Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.98 | 117.24 | 116.85 | 117.23 | 90,900 | +0.26(+0.22%) |
May 28, 2020 | 117.02 | 117.02 | 116.73 | 116.97 | 300,877 | +0.01(+0.01%) |
May 27, 2020 | 116.48 | 117.50 | 116.48 | 116.96 | 224,300 | -0.03(-0.03%) |
May 26, 2020 | 117.40 | 117.40 | 116.60 | 116.99 | 68,320 | +0.18(+0.15%) |
May 22, 2020 | 117.07 | 117.10 | 116.74 | 116.81 | 62,600 | +0.02(+0.02%) |
May 21, 2020 | 116.78 | 116.94 | 116.76 | 116.79 | 57,940 | +0.07(+0.06%) |
May 20, 2020 | 116.91 | 116.96 | 116.33 | 116.72 | 126,033 | +0.04(+0.03%) |
May 19, 2020 | 116.64 | 116.80 | 116.36 | 116.68 | 123,838 | +0.24(+0.21%) |
May 18, 2020 | 116.30 | 116.92 | 116.26 | 116.44 | 83,792 | +0.04(+0.03%) |
May 15, 2020 | 116.67 | 116.67 | 116.36 | 116.40 | 70,200 | -0.01(-0.01%) |
May 14, 2020 | 116.51 | 116.70 | 116.12 | 116.41 | 46,845 | +0.16(+0.14%) |
May 13, 2020 | 116.16 | 116.50 | 116.05 | 116.25 | 58,840 | -0.00(-0.00%) |
May 12, 2020 | 115.90 | 116.30 | 115.90 | 116.25 | 789,597 | +0.11(+0.10%) |
May 11, 2020 | 116.15 | 116.25 | 116.00 | 116.14 | 133,180 | -0.10(-0.09%) |
May 08, 2020 | 116.30 | 116.43 | 116.10 | 116.24 | 50,500 | -0.06(-0.05%) |
May 07, 2020 | 116.20 | 116.49 | 116.16 | 116.30 | 31,771 | +0.15(+0.13%) |
May 06, 2020 | 116.10 | 116.63 | 115.99 | 116.15 | 54,490 | -0.02(-0.02%) |
May 05, 2020 | 116.49 | 116.69 | 116.14 | 116.17 | 55,937 | -0.08(-0.07%) |
May 04, 2020 | 116.37 | 116.58 | 116.08 | 116.25 | 99,430 | +0.06(+0.05%) |
May 01, 2020 | 116.72 | 116.72 | 115.98 | 116.19 | 34,800 | -0.34(-0.29%) |
Apr 30, 2020 | 116.79 | 117.19 | 116.36 | 116.53 | 117,406 | -0.01(-0.01%) |
Apr 29, 2020 | 116.50 | 116.57 | 116.10 | 116.54 | 289,678 | +0.09(+0.08%) |
Apr 28, 2020 | 116.01 | 116.63 | 116.01 | 116.45 | 162,012 | +0.33(+0.28%) |
Apr 27, 2020 | 116.10 | 116.48 | 116.00 | 116.12 | 108,300 | -0.15(-0.13%) |
Apr 24, 2020 | 116.41 | 116.51 | 116.18 | 116.27 | 58,900 | +0.08(+0.07%) |
Apr 23, 2020 | 115.85 | 116.86 | 115.85 | 116.19 | 107,443 | +0.05(+0.04%) |
Apr 22, 2020 | 116.00 | 116.48 | 115.89 | 116.14 | 116,151 | +0.04(+0.03%) |
Apr 21, 2020 | 116.11 | 116.46 | 115.18 | 116.10 | 110,264 | -0.38(-0.33%) |
Apr 20, 2020 | 116.12 | 116.54 | 116.01 | 116.48 | 57,708 | +0.08(+0.07%) |
Apr 17, 2020 | 116.45 | 116.84 | 116.06 | 116.40 | 75,600 | +0.37(+0.32%) |
Apr 16, 2020 | 116.90 | 116.90 | 115.93 | 116.03 | 62,579 | -0.54(-0.46%) |
Apr 15, 2020 | 116.59 | 116.84 | 115.00 | 116.57 | 63,729 | +0.34(+0.29%) |
Apr 14, 2020 | 116.76 | 116.98 | 115.87 | 116.23 | 261,387 | -0.04(-0.03%) |
Apr 13, 2020 | 115.92 | 116.64 | 115.27 | 116.27 | 99,401 | +0.11(+0.09%) |
Apr 09, 2020 | 115.52 | 116.40 | 115.52 | 116.16 | 130,300 | +1.03(+0.89%) |
Apr 08, 2020 | 115.40 | 115.62 | 114.74 | 115.13 | 150,920 | -0.03(-0.03%) |
Apr 07, 2020 | 114.50 | 115.28 | 114.50 | 115.16 | 1,054,195 | +0.42(+0.37%) |
Apr 06, 2020 | 114.60 | 115.52 | 114.50 | 114.74 | 313,737 | +0.07(+0.06%) |
Apr 03, 2020 | 114.17 | 115.33 | 114.05 | 114.67 | 53,100 | -0.04(-0.04%) |
Apr 02, 2020 | 114.10 | 115.09 | 114.00 | 114.71 | 68,824 | -0.13(-0.11%) |
Apr 01, 2020 | 114.40 | 115.44 | 114.28 | 114.84 | 190,278 | +0.12(+0.10%) |
Mar 31, 2020 | 115.36 | 115.36 | 114.16 | 114.72 | 71,203 | -0.22(-0.19%) |
Mar 30, 2020 | 115.00 | 115.42 | 114.27 | 114.94 | 124,697 | +0.92(+0.81%) |
Mar 27, 2020 | 113.74 | 115.05 | 113.67 | 114.02 | 152,300 | -0.13(-0.11%) |
Mar 26, 2020 | 114.00 | 114.85 | 113.45 | 114.15 | 118,407 | +0.15(+0.13%) |
Mar 25, 2020 | 112.72 | 114.00 | 112.72 | 114.00 | 209,664 | +1.41(+1.25%) |
Mar 24, 2020 | 109.90 | 113.60 | 109.90 | 112.59 | 160,370 | -0.40(-0.35%) |
Mar 23, 2020 | 107.94 | 113.80 | 103.14 | 112.99 | 198,193 | +2.32(+2.10%) |
Mar 20, 2020 | 110.53 | 112.03 | 110.51 | 110.67 | 109,200 | +0.74(+0.67%) |
Mar 19, 2020 | 107.50 | 111.56 | 107.50 | 109.93 | 247,527 | -0.42(-0.38%) |
Mar 18, 2020 | 109.01 | 114.54 | 109.01 | 110.35 | 178,439 | -1.86(-1.66%) |
Mar 17, 2020 | 112.32 | 114.20 | 108.35 | 112.21 | 111,428 | -2.43(-2.12%) |
Mar 16, 2020 | 112.99 | 114.64 | 111.45 | 114.64 | 131,847 | +0.39(+0.34%) |
Mar 13, 2020 | 112.72 | 114.64 | 112.45 | 114.25 | 109,900 | +1.24(+1.10%) |
Mar 12, 2020 | 115.91 | 117.74 | 107.08 | 113.01 | 378,971 | -2.16(-1.88%) |
Mar 11, 2020 | 115.17 | 115.99 | 114.95 | 115.17 | 101,472 | -0.53(-0.46%) |
Mar 10, 2020 | 112.99 | 116.42 | 112.99 | 115.70 | 271,999 | -1.20(-1.03%) |
Mar 09, 2020 | 117.55 | 117.58 | 114.85 | 116.90 | 282,659 | +0.35(+0.30%) |
Mar 06, 2020 | 117.31 | 117.31 | 116.34 | 116.55 | 61,500 | +0.16(+0.14%) |
Mar 05, 2020 | 116.72 | 116.72 | 116.39 | 116.39 | 39,283 | +0.15(+0.13%) |
Mar 04, 2020 | 116.20 | 116.48 | 116.20 | 116.24 | 61,756 | +0.09(+0.08%) |
Mar 03, 2020 | 115.61 | 116.53 | 115.30 | 116.15 | 243,687 | +0.77(+0.67%) |
Mar 02, 2020 | 115.53 | 115.81 | 115.34 | 115.38 | 1,764,239 | -0.16(-0.14%) |
Feb 28, 2020 | 115.39 | 115.75 | 115.37 | 115.54 | 66,900 | +0.57(+0.50%) |
Feb 27, 2020 | 115.30 | 115.30 | 114.81 | 114.97 | 52,210 | +0.08(+0.07%) |
Feb 26, 2020 | 114.75 | 115.01 | 114.70 | 114.89 | 72,120 | -0.01(-0.01%) |
Feb 25, 2020 | 114.76 | 114.96 | 114.76 | 114.90 | 74,443 | +0.16(+0.14%) |
Feb 24, 2020 | 114.87 | 114.87 | 114.67 | 114.74 | 75,144 | +0.38(+0.33%) |
Feb 21, 2020 | 114.30 | 114.49 | 114.30 | 114.36 | 37,000 | +0.21(+0.18%) |
Feb 20, 2020 | 114.08 | 114.22 | 114.07 | 114.15 | 52,107 | +0.17(+0.15%) |
Feb 19, 2020 | 113.98 | 114.05 | 113.96 | 113.98 | 99,407 | -0.08(-0.07%) |
Feb 18, 2020 | 114.04 | 114.16 | 114.00 | 114.06 | 196,856 | +0.08(+0.07%) |
Feb 14, 2020 | 114.04 | 114.06 | 113.92 | 113.98 | 44,200 | +0.16(+0.14%) |
Feb 13, 2020 | 113.86 | 113.91 | 113.79 | 113.82 | 38,139 | +0.05(+0.04%) |
Feb 12, 2020 | 113.88 | 113.88 | 113.74 | 113.77 | 40,047 | -0.11(-0.10%) |
Feb 11, 2020 | 114.01 | 114.01 | 113.86 | 113.88 | 112,260 | -0.11(-0.10%) |
Feb 10, 2020 | 114.02 | 114.12 | 113.99 | 113.99 | 69,452 | +0.05(+0.04%) |
Feb 07, 2020 | 113.82 | 113.97 | 113.82 | 113.94 | 33,400 | +0.22(+0.19%) |
Feb 06, 2020 | 113.58 | 113.73 | 113.58 | 113.72 | 40,276 | +0.12(+0.11%) |
Feb 05, 2020 | 113.80 | 113.80 | 113.60 | 113.60 | 90,868 | -0.25(-0.22%) |
Feb 04, 2020 | 113.82 | 113.89 | 113.70 | 113.85 | 71,564 | -0.22(-0.19%) |
Feb 03, 2020 | 114.00 | 114.12 | 113.89 | 114.07 | 46,102 | -0.28(-0.24%) |
Jan 31, 2020 | 114.18 | 114.39 | 114.18 | 114.35 | 38,100 | +0.33(+0.29%) |
Jan 30, 2020 | 114.26 | 114.26 | 114.02 | 114.02 | 47,992 | -0.05(-0.04%) |
Jan 29, 2020 | 113.83 | 114.09 | 113.83 | 114.07 | 94,191 | +0.29(+0.25%) |
Jan 28, 2020 | 114.06 | 114.06 | 113.74 | 113.78 | 45,839 | -0.09(-0.08%) |
Jan 27, 2020 | 113.76 | 113.99 | 113.76 | 113.87 | 55,100 | +0.26(+0.23%) |
Jan 24, 2020 | 113.59 | 113.72 | 113.49 | 113.61 | 62,200 | +0.13(+0.12%) |
Jan 23, 2020 | 113.47 | 113.56 | 113.44 | 113.48 | 33,934 | +0.07(+0.06%) |
Jan 22, 2020 | 113.28 | 113.41 | 113.28 | 113.41 | 46,758 | +0.05(+0.04%) |
Jan 21, 2020 | 113.42 | 113.42 | 113.19 | 113.36 | 40,543 | +0.22(+0.19%) |
Jan 17, 2020 | 113.13 | 113.23 | 113.05 | 113.14 | 36,300 | -0.03(-0.03%) |
Jan 16, 2020 | 113.21 | 113.21 | 113.07 | 113.17 | 39,110 | +0.03(+0.02%) |
Jan 15, 2020 | 113.15 | 113.18 | 113.09 | 113.14 | 44,653 | +0.09(+0.08%) |
Jan 14, 2020 | 113.14 | 113.14 | 113.00 | 113.05 | 238,272 | +0.08(+0.07%) |
Jan 13, 2020 | 112.95 | 113.03 | 112.95 | 112.97 | 105,192 | -0.06(-0.05%) |
Jan 10, 2020 | 113.01 | 113.12 | 112.92 | 113.03 | 90,400 | +0.09(+0.08%) |
Jan 09, 2020 | 112.75 | 112.97 | 112.73 | 112.94 | 195,498 | -0.01(-0.01%) |
Jan 08, 2020 | 113.13 | 113.13 | 112.87 | 112.95 | 46,606 | -0.10(-0.09%) |
Jan 07, 2020 | 113.20 | 113.20 | 113.02 | 113.05 | 132,313 | +0.02(+0.02%) |
Jan 06, 2020 | 113.29 | 113.29 | 113.02 | 113.03 | 60,417 | -0.10(-0.09%) |
Jan 03, 2020 | 113.04 | 113.18 | 113.01 | 113.13 | 48,300 | +0.25(+0.22%) |
Jan 02, 2020 | 112.81 | 112.97 | 112.76 | 112.88 | 41,743 | +0.22(+0.20%) |
Dec 31, 2019 | 112.83 | 112.83 | 112.65 | 112.66 | 59,500 | -0.17(-0.15%) |
Dec 30, 2019 | 112.74 | 112.84 | 112.65 | 112.83 | 106,436 | +0.04(+0.04%) |
Dec 27, 2019 | 112.79 | 112.83 | 112.66 | 112.79 | 191,000 | +0.15(+0.13%) |
Dec 26, 2019 | 112.79 | 112.79 | 112.52 | 112.64 | 37,992 | +0.12(+0.11%) |
Dec 24, 2019 | 112.36 | 112.57 | 112.36 | 112.52 | 101,900 | +0.04(+0.04%) |
Dec 23, 2019 | 112.55 | 112.55 | 112.41 | 112.48 | 64,040 | +0.01(+0.01%) |
Dec 20, 2019 | 112.41 | 112.52 | 112.40 | 112.47 | 76,500 | -0.07(-0.06%) |
Dec 19, 2019 | 112.41 | 112.59 | 112.40 | 112.54 | 62,811 | -0.11(-0.10%) |
Dec 18, 2019 | 112.67 | 112.72 | 112.62 | 112.65 | 54,046 | -0.09(-0.08%) |
Dec 17, 2019 | 112.78 | 112.88 | 112.71 | 112.74 | 32,758 | +0.02(+0.02%) |
Dec 16, 2019 | 112.73 | 112.84 | 112.66 | 112.72 | 46,136 | -0.21(-0.19%) |
Dec 13, 2019 | 112.79 | 112.95 | 112.61 | 112.93 | 43,600 | +0.34(+0.30%) |
Dec 12, 2019 | 112.99 | 112.99 | 112.53 | 112.59 | 49,035 | -0.30(-0.27%) |
Dec 11, 2019 | 112.85 | 112.95 | 112.72 | 112.89 | 42,690 | +0.16(+0.14%) |
Dec 10, 2019 | 112.87 | 112.87 | 112.68 | 112.73 | 127,464 | -0.07(-0.06%) |
Dec 09, 2019 | 112.94 | 112.94 | 112.76 | 112.80 | 22,994 | +0.00(+0.00%) |
Dec 06, 2019 | 112.76 | 112.84 | 112.69 | 112.80 | 37,800 | -0.06(-0.05%) |
Dec 05, 2019 | 112.91 | 112.94 | 112.76 | 112.86 | 31,475 | -0.09(-0.08%) |
Dec 04, 2019 | 113.03 | 113.09 | 112.90 | 112.95 | 66,187 | -0.22(-0.19%) |
Dec 03, 2019 | 112.96 | 113.25 | 112.94 | 113.17 | 49,868 | +0.49(+0.43%) |
Dec 02, 2019 | 112.57 | 112.76 | 112.57 | 112.68 | 126,334 | -0.33(-0.29%) |
Nov 29, 2019 | 113.14 | 113.14 | 112.99 | 113.01 | 22,800 | -0.07(-0.06%) |
Nov 27, 2019 | 113.23 | 113.23 | 113.04 | 113.08 | 91,400 | -0.12(-0.11%) |
Nov 26, 2019 | 113.27 | 113.27 | 113.14 | 113.20 | 74,318 | +0.12(+0.11%) |
Nov 25, 2019 | 113.12 | 113.13 | 112.95 | 113.08 | 77,242 | +0.03(+0.03%) |
Nov 22, 2019 | 113.05 | 113.09 | 112.99 | 113.05 | 67,000 | +0.02(+0.02%) |
Nov 21, 2019 | 113.10 | 113.10 | 112.98 | 113.03 | 52,925 | -0.12(-0.11%) |
Nov 20, 2019 | 113.06 | 113.18 | 113.03 | 113.15 | 52,169 | +0.14(+0.13%) |
Nov 19, 2019 | 112.93 | 113.03 | 112.90 | 113.01 | 33,422 | +0.04(+0.04%) |
Nov 18, 2019 | 112.97 | 113.01 | 112.92 | 112.97 | 43,751 | +0.16(+0.14%) |
Nov 15, 2019 | 112.81 | 112.93 | 112.77 | 112.81 | 33,500 | -0.13(-0.12%) |
Nov 14, 2019 | 112.97 | 113.02 | 112.86 | 112.94 | 46,327 | +0.27(+0.24%) |
Nov 13, 2019 | 112.73 | 112.73 | 112.61 | 112.67 | 37,279 | +0.18(+0.16%) |
Nov 12, 2019 | 112.44 | 112.53 | 112.36 | 112.50 | 85,241 | -0.02(-0.02%) |
Nov 11, 2019 | 112.51 | 112.52 | 112.42 | 112.52 | 23,255 | +0.06(+0.05%) |
Nov 08, 2019 | 112.40 | 112.64 | 112.40 | 112.46 | 40,300 | -0.02(-0.02%) |
Nov 07, 2019 | 112.64 | 112.64 | 112.30 | 112.48 | 70,994 | -0.39(-0.35%) |
Nov 06, 2019 | 112.88 | 112.96 | 112.75 | 112.88 | 89,824 | +0.22(+0.19%) |
Nov 05, 2019 | 112.71 | 112.80 | 112.59 | 112.66 | 224,838 | -0.25(-0.22%) |
Nov 04, 2019 | 113.08 | 113.11 | 112.89 | 112.91 | 65,011 | -0.26(-0.23%) |
Nov 01, 2019 | 113.13 | 113.29 | 113.00 | 113.17 | 61,800 | -0.29(-0.26%) |
Oct 31, 2019 | 113.20 | 113.57 | 113.20 | 113.46 | 66,895 | +0.42(+0.37%) |
Oct 30, 2019 | 112.90 | 113.25 | 112.78 | 113.04 | 43,815 | +0.16(+0.14%) |
Oct 29, 2019 | 112.94 | 112.95 | 112.85 | 112.88 | 45,481 | +0.03(+0.03%) |
Oct 28, 2019 | 112.83 | 112.90 | 112.77 | 112.85 | 34,181 | -0.15(-0.13%) |
Oct 25, 2019 | 113.15 | 113.15 | 112.91 | 113.00 | 45,900 | -0.14(-0.12%) |
Oct 24, 2019 | 113.14 | 113.26 | 113.08 | 113.14 | 43,314 | +0.04(+0.04%) |
Oct 23, 2019 | 113.25 | 113.26 | 113.06 | 113.10 | 30,052 | +0.02(+0.02%) |
Oct 22, 2019 | 113.10 | 113.13 | 112.97 | 113.08 | 31,421 | +0.09(+0.08%) |
Oct 21, 2019 | 113.03 | 113.10 | 112.97 | 112.99 | 41,625 | -0.16(-0.14%) |
Oct 18, 2019 | 113.19 | 113.21 | 113.10 | 113.15 | 29,900 | +0.10(+0.09%) |
Oct 17, 2019 | 113.03 | 113.18 | 112.99 | 113.05 | 39,470 | -0.05(-0.04%) |
Oct 16, 2019 | 113.07 | 113.15 | 112.99 | 113.10 | 49,579 | +0.17(+0.15%) |
Oct 15, 2019 | 113.11 | 113.21 | 112.91 | 112.93 | 48,624 | -0.09(-0.08%) |
Oct 14, 2019 | 113.15 | 113.18 | 113.02 | 113.02 | 13,571 | -0.19(-0.17%) |
Oct 11, 2019 | 113.10 | 113.23 | 112.92 | 113.21 | 74,400 | -0.05(-0.04%) |
Oct 10, 2019 | 113.50 | 113.50 | 113.25 | 113.26 | 76,498 | -0.33(-0.29%) |
Oct 09, 2019 | 113.77 | 113.77 | 113.53 | 113.59 | 105,275 | -0.11(-0.10%) |
Oct 08, 2019 | 113.84 | 113.89 | 113.62 | 113.71 | 159,465 | +0.04(+0.04%) |
Oct 07, 2019 | 113.76 | 113.78 | 113.62 | 113.67 | 39,050 | -0.19(-0.17%) |
Oct 04, 2019 | 113.68 | 113.89 | 113.68 | 113.86 | 41,000 | +0.03(+0.03%) |
Oct 03, 2019 | 113.49 | 113.88 | 113.48 | 113.83 | 35,307 | +0.34(+0.30%) |
Oct 02, 2019 | 113.31 | 113.55 | 113.30 | 113.49 | 76,072 | +0.24(+0.21%) |
Oct 01, 2019 | 112.78 | 113.36 | 112.78 | 113.25 | 61,524 | +0.03(+0.03%) |
Sep 30, 2019 | 113.06 | 113.28 | 113.06 | 113.22 | 76,945 | +0.06(+0.05%) |
Sep 27, 2019 | 113.10 | 113.20 | 113.04 | 113.16 | 91,300 | +0.06(+0.05%) |
Sep 26, 2019 | 113.13 | 113.21 | 113.04 | 113.10 | 53,545 | +0.13(+0.12%) |
Sep 25, 2019 | 113.25 | 113.28 | 112.93 | 112.97 | 47,870 | -0.31(-0.27%) |
Sep 24, 2019 | 113.14 | 113.36 | 113.14 | 113.28 | 43,159 | +0.26(+0.23%) |
Sep 23, 2019 | 113.02 | 113.21 | 112.99 | 113.02 | 48,613 | +0.11(+0.10%) |
Sep 20, 2019 | 112.68 | 112.97 | 112.68 | 112.91 | 33,600 | +0.23(+0.20%) |
Sep 19, 2019 | 112.77 | 112.78 | 112.62 | 112.68 | 70,450 | +0.03(+0.03%) |
Sep 18, 2019 | 112.81 | 112.92 | 112.54 | 112.65 | 72,111 | +0.02(+0.02%) |
Sep 17, 2019 | 112.50 | 112.66 | 112.44 | 112.63 | 26,854 | +0.12(+0.11%) |
Sep 16, 2019 | 112.37 | 112.52 | 112.32 | 112.51 | 46,051 | +0.24(+0.21%) |
Sep 13, 2019 | 112.45 | 112.58 | 112.22 | 112.27 | 104,800 | -0.42(-0.37%) |
Sep 12, 2019 | 112.94 | 112.99 | 112.63 | 112.69 | 460,018 | -0.11(-0.10%) |
Sep 11, 2019 | 112.87 | 112.93 | 112.80 | 112.80 | 23,211 | -0.08(-0.07%) |
Sep 10, 2019 | 113.22 | 113.22 | 112.81 | 112.88 | 39,234 | -0.37(-0.33%) |
Sep 09, 2019 | 113.27 | 113.41 | 113.23 | 113.25 | 57,060 | -0.34(-0.30%) |
Sep 06, 2019 | 113.49 | 113.64 | 113.47 | 113.59 | 27,000 | +0.11(+0.10%) |
Sep 05, 2019 | 113.69 | 113.71 | 113.38 | 113.48 | 136,452 | -0.44(-0.38%) |
Sep 04, 2019 | 113.74 | 113.98 | 113.74 | 113.92 | 37,951 | +0.20(+0.18%) |
Sep 03, 2019 | 113.75 | 113.97 | 113.66 | 113.72 | 60,290 | -0.21(-0.18%) |
Aug 30, 2019 | 113.79 | 113.94 | 113.70 | 113.93 | 90,700 | +0.04(+0.04%) |
Aug 29, 2019 | 113.94 | 113.94 | 113.71 | 113.89 | 61,143 | -0.07(-0.06%) |
Aug 28, 2019 | 113.92 | 114.04 | 113.87 | 113.96 | 84,369 | +0.02(+0.02%) |
Aug 27, 2019 | 113.83 | 113.95 | 113.69 | 113.94 | 96,535 | +0.19(+0.17%) |
Aug 26, 2019 | 113.82 | 113.84 | 113.64 | 113.75 | 144,371 | -0.08(-0.07%) |
Aug 23, 2019 | 113.55 | 113.86 | 113.41 | 113.83 | 51,600 | +0.38(+0.33%) |
Aug 22, 2019 | 113.40 | 113.57 | 113.38 | 113.45 | 85,288 | -0.11(-0.10%) |
Aug 21, 2019 | 113.48 | 113.63 | 113.48 | 113.56 | 54,989 | -0.08(-0.07%) |
Aug 20, 2019 | 113.70 | 113.70 | 113.57 | 113.64 | 33,710 | +0.28(+0.25%) |
Aug 19, 2019 | 113.47 | 113.47 | 113.33 | 113.36 | 84,820 | -0.23(-0.20%) |
Aug 16, 2019 | 113.46 | 113.61 | 113.37 | 113.59 | 141,000 | -0.08(-0.07%) |
Aug 15, 2019 | 113.34 | 113.73 | 113.34 | 113.67 | 48,708 | +0.42(+0.37%) |
Aug 14, 2019 | 113.24 | 113.36 | 113.21 | 113.25 | 102,645 | +0.25(+0.22%) |
Aug 13, 2019 | 113.23 | 113.23 | 112.96 | 113.00 | 119,995 | -0.26(-0.23%) |
Aug 12, 2019 | 113.11 | 113.32 | 113.10 | 113.26 | 117,921 | +0.21(+0.19%) |
Aug 09, 2019 | 113.22 | 113.25 | 112.97 | 113.05 | 46,600 | -0.08(-0.07%) |
Aug 08, 2019 | 113.03 | 113.14 | 112.87 | 113.13 | 81,378 | +0.04(+0.04%) |
Aug 07, 2019 | 113.42 | 113.50 | 113.05 | 113.09 | 102,350 | +0.05(+0.04%) |
Aug 06, 2019 | 113.03 | 113.09 | 112.94 | 113.04 | 154,091 | +0.01(+0.01%) |
Aug 05, 2019 | 113.04 | 113.09 | 112.91 | 113.03 | 68,596 | +0.44(+0.39%) |
Aug 02, 2019 | 112.61 | 112.64 | 112.50 | 112.59 | 57,300 | +0.09(+0.08%) |
Aug 01, 2019 | 111.97 | 112.62 | 111.97 | 112.50 | 62,236 | +0.43(+0.38%) |
Jul 31, 2019 | 112.18 | 112.27 | 111.97 | 112.07 | 43,016 | +0.00(+0.00%) |
Jul 30, 2019 | 112.11 | 112.16 | 112.03 | 112.07 | 128,810 | +0.00(+0.00%) |
Jul 29, 2019 | 112.20 | 112.22 | 112.05 | 112.07 | 720,981 | -0.02(-0.02%) |
Jul 26, 2019 | 112.11 | 112.11 | 112.00 | 112.09 | 44,000 | +0.04(+0.04%) |
Jul 25, 2019 | 112.07 | 112.15 | 111.97 | 112.05 | 54,331 | -0.13(-0.12%) |
Jul 24, 2019 | 112.24 | 112.24 | 112.12 | 112.18 | 46,504 | +0.11(+0.10%) |
Jul 23, 2019 | 112.08 | 112.14 | 112.03 | 112.07 | 46,188 | -0.03(-0.03%) |
Jul 22, 2019 | 112.25 | 112.25 | 112.10 | 112.10 | 33,805 | +0.00(+0.00%) |
Jul 19, 2019 | 112.09 | 112.15 | 112.04 | 112.10 | 56,100 | -0.08(-0.07%) |
Jul 18, 2019 | 112.02 | 112.24 | 111.95 | 112.18 | 96,901 | +0.19(+0.17%) |
Jul 17, 2019 | 111.83 | 112.01 | 111.83 | 111.99 | 55,165 | +0.25(+0.22%) |
Jul 16, 2019 | 111.78 | 111.82 | 111.70 | 111.74 | 111,175 | -0.15(-0.13%) |
Jul 15, 2019 | 111.78 | 111.95 | 111.78 | 111.89 | 132,180 | +0.06(+0.05%) |
Jul 12, 2019 | 111.69 | 111.86 | 111.69 | 111.83 | 33,900 | +0.12(+0.11%) |
Jul 11, 2019 | 111.96 | 111.96 | 111.71 | 111.71 | 60,651 | -0.19(-0.17%) |
Jul 10, 2019 | 111.86 | 111.99 | 111.84 | 111.90 | 63,730 | +0.17(+0.15%) |
Jul 09, 2019 | 111.89 | 111.90 | 111.71 | 111.73 | 330,561 | -0.10(-0.09%) |
Jul 08, 2019 | 112.00 | 112.00 | 111.81 | 111.83 | 55,385 | -0.02(-0.02%) |
Jul 05, 2019 | 111.95 | 111.96 | 111.79 | 111.85 | 52,100 | -0.41(-0.37%) |
Jul 03, 2019 | 112.24 | 112.36 | 112.24 | 112.26 | 117,100 | +0.03(+0.03%) |
Jul 02, 2019 | 112.20 | 112.35 | 112.11 | 112.23 | 106,085 | +0.16(+0.14%) |
Jul 01, 2019 | 112.36 | 112.36 | 111.99 | 112.07 | 341,482 | -0.21(-0.19%) |
Jun 28, 2019 | 112.22 | 112.38 | 112.20 | 112.28 | 120,100 | +0.06(+0.05%) |
Jun 27, 2019 | 112.16 | 112.28 | 112.11 | 112.22 | 88,446 | +0.14(+0.12%) |
Jun 26, 2019 | 112.30 | 112.30 | 112.02 | 112.08 | 127,768 | -0.22(-0.20%) |
Jun 25, 2019 | 112.33 | 112.42 | 112.23 | 112.30 | 77,283 | -0.01(-0.01%) |
Jun 24, 2019 | 112.15 | 112.32 | 112.15 | 112.31 | 259,432 | +0.19(+0.17%) |
Jun 21, 2019 | 112.07 | 112.12 | 112.00 | 112.12 | 73,800 | -0.13(-0.12%) |
Jun 20, 2019 | 112.27 | 112.42 | 112.20 | 112.25 | 751,876 | +0.17(+0.15%) |
Jun 19, 2019 | 111.62 | 112.11 | 111.55 | 112.08 | 93,926 | +0.36(+0.32%) |
Jun 18, 2019 | 111.87 | 111.93 | 111.72 | 111.72 | 56,213 | +0.10(+0.09%) |
Jun 17, 2019 | 111.62 | 111.71 | 111.60 | 111.62 | 60,048 | -0.02(-0.02%) |
Jun 14, 2019 | 111.62 | 111.75 | 111.59 | 111.64 | 162,700 | -0.03(-0.03%) |
Jun 13, 2019 | 111.53 | 111.76 | 111.53 | 111.67 | 122,745 | +0.14(+0.13%) |
Jun 12, 2019 | 111.40 | 111.56 | 111.40 | 111.53 | 211,715 | +0.16(+0.14%) |
Jun 11, 2019 | 111.32 | 111.41 | 111.30 | 111.37 | 224,435 | +0.00(+0.00%) |
Jun 10, 2019 | 111.51 | 111.51 | 111.37 | 111.37 | 379,077 | -0.24(-0.22%) |
Jun 07, 2019 | 111.72 | 111.75 | 111.58 | 111.61 | 79,400 | +0.18(+0.17%) |
Jun 06, 2019 | 111.55 | 111.58 | 111.39 | 111.43 | 129,102 | -0.11(-0.10%) |
Jun 05, 2019 | 111.66 | 111.66 | 111.45 | 111.54 | 121,450 | +0.14(+0.13%) |
Jun 04, 2019 | 111.31 | 111.43 | 111.25 | 111.40 | 50,505 | -0.10(-0.09%) |