Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 123.23 | 126.36 | 122.52 | 122.68 | 769,479 | -1.85(-1.49%) |
Apr 29, 2020 | 127.59 | 128.73 | 124.41 | 124.53 | 389,799 | -0.64(-0.51%) |
Apr 28, 2020 | 128.54 | 128.77 | 124.61 | 125.17 | 485,090 | -1.87(-1.47%) |
Apr 27, 2020 | 127.85 | 129.29 | 126.91 | 127.04 | 456,683 | +0.96(+0.76%) |
Apr 24, 2020 | 124.57 | 126.09 | 122.99 | 126.08 | 335,200 | +1.67(+1.34%) |
Apr 23, 2020 | 124.38 | 125.98 | 123.55 | 124.41 | 577,028 | +0.80(+0.65%) |
Apr 22, 2020 | 124.71 | 125.11 | 122.69 | 123.61 | 375,507 | +1.04(+0.85%) |
Apr 21, 2020 | 124.85 | 124.85 | 121.40 | 122.57 | 333,145 | -1.84(-1.48%) |
Apr 20, 2020 | 122.64 | 126.41 | 122.53 | 124.41 | 357,625 | -0.46(-0.37%) |
Apr 17, 2020 | 125.22 | 127.11 | 122.02 | 124.87 | 460,300 | +1.88(+1.53%) |
Apr 16, 2020 | 123.10 | 124.04 | 121.75 | 122.99 | 639,462 | +0.74(+0.61%) |
Apr 15, 2020 | 119.03 | 124.15 | 118.59 | 122.25 | 786,723 | +1.54(+1.28%) |
Apr 14, 2020 | 117.51 | 121.16 | 117.00 | 120.71 | 725,575 | +4.72(+4.07%) |
Apr 13, 2020 | 114.57 | 116.59 | 113.64 | 115.99 | 481,191 | +0.51(+0.44%) |
Apr 09, 2020 | 116.88 | 116.91 | 113.72 | 115.48 | 388,300 | +0.25(+0.22%) |
Apr 08, 2020 | 112.32 | 115.97 | 112.26 | 115.23 | 408,528 | +2.96(+2.64%) |
Apr 07, 2020 | 119.00 | 119.00 | 111.37 | 112.27 | 915,982 | -1.90(-1.66%) |
Apr 06, 2020 | 112.62 | 114.44 | 109.01 | 114.17 | 626,864 | +5.77(+5.32%) |
Apr 03, 2020 | 109.73 | 111.47 | 106.98 | 108.40 | 513,500 | -2.14(-1.94%) |
Apr 02, 2020 | 105.65 | 110.96 | 105.51 | 110.54 | 559,013 | +3.66(+3.42%) |
Apr 01, 2020 | 105.73 | 109.28 | 105.15 | 106.88 | 677,508 | -3.84(-3.47%) |
Mar 31, 2020 | 112.77 | 114.69 | 110.12 | 110.72 | 1,196,958 | -3.32(-2.91%) |
Mar 30, 2020 | 111.59 | 114.50 | 110.75 | 114.04 | 621,451 | +2.69(+2.42%) |
Mar 27, 2020 | 109.20 | 114.40 | 108.55 | 111.35 | 643,200 | -1.87(-1.65%) |
Mar 26, 2020 | 103.08 | 114.06 | 102.38 | 113.22 | 1,037,824 | +11.91(+11.76%) |
Mar 25, 2020 | 99.56 | 107.21 | 98.39 | 101.31 | 741,272 | -0.36(-0.35%) |
Mar 24, 2020 | 96.14 | 102.46 | 95.15 | 101.67 | 926,545 | +9.79(+10.66%) |
Mar 23, 2020 | 91.27 | 94.58 | 88.14 | 91.88 | 1,421,922 | +1.21(+1.33%) |
Mar 20, 2020 | 94.43 | 98.42 | 90.53 | 90.67 | 968,900 | -5.42(-5.64%) |
Mar 19, 2020 | 93.48 | 100.34 | 90.59 | 96.09 | 1,216,640 | +2.04(+2.17%) |
Mar 18, 2020 | 95.67 | 97.07 | 86.20 | 94.05 | 1,607,027 | -6.67(-6.62%) |
Mar 17, 2020 | 95.97 | 100.92 | 95.03 | 100.72 | 1,481,223 | +6.22(+6.58%) |
Mar 16, 2020 | 102.83 | 104.02 | 93.90 | 94.50 | 1,558,075 | -17.79(-15.84%) |
Mar 13, 2020 | 111.22 | 112.51 | 103.82 | 112.29 | 1,084,000 | +5.13(+4.79%) |
Mar 12, 2020 | 105.87 | 111.99 | 105.02 | 107.16 | 1,031,045 | -5.64(-5.00%) |
Mar 11, 2020 | 115.63 | 117.38 | 111.49 | 112.80 | 841,880 | -5.42(-4.58%) |
Mar 10, 2020 | 116.17 | 118.48 | 114.28 | 118.22 | 816,714 | +4.02(+3.52%) |
Mar 09, 2020 | 117.61 | 118.39 | 113.78 | 114.20 | 1,189,326 | -9.45(-7.64%) |
Mar 06, 2020 | 123.91 | 125.37 | 121.21 | 123.65 | 1,548,100 | -3.77(-2.96%) |
Mar 05, 2020 | 132.11 | 134.23 | 127.33 | 127.42 | 801,578 | -6.77(-5.05%) |
Mar 04, 2020 | 130.89 | 134.37 | 130.05 | 134.19 | 495,742 | +5.62(+4.37%) |
Mar 03, 2020 | 128.64 | 131.16 | 127.56 | 128.57 | 1,086,253 | +0.01(+0.01%) |
Mar 02, 2020 | 126.92 | 128.56 | 125.95 | 128.56 | 1,167,630 | +2.67(+2.12%) |
Feb 28, 2020 | 126.54 | 129.16 | 123.60 | 125.89 | 1,975,600 | -3.96(-3.05%) |
Feb 27, 2020 | 132.50 | 133.26 | 129.77 | 129.85 | 1,276,921 | -3.51(-2.63%) |
Feb 26, 2020 | 133.91 | 135.67 | 132.92 | 133.36 | 482,627 | +0.01(+0.01%) |
Feb 25, 2020 | 136.94 | 137.39 | 133.16 | 133.35 | 665,803 | -2.67(-1.96%) |
Feb 24, 2020 | 135.20 | 136.81 | 134.65 | 136.02 | 466,796 | -1.00(-0.73%) |
Feb 21, 2020 | 138.40 | 138.46 | 136.32 | 137.02 | 747,400 | -1.25(-0.90%) |
Feb 20, 2020 | 139.12 | 140.00 | 137.29 | 138.27 | 630,783 | -0.97(-0.70%) |
Feb 19, 2020 | 138.37 | 139.97 | 138.12 | 139.24 | 538,468 | +1.23(+0.89%) |
Feb 18, 2020 | 137.07 | 138.14 | 136.86 | 138.01 | 450,554 | +0.94(+0.69%) |
Feb 14, 2020 | 137.17 | 137.50 | 136.34 | 137.07 | 359,000 | +0.26(+0.19%) |
Feb 13, 2020 | 136.06 | 137.28 | 136.06 | 136.81 | 369,483 | +0.31(+0.23%) |
Feb 12, 2020 | 136.10 | 137.06 | 135.82 | 136.50 | 287,705 | +0.56(+0.41%) |
Feb 11, 2020 | 136.17 | 136.19 | 134.25 | 135.94 | 524,590 | +0.48(+0.35%) |
Feb 10, 2020 | 133.31 | 135.71 | 133.31 | 135.46 | 397,101 | +1.08(+0.80%) |
Feb 07, 2020 | 134.51 | 134.94 | 133.80 | 134.38 | 445,200 | -0.45(-0.33%) |
Feb 06, 2020 | 134.08 | 135.38 | 134.08 | 134.83 | 343,123 | +0.87(+0.65%) |
Feb 05, 2020 | 135.63 | 135.63 | 133.76 | 133.96 | 489,318 | -2.30(-1.69%) |
Feb 04, 2020 | 135.27 | 136.91 | 134.25 | 136.26 | 1,455,467 | -0.22(-0.16%) |
Feb 03, 2020 | 133.72 | 137.23 | 133.68 | 136.48 | 685,972 | +3.55(+2.67%) |
Jan 31, 2020 | 128.14 | 133.61 | 127.69 | 132.93 | 850,500 | +5.09(+3.98%) |
Jan 30, 2020 | 126.36 | 127.91 | 126.22 | 127.84 | 579,838 | +0.41(+0.32%) |
Jan 29, 2020 | 129.57 | 129.84 | 126.95 | 127.43 | 498,364 | -2.32(-1.79%) |
Jan 28, 2020 | 130.74 | 130.74 | 129.53 | 129.75 | 619,984 | -0.07(-0.05%) |
Jan 27, 2020 | 128.35 | 130.41 | 128.35 | 129.82 | 479,392 | -0.35(-0.27%) |
Jan 24, 2020 | 131.90 | 132.07 | 130.13 | 130.17 | 330,800 | -1.74(-1.32%) |
Jan 23, 2020 | 131.09 | 132.00 | 130.24 | 131.91 | 508,521 | +0.74(+0.56%) |
Jan 22, 2020 | 130.64 | 131.75 | 130.40 | 131.17 | 438,019 | +0.95(+0.73%) |
Jan 21, 2020 | 129.44 | 130.61 | 128.31 | 130.22 | 973,091 | +0.75(+0.58%) |
Jan 17, 2020 | 130.61 | 130.74 | 129.11 | 129.47 | 489,800 | -0.67(-0.51%) |
Jan 16, 2020 | 130.63 | 130.91 | 129.30 | 130.14 | 651,013 | -0.50(-0.38%) |
Jan 15, 2020 | 129.76 | 131.31 | 129.54 | 130.64 | 532,052 | +0.94(+0.72%) |
Jan 14, 2020 | 129.84 | 130.22 | 129.33 | 129.70 | 400,199 | -0.51(-0.39%) |
Jan 13, 2020 | 129.13 | 130.36 | 128.85 | 130.21 | 514,275 | +1.59(+1.24%) |
Jan 10, 2020 | 129.38 | 129.75 | 128.51 | 128.62 | 401,100 | -0.75(-0.58%) |
Jan 09, 2020 | 129.13 | 129.71 | 128.82 | 129.37 | 478,746 | +0.86(+0.67%) |
Jan 08, 2020 | 128.62 | 130.53 | 127.90 | 128.51 | 688,248 | -0.16(-0.12%) |
Jan 07, 2020 | 128.18 | 129.32 | 127.84 | 128.67 | 520,740 | +0.49(+0.38%) |
Jan 06, 2020 | 127.13 | 128.25 | 126.67 | 128.18 | 471,046 | +0.41(+0.32%) |
Jan 03, 2020 | 125.33 | 127.83 | 125.14 | 127.77 | 396,900 | +1.30(+1.03%) |
Jan 02, 2020 | 125.27 | 126.61 | 124.33 | 126.47 | 505,288 | +0.72(+0.57%) |
Dec 31, 2019 | 125.06 | 126.05 | 124.73 | 125.75 | 315,300 | +0.69(+0.55%) |
Dec 30, 2019 | 125.32 | 125.66 | 124.43 | 125.06 | 451,173 | -0.30(-0.24%) |
Dec 27, 2019 | 125.68 | 126.04 | 124.76 | 125.36 | 317,200 | +0.04(+0.03%) |
Dec 26, 2019 | 124.59 | 125.51 | 124.40 | 125.32 | 278,594 | +1.35(+1.09%) |
Dec 24, 2019 | 124.16 | 124.86 | 123.49 | 123.97 | 310,500 | -0.15(-0.12%) |
Dec 23, 2019 | 122.84 | 124.22 | 122.48 | 124.12 | 336,163 | +1.55(+1.26%) |
Dec 20, 2019 | 122.81 | 123.56 | 121.92 | 122.57 | 810,800 | -0.02(-0.02%) |
Dec 19, 2019 | 120.48 | 122.63 | 120.08 | 122.59 | 1,005,973 | +2.50(+2.08%) |
Dec 18, 2019 | 120.51 | 121.35 | 119.78 | 120.09 | 815,337 | -0.49(-0.41%) |
Dec 17, 2019 | 120.38 | 121.14 | 120.20 | 120.58 | 765,891 | +0.33(+0.27%) |
Dec 16, 2019 | 122.15 | 122.39 | 119.64 | 120.25 | 1,346,793 | -1.64(-1.35%) |
Dec 13, 2019 | 120.88 | 123.11 | 120.56 | 121.89 | 1,091,600 | +0.77(+0.64%) |
Dec 12, 2019 | 119.97 | 121.53 | 118.98 | 121.12 | 532,092 | +1.23(+1.03%) |
Dec 11, 2019 | 118.43 | 119.95 | 117.84 | 119.89 | 420,881 | +1.46(+1.23%) |
Dec 10, 2019 | 120.06 | 120.06 | 118.29 | 118.43 | 576,781 | -1.62(-1.35%) |
Dec 09, 2019 | 120.02 | 121.24 | 119.43 | 120.05 | 1,046,686 | -0.08(-0.07%) |
Dec 06, 2019 | 119.99 | 120.66 | 118.45 | 120.13 | 660,600 | +0.62(+0.52%) |
Dec 05, 2019 | 117.78 | 119.55 | 116.83 | 119.51 | 474,316 | +1.89(+1.61%) |
Dec 04, 2019 | 119.04 | 119.31 | 115.81 | 117.62 | 487,464 | -1.71(-1.43%) |
Dec 03, 2019 | 118.20 | 119.59 | 118.07 | 119.33 | 647,065 | +0.06(+0.05%) |
Dec 02, 2019 | 119.33 | 119.88 | 118.29 | 119.27 | 685,202 | -0.22(-0.18%) |
Nov 29, 2019 | 120.09 | 120.09 | 119.04 | 119.49 | 282,500 | -0.43(-0.36%) |
Nov 27, 2019 | 118.21 | 120.35 | 118.16 | 119.92 | 382,400 | +1.68(+1.42%) |
Nov 26, 2019 | 118.36 | 119.08 | 117.28 | 118.24 | 383,484 | +0.16(+0.13%) |
Nov 25, 2019 | 118.59 | 121.83 | 117.74 | 118.08 | 460,695 | -0.50(-0.42%) |
Nov 22, 2019 | 120.10 | 120.10 | 118.54 | 118.58 | 505,000 | -1.55(-1.29%) |
Nov 21, 2019 | 121.08 | 121.08 | 120.04 | 120.13 | 633,520 | -0.76(-0.63%) |
Nov 20, 2019 | 118.59 | 121.35 | 118.41 | 120.89 | 972,312 | +2.26(+1.91%) |
Nov 19, 2019 | 118.00 | 119.34 | 117.46 | 118.63 | 695,207 | +0.96(+0.82%) |
Nov 18, 2019 | 117.48 | 118.20 | 115.03 | 117.67 | 848,548 | +0.02(+0.02%) |
Nov 15, 2019 | 119.13 | 119.88 | 117.36 | 117.65 | 733,100 | -1.43(-1.20%) |
Nov 14, 2019 | 118.43 | 119.11 | 117.92 | 119.08 | 788,502 | +0.39(+0.33%) |
Nov 13, 2019 | 117.52 | 119.51 | 117.06 | 118.69 | 879,140 | +1.34(+1.14%) |
Nov 12, 2019 | 116.94 | 118.46 | 115.00 | 117.35 | 607,989 | +0.08(+0.07%) |
Nov 11, 2019 | 116.08 | 117.73 | 116.08 | 117.27 | 487,525 | +0.51(+0.44%) |
Nov 08, 2019 | 115.99 | 117.58 | 115.67 | 116.76 | 361,000 | +0.96(+0.83%) |
Nov 07, 2019 | 116.98 | 117.18 | 115.13 | 115.80 | 970,165 | -0.79(-0.68%) |
Nov 06, 2019 | 118.33 | 118.33 | 115.49 | 116.59 | 1,093,591 | -1.41(-1.19%) |
Nov 05, 2019 | 118.42 | 118.43 | 117.05 | 118.00 | 792,158 | -0.44(-0.37%) |
Nov 04, 2019 | 119.69 | 120.03 | 118.29 | 118.44 | 606,226 | -1.24(-1.04%) |
Nov 01, 2019 | 118.49 | 120.08 | 118.30 | 119.68 | 657,100 | +1.61(+1.36%) |
Oct 31, 2019 | 117.70 | 118.25 | 116.70 | 118.07 | 606,911 | +0.19(+0.16%) |
Oct 30, 2019 | 116.94 | 117.97 | 116.54 | 117.88 | 648,564 | +1.14(+0.98%) |
Oct 29, 2019 | 117.00 | 118.13 | 116.34 | 116.74 | 1,113,304 | -0.17(-0.15%) |
Oct 28, 2019 | 116.69 | 118.04 | 116.49 | 116.91 | 937,581 | +0.76(+0.65%) |
Oct 25, 2019 | 115.25 | 117.98 | 113.75 | 116.15 | 1,350,600 | +5.95(+5.40%) |
Oct 24, 2019 | 110.69 | 110.91 | 109.55 | 110.20 | 510,390 | -0.11(-0.10%) |
Oct 23, 2019 | 109.75 | 110.86 | 109.54 | 110.31 | 611,988 | +0.33(+0.30%) |
Oct 22, 2019 | 110.49 | 111.01 | 108.74 | 109.98 | 505,452 | -0.18(-0.16%) |
Oct 21, 2019 | 111.32 | 111.39 | 109.81 | 110.16 | 731,113 | -0.86(-0.77%) |
Oct 18, 2019 | 111.14 | 111.32 | 110.21 | 111.02 | 1,329,500 | -0.12(-0.11%) |
Oct 17, 2019 | 110.73 | 111.78 | 110.03 | 111.14 | 658,850 | +1.04(+0.94%) |
Oct 16, 2019 | 109.00 | 110.75 | 108.63 | 110.10 | 874,823 | +0.92(+0.84%) |
Oct 15, 2019 | 107.23 | 109.56 | 107.23 | 109.18 | 734,405 | +2.50(+2.34%) |
Oct 14, 2019 | 106.94 | 107.46 | 104.02 | 106.68 | 358,084 | -0.36(-0.34%) |
Oct 11, 2019 | 108.33 | 108.86 | 106.47 | 107.04 | 448,900 | -0.31(-0.29%) |
Oct 10, 2019 | 107.32 | 108.42 | 106.23 | 107.35 | 465,357 | -0.26(-0.24%) |
Oct 09, 2019 | 107.83 | 108.46 | 107.44 | 107.61 | 362,298 | +0.17(+0.16%) |
Oct 08, 2019 | 107.71 | 108.32 | 106.08 | 107.44 | 671,337 | -0.55(-0.51%) |
Oct 07, 2019 | 107.44 | 108.88 | 107.20 | 107.99 | 834,838 | +0.09(+0.08%) |
Oct 04, 2019 | 106.56 | 108.20 | 105.96 | 107.90 | 1,262,100 | +2.73(+2.60%) |
Oct 03, 2019 | 104.69 | 105.75 | 103.71 | 105.17 | 820,890 | +0.76(+0.73%) |
Oct 02, 2019 | 103.64 | 105.64 | 103.21 | 104.41 | 677,047 | +0.77(+0.74%) |
Oct 01, 2019 | 105.21 | 105.57 | 103.48 | 103.64 | 527,557 | -1.03(-0.98%) |
Sep 30, 2019 | 103.89 | 104.90 | 103.51 | 104.67 | 609,938 | +1.31(+1.27%) |
Sep 27, 2019 | 104.77 | 104.77 | 102.33 | 103.36 | 558,200 | -1.03(-0.99%) |
Sep 26, 2019 | 106.06 | 106.06 | 103.83 | 104.39 | 488,054 | -1.56(-1.47%) |
Sep 25, 2019 | 106.43 | 106.48 | 105.40 | 105.95 | 338,962 | -0.37(-0.35%) |
Sep 24, 2019 | 107.24 | 107.93 | 106.01 | 106.32 | 617,724 | -0.68(-0.64%) |
Sep 23, 2019 | 107.28 | 107.52 | 106.85 | 107.00 | 390,061 | -0.09(-0.08%) |
Sep 20, 2019 | 109.06 | 109.15 | 106.61 | 107.09 | 826,400 | -1.67(-1.54%) |
Sep 19, 2019 | 108.56 | 109.65 | 108.56 | 108.76 | 572,327 | -0.06(-0.06%) |
Sep 18, 2019 | 108.32 | 109.12 | 107.73 | 108.82 | 728,747 | -0.04(-0.04%) |
Sep 17, 2019 | 108.57 | 109.01 | 107.71 | 108.86 | 615,005 | +0.36(+0.33%) |
Sep 16, 2019 | 108.90 | 109.63 | 107.24 | 108.50 | 633,497 | -0.78(-0.71%) |
Sep 13, 2019 | 108.88 | 109.48 | 108.31 | 109.28 | 534,500 | +0.66(+0.61%) |
Sep 12, 2019 | 108.26 | 109.72 | 107.55 | 108.62 | 357,923 | +0.57(+0.53%) |
Sep 11, 2019 | 107.71 | 108.18 | 106.76 | 108.05 | 444,441 | +0.77(+0.72%) |
Sep 10, 2019 | 107.29 | 107.94 | 106.59 | 107.28 | 516,576 | -0.20(-0.19%) |
Sep 09, 2019 | 108.99 | 109.15 | 106.63 | 107.48 | 446,225 | -1.02(-0.94%) |
Sep 06, 2019 | 107.99 | 109.13 | 107.45 | 108.50 | 367,300 | +0.77(+0.71%) |
Sep 05, 2019 | 108.00 | 109.63 | 107.49 | 107.73 | 349,674 | +0.46(+0.43%) |
Sep 04, 2019 | 105.96 | 107.40 | 105.96 | 107.27 | 405,518 | +2.22(+2.11%) |
Sep 03, 2019 | 104.90 | 105.72 | 104.28 | 105.05 | 493,612 | -0.39(-0.37%) |
Aug 30, 2019 | 105.29 | 105.96 | 104.69 | 105.44 | 365,300 | +0.79(+0.75%) |
Aug 29, 2019 | 103.68 | 105.10 | 103.52 | 104.65 | 372,677 | +1.79(+1.74%) |
Aug 28, 2019 | 102.06 | 103.19 | 101.51 | 102.86 | 366,582 | +0.71(+0.70%) |
Aug 27, 2019 | 102.65 | 103.18 | 102.09 | 102.15 | 404,742 | -0.14(-0.14%) |
Aug 26, 2019 | 100.58 | 102.70 | 100.08 | 102.29 | 371,979 | +2.77(+2.78%) |
Aug 23, 2019 | 101.20 | 101.94 | 99.35 | 99.52 | 466,100 | -1.87(-1.84%) |
Aug 22, 2019 | 101.90 | 101.90 | 100.43 | 101.39 | 286,636 | -0.28(-0.28%) |
Aug 21, 2019 | 102.53 | 102.53 | 101.33 | 101.67 | 296,680 | +0.02(+0.02%) |
Aug 20, 2019 | 101.25 | 102.16 | 100.82 | 101.65 | 293,851 | +0.39(+0.39%) |
Aug 19, 2019 | 100.99 | 101.94 | 100.80 | 101.26 | 407,489 | +1.32(+1.32%) |
Aug 16, 2019 | 99.08 | 100.32 | 99.08 | 99.94 | 348,000 | +1.05(+1.06%) |
Aug 15, 2019 | 98.81 | 99.13 | 97.97 | 98.89 | 332,991 | +0.80(+0.82%) |
Aug 14, 2019 | 98.27 | 98.80 | 97.71 | 98.09 | 323,717 | -1.34(-1.35%) |
Aug 13, 2019 | 98.55 | 100.54 | 98.25 | 99.43 | 324,617 | +0.54(+0.55%) |
Aug 12, 2019 | 99.27 | 99.56 | 98.20 | 98.89 | 385,586 | -0.73(-0.73%) |
Aug 09, 2019 | 100.21 | 100.46 | 98.64 | 99.62 | 398,100 | -0.80(-0.80%) |
Aug 08, 2019 | 99.29 | 100.89 | 98.24 | 100.42 | 581,819 | +1.95(+1.98%) |
Aug 07, 2019 | 98.32 | 98.60 | 96.89 | 98.47 | 663,608 | -0.83(-0.84%) |
Aug 06, 2019 | 98.56 | 99.87 | 96.46 | 99.30 | 778,024 | +1.60(+1.64%) |
Aug 05, 2019 | 97.99 | 98.24 | 96.44 | 97.70 | 424,026 | -1.47(-1.48%) |
Aug 02, 2019 | 98.95 | 104.94 | 98.01 | 99.17 | 376,500 | -0.31(-0.31%) |
Aug 01, 2019 | 99.57 | 101.87 | 99.38 | 99.48 | 638,790 | -0.03(-0.03%) |
Jul 31, 2019 | 100.97 | 101.18 | 98.82 | 99.51 | 680,193 | -1.98(-1.95%) |
Jul 30, 2019 | 100.65 | 102.27 | 100.65 | 101.49 | 513,461 | +0.32(+0.32%) |
Jul 29, 2019 | 102.50 | 102.50 | 100.87 | 101.17 | 467,493 | -1.20(-1.17%) |
Jul 26, 2019 | 99.98 | 102.62 | 98.97 | 102.37 | 736,800 | -2.84(-2.70%) |
Jul 25, 2019 | 105.52 | 106.30 | 104.83 | 105.21 | 441,189 | -0.28(-0.27%) |
Jul 24, 2019 | 105.03 | 105.73 | 104.53 | 105.49 | 490,171 | +0.50(+0.48%) |
Jul 23, 2019 | 105.37 | 105.38 | 104.22 | 104.99 | 484,611 | +0.01(+0.01%) |
Jul 22, 2019 | 106.09 | 106.24 | 104.83 | 104.98 | 499,289 | -0.73(-0.69%) |
Jul 19, 2019 | 107.69 | 107.98 | 105.67 | 105.71 | 609,300 | -1.71(-1.59%) |
Jul 18, 2019 | 106.00 | 107.59 | 105.78 | 107.42 | 574,869 | +0.24(+0.22%) |
Jul 17, 2019 | 108.44 | 108.57 | 106.93 | 107.18 | 483,027 | -0.77(-0.71%) |
Jul 16, 2019 | 107.57 | 108.70 | 107.57 | 107.95 | 502,839 | -0.07(-0.06%) |
Jul 15, 2019 | 108.50 | 108.61 | 107.68 | 108.02 | 631,551 | -0.47(-0.43%) |
Jul 12, 2019 | 107.89 | 108.80 | 107.44 | 108.49 | 589,200 | +0.74(+0.69%) |
Jul 11, 2019 | 107.63 | 108.40 | 107.18 | 107.75 | 494,630 | +0.55(+0.51%) |
Jul 10, 2019 | 106.57 | 107.58 | 106.57 | 107.20 | 666,868 | +0.61(+0.57%) |
Jul 09, 2019 | 105.59 | 106.83 | 105.36 | 106.59 | 480,182 | +0.87(+0.82%) |
Jul 08, 2019 | 106.33 | 106.42 | 103.30 | 105.72 | 378,204 | -0.91(-0.85%) |
Jul 05, 2019 | 105.58 | 106.63 | 103.31 | 106.63 | 177,800 | +0.59(+0.56%) |
Jul 03, 2019 | 105.69 | 106.45 | 105.55 | 106.04 | 144,600 | +0.64(+0.61%) |
Jul 02, 2019 | 105.39 | 105.86 | 104.75 | 105.40 | 441,624 | +0.10(+0.09%) |
Jul 01, 2019 | 105.16 | 105.46 | 104.25 | 105.30 | 523,235 | +1.08(+1.04%) |
Jun 28, 2019 | 103.14 | 104.25 | 102.12 | 104.22 | 854,700 | +1.47(+1.43%) |
Jun 27, 2019 | 101.46 | 102.83 | 100.68 | 102.75 | 591,136 | +1.81(+1.79%) |
Jun 26, 2019 | 101.98 | 102.34 | 100.63 | 100.94 | 514,712 | -0.71(-0.70%) |
Jun 25, 2019 | 102.82 | 102.82 | 101.18 | 101.65 | 738,540 | -1.29(-1.25%) |
Jun 24, 2019 | 104.30 | 104.60 | 102.87 | 102.94 | 440,928 | -1.13(-1.09%) |
Jun 21, 2019 | 104.06 | 104.32 | 102.21 | 104.07 | 815,200 | +0.28(+0.27%) |
Jun 20, 2019 | 103.88 | 104.05 | 102.87 | 103.79 | 503,237 | +0.79(+0.77%) |
Jun 19, 2019 | 102.03 | 103.16 | 101.86 | 103.00 | 444,609 | +0.85(+0.83%) |
Jun 18, 2019 | 102.35 | 102.99 | 101.98 | 102.15 | 369,627 | +0.63(+0.62%) |
Jun 17, 2019 | 100.94 | 102.01 | 100.28 | 101.52 | 545,155 | +0.93(+0.92%) |
Jun 14, 2019 | 100.39 | 101.52 | 99.37 | 100.59 | 267,300 | +0.49(+0.49%) |
Jun 13, 2019 | 100.76 | 100.76 | 99.71 | 100.10 | 325,718 | -0.12(-0.12%) |
Jun 12, 2019 | 101.28 | 101.59 | 100.13 | 100.22 | 534,169 | -1.18(-1.16%) |
Jun 11, 2019 | 102.81 | 103.04 | 100.85 | 101.40 | 393,600 | -0.99(-0.97%) |
Jun 10, 2019 | 102.42 | 103.17 | 102.17 | 102.39 | 322,495 | +0.17(+0.17%) |
Jun 07, 2019 | 101.15 | 102.92 | 101.15 | 102.22 | 397,700 | +1.16(+1.15%) |
Jun 06, 2019 | 99.85 | 101.20 | 99.65 | 101.06 | 967,950 | +1.23(+1.23%) |
Jun 05, 2019 | 100.12 | 100.29 | 99.04 | 99.83 | 642,192 | +0.04(+0.04%) |
Jun 04, 2019 | 98.31 | 100.54 | 97.99 | 99.79 | 670,602 | +2.15(+2.20%) |
Jun 03, 2019 | 98.23 | 98.85 | 97.37 | 97.64 | 539,418 | -0.51(-0.52%) |
May 31, 2019 | 98.19 | 98.70 | 97.50 | 98.15 | 579,000 | -0.73(-0.74%) |
May 30, 2019 | 98.40 | 99.49 | 97.79 | 98.88 | 303,872 | +0.63(+0.64%) |
May 29, 2019 | 99.03 | 99.21 | 97.97 | 98.25 | 521,173 | -1.44(-1.44%) |
May 28, 2019 | 99.08 | 100.35 | 99.08 | 99.69 | 1,402,748 | +0.21(+0.21%) |
May 24, 2019 | 99.70 | 100.33 | 99.28 | 99.48 | 633,600 | +0.21(+0.21%) |
May 23, 2019 | 99.50 | 99.74 | 98.56 | 99.27 | 344,563 | -0.75(-0.75%) |
May 22, 2019 | 99.72 | 100.22 | 99.48 | 100.02 | 502,096 | +0.04(+0.04%) |
May 21, 2019 | 99.50 | 100.66 | 99.50 | 99.98 | 543,442 | +0.80(+0.81%) |
May 20, 2019 | 100.87 | 100.93 | 98.80 | 99.18 | 348,833 | -2.48(-2.44%) |
May 17, 2019 | 99.82 | 101.84 | 99.82 | 101.66 | 568,200 | +1.23(+1.22%) |
May 16, 2019 | 99.01 | 100.86 | 99.01 | 100.43 | 608,764 | +1.61(+1.63%) |
May 15, 2019 | 97.40 | 98.90 | 96.45 | 98.82 | 450,251 | +1.17(+1.20%) |
May 14, 2019 | 97.33 | 98.86 | 96.65 | 97.65 | 399,377 | +0.45(+0.46%) |
May 13, 2019 | 98.39 | 99.22 | 96.25 | 97.20 | 346,811 | -2.76(-2.76%) |
May 10, 2019 | 99.26 | 100.00 | 97.77 | 99.96 | 408,700 | +0.74(+0.75%) |
May 09, 2019 | 98.40 | 99.31 | 97.64 | 99.22 | 387,968 | +0.23(+0.23%) |
May 08, 2019 | 99.70 | 99.93 | 98.87 | 98.99 | 519,296 | -0.72(-0.72%) |
May 07, 2019 | 98.62 | 99.76 | 98.25 | 99.71 | 695,238 | +0.23(+0.23%) |
May 06, 2019 | 98.53 | 99.67 | 98.53 | 99.48 | 311,912 | -0.53(-0.53%) |
May 03, 2019 | 98.35 | 100.01 | 98.09 | 100.01 | 463,500 | +1.62(+1.65%) |
May 02, 2019 | 98.92 | 98.92 | 94.41 | 98.39 | 462,334 | -0.17(-0.17%) |