 | 108.44 | 2,762,412 | +0.90(+0.83%) |
Oct 03, 2019 | 106.92 | 107.56 | 105.04 | 107.54 | 3,536,132 | +0.07(+0.07%) |
Oct 02, 2019 | 108.54 | 109.16 | 106.92 | 107.47 | 4,804,225 | -2.16(-1.97%) |
Oct 01, 2019 | 114.14 | 115.12 | 109.57 | 109.63 | 4,174,544 | -3.53(-3.12%) |
Sep 30, 2019 | 113.42 | 113.86 | 112.77 | 113.16 | 3,129,865 | -0.25(-0.22%) |
Sep 27, 2019 | 113.78 | 114.12 | 112.58 | 113.41 | 2,471,526 | +0.18(+0.16%) |
Sep 26, 2019 | 113.59 | 113.71 | 112.57 | 113.23 | 2,834,138 | -0.20(-0.17%) |
Sep 25, 2019 | 112.75 | 113.62 | 112.00 | 113.43 | 2,660,140 | +0.56(+0.49%) |
Sep 24, 2019 | 115.34 | 115.57 | 112.50 | 112.87 | 3,847,946 | -2.18(-1.89%) |
Sep 23, 2019 | 114.08 | 115.46 | 113.19 | 115.05 | 3,160,643 | +0.23(+0.20%) |
Sep 20, 2019 | 116.47 | 117.35 | 114.56 | 114.82 | 7,186,201 | -1.76(-1.51%) |
Sep 19, 2019 | 117.78 | 118.28 | 116.35 | 116.57 | 3,053,774 | -0.85(-0.72%) |
Sep 18, 2019 | 117.92 | 118.44 | 116.21 | 117.42 | 3,374,153 | -0.99(-0.83%) |
Sep 17, 2019 | 118.78 | 118.94 | 117.53 | 118.41 | 3,241,636 | -0.88(-0.74%) |
Sep 16, 2019 | 119.14 | 119.87 | 118.25 | 119.29 | 3,210,790 | -0.56(-0.47%) |
Sep 13, 2019 | 118.97 | 120.04 | 117.48 | 119.85 | 4,135,470 | +1.82(+1.54%) |
Sep 12, 2019 | 118.26 | 118.88 | 116.53 | 118.03 | 6,244,308 | -1.20(-1.01%) |
Sep 11, 2019 | 117.23 | 119.32 | 115.99 | 119.23 | 8,441,403 | +2.51(+2.15%) |
Sep 10, 2019 | 114.01 | 116.72 | 113.97 | 116.72 | 9,465,199 | +2.72(+2.39%) |
Sep 09, 2019 | 110.54 | 114.13 | 110.37 | 114.00 | 4,947,938 | +4.08(+3.71%) |
Sep 06, 2019 | 110.83 | 111.39 | 109.71 | 109.92 | 3,701,038 | -0.26(-0.24%) |
Sep 05, 2019 | 107.95 | 111.31 | 107.95 | 110.19 | 5,979,420 | +3.48(+3.27%) |
Sep 04, 2019 | 106.09 | 106.83 | 105.95 | 106.70 | 4,148,154 | +1.86(+1.77%) |
Sep 03, 2019 | 105.62 | 105.62 | 103.39 | 104.84 | 4,220,984 | -1.77(-1.66%) |
Aug 30, 2019 | 106.63 | 107.14 | 106.12 | 106.61 | 3,251,426 | +1.10(+1.04%) |
Aug 29, 2019 | 104.48 | 105.83 | 104.36 | 105.51 | 3,847,806 | +2.61(+2.53%) |
Aug 28, 2019 | 101.11 | 102.98 | 100.11 | 102.90 | 3,565,207 | +1.33(+1.31%) |
Aug 27, 2019 | 103.17 | 103.44 | 101.37 | 101.58 | 3,528,064 | -0.93(-0.91%) |
Aug 26, 2019 | 103.26 | 103.63 | 101.99 | 102.51 | 5,804,738 | +0.32(+0.32%) |
Aug 23, 2019 | 104.15 | 104.73 | 101.52 | 102.18 | 6,814,724 | -3.43(-3.25%) |
Aug 22, 2019 | 106.01 | 106.55 | 105.02 | 105.62 | 2,364,966 | +0.19(+0.18%) |
Aug 21, 2019 | 105.71 | 106.90 | 105.30 | 105.43 | 3,106,618 | +0.91(+0.87%) |
Aug 20, 2019 | 105.35 | 105.53 | 104.34 | 104.52 | 2,681,204 | -0.62(-0.59%) |
Aug 19, 2019 | 105.91 | 106.15 | 104.56 | 105.14 | 2,936,783 | +0.83(+0.80%) |
Aug 16, 2019 | 104.15 | 105.60 | 103.85 | 104.31 | 3,964,688 | +1.06(+1.02%) |
Aug 15, 2019 | 103.10 | 103.56 | 102.10 | 103.25 | 4,655,591 | +0.04(+0.03%) |
Aug 14, 2019 | 104.44 | 104.73 | 103.06 | 103.22 | 6,184,516 | -3.40(-3.19%) |
Aug 13, 2019 | 104.77 | 109.30 | 104.63 | 106.62 | 4,870,064 | +2.05(+1.96%) |
Aug 12, 2019 | 106.56 | 106.64 | 103.98 | 104.57 | 4,801,573 | -2.38(-2.23%) |
Aug 09, 2019 | 108.86 | 109.03 | 106.44 | 106.95 | 4,247,873 | -2.37(-2.16%) |
Aug 08, 2019 | 108.40 | 109.39 | 107.84 | 109.32 | 4,168,703 | +1.11(+1.03%) |
Aug 07, 2019 | 107.51 | 108.58 | 106.30 | 108.20 | 5,635,023 | -1.16(-1.06%) |
Aug 06, 2019 | 110.00 | 110.78 | 108.08 | 109.37 | 4,145,413 | +0.39(+0.35%) |
Aug 05, 2019 | 109.40 | 110.02 | 107.80 | 108.98 | 6,117,920 | -2.59(-2.32%) |
Aug 02, 2019 | 113.37 | 113.60 | 110.64 | 111.57 | 6,662,249 | -2.02(-1.77%) |
Aug 01, 2019 | 117.93 | 119.32 | 113.26 | 113.59 | 6,171,341 | -4.37(-3.71%) |
Jul 31, 2019 | 119.06 | 120.38 | 117.37 | 117.96 | 4,823,703 | -1.15(-0.96%) |
Jul 30, 2019 | 119.44 | 119.66 | 117.80 | 119.11 | 3,635,541 | -1.35(-1.12%) |
Jul 29, 2019 | 119.59 | 120.63 | 119.02 | 120.46 | 3,030,846 | +1.38(+1.16%) |
Jul 26, 2019 | 120.45 | 120.70 | 118.82 | 119.08 | 4,730,413 | -1.60(-1.33%) |
Jul 25, 2019 | 117.43 | 120.86 | 117.37 | 120.68 | 5,382,467 | +2.51(+2.12%) |
Jul 24, 2019 | 117.34 | 120.33 | 115.08 | 118.18 | 14,136,037 | -5.55(-4.48%) |
Jul 23, 2019 | 121.78 | 123.84 | 121.42 | 123.72 | 4,599,589 | +2.56(+2.12%) |
Jul 22, 2019 | 122.17 | 122.43 | 120.59 | 121.16 | 3,647,574 | -0.89(-0.73%) |
Jul 19, 2019 | 120.25 | 122.78 | 120.25 | 122.05 | 5,399,138 | +2.12(+1.77%) |
Jul 18, 2019 | 119.91 | 120.85 | 119.17 | 119.92 | 3,994,708 | -0.75(-0.62%) |
Jul 17, 2019 | 122.87 | 123.14 | 120.67 | 120.67 | 4,217,254 | -2.99(-2.42%) |
Jul 16, 2019 | 123.94 | 125.02 | 122.83 | 123.66 | 4,557,227 | -0.49(-0.39%) |
Jul 15, 2019 | 123.03 | 124.46 | 122.92 | 124.15 | 5,060,111 | +1.14(+0.93%) |
Jul 12, 2019 | 119.76 | 123.03 | 119.67 | 123.01 | 4,667,716 | +3.91(+3.28%) |
Jul 11, 2019 | 118.42 | 119.14 | 117.88 | 119.10 | 3,559,133 | +1.17(+0.99%) |
Jul 10, 2019 | 119.78 | 120.46 | 117.84 | 117.92 | 4,421,260 | -1.47(-1.23%) |
Jul 09, 2019 | 119.23 | 119.52 | 118.55 | 119.39 | 2,945,356 | -0.49(-0.41%) |
Jul 08, 2019 | 120.15 | 121.03 | 119.51 | 119.88 | 3,083,841 | -0.58(-0.48%) |
Jul 05, 2019 | 119.51 | 120.55 | 118.44 | 120.46 | 3,455,401 | -0.09(-0.07%) |
Jul 03, 2019 | 121.30 | 121.34 | 119.42 | 120.55 | 2,855,317 | -0.23(-0.19%) |
Jul 02, 2019 | 121.44 | 121.79 | 120.08 | 120.78 | 3,605,238 | -0.67(-0.55%) |
Jul 01, 2019 | 123.84 | 124.62 | 119.99 | 121.44 | 5,449,331 | +0.27(+0.23%) |
Jun 28, 2019 | 120.91 | 122.04 | 120.91 | 121.17 | 11,776,034 | +0.70(+0.58%) |
Jun 27, 2019 | 120.64 | 120.92 | 119.11 | 120.47 | 4,042,870 | +0.31(+0.26%) |
Jun 26, 2019 | 119.36 | 120.60 | 119.29 | 120.15 | 3,760,733 | +1.28(+1.08%) |
Jun 25, 2019 | 119.65 | 119.94 | 117.91 | 118.87 | 4,219,023 | -0.59(-0.49%) |
Jun 24, 2019 | 118.81 | 119.98 | 118.73 | 119.46 | 3,596,953 | +0.43(+0.36%) |
Jun 21, 2019 | 118.55 | 120.24 | 117.84 | 119.03 | 6,459,081 | +0.23(+0.19%) |
Jun 20, 2019 | 118.15 | 118.95 | 116.92 | 118.80 | 4,277,803 | +2.48(+2.13%) |
Jun 19, 2019 | 115.86 | 116.94 | 115.46 | 116.32 | 4,326,464 | +0.45(+0.39%) |
Jun 18, 2019 | 114.15 | 116.78 | 113.98 | 115.87 | 5,349,537 | +2.68(+2.36%) |
Jun 17, 2019 | 113.09 | 114.00 | 112.62 | 113.19 | 2,933,343 | +0.08(+0.07%) |
Jun 14, 2019 | 112.56 | 113.49 | 111.58 | 113.11 | 2,845,869 | +0.05(+0.05%) |
Jun 13, 2019 | 113.22 | 114.15 | 112.69 | 113.06 | 3,931,362 | +0.06(+0.06%) |
Jun 12, 2019 | 112.69 | 113.37 | 112.09 | 113.00 | 3,413,359 | -0.16(-0.14%) |
Jun 11, 2019 | 114.69 | 115.22 | 112.87 | 113.16 | 5,079,814 | +1.37(+1.22%) |
Jun 10, 2019 | 111.55 | 113.16 | 111.34 | 111.79 | 4,167,413 | +1.14(+1.03%) |
Jun 07, 2019 | 110.58 | 111.69 | 110.31 | 110.65 | 2,865,666 | +0.95(+0.87%) |
Jun 06, 2019 | 109.44 | 110.20 | 108.67 | 109.70 | 3,706,989 | +0.24(+0.22%) |
Jun 05, 2019 | 109.71 | 109.92 | 108.43 | 109.46 | 4,047,793 | +0.92(+0.85%) |
Jun 04, 2019 | 108.29 | 109.15 | 107.35 | 108.53 | 4,566,693 | +1.27(+1.18%) |
Jun 03, 2019 | 106.61 | 108.19 | 106.47 | 107.26 | 4,679,474 | +0.75(+0.70%) |
May 31, 2019 | 106.50 | 107.35 | 105.56 | 106.52 | 5,299,631 | -1.80(-1.67%) |
May 30, 2019 | 108.12 | 109.07 | 107.82 | 108.32 | 3,186,165 | +0.32(+0.30%) |
May 29, 2019 | 107.13 | 109.19 | 106.92 | 108.00 | 5,987,510 | -0.10(-0.09%) |
May 28, 2019 | 109.26 | 109.76 | 108.05 | 108.10 | 5,351,453 | -1.16(-1.07%) |
May 24, 2019 | 109.81 | 110.31 | 108.65 | 109.26 | 4,238,378 | +0.57(+0.52%) |
May 23, 2019 | 108.55 | 110.03 | 107.94 | 108.69 | 5,504,737 | -1.16(-1.05%) |
May 22, 2019 | 110.46 | 111.52 | 109.81 | 109.85 | 5,196,659 | -1.24(-1.11%) |
May 21, 2019 | 109.65 | 111.19 | 109.10 | 111.09 | 6,178,376 | +2.24(+2.06%) |
May 20, 2019 | 108.07 | 109.38 | 107.85 | 108.85 | 7,100,286 | -0.29(-0.27%) |
May 17, 2019 | 110.58 | 111.60 | 108.74 | 109.14 | 6,886,619 | -3.42(-3.04%) |
May 16, 2019 | 114.18 | 114.27 | 112.39 | 112.56 | 4,853,598 | -0.61(-0.54%) |
May 15, 2019 | 111.94 | 113.76 | 111.11 | 113.17 | 3,234,512 | -0.15(-0.13%) |
May 14, 2019 | 112.46 | 114.29 | 111.75 | 113.33 | 4,520,671 | +1.93(+1.73%) |
May 13, 2019 | 113.36 | 113.37 | 110.31 | 111.40 | 9,651,269 | -5.37(-4.60%) |
May 10, 2019 | 116.05 | 117.11 | 113.73 | 116.77 | 5,894,653 | +0.12(+0.11%) |
May 09, 2019 | 115.77 | 117.07 | 113.96 | 116.64 | 6,641,757 | -0.67(-0.57%) |
May 08, 2019 | 118.26 | 119.50 | 117.17 | 117.31 | 4,656,742 | -1.53(-1.29%) |
May 07, 2019 | 120.20 | 120.91 | 117.41 | 118.84 | 6,324,577 | -2.75(-2.26%) |
May 06, 2019 | 119.83 | 122.23 | 119.41 | 121.59 | 5,473,381 | -2.04(-1.65%) |
May 03, 2019 | 121.02 | 123.75 | 120.73 | 123.63 | 4,673,340 | +3.46(+2.88%) |
May 02, 2019 | 123.15 | 123.17 | 119.47 | 120.17 | 6,079,981 | -2.65(-2.16%) |