Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.54 | 110.54 | 108.85 | 109.48 | 19,875 | -1.53(-1.38%) |
Apr 29, 2020 | 111.79 | 112.00 | 110.67 | 111.01 | 12,997 | +0.69(+0.62%) |
Apr 28, 2020 | 111.40 | 111.40 | 109.98 | 110.33 | 16,971 | +0.77(+0.70%) |
Apr 27, 2020 | 108.79 | 109.84 | 108.40 | 109.56 | 16,176 | +1.87(+1.73%) |
Apr 24, 2020 | 106.84 | 107.91 | 106.72 | 107.69 | 12,567 | +1.32(+1.24%) |
Apr 23, 2020 | 107.33 | 107.75 | 106.29 | 106.37 | 9,457 | -0.54(-0.51%) |
Apr 22, 2020 | 107.31 | 107.31 | 106.17 | 106.91 | 6,393 | +1.31(+1.24%) |
Apr 21, 2020 | 106.29 | 107.11 | 105.53 | 105.61 | 21,142 | -3.10(-2.85%) |
Apr 20, 2020 | 109.48 | 110.40 | 108.71 | 108.71 | 10,446 | -2.15(-1.94%) |
Apr 17, 2020 | 110.68 | 111.10 | 109.55 | 110.86 | 25,791 | +2.44(+2.25%) |
Apr 16, 2020 | 108.20 | 108.83 | 107.02 | 108.42 | 22,062 | +0.30(+0.28%) |
Apr 15, 2020 | 107.98 | 108.57 | 107.22 | 108.11 | 47,799 | -1.77(-1.61%) |
Apr 14, 2020 | 107.67 | 110.06 | 107.67 | 109.88 | 20,772 | +4.30(+4.07%) |
Apr 13, 2020 | 106.35 | 106.35 | 104.56 | 105.58 | 23,793 | -1.05(-0.99%) |
Apr 09, 2020 | 106.76 | 108.31 | 106.23 | 106.63 | 84,367 | +1.58(+1.51%) |
Apr 08, 2020 | 103.53 | 105.51 | 102.98 | 105.05 | 97,517 | +2.36(+2.30%) |
Apr 07, 2020 | 105.67 | 105.86 | 102.69 | 102.69 | 46,856 | +0.09(+0.09%) |
Apr 06, 2020 | 101.58 | 103.33 | 100.27 | 102.59 | 28,523 | +4.55(+4.64%) |
Apr 03, 2020 | 97.64 | 98.84 | 96.70 | 98.05 | 19,233 | +0.40(+0.41%) |
Apr 02, 2020 | 94.65 | 97.86 | 94.65 | 97.64 | 89,038 | +1.85(+1.93%) |
Apr 01, 2020 | 95.77 | 97.85 | 95.13 | 95.80 | 96,622 | -3.21(-3.24%) |
Mar 31, 2020 | 100.83 | 101.24 | 98.97 | 99.01 | 31,860 | -1.88(-1.86%) |
Mar 30, 2020 | 99.06 | 101.23 | 98.65 | 100.88 | 35,983 | +2.93(+2.99%) |
Mar 27, 2020 | 96.56 | 100.36 | 96.37 | 97.96 | 56,718 | -0.96(-0.97%) |
Mar 26, 2020 | 94.63 | 99.42 | 94.63 | 98.92 | 29,517 | +5.01(+5.34%) |
Mar 25, 2020 | 94.85 | 96.65 | 92.09 | 93.90 | 57,831 | +2.00(+2.18%) |
Mar 24, 2020 | 89.04 | 92.19 | 89.04 | 91.90 | 33,970 | +6.92(+8.15%) |
Mar 23, 2020 | 87.41 | 87.99 | 83.70 | 84.98 | 79,630 | -2.76(-3.14%) |
Mar 20, 2020 | 93.64 | 93.64 | 87.54 | 87.74 | 43,858 | -5.54(-5.94%) |
Mar 19, 2020 | 93.05 | 94.68 | 90.64 | 93.28 | 102,632 | +0.76(+0.83%) |
Mar 18, 2020 | 94.48 | 96.56 | 89.19 | 92.51 | 118,407 | -6.59(-6.65%) |
Mar 17, 2020 | 95.00 | 99.87 | 93.37 | 99.10 | 43,505 | +5.46(+5.83%) |
Mar 16, 2020 | 90.29 | 99.14 | 88.35 | 93.64 | 65,330 | -9.52(-9.23%) |
Mar 13, 2020 | 101.47 | 103.16 | 96.43 | 103.16 | 36,493 | +6.71(+6.96%) |
Mar 12, 2020 | 101.94 | 101.94 | 96.36 | 96.45 | 113,016 | -10.79(-10.06%) |
Mar 11, 2020 | 109.52 | 110.05 | 106.12 | 107.24 | 34,098 | -5.52(-4.90%) |
Mar 10, 2020 | 112.12 | 112.91 | 107.73 | 112.76 | 65,229 | +4.17(+3.84%) |
Mar 09, 2020 | 107.93 | 111.38 | 104.95 | 108.59 | 40,145 | -7.34(-6.33%) |
Mar 06, 2020 | 114.08 | 116.52 | 113.70 | 115.93 | 12,091 | -1.72(-1.46%) |
Mar 05, 2020 | 118.16 | 118.70 | 116.93 | 117.64 | 8,097 | -3.33(-2.75%) |
Mar 04, 2020 | 117.55 | 120.97 | 117.39 | 120.97 | 48,885 | +4.93(+4.25%) |
Mar 03, 2020 | 118.06 | 119.73 | 115.18 | 116.04 | 61,948 | -1.39(-1.19%) |
Mar 02, 2020 | 112.61 | 117.43 | 112.61 | 117.43 | 75,211 | +5.07(+4.51%) |
Feb 28, 2020 | 109.66 | 112.36 | 108.49 | 112.36 | 74,856 | -1.47(-1.29%) |
Feb 27, 2020 | 117.32 | 118.06 | 113.83 | 113.83 | 57,196 | -5.25(-4.41%) |
Feb 26, 2020 | 120.08 | 121.50 | 119.08 | 119.08 | 16,043 | -0.77(-0.64%) |
Feb 25, 2020 | 123.09 | 123.28 | 119.64 | 119.85 | 24,380 | -3.08(-2.51%) |
Feb 24, 2020 | 124.07 | 124.31 | 122.78 | 122.93 | 38,376 | -3.77(-2.98%) |
Feb 21, 2020 | 126.59 | 126.84 | 126.56 | 126.70 | 8,793 | -0.49(-0.38%) |
Feb 20, 2020 | 126.86 | 127.19 | 126.14 | 127.19 | 10,095 | +0.10(+0.08%) |
Feb 19, 2020 | 127.36 | 127.62 | 127.09 | 127.09 | 7,713 | +0.63(+0.50%) |
Feb 18, 2020 | 126.81 | 126.96 | 126.16 | 126.46 | 7,894 | -0.35(-0.28%) |
Feb 14, 2020 | 126.69 | 126.81 | 126.57 | 126.81 | 2,967 | +0.22(+0.17%) |
Feb 13, 2020 | 125.67 | 126.94 | 125.60 | 126.59 | 7,164 | +0.58(+0.46%) |
Feb 12, 2020 | 126.39 | 126.39 | 125.95 | 126.02 | 5,420 | +0.18(+0.14%) |
Feb 11, 2020 | 126.01 | 126.33 | 125.78 | 125.84 | 6,843 | +0.00(+0.00%) |
Feb 10, 2020 | 125.82 | 125.93 | 125.49 | 125.84 | 9,806 | +0.71(+0.57%) |
Feb 07, 2020 | 125.10 | 125.33 | 124.92 | 125.13 | 16,158 | -0.25(-0.20%) |
Feb 06, 2020 | 125.38 | 125.95 | 125.28 | 125.38 | 47,664 | +0.30(+0.24%) |
Feb 05, 2020 | 125.70 | 125.70 | 124.80 | 125.08 | 19,969 | -0.49(-0.39%) |
Feb 04, 2020 | 125.72 | 126.50 | 125.36 | 125.57 | 40,694 | +1.89(+1.53%) |
Feb 03, 2020 | 123.17 | 124.13 | 123.17 | 123.68 | 57,441 | +1.30(+1.06%) |
Jan 31, 2020 | 123.77 | 124.08 | 122.06 | 122.38 | 30,887 | -1.42(-1.15%) |
Jan 30, 2020 | 122.73 | 123.80 | 122.73 | 123.80 | 14,184 | +1.23(+1.00%) |
Jan 29, 2020 | 123.11 | 123.11 | 122.56 | 122.57 | 7,133 | -0.29(-0.24%) |
Jan 28, 2020 | 122.73 | 123.24 | 122.69 | 122.86 | 13,523 | +0.43(+0.35%) |
Jan 27, 2020 | 121.77 | 122.92 | 121.56 | 122.43 | 10,255 | -1.04(-0.85%) |
Jan 24, 2020 | 124.88 | 124.94 | 123.10 | 123.47 | 12,970 | -1.03(-0.83%) |
Jan 23, 2020 | 124.18 | 124.57 | 123.80 | 124.50 | 8,521 | -0.35(-0.28%) |
Jan 22, 2020 | 125.14 | 125.20 | 124.68 | 124.85 | 7,041 | +0.32(+0.26%) |
Jan 21, 2020 | 124.31 | 124.55 | 123.84 | 124.53 | 15,867 | +0.29(+0.23%) |
Jan 17, 2020 | 124.19 | 124.26 | 124.07 | 124.24 | 6,925 | +0.35(+0.29%) |
Jan 16, 2020 | 123.45 | 123.89 | 123.45 | 123.89 | 19,707 | +0.56(+0.46%) |
Jan 15, 2020 | 122.82 | 123.70 | 122.82 | 123.32 | 8,407 | +0.59(+0.48%) |
Jan 14, 2020 | 122.66 | 122.96 | 122.51 | 122.73 | 12,124 | +0.29(+0.23%) |
Jan 13, 2020 | 121.31 | 122.44 | 121.31 | 122.44 | 18,862 | +1.38(+1.14%) |
Jan 10, 2020 | 121.42 | 121.52 | 120.96 | 121.06 | 12,531 | -0.21(-0.17%) |
Jan 09, 2020 | 121.20 | 121.39 | 120.92 | 121.26 | 7,380 | +0.39(+0.32%) |
Jan 08, 2020 | 120.63 | 121.41 | 120.43 | 120.88 | 8,717 | +0.66(+0.54%) |
Jan 07, 2020 | 120.69 | 120.76 | 120.18 | 120.22 | 13,343 | -0.60(-0.49%) |
Jan 06, 2020 | 120.04 | 120.82 | 120.04 | 120.82 | 30,805 | +0.26(+0.22%) |
Jan 03, 2020 | 119.75 | 120.83 | 119.75 | 120.56 | 68,920 | -0.30(-0.25%) |
Jan 02, 2020 | 121.49 | 121.49 | 120.30 | 120.86 | 227,349 | -0.30(-0.25%) |
Dec 31, 2019 | 120.77 | 121.22 | 120.77 | 121.16 | 14,069 | +0.15(+0.12%) |
Dec 30, 2019 | 121.59 | 121.59 | 120.89 | 121.01 | 4,394 | -0.71(-0.58%) |
Dec 27, 2019 | 121.56 | 121.76 | 121.52 | 121.72 | 4,396 | +0.52(+0.43%) |
Dec 26, 2019 | 121.19 | 121.45 | 121.03 | 121.21 | 2,219 | +0.10(+0.09%) |
Dec 24, 2019 | 121.03 | 121.23 | 121.03 | 121.10 | 2,857 | +0.14(+0.11%) |
Dec 23, 2019 | 121.51 | 121.64 | 120.96 | 120.96 | 15,938 | -0.18(-0.15%) |
Dec 20, 2019 | 120.94 | 121.67 | 120.94 | 121.14 | 16,048 | +0.57(+0.48%) |
Dec 19, 2019 | 120.39 | 120.57 | 120.19 | 120.57 | 7,896 | +0.52(+0.43%) |
Dec 18, 2019 | 119.85 | 120.06 | 119.72 | 120.05 | 3,487 | +0.36(+0.30%) |
Dec 17, 2019 | 119.73 | 119.94 | 119.43 | 119.69 | 6,627 | -0.05(-0.04%) |
Dec 16, 2019 | 119.62 | 120.04 | 119.62 | 119.74 | 7,761 | +0.64(+0.54%) |
Dec 13, 2019 | 118.57 | 119.16 | 118.54 | 119.10 | 9,624 | +0.21(+0.18%) |
Dec 12, 2019 | 118.51 | 119.38 | 118.47 | 118.89 | 14,569 | +0.43(+0.37%) |
Dec 11, 2019 | 118.42 | 118.60 | 118.28 | 118.45 | 5,971 | +0.39(+0.33%) |
Dec 10, 2019 | 118.33 | 118.38 | 117.99 | 118.07 | 4,253 | -0.32(-0.27%) |
Dec 09, 2019 | 118.18 | 118.60 | 118.18 | 118.39 | 6,657 | +0.20(+0.17%) |
Dec 06, 2019 | 118.32 | 118.55 | 118.18 | 118.18 | 3,540 | +0.56(+0.48%) |
Dec 05, 2019 | 117.43 | 117.78 | 117.04 | 117.62 | 9,415 | +0.35(+0.30%) |
Dec 04, 2019 | 116.65 | 117.32 | 116.65 | 117.27 | 9,994 | +0.93(+0.80%) |
Dec 03, 2019 | 116.31 | 116.33 | 115.83 | 116.33 | 12,805 | -0.51(-0.43%) |
Dec 02, 2019 | 116.94 | 116.94 | 116.28 | 116.84 | 16,198 | +0.07(+0.06%) |
Nov 29, 2019 | 117.05 | 117.05 | 116.77 | 116.77 | 3,761 | -0.28(-0.24%) |
Nov 27, 2019 | 116.81 | 117.12 | 116.67 | 117.05 | 13,275 | +0.50(+0.43%) |
Nov 26, 2019 | 115.78 | 116.55 | 115.78 | 116.55 | 5,793 | +0.81(+0.70%) |
Nov 25, 2019 | 115.52 | 115.74 | 115.50 | 115.74 | 3,656 | +0.60(+0.52%) |
Nov 22, 2019 | 114.76 | 115.27 | 114.70 | 115.14 | 3,871 | +0.05(+0.05%) |
Nov 21, 2019 | 115.77 | 115.85 | 115.03 | 115.09 | 16,714 | -0.70(-0.60%) |
Nov 20, 2019 | 115.93 | 116.27 | 115.50 | 115.78 | 25,098 | -0.09(-0.08%) |
Nov 19, 2019 | 116.23 | 116.23 | 115.73 | 115.88 | 7,946 | -0.15(-0.13%) |
Nov 18, 2019 | 115.50 | 116.38 | 115.50 | 116.03 | 19,015 | +0.42(+0.36%) |
Nov 15, 2019 | 115.65 | 115.65 | 115.11 | 115.61 | 71,575 | +0.50(+0.44%) |
Nov 14, 2019 | 115.21 | 115.42 | 114.88 | 115.11 | 6,962 | -0.06(-0.05%) |
Nov 13, 2019 | 114.62 | 115.26 | 114.62 | 115.17 | 18,166 | +0.52(+0.46%) |
Nov 12, 2019 | 114.81 | 114.81 | 114.45 | 114.65 | 6,551 | +0.11(+0.09%) |
Nov 11, 2019 | 114.48 | 114.63 | 114.47 | 114.54 | 6,450 | -0.19(-0.17%) |
Nov 08, 2019 | 114.55 | 114.73 | 114.33 | 114.73 | 8,297 | +0.15(+0.13%) |
Nov 07, 2019 | 115.25 | 115.25 | 114.52 | 114.58 | 11,146 | -0.26(-0.23%) |
Nov 06, 2019 | 114.47 | 114.97 | 114.27 | 114.84 | 8,092 | +0.51(+0.44%) |
Nov 05, 2019 | 114.28 | 114.56 | 114.27 | 114.34 | 26,967 | +0.07(+0.06%) |
Nov 04, 2019 | 115.44 | 115.44 | 114.03 | 114.26 | 9,187 | -0.69(-0.60%) |
Nov 01, 2019 | 114.56 | 115.42 | 114.56 | 114.95 | 16,483 | +0.34(+0.29%) |
Oct 31, 2019 | 115.03 | 115.53 | 114.21 | 114.61 | 7,104 | -0.52(-0.45%) |
Oct 30, 2019 | 114.70 | 115.23 | 114.41 | 115.13 | 11,507 | +0.53(+0.46%) |
Oct 29, 2019 | 114.93 | 115.00 | 114.56 | 114.60 | 13,320 | -0.02(-0.02%) |
Oct 28, 2019 | 115.24 | 115.24 | 114.51 | 114.62 | 4,775 | -0.35(-0.30%) |
Oct 25, 2019 | 114.79 | 115.21 | 114.71 | 114.97 | 12,390 | -0.13(-0.11%) |
Oct 24, 2019 | 115.26 | 115.26 | 114.87 | 115.10 | 5,601 | +0.30(+0.26%) |
Oct 23, 2019 | 114.37 | 114.80 | 114.37 | 114.80 | 4,827 | +0.30(+0.26%) |
Oct 22, 2019 | 115.12 | 115.12 | 114.47 | 114.50 | 5,242 | +0.07(+0.06%) |
Oct 21, 2019 | 114.28 | 114.49 | 114.19 | 114.43 | 5,677 | +0.26(+0.22%) |
Oct 18, 2019 | 113.61 | 114.38 | 113.61 | 114.17 | 5,973 | +0.35(+0.31%) |
Oct 17, 2019 | 113.87 | 114.15 | 113.62 | 113.82 | 6,371 | +0.52(+0.46%) |
Oct 16, 2019 | 113.00 | 113.31 | 113.00 | 113.30 | 4,954 | +0.24(+0.21%) |
Oct 15, 2019 | 113.37 | 113.37 | 112.91 | 113.06 | 16,789 | -0.10(-0.09%) |
Oct 14, 2019 | 113.06 | 113.19 | 113.06 | 113.16 | 3,384 | -0.16(-0.14%) |
Oct 11, 2019 | 113.11 | 114.02 | 113.11 | 113.33 | 26,993 | +0.51(+0.45%) |
Oct 10, 2019 | 112.36 | 112.99 | 112.22 | 112.82 | 11,111 | +0.38(+0.34%) |
Oct 09, 2019 | 112.23 | 112.68 | 112.06 | 112.44 | 5,234 | +0.77(+0.69%) |
Oct 08, 2019 | 112.08 | 112.60 | 111.62 | 111.67 | 18,592 | -1.47(-1.30%) |
Oct 07, 2019 | 113.42 | 113.81 | 112.93 | 113.14 | 9,443 | -0.70(-0.61%) |
Oct 04, 2019 | 112.93 | 113.84 | 112.69 | 113.84 | 6,858 | +1.66(+1.48%) |
Oct 03, 2019 | 111.64 | 112.37 | 110.74 | 112.18 | 13,861 | +0.77(+0.69%) |
Oct 02, 2019 | 112.99 | 113.17 | 110.90 | 111.41 | 10,544 | -2.30(-2.02%) |
Oct 01, 2019 | 114.82 | 114.82 | 113.49 | 113.70 | 7,008 | -0.63(-0.55%) |
Sep 30, 2019 | 113.72 | 114.43 | 113.72 | 114.34 | 12,034 | +0.84(+0.74%) |
Sep 27, 2019 | 113.96 | 113.99 | 113.00 | 113.50 | 7,301 | -0.22(-0.19%) |
Sep 26, 2019 | 113.47 | 114.00 | 113.27 | 113.72 | 6,988 | +0.61(+0.54%) |
Sep 25, 2019 | 113.53 | 113.53 | 112.84 | 113.11 | 5,870 | +0.80(+0.71%) |
Sep 24, 2019 | 112.93 | 112.93 | 112.14 | 112.31 | 13,305 | -0.22(-0.20%) |
Sep 23, 2019 | 112.03 | 112.91 | 112.03 | 112.53 | 13,220 | +0.23(+0.20%) |
Sep 20, 2019 | 113.02 | 113.02 | 112.30 | 112.30 | 11,792 | -0.34(-0.30%) |
Sep 19, 2019 | 112.80 | 112.93 | 112.63 | 112.64 | 4,658 | -0.08(-0.07%) |
Sep 18, 2019 | 112.71 | 112.91 | 112.06 | 112.73 | 19,833 | -0.05(-0.05%) |
Sep 17, 2019 | 112.23 | 112.96 | 112.23 | 112.78 | 7,389 | +0.36(+0.32%) |
Sep 16, 2019 | 112.69 | 112.76 | 112.25 | 112.42 | 8,300 | -0.90(-0.79%) |
Sep 13, 2019 | 113.86 | 114.06 | 113.32 | 113.32 | 9,122 | -0.75(-0.65%) |
Sep 12, 2019 | 114.21 | 114.40 | 114.00 | 114.07 | 9,473 | +0.51(+0.45%) |
Sep 11, 2019 | 113.12 | 113.62 | 113.12 | 113.56 | 6,466 | +0.78(+0.70%) |
Sep 10, 2019 | 113.02 | 113.02 | 112.43 | 112.78 | 5,345 | -0.56(-0.50%) |
Sep 09, 2019 | 113.27 | 113.42 | 113.15 | 113.34 | 6,993 | +0.15(+0.14%) |
Sep 06, 2019 | 112.94 | 113.30 | 112.83 | 113.19 | 6,007 | +0.51(+0.45%) |
Sep 05, 2019 | 113.21 | 113.21 | 112.67 | 112.67 | 10,318 | +0.30(+0.26%) |
Sep 04, 2019 | 111.74 | 112.40 | 111.59 | 112.38 | 7,895 | +1.35(+1.21%) |
Sep 03, 2019 | 110.20 | 111.04 | 110.20 | 111.03 | 12,087 | +0.15(+0.14%) |
Aug 30, 2019 | 111.40 | 111.50 | 110.62 | 110.88 | 11,236 | +0.02(+0.02%) |
Aug 29, 2019 | 110.98 | 111.55 | 110.28 | 110.86 | 10,096 | +0.42(+0.38%) |
Aug 28, 2019 | 109.29 | 110.48 | 109.28 | 110.44 | 6,799 | +1.00(+0.91%) |
Aug 27, 2019 | 110.58 | 110.94 | 109.27 | 109.44 | 12,825 | -0.36(-0.33%) |
Aug 26, 2019 | 109.64 | 110.20 | 109.60 | 109.80 | 8,626 | +1.15(+1.06%) |
Aug 23, 2019 | 110.71 | 111.34 | 108.37 | 108.65 | 12,348 | -2.66(-2.39%) |
Aug 22, 2019 | 110.98 | 111.57 | 110.56 | 111.31 | 15,073 | +0.47(+0.42%) |
Aug 21, 2019 | 110.81 | 110.89 | 110.57 | 110.84 | 19,655 | +0.66(+0.60%) |
Aug 20, 2019 | 110.88 | 110.88 | 110.18 | 110.18 | 10,704 | -1.02(-0.92%) |
Aug 19, 2019 | 110.93 | 111.41 | 110.83 | 111.20 | 10,554 | +1.11(+1.01%) |
Aug 16, 2019 | 108.94 | 110.09 | 108.94 | 110.09 | 17,688 | +1.53(+1.41%) |
Aug 15, 2019 | 108.64 | 108.86 | 108.15 | 108.56 | 46,056 | +0.23(+0.21%) |
Aug 14, 2019 | 109.46 | 109.66 | 108.07 | 108.33 | 13,387 | -2.11(-1.91%) |
Aug 13, 2019 | 110.27 | 111.02 | 109.67 | 110.44 | 9,401 | +1.21(+1.11%) |
Aug 12, 2019 | 109.69 | 109.69 | 108.92 | 109.22 | 8,453 | -1.05(-0.96%) |
Aug 09, 2019 | 111.17 | 111.50 | 109.58 | 110.28 | 14,239 | -0.95(-0.86%) |
Aug 08, 2019 | 109.63 | 111.37 | 109.61 | 111.23 | 14,887 | +1.61(+1.47%) |
Aug 07, 2019 | 108.12 | 109.84 | 107.16 | 109.62 | 21,355 | +1.01(+0.93%) |
Aug 06, 2019 | 108.26 | 108.77 | 107.85 | 108.61 | 7,038 | +1.30(+1.22%) |
Aug 05, 2019 | 109.43 | 109.43 | 107.16 | 107.31 | 17,233 | -2.95(-2.67%) |
Aug 02, 2019 | 110.31 | 110.73 | 109.92 | 110.26 | 20,247 | -0.37(-0.33%) |
Aug 01, 2019 | 112.04 | 112.98 | 110.51 | 110.62 | 24,656 | -1.16(-1.04%) |
Jul 31, 2019 | 113.20 | 113.20 | 110.67 | 111.79 | 22,287 | -1.58(-1.39%) |
Jul 30, 2019 | 113.35 | 113.71 | 113.29 | 113.37 | 36,261 | +0.06(+0.06%) |
Jul 29, 2019 | 112.86 | 113.33 | 112.86 | 113.30 | 8,063 | +0.42(+0.37%) |
Jul 26, 2019 | 112.31 | 112.94 | 112.02 | 112.89 | 5,784 | +0.97(+0.87%) |
Jul 25, 2019 | 111.76 | 112.17 | 111.64 | 111.91 | 7,570 | -0.36(-0.32%) |
Jul 24, 2019 | 112.42 | 112.50 | 112.16 | 112.27 | 6,622 | -0.32(-0.29%) |
Jul 23, 2019 | 112.40 | 112.70 | 112.25 | 112.59 | 6,365 | +1.15(+1.04%) |
Jul 22, 2019 | 112.21 | 112.29 | 111.39 | 111.44 | 8,460 | -0.52(-0.46%) |
Jul 19, 2019 | 112.69 | 113.05 | 111.96 | 111.96 | 12,459 | -0.46(-0.41%) |
Jul 18, 2019 | 111.91 | 112.78 | 111.74 | 112.41 | 97,787 | +0.67(+0.60%) |
Jul 17, 2019 | 111.98 | 112.08 | 111.74 | 111.74 | 13,817 | -0.45(-0.40%) |
Jul 16, 2019 | 111.75 | 112.22 | 111.75 | 112.19 | 14,034 | +0.01(+0.01%) |
Jul 15, 2019 | 112.13 | 112.22 | 111.90 | 112.18 | 13,413 | +0.17(+0.15%) |
Jul 12, 2019 | 111.33 | 112.05 | 111.33 | 112.01 | 9,344 | +0.80(+0.72%) |
Jul 11, 2019 | 111.18 | 111.23 | 110.74 | 111.21 | 7,668 | +0.14(+0.13%) |
Jul 10, 2019 | 110.85 | 111.32 | 110.85 | 111.07 | 9,337 | +0.62(+0.56%) |
Jul 09, 2019 | 110.78 | 110.78 | 110.09 | 110.45 | 6,247 | -0.71(-0.64%) |
Jul 08, 2019 | 111.05 | 111.31 | 110.89 | 111.17 | 43,150 | -0.02(-0.02%) |
Jul 05, 2019 | 111.29 | 111.29 | 110.10 | 111.18 | 30,593 | -0.51(-0.46%) |
Jul 03, 2019 | 110.84 | 111.80 | 110.84 | 111.70 | 4,116 | +1.31(+1.19%) |
Jul 02, 2019 | 110.00 | 110.38 | 109.66 | 110.38 | 25,687 | +0.51(+0.47%) |
Jul 01, 2019 | 110.07 | 110.23 | 109.32 | 109.87 | 86,371 | +0.68(+0.63%) |
Jun 28, 2019 | 109.61 | 109.61 | 109.03 | 109.19 | 16,353 | +0.21(+0.19%) |
Jun 27, 2019 | 108.74 | 109.12 | 108.55 | 108.98 | 17,564 | +0.44(+0.41%) |
Jun 26, 2019 | 108.86 | 108.99 | 108.54 | 108.54 | 11,608 | -1.01(-0.92%) |
Jun 25, 2019 | 110.19 | 110.19 | 109.35 | 109.55 | 23,094 | -0.49(-0.45%) |
Jun 24, 2019 | 110.09 | 110.56 | 109.97 | 110.04 | 17,220 | +0.15(+0.14%) |
Jun 21, 2019 | 110.10 | 110.44 | 109.70 | 109.89 | 30,037 | -0.43(-0.39%) |
Jun 20, 2019 | 110.09 | 110.39 | 109.64 | 110.32 | 17,350 | +1.01(+0.92%) |
Jun 19, 2019 | 108.86 | 109.47 | 108.53 | 109.31 | 108,779 | +0.22(+0.20%) |
Jun 18, 2019 | 109.86 | 109.86 | 108.98 | 109.10 | 17,278 | -0.12(-0.11%) |
Jun 17, 2019 | 109.43 | 109.43 | 109.02 | 109.22 | 9,333 | -0.26(-0.24%) |
Jun 14, 2019 | 109.26 | 109.55 | 109.25 | 109.48 | 6,386 | +0.14(+0.13%) |
Jun 13, 2019 | 109.18 | 109.34 | 108.93 | 109.34 | 5,592 | +0.57(+0.52%) |
Jun 12, 2019 | 109.12 | 109.53 | 108.73 | 108.77 | 8,631 | -0.30(-0.27%) |
Jun 11, 2019 | 109.28 | 109.29 | 108.87 | 109.06 | 10,989 | +0.30(+0.27%) |
Jun 10, 2019 | 109.15 | 109.15 | 108.57 | 108.76 | 13,121 | +0.07(+0.06%) |
Jun 07, 2019 | 108.43 | 108.98 | 108.43 | 108.70 | 9,187 | +0.97(+0.90%) |
Jun 06, 2019 | 107.27 | 107.78 | 107.21 | 107.72 | 10,999 | +0.69(+0.64%) |
Jun 05, 2019 | 106.37 | 107.07 | 106.26 | 107.04 | 12,544 | +1.12(+1.06%) |
Jun 04, 2019 | 104.84 | 105.91 | 104.84 | 105.91 | 4,343 | +1.76(+1.69%) |
Jun 03, 2019 | 103.23 | 104.26 | 103.18 | 104.15 | 16,675 | +1.29(+1.26%) |
May 31, 2019 | 103.57 | 103.57 | 102.68 | 102.86 | 17,253 | -1.59(-1.52%) |
May 30, 2019 | 104.60 | 104.59 | 104.09 | 104.45 | 6,271 | +0.19(+0.18%) |
May 29, 2019 | 104.50 | 104.50 | 103.72 | 104.26 | 25,364 | -0.89(-0.85%) |
May 28, 2019 | 106.92 | 106.92 | 105.03 | 105.15 | 9,932 | -1.64(-1.53%) |
May 24, 2019 | 107.55 | 107.55 | 106.75 | 106.79 | 5,937 | -0.39(-0.37%) |
May 23, 2019 | 107.07 | 107.30 | 106.61 | 107.18 | 123,906 | -0.47(-0.44%) |
May 22, 2019 | 107.36 | 107.74 | 107.36 | 107.65 | 10,175 | -0.03(-0.03%) |
May 21, 2019 | 108.08 | 108.08 | 107.69 | 107.69 | 3,659 | -0.03(-0.03%) |
May 20, 2019 | 107.97 | 108.16 | 107.51 | 107.71 | 8,011 | -0.79(-0.72%) |
May 17, 2019 | 108.89 | 109.19 | 108.34 | 108.50 | 18,150 | -0.50(-0.46%) |
May 16, 2019 | 108.63 | 109.47 | 108.53 | 109.00 | 10,008 | +0.68(+0.63%) |
May 15, 2019 | 107.48 | 108.50 | 107.26 | 108.32 | 82,516 | +0.95(+0.88%) |
May 14, 2019 | 107.15 | 108.01 | 107.15 | 107.38 | 10,632 | +0.69(+0.64%) |
May 13, 2019 | 106.79 | 106.86 | 106.30 | 106.69 | 17,392 | -1.53(-1.41%) |
May 10, 2019 | 107.01 | 108.42 | 106.22 | 108.21 | 16,917 | +0.82(+0.76%) |
May 09, 2019 | 107.12 | 107.55 | 106.44 | 107.39 | 5,967 | -0.31(-0.29%) |
May 08, 2019 | 107.86 | 108.34 | 107.69 | 107.70 | 31,457 | -0.21(-0.19%) |
May 07, 2019 | 108.50 | 108.68 | 107.25 | 107.91 | 110,829 | -1.17(-1.07%) |
May 06, 2019 | 108.37 | 109.24 | 108.37 | 109.08 | 9,718 | -0.62(-0.56%) |
May 03, 2019 | 109.28 | 109.83 | 109.28 | 109.70 | 7,282 | +0.79(+0.72%) |
May 02, 2019 | 108.80 | 109.02 | 108.54 | 108.91 | 13,460 | -0.06(-0.06%) |