Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.30 | 108.73 | 105.59 | 106.39 | 2,278,038 | -3.34(-3.04%) |
Apr 29, 2020 | 109.01 | 112.27 | 107.87 | 109.73 | 2,931,462 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.12 | 105.43 | 105.78 | 2,431,456 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.35 | 105.22 | 107.36 | 2,405,168 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.96 | 104.40 | 2,444,439 | +2.99(+2.95%) |
Apr 23, 2020 | 102.14 | 106.02 | 101.28 | 101.41 | 2,991,142 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.02 | 101.20 | 3,213,038 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.36 | 102.12 | 4,172,279 | -4.80(-4.49%) |
Apr 20, 2020 | 109.01 | 111.27 | 105.22 | 106.92 | 2,927,751 | -5.06(-4.52%) |
Apr 17, 2020 | 109.21 | 112.38 | 107.68 | 111.98 | 2,439,584 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,534 | -1.12(-1.06%) |
Apr 15, 2020 | 103.11 | 107.81 | 103.11 | 106.00 | 2,595,768 | -2.96(-2.72%) |
Apr 14, 2020 | 101.95 | 109.13 | 101.87 | 108.96 | 3,798,160 | +8.65(+8.62%) |
Apr 13, 2020 | 103.75 | 104.55 | 98.43 | 100.31 | 2,909,730 | -4.31(-4.12%) |
Apr 09, 2020 | 105.27 | 108.61 | 102.27 | 104.62 | 3,668,259 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.30 | 96.08 | 104.62 | 4,266,017 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.47 | 4,718,038 | +4.87(+5.38%) |
Apr 06, 2020 | 83.80 | 91.19 | 82.34 | 90.60 | 4,047,293 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,354 | -2.00(-2.47%) |
Apr 02, 2020 | 79.99 | 86.01 | 79.15 | 81.23 | 2,252,443 | +0.16(+0.20%) |
Apr 01, 2020 | 81.25 | 83.64 | 79.41 | 81.07 | 3,329,964 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.81 | 86.99 | 3,025,671 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.47 | 83.28 | 88.07 | 3,472,427 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.55 | 3,830,003 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.44 | 87.31 | 91.44 | 4,945,224 | +1.78(+1.99%) |
Mar 25, 2020 | 84.48 | 92.83 | 82.70 | 89.66 | 5,203,440 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.13 | 80.31 | 83.99 | 4,653,277 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.94 | 76.26 | 6,021,118 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.63 | 76.00 | 6,142,857 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.20 | 64.67 | 80.84 | 5,509,271 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.52 | 65.96 | 6,553,951 | -9.03(-12.04%) |
Mar 17, 2020 | 83.58 | 84.62 | 73.87 | 75.00 | 7,238,022 | -6.77(-8.28%) |
Mar 16, 2020 | 90.04 | 93.47 | 81.20 | 81.76 | 5,899,240 | -19.20(-19.02%) |
Mar 13, 2020 | 103.72 | 105.07 | 97.86 | 100.96 | 6,310,695 | +2.68(+2.73%) |
Mar 12, 2020 | 100.68 | 105.55 | 97.80 | 98.28 | 4,753,387 | -10.73(-9.84%) |
Mar 11, 2020 | 113.80 | 114.82 | 107.12 | 109.01 | 4,187,981 | -8.02(-6.85%) |
Mar 10, 2020 | 117.78 | 118.37 | 109.77 | 117.03 | 3,353,782 | +4.00(+3.54%) |
Mar 09, 2020 | 115.62 | 117.47 | 107.00 | 113.03 | 3,355,099 | -10.13(-8.22%) |
Mar 06, 2020 | 119.64 | 123.38 | 118.37 | 123.16 | 2,822,667 | -0.61(-0.49%) |
Mar 05, 2020 | 127.18 | 128.42 | 121.00 | 123.77 | 3,501,128 | -7.16(-5.47%) |
Mar 04, 2020 | 131.19 | 135.55 | 129.43 | 130.93 | 3,299,069 | +6.25(+5.02%) |
Mar 03, 2020 | 130.53 | 134.29 | 122.81 | 124.67 | 3,356,500 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.24 | 121.03 | 130.75 | 4,108,375 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.47 | 119.04 | 122.97 | 4,843,019 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.77 | 122.89 | 3,410,651 | -0.97(-0.79%) |
Feb 26, 2020 | 129.77 | 131.49 | 123.70 | 123.87 | 2,813,984 | -4.47(-3.48%) |
Feb 25, 2020 | 135.83 | 135.99 | 127.50 | 128.34 | 2,350,853 | -6.77(-5.01%) |
Feb 24, 2020 | 136.80 | 138.23 | 134.58 | 135.11 | 1,571,028 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.91 | 141.65 | 142.81 | 829,594 | -0.11(-0.07%) |
Feb 20, 2020 | 144.44 | 144.44 | 141.84 | 142.92 | 830,346 | -1.90(-1.31%) |
Feb 19, 2020 | 143.03 | 144.95 | 142.86 | 144.82 | 1,173,084 | +1.79(+1.25%) |
Feb 18, 2020 | 143.78 | 144.30 | 141.66 | 143.03 | 1,452,654 | -1.29(-0.90%) |
Feb 14, 2020 | 145.55 | 145.69 | 142.72 | 144.32 | 1,888,325 | -1.26(-0.87%) |
Feb 13, 2020 | 144.70 | 146.64 | 144.09 | 145.59 | 1,600,919 | +0.31(+0.21%) |
Feb 12, 2020 | 144.85 | 146.58 | 144.25 | 145.28 | 1,841,528 | +0.97(+0.67%) |
Feb 11, 2020 | 141.84 | 144.39 | 141.61 | 144.31 | 1,277,152 | +2.78(+1.96%) |
Feb 10, 2020 | 140.62 | 141.60 | 140.17 | 141.54 | 1,306,176 | +0.72(+0.51%) |
Feb 07, 2020 | 143.29 | 143.84 | 139.22 | 140.81 | 2,482,877 | -3.21(-2.23%) |
Feb 06, 2020 | 146.32 | 146.61 | 143.50 | 144.03 | 1,316,006 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.94 | 139.78 | 145.74 | 2,416,573 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.07 | 137.90 | 139.31 | 1,558,807 | +2.48(+1.81%) |
Feb 03, 2020 | 134.83 | 137.27 | 134.22 | 136.83 | 2,148,961 | +2.90(+2.16%) |
Jan 31, 2020 | 137.18 | 138.18 | 133.15 | 133.93 | 3,150,076 | -4.49(-3.24%) |
Jan 30, 2020 | 139.76 | 140.16 | 135.87 | 138.42 | 2,273,581 | -1.73(-1.23%) |
Jan 29, 2020 | 140.72 | 142.06 | 139.59 | 140.15 | 2,105,149 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.81 | 139.10 | 140.40 | 2,466,505 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.85 | 136.63 | 1,757,932 | -1.79(-1.29%) |
Jan 24, 2020 | 141.89 | 142.17 | 137.44 | 138.42 | 1,203,612 | -3.13(-2.21%) |
Jan 23, 2020 | 141.98 | 142.13 | 140.44 | 141.54 | 1,123,350 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.45 | 141.98 | 1,496,375 | -0.10(-0.07%) |
Jan 21, 2020 | 142.56 | 143.09 | 141.74 | 142.08 | 1,555,680 | -1.12(-0.78%) |
Jan 17, 2020 | 143.08 | 143.64 | 142.40 | 143.19 | 1,746,657 | +0.61(+0.43%) |
Jan 16, 2020 | 142.71 | 143.38 | 141.71 | 142.59 | 1,044,121 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.51 | 141.81 | 142.09 | 1,210,740 | -0.64(-0.45%) |
Jan 14, 2020 | 141.42 | 143.18 | 141.31 | 142.72 | 1,225,047 | +0.72(+0.51%) |
Jan 13, 2020 | 143.24 | 143.33 | 141.59 | 142.00 | 1,937,365 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.36 | 142.31 | 142.94 | 974,579 | +0.69(+0.49%) |
Jan 09, 2020 | 144.17 | 144.49 | 142.20 | 142.25 | 987,684 | -1.79(-1.25%) |
Jan 08, 2020 | 143.64 | 144.50 | 142.53 | 144.04 | 915,256 | +0.95(+0.66%) |
Jan 07, 2020 | 141.38 | 143.57 | 141.38 | 143.10 | 847,294 | -0.19(-0.13%) |
Jan 06, 2020 | 141.62 | 143.55 | 141.07 | 143.29 | 1,099,352 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.72 | 142.75 | 1,235,013 | +0.44(+0.31%) |
Jan 02, 2020 | 142.96 | 143.44 | 140.95 | 142.32 | 808,419 | -0.31(-0.22%) |
Dec 31, 2019 | 142.23 | 142.90 | 142.14 | 142.63 | 840,994 | +0.25(+0.18%) |
Dec 30, 2019 | 144.11 | 144.29 | 142.14 | 142.38 | 782,263 | -1.65(-1.15%) |
Dec 27, 2019 | 143.11 | 144.12 | 142.78 | 144.03 | 702,642 | +0.96(+0.67%) |
Dec 26, 2019 | 142.72 | 143.81 | 142.05 | 143.07 | 704,600 | +0.28(+0.20%) |
Dec 24, 2019 | 143.35 | 143.48 | 141.84 | 142.79 | 471,433 | -0.75(-0.52%) |
Dec 23, 2019 | 141.88 | 143.91 | 141.82 | 143.54 | 1,356,701 | +1.19(+0.83%) |
Dec 20, 2019 | 143.05 | 144.90 | 141.92 | 142.36 | 2,968,820 | +2.06(+1.47%) |
Dec 19, 2019 | 139.41 | 141.36 | 139.29 | 140.29 | 1,950,761 | +1.26(+0.91%) |
Dec 18, 2019 | 138.58 | 139.20 | 138.31 | 139.03 | 1,365,975 | +0.63(+0.45%) |
Dec 17, 2019 | 138.90 | 138.91 | 138.12 | 138.40 | 1,782,757 | -0.23(-0.17%) |
Dec 16, 2019 | 138.86 | 139.47 | 137.81 | 138.63 | 2,360,542 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.96 | 136.72 | 137.85 | 852,187 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.54 | 1,158,518 | +1.01(+0.74%) |
Dec 11, 2019 | 137.17 | 138.68 | 137.14 | 137.53 | 1,469,671 | +0.09(+0.06%) |
Dec 10, 2019 | 138.03 | 138.35 | 136.99 | 137.44 | 1,198,602 | -0.39(-0.28%) |
Dec 09, 2019 | 138.95 | 139.12 | 137.44 | 137.83 | 2,766,979 | -1.71(-1.22%) |
Dec 06, 2019 | 138.95 | 139.71 | 138.19 | 139.54 | 1,817,543 | +3.79(+2.79%) |
Dec 05, 2019 | 136.35 | 136.41 | 134.41 | 135.75 | 989,650 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.42 | 133.77 | 135.68 | 1,446,072 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.90 | 131.62 | 133.32 | 1,460,946 | -0.31(-0.23%) |
Dec 02, 2019 | 134.14 | 135.24 | 133.54 | 133.63 | 987,432 | -0.16(-0.12%) |
Nov 29, 2019 | 133.99 | 134.92 | 133.24 | 133.80 | 641,808 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.91 | 134.64 | 1,073,718 | +0.99(+0.74%) |
Nov 26, 2019 | 136.04 | 136.04 | 133.62 | 133.65 | 1,434,978 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.52 | 133.65 | 136.19 | 1,575,747 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.05 | 133.40 | 133.93 | 1,267,239 | -0.09(-0.06%) |
Nov 21, 2019 | 134.29 | 134.86 | 133.05 | 134.02 | 1,421,774 | -0.45(-0.34%) |
Nov 20, 2019 | 133.44 | 134.97 | 132.53 | 134.47 | 2,448,971 | +0.91(+0.68%) |
Nov 19, 2019 | 131.93 | 133.59 | 131.09 | 133.56 | 2,447,160 | +1.95(+1.48%) |
Nov 18, 2019 | 132.66 | 133.43 | 131.07 | 131.61 | 1,514,203 | -1.22(-0.92%) |
Nov 15, 2019 | 128.42 | 134.74 | 128.06 | 132.83 | 3,168,045 | +3.43(+2.65%) |
Nov 14, 2019 | 129.49 | 130.72 | 129.10 | 129.40 | 1,078,978 | +0.10(+0.07%) |
Nov 13, 2019 | 129.15 | 130.14 | 128.81 | 129.31 | 1,074,254 | -0.72(-0.56%) |
Nov 12, 2019 | 130.41 | 131.05 | 129.54 | 130.03 | 1,000,551 | -0.18(-0.14%) |
Nov 11, 2019 | 130.62 | 131.09 | 129.46 | 130.21 | 922,165 | -1.45(-1.10%) |
Nov 08, 2019 | 130.85 | 132.52 | 130.62 | 131.66 | 916,573 | +0.61(+0.46%) |
Nov 07, 2019 | 130.71 | 131.82 | 130.45 | 131.06 | 1,913,021 | +1.29(+0.99%) |
Nov 06, 2019 | 129.72 | 130.11 | 128.36 | 129.77 | 1,057,507 | +0.51(+0.39%) |
Nov 05, 2019 | 131.50 | 132.72 | 129.23 | 129.26 | 1,248,540 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.18 | 128.19 | 131.07 | 2,437,260 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.18 | 128.56 | 128.59 | 1,547,542 | +0.11(+0.08%) |
Oct 31, 2019 | 129.49 | 129.78 | 127.00 | 128.49 | 2,502,795 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.67 | 1,564,223 | -0.21(-0.16%) |
Oct 29, 2019 | 128.82 | 130.91 | 125.08 | 129.88 | 3,288,383 | +7.81(+6.40%) |
Oct 28, 2019 | 121.52 | 122.95 | 121.49 | 122.07 | 1,574,796 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.22 | 118.14 | 121.49 | 1,278,463 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.51 | 120.27 | 913,954 | -0.24(-0.20%) |
Oct 23, 2019 | 120.42 | 121.91 | 120.21 | 120.51 | 959,787 | +0.02(+0.02%) |
Oct 22, 2019 | 119.44 | 121.30 | 118.58 | 120.49 | 1,055,077 | +1.56(+1.31%) |
Oct 21, 2019 | 118.97 | 120.32 | 118.55 | 118.93 | 885,751 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.96 | 1,254,351 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,626 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,391 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 117.99 | 115.57 | 116.91 | 1,087,124 | +2.00(+1.74%) |
Oct 14, 2019 | 115.47 | 115.82 | 114.53 | 114.91 | 614,830 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.68 | 114.95 | 115.87 | 1,204,360 | +1.80(+1.58%) |
Oct 10, 2019 | 113.68 | 115.13 | 113.19 | 114.08 | 967,447 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.81 | 113.01 | 113.10 | 1,243,394 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,151 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.71 | 1,810,018 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.17 | 1,237,618 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.89 | 109.91 | 111.56 | 1,248,503 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.81 | 110.74 | 1,632,675 | -1.88(-1.67%) |
Oct 01, 2019 | 116.16 | 116.84 | 111.37 | 112.61 | 1,717,055 | -3.25(-2.81%) |
Sep 30, 2019 | 115.24 | 117.06 | 113.95 | 115.86 | 2,594,178 | +1.41(+1.23%) |
Sep 27, 2019 | 114.41 | 116.27 | 114.08 | 114.46 | 1,458,681 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.45 | 112.12 | 113.66 | 2,033,806 | -0.93(-0.81%) |
Sep 25, 2019 | 116.18 | 116.66 | 113.64 | 114.59 | 1,496,739 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.49 | 116.30 | 116.70 | 1,919,402 | -2.07(-1.74%) |
Sep 23, 2019 | 119.21 | 120.17 | 117.55 | 118.77 | 2,030,667 | -0.81(-0.68%) |
Sep 20, 2019 | 122.57 | 122.76 | 119.40 | 119.58 | 2,367,564 | -2.44(-2.00%) |
Sep 19, 2019 | 121.27 | 123.28 | 120.85 | 122.02 | 1,369,158 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.71 | 120.78 | 1,870,372 | +0.52(+0.43%) |
Sep 17, 2019 | 123.57 | 123.57 | 120.16 | 120.26 | 1,652,601 | -3.81(-3.07%) |
Sep 16, 2019 | 123.78 | 124.66 | 123.27 | 124.07 | 1,031,157 | -0.11(-0.09%) |
Sep 13, 2019 | 124.60 | 126.29 | 123.91 | 124.19 | 1,044,513 | +0.36(+0.29%) |
Sep 12, 2019 | 126.96 | 127.48 | 123.75 | 123.82 | 1,179,673 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.34 | 124.12 | 126.30 | 1,864,169 | +1.13(+0.90%) |
Sep 10, 2019 | 122.52 | 125.35 | 122.24 | 125.18 | 2,184,050 | +2.49(+2.03%) |
Sep 09, 2019 | 121.48 | 123.50 | 120.56 | 122.69 | 1,395,355 | +1.36(+1.12%) |
Sep 06, 2019 | 121.35 | 121.97 | 119.57 | 121.33 | 1,554,506 | +1.78(+1.49%) |
Sep 05, 2019 | 117.46 | 119.65 | 117.00 | 119.55 | 2,547,310 | +2.83(+2.42%) |
Sep 04, 2019 | 116.77 | 117.91 | 115.90 | 116.72 | 1,356,548 | +1.30(+1.13%) |
Sep 03, 2019 | 114.50 | 116.03 | 113.88 | 115.42 | 2,024,368 | -0.23(-0.20%) |
Aug 30, 2019 | 116.71 | 116.96 | 115.42 | 115.65 | 862,944 | -0.14(-0.12%) |
Aug 29, 2019 | 115.26 | 116.25 | 114.65 | 115.80 | 1,137,303 | +1.63(+1.43%) |
Aug 28, 2019 | 112.20 | 114.67 | 111.85 | 114.17 | 1,014,577 | +1.58(+1.41%) |
Aug 27, 2019 | 115.91 | 116.63 | 112.58 | 112.58 | 1,245,924 | -2.89(-2.50%) |
Aug 26, 2019 | 115.76 | 115.88 | 114.57 | 115.47 | 1,041,806 | +0.60(+0.53%) |
Aug 23, 2019 | 117.27 | 118.25 | 114.20 | 114.87 | 1,455,604 | -2.36(-2.01%) |
Aug 22, 2019 | 118.92 | 119.08 | 117.18 | 117.23 | 1,330,921 | -1.28(-1.08%) |
Aug 21, 2019 | 118.50 | 119.10 | 117.79 | 118.51 | 1,393,624 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.48 | 117.42 | 118.14 | 1,901,708 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.34 | 119.50 | 1,136,330 | +0.65(+0.55%) |
Aug 16, 2019 | 118.92 | 120.53 | 118.04 | 118.85 | 1,509,619 | +0.63(+0.54%) |
Aug 15, 2019 | 118.23 | 119.21 | 117.41 | 118.21 | 1,713,339 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.30 | 117.51 | 118.21 | 2,317,684 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.65 | 1,259,167 | +2.01(+1.67%) |
Aug 12, 2019 | 121.37 | 121.80 | 119.43 | 120.64 | 1,726,742 | -1.63(-1.33%) |
Aug 09, 2019 | 122.49 | 123.20 | 121.22 | 122.27 | 1,416,396 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.92 | 121.43 | 1,795,998 | +0.50(+0.41%) |
Aug 07, 2019 | 117.95 | 121.19 | 117.01 | 120.93 | 1,656,540 | +1.70(+1.42%) |
Aug 06, 2019 | 119.27 | 120.23 | 116.84 | 119.23 | 1,645,885 | +0.76(+0.64%) |
Aug 05, 2019 | 120.64 | 120.98 | 117.24 | 118.47 | 1,947,512 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.92 | 1,676,880 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,588 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.63 | 126.78 | 128.03 | 3,323,728 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.33 | 123.06 | 127.35 | 7,202,767 | -12.81(-9.14%) |
Jul 29, 2019 | 139.05 | 140.93 | 138.15 | 140.16 | 2,870,152 | +1.05(+0.76%) |
Jul 26, 2019 | 138.58 | 140.06 | 137.84 | 139.11 | 2,752,394 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.59 | 135.57 | 136.05 | 1,087,172 | -1.36(-0.99%) |
Jul 24, 2019 | 134.48 | 137.65 | 133.15 | 137.41 | 1,333,158 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 132.99 | 134.90 | 1,216,448 | +0.10(+0.07%) |
Jul 22, 2019 | 134.42 | 135.60 | 133.97 | 134.80 | 1,286,883 | +1.05(+0.78%) |
Jul 19, 2019 | 135.65 | 136.15 | 133.69 | 133.76 | 1,139,436 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.94 | 133.22 | 135.44 | 1,104,603 | +1.21(+0.90%) |
Jul 17, 2019 | 133.96 | 136.18 | 133.09 | 134.23 | 1,350,376 | +0.26(+0.19%) |
Jul 16, 2019 | 135.15 | 136.04 | 133.93 | 133.97 | 1,172,862 | -1.17(-0.87%) |
Jul 15, 2019 | 135.37 | 136.19 | 132.71 | 135.14 | 1,151,480 | -0.57(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,681 | +2.74(+2.06%) |
Jul 11, 2019 | 133.52 | 133.75 | 130.61 | 132.96 | 1,473,245 | +1.89(+1.44%) |
Jul 10, 2019 | 132.71 | 132.71 | 130.26 | 131.07 | 1,272,570 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.90 | 129.45 | 1,413,357 | -2.27(-1.73%) |
Jul 08, 2019 | 132.00 | 132.91 | 131.25 | 131.73 | 1,344,353 | -1.12(-0.84%) |
Jul 05, 2019 | 131.59 | 132.88 | 130.19 | 132.85 | 1,188,133 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.61 | 130.48 | 132.51 | 840,160 | +2.72(+2.10%) |
Jul 02, 2019 | 129.25 | 130.28 | 126.94 | 129.79 | 998,754 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.30 | 129.02 | 1,345,922 | -0.60(-0.47%) |
Jun 28, 2019 | 128.60 | 130.05 | 126.90 | 129.63 | 1,966,353 | +1.03(+0.80%) |
Jun 27, 2019 | 128.58 | 130.29 | 128.26 | 128.60 | 1,387,181 | +0.42(+0.33%) |
Jun 26, 2019 | 129.46 | 129.53 | 126.80 | 128.18 | 2,113,759 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.63 | 3,385,107 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.16 | 123.97 | 125.71 | 1,617,901 | +2.74(+2.23%) |
Jun 21, 2019 | 122.47 | 123.65 | 120.61 | 122.97 | 1,897,113 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.88 | 121.03 | 122.83 | 2,172,017 | -1.94(-1.55%) |
Jun 19, 2019 | 124.29 | 125.61 | 122.27 | 124.76 | 1,119,679 | +1.00(+0.81%) |
Jun 18, 2019 | 123.22 | 124.97 | 122.42 | 123.77 | 1,173,937 | +0.85(+0.69%) |
Jun 17, 2019 | 121.30 | 123.02 | 120.70 | 122.91 | 950,838 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 122.99 | 120.88 | 121.44 | 780,722 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.43 | 120.77 | 122.16 | 1,043,776 | +0.62(+0.51%) |
Jun 12, 2019 | 122.39 | 122.39 | 119.64 | 121.53 | 1,223,121 | -1.26(-1.02%) |
Jun 11, 2019 | 124.99 | 125.01 | 121.69 | 122.79 | 2,171,877 | -2.14(-1.71%) |
Jun 10, 2019 | 123.71 | 125.85 | 123.51 | 124.93 | 1,230,699 | +1.78(+1.45%) |
Jun 07, 2019 | 121.51 | 123.81 | 121.45 | 123.14 | 1,079,163 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.61 | 119.36 | 120.84 | 1,030,079 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.63 | 2,065,799 | -0.75(-0.62%) |
Jun 04, 2019 | 118.95 | 121.05 | 118.82 | 120.38 | 2,576,083 | +2.40(+2.03%) |
Jun 03, 2019 | 116.04 | 118.62 | 115.08 | 117.98 | 1,656,262 | +1.98(+1.71%) |
May 31, 2019 | 116.49 | 117.33 | 115.02 | 116.00 | 1,624,846 | -1.16(-0.99%) |
May 30, 2019 | 117.03 | 118.06 | 115.99 | 117.16 | 1,093,089 | +0.68(+0.58%) |
May 29, 2019 | 117.48 | 117.61 | 115.54 | 116.48 | 1,188,486 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,159 | -0.77(-0.65%) |
May 24, 2019 | 120.56 | 121.90 | 117.33 | 118.37 | 2,408,004 | -2.74(-2.26%) |
May 23, 2019 | 121.80 | 122.02 | 120.00 | 121.12 | 2,607,587 | -1.43(-1.17%) |
May 22, 2019 | 121.78 | 122.79 | 121.44 | 122.55 | 1,059,648 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.08 | 120.67 | 122.55 | 1,761,185 | +2.41(+2.01%) |
May 20, 2019 | 117.37 | 120.50 | 117.37 | 120.14 | 2,068,017 | +2.08(+1.77%) |
May 17, 2019 | 115.79 | 119.40 | 115.79 | 118.06 | 1,272,161 | +0.77(+0.66%) |
May 16, 2019 | 117.89 | 118.98 | 116.84 | 117.28 | 1,496,673 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.66 | 115.28 | 117.74 | 1,310,158 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.47 | 116.84 | 1,371,804 | +0.07(+0.06%) |
May 13, 2019 | 116.19 | 117.05 | 114.33 | 116.78 | 1,661,294 | -1.51(-1.28%) |
May 10, 2019 | 119.05 | 119.48 | 115.80 | 118.29 | 1,206,147 | -0.81(-0.68%) |
May 09, 2019 | 118.24 | 119.62 | 117.12 | 119.10 | 1,543,671 | -0.47(-0.39%) |
May 08, 2019 | 120.73 | 120.92 | 119.42 | 119.57 | 2,144,664 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.53 | 120.92 | 1,945,807 | -2.17(-1.76%) |
May 06, 2019 | 118.14 | 123.21 | 117.74 | 123.09 | 1,909,137 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.86 | 120.06 | 1,653,600 | +0.09(+0.07%) |
May 02, 2019 | 118.82 | 120.20 | 117.30 | 119.98 | 2,939,944 | +1.37(+1.15%) |