Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.38 | 120.19 | 114.02 | 119.90 | 4,171,400 | +5.48(+4.79%) |
May 28, 2020 | 113.13 | 115.99 | 111.76 | 114.42 | 5,622,150 | +8.28(+7.80%) |
May 27, 2020 | 103.31 | 106.25 | 100.40 | 106.14 | 1,950,141 | +3.34(+3.25%) |
May 26, 2020 | 102.86 | 104.88 | 102.01 | 102.80 | 2,125,071 | +1.30(+1.28%) |
May 22, 2020 | 101.21 | 102.15 | 100.34 | 101.50 | 1,063,900 | +0.36(+0.36%) |
May 21, 2020 | 103.47 | 103.92 | 100.04 | 101.14 | 1,459,071 | -2.77(-2.67%) |
May 20, 2020 | 102.29 | 105.29 | 101.36 | 103.91 | 1,867,782 | +2.69(+2.66%) |
May 19, 2020 | 103.22 | 103.22 | 100.38 | 101.22 | 2,050,586 | -1.50(-1.46%) |
May 18, 2020 | 103.58 | 104.83 | 102.58 | 102.72 | 1,726,492 | +0.78(+0.77%) |
May 15, 2020 | 100.68 | 102.29 | 99.67 | 101.94 | 1,172,900 | +1.02(+1.01%) |
May 14, 2020 | 101.14 | 101.74 | 98.89 | 100.92 | 1,869,755 | -1.53(-1.49%) |
May 13, 2020 | 102.00 | 103.20 | 99.90 | 102.45 | 2,049,739 | +0.80(+0.79%) |
May 12, 2020 | 104.00 | 105.80 | 101.59 | 101.65 | 2,909,792 | +0.31(+0.31%) |
May 11, 2020 | 97.32 | 102.17 | 96.98 | 101.34 | 2,081,185 | +4.00(+4.11%) |
May 08, 2020 | 98.11 | 98.49 | 96.69 | 97.34 | 2,176,300 | +0.42(+0.43%) |
May 07, 2020 | 97.81 | 98.70 | 96.64 | 96.92 | 1,642,655 | +0.08(+0.08%) |
May 06, 2020 | 100.00 | 100.00 | 94.82 | 96.84 | 3,690,781 | -1.41(-1.44%) |
May 05, 2020 | 99.02 | 100.98 | 97.07 | 98.25 | 6,349,197 | -5.59(-5.38%) |
May 04, 2020 | 103.30 | 104.30 | 102.37 | 103.84 | 1,886,107 | -0.07(-0.07%) |
May 01, 2020 | 106.16 | 106.84 | 103.25 | 103.91 | 2,305,800 | -3.56(-3.31%) |
Apr 30, 2020 | 107.61 | 108.45 | 106.30 | 107.47 | 1,284,850 | -0.98(-0.90%) |
Apr 29, 2020 | 108.58 | 109.89 | 107.04 | 108.45 | 1,621,325 | +1.53(+1.43%) |
Apr 28, 2020 | 111.42 | 111.99 | 106.29 | 106.92 | 2,217,358 | -3.94(-3.55%) |
Apr 27, 2020 | 110.00 | 111.66 | 109.67 | 110.86 | 2,390,959 | +2.74(+2.53%) |
Apr 24, 2020 | 104.28 | 108.55 | 104.27 | 108.12 | 1,889,200 | +3.98(+3.82%) |
Apr 23, 2020 | 104.00 | 106.24 | 103.69 | 104.14 | 1,295,438 | +0.23(+0.22%) |
Apr 22, 2020 | 105.43 | 105.87 | 101.85 | 103.91 | 1,382,788 | +0.52(+0.50%) |
Apr 21, 2020 | 105.99 | 106.21 | 103.14 | 103.39 | 1,698,422 | -3.33(-3.12%) |
Apr 20, 2020 | 103.62 | 109.13 | 102.99 | 106.72 | 3,703,316 | +3.24(+3.13%) |
Apr 17, 2020 | 101.54 | 103.87 | 99.94 | 103.48 | 3,952,800 | +4.88(+4.95%) |
Apr 16, 2020 | 97.52 | 99.98 | 97.10 | 98.60 | 3,290,031 | +1.66(+1.71%) |
Apr 15, 2020 | 98.40 | 98.40 | 95.86 | 96.94 | 1,711,860 | -2.46(-2.47%) |
Apr 14, 2020 | 97.34 | 100.11 | 97.34 | 99.40 | 2,041,804 | +2.86(+2.96%) |
Apr 13, 2020 | 96.38 | 97.12 | 95.00 | 96.54 | 1,712,500 | +0.31(+0.32%) |
Apr 09, 2020 | 97.91 | 99.28 | 94.23 | 96.23 | 3,281,400 | -2.33(-2.36%) |
Apr 08, 2020 | 95.50 | 99.11 | 95.35 | 98.56 | 2,464,719 | +3.84(+4.05%) |
Apr 07, 2020 | 96.77 | 98.95 | 94.00 | 94.72 | 3,293,431 | -1.19(-1.24%) |
Apr 06, 2020 | 91.57 | 96.05 | 90.55 | 95.91 | 2,826,324 | +6.14(+6.84%) |
Apr 03, 2020 | 91.15 | 92.11 | 88.92 | 89.77 | 1,693,800 | -0.58(-0.64%) |
Apr 02, 2020 | 88.75 | 90.69 | 87.56 | 90.35 | 2,325,729 | +0.42(+0.47%) |
Apr 01, 2020 | 87.50 | 92.36 | 87.10 | 89.93 | 2,755,669 | +0.14(+0.16%) |
Mar 31, 2020 | 86.96 | 91.53 | 85.63 | 89.79 | 3,039,638 | +2.53(+2.90%) |
Mar 30, 2020 | 85.43 | 87.56 | 83.54 | 87.26 | 3,507,365 | +3.25(+3.87%) |
Mar 27, 2020 | 85.02 | 86.62 | 83.30 | 84.01 | 2,538,300 | -2.13(-2.47%) |
Mar 26, 2020 | 83.73 | 86.39 | 83.69 | 86.14 | 2,851,294 | +1.67(+1.98%) |
Mar 25, 2020 | 85.09 | 86.76 | 83.27 | 84.47 | 2,355,752 | -1.46(-1.70%) |
Mar 24, 2020 | 82.98 | 87.00 | 81.10 | 85.93 | 2,920,183 | +4.80(+5.92%) |
Mar 23, 2020 | 82.35 | 83.43 | 77.23 | 81.13 | 3,490,982 | +0.78(+0.97%) |
Mar 20, 2020 | 84.63 | 85.84 | 79.55 | 80.35 | 2,874,900 | -3.15(-3.77%) |
Mar 19, 2020 | 82.51 | 87.92 | 81.29 | 83.50 | 3,321,579 | +1.00(+1.21%) |
Mar 18, 2020 | 78.65 | 84.92 | 77.81 | 82.50 | 3,875,778 | +0.14(+0.17%) |
Mar 17, 2020 | 76.90 | 82.65 | 75.57 | 82.36 | 4,390,123 | +6.80(+9.00%) |
Mar 16, 2020 | 73.69 | 81.56 | 72.67 | 75.56 | 4,032,000 | -4.88(-6.07%) |
Mar 13, 2020 | 80.78 | 82.40 | 77.52 | 80.44 | 4,517,100 | +3.73(+4.86%) |
Mar 12, 2020 | 78.24 | 81.99 | 73.98 | 76.71 | 4,875,230 | -7.06(-8.43%) |
Mar 11, 2020 | 86.41 | 88.41 | 82.18 | 83.77 | 3,239,712 | -5.07(-5.71%) |
Mar 10, 2020 | 88.89 | 89.36 | 84.51 | 88.84 | 3,233,083 | +2.42(+2.80%) |
Mar 09, 2020 | 86.50 | 90.39 | 85.07 | 86.42 | 3,089,694 | -5.56(-6.04%) |
Mar 06, 2020 | 91.02 | 92.39 | 89.31 | 91.98 | 2,859,700 | -2.20(-2.34%) |
Mar 05, 2020 | 93.50 | 95.89 | 93.04 | 94.18 | 1,831,104 | -3.04(-3.13%) |
Mar 04, 2020 | 94.77 | 97.28 | 94.12 | 97.22 | 2,554,009 | +3.50(+3.73%) |
Mar 03, 2020 | 93.78 | 97.16 | 91.79 | 93.72 | 2,454,675 | -2.44(-2.54%) |
Mar 02, 2020 | 90.48 | 96.48 | 90.48 | 96.16 | 3,569,957 | +2.13(+2.27%) |
Feb 28, 2020 | 90.00 | 94.08 | 89.70 | 94.03 | 3,320,400 | +1.94(+2.11%) |
Feb 27, 2020 | 93.00 | 95.04 | 90.90 | 92.09 | 2,860,950 | -2.69(-2.84%) |
Feb 26, 2020 | 96.99 | 97.97 | 94.43 | 94.78 | 2,586,313 | -1.36(-1.41%) |
Feb 25, 2020 | 100.46 | 100.85 | 94.77 | 96.14 | 3,976,016 | -2.88(-2.91%) |
Feb 24, 2020 | 100.77 | 102.15 | 97.75 | 99.02 | 3,052,663 | -4.12(-3.99%) |
Feb 21, 2020 | 102.15 | 103.21 | 101.52 | 103.14 | 1,728,500 | +0.60(+0.59%) |
Feb 20, 2020 | 102.96 | 103.29 | 100.95 | 102.54 | 1,652,215 | -0.67(-0.65%) |
Feb 19, 2020 | 102.38 | 103.61 | 101.95 | 103.21 | 3,179,555 | +1.05(+1.03%) |
Feb 18, 2020 | 102.85 | 103.35 | 101.50 | 102.16 | 2,522,027 | -0.40(-0.39%) |
Feb 14, 2020 | 104.46 | 104.52 | 102.23 | 102.56 | 1,577,900 | -0.86(-0.83%) |
Feb 13, 2020 | 105.30 | 106.50 | 103.18 | 103.42 | 1,943,719 | -1.77(-1.68%) |
Feb 12, 2020 | 102.49 | 105.23 | 101.57 | 105.19 | 3,422,025 | +2.73(+2.66%) |
Feb 11, 2020 | 101.14 | 102.66 | 100.83 | 102.46 | 1,409,099 | +1.45(+1.44%) |
Feb 10, 2020 | 100.14 | 102.91 | 99.82 | 101.01 | 2,078,066 | +0.45(+0.45%) |
Feb 07, 2020 | 102.97 | 103.77 | 100.37 | 100.56 | 2,251,000 | -3.48(-3.34%) |
Feb 06, 2020 | 104.63 | 104.93 | 102.08 | 104.04 | 1,583,341 | +0.39(+0.38%) |
Feb 05, 2020 | 104.50 | 105.95 | 103.03 | 103.65 | 2,533,253 | +0.71(+0.69%) |
Feb 04, 2020 | 103.00 | 104.31 | 101.50 | 102.94 | 1,898,335 | +2.09(+2.07%) |
Feb 03, 2020 | 100.09 | 101.81 | 99.32 | 100.85 | 1,484,375 | +1.46(+1.47%) |
Jan 31, 2020 | 101.36 | 102.74 | 98.75 | 99.39 | 3,648,900 | -0.91(-0.91%) |
Jan 30, 2020 | 106.00 | 106.94 | 99.98 | 100.30 | 3,942,346 | -6.64(-6.21%) |
Jan 29, 2020 | 107.13 | 108.91 | 106.85 | 106.94 | 1,794,536 | -0.03(-0.03%) |
Jan 28, 2020 | 106.92 | 107.15 | 105.77 | 106.97 | 1,435,202 | +1.67(+1.59%) |
Jan 27, 2020 | 104.08 | 106.23 | 103.24 | 105.30 | 1,594,679 | +0.03(+0.03%) |
Jan 24, 2020 | 109.05 | 109.15 | 104.64 | 105.27 | 2,071,600 | -3.28(-3.02%) |
Jan 23, 2020 | 111.06 | 111.28 | 108.02 | 108.55 | 1,760,088 | -2.85(-2.56%) |
Jan 22, 2020 | 113.27 | 113.54 | 110.12 | 111.40 | 1,420,735 | -1.61(-1.42%) |
Jan 21, 2020 | 113.86 | 114.50 | 112.67 | 113.01 | 1,335,561 | -0.26(-0.23%) |
Jan 17, 2020 | 113.15 | 114.35 | 112.47 | 113.27 | 1,938,400 | +0.76(+0.68%) |
Jan 16, 2020 | 113.51 | 113.81 | 111.38 | 112.51 | 1,375,537 | -0.02(-0.02%) |
Jan 15, 2020 | 112.52 | 114.36 | 112.20 | 112.53 | 2,015,559 | -0.26(-0.23%) |
Jan 14, 2020 | 113.50 | 113.50 | 110.60 | 112.79 | 2,289,974 | -1.13(-0.99%) |
Jan 13, 2020 | 109.71 | 114.14 | 107.62 | 113.92 | 2,400,578 | +4.44(+4.06%) |
Jan 10, 2020 | 111.22 | 111.22 | 108.77 | 109.48 | 1,080,900 | -1.26(-1.14%) |
Jan 09, 2020 | 109.21 | 111.20 | 108.83 | 110.74 | 1,788,176 | +2.16(+1.99%) |
Jan 08, 2020 | 106.94 | 109.19 | 105.73 | 108.58 | 1,736,504 | +1.73(+1.62%) |
Jan 07, 2020 | 104.95 | 108.59 | 104.58 | 106.85 | 2,991,629 | +0.27(+0.25%) |
Jan 06, 2020 | 105.65 | 107.77 | 104.56 | 106.58 | 1,661,283 | +0.17(+0.16%) |
Jan 03, 2020 | 106.36 | 107.38 | 105.18 | 106.41 | 1,316,100 | -1.43(-1.33%) |
Jan 02, 2020 | 109.36 | 109.80 | 107.16 | 107.84 | 1,466,015 | -0.31(-0.29%) |
Dec 31, 2019 | 106.80 | 108.40 | 106.70 | 108.15 | 1,162,700 | +0.81(+0.75%) |
Dec 30, 2019 | 108.95 | 108.95 | 107.10 | 107.34 | 1,036,403 | -1.21(-1.11%) |
Dec 27, 2019 | 108.85 | 109.30 | 107.81 | 108.55 | 1,167,700 | -0.38(-0.35%) |
Dec 26, 2019 | 110.12 | 110.95 | 108.52 | 108.93 | 909,756 | -1.35(-1.22%) |
Dec 24, 2019 | 111.10 | 111.23 | 109.82 | 110.28 | 403,800 | -0.18(-0.16%) |
Dec 23, 2019 | 110.68 | 110.98 | 109.42 | 110.46 | 1,503,971 | +0.71(+0.65%) |
Dec 20, 2019 | 111.59 | 111.94 | 107.73 | 109.75 | 4,479,900 | -1.49(-1.34%) |
Dec 19, 2019 | 110.05 | 112.36 | 109.31 | 111.24 | 2,365,645 | +2.04(+1.87%) |
Dec 18, 2019 | 109.43 | 109.74 | 107.32 | 109.20 | 1,841,805 | -0.62(-0.56%) |
Dec 17, 2019 | 109.51 | 110.12 | 106.76 | 109.82 | 1,868,421 | -1.55(-1.39%) |
Dec 16, 2019 | 111.22 | 111.80 | 110.25 | 111.37 | 1,773,859 | +0.95(+0.86%) |
Dec 13, 2019 | 112.82 | 113.79 | 109.72 | 110.42 | 1,566,400 | -2.05(-1.82%) |
Dec 12, 2019 | 109.60 | 112.84 | 109.15 | 112.47 | 1,818,087 | +2.97(+2.71%) |
Dec 11, 2019 | 111.51 | 112.87 | 108.91 | 109.50 | 1,595,780 | -1.70(-1.53%) |
Dec 10, 2019 | 113.03 | 113.54 | 110.59 | 111.20 | 1,657,504 | -1.28(-1.14%) |
Dec 09, 2019 | 114.08 | 116.20 | 111.40 | 112.48 | 2,063,936 | -1.41(-1.24%) |
Dec 06, 2019 | 113.80 | 114.79 | 109.59 | 113.89 | 4,297,300 | +6.47(+6.02%) |
Dec 05, 2019 | 115.59 | 116.00 | 106.13 | 107.42 | 3,551,899 | -8.03(-6.96%) |
Dec 04, 2019 | 114.61 | 116.59 | 114.27 | 115.45 | 1,662,879 | +1.40(+1.23%) |
Dec 03, 2019 | 112.00 | 114.13 | 111.29 | 114.05 | 1,915,461 | +1.14(+1.01%) |
Dec 02, 2019 | 113.20 | 114.96 | 112.00 | 112.91 | 1,560,325 | -1.03(-0.90%) |
Nov 29, 2019 | 114.13 | 115.00 | 113.38 | 113.94 | 609,500 | -0.71(-0.62%) |
Nov 27, 2019 | 114.19 | 114.98 | 113.25 | 114.65 | 1,049,300 | +1.09(+0.96%) |
Nov 26, 2019 | 113.95 | 113.95 | 112.22 | 113.56 | 1,373,392 | -0.74(-0.65%) |
Nov 25, 2019 | 110.75 | 114.36 | 110.01 | 114.30 | 1,780,968 | +3.27(+2.95%) |
Nov 22, 2019 | 109.80 | 111.43 | 108.67 | 111.03 | 1,195,100 | +1.50(+1.37%) |
Nov 21, 2019 | 108.47 | 110.07 | 108.00 | 109.53 | 1,650,460 | +1.00(+0.92%) |
Nov 20, 2019 | 110.55 | 111.64 | 107.59 | 108.53 | 2,519,799 | -2.12(-1.92%) |
Nov 19, 2019 | 109.00 | 112.04 | 108.00 | 110.65 | 1,819,915 | +2.68(+2.48%) |
Nov 18, 2019 | 108.54 | 109.00 | 106.78 | 107.97 | 1,429,534 | -0.40(-0.37%) |
Nov 15, 2019 | 106.84 | 108.59 | 106.02 | 108.37 | 1,751,400 | +2.48(+2.34%) |
Nov 14, 2019 | 107.37 | 107.78 | 104.52 | 105.89 | 1,602,682 | -1.24(-1.16%) |
Nov 13, 2019 | 109.02 | 109.02 | 106.73 | 107.13 | 1,422,396 | -2.31(-2.11%) |
Nov 12, 2019 | 109.38 | 110.16 | 108.44 | 109.44 | 1,328,975 | +0.43(+0.39%) |
Nov 11, 2019 | 110.67 | 110.79 | 108.35 | 109.01 | 1,327,950 | -1.78(-1.61%) |
Nov 08, 2019 | 107.28 | 111.04 | 107.00 | 110.79 | 1,255,600 | +2.74(+2.54%) |
Nov 07, 2019 | 106.91 | 108.64 | 106.77 | 108.05 | 1,420,972 | +1.42(+1.33%) |
Nov 06, 2019 | 107.42 | 109.25 | 106.39 | 106.63 | 1,512,332 | -0.60(-0.56%) |
Nov 05, 2019 | 108.69 | 109.38 | 107.10 | 107.23 | 1,560,674 | -1.30(-1.20%) |
Nov 04, 2019 | 110.26 | 111.00 | 108.37 | 108.53 | 1,307,592 | -0.85(-0.78%) |
Nov 01, 2019 | 106.26 | 109.68 | 105.62 | 109.38 | 1,889,100 | +3.98(+3.78%) |
Oct 31, 2019 | 106.23 | 106.42 | 104.45 | 105.40 | 1,277,015 | -0.85(-0.80%) |
Oct 30, 2019 | 107.49 | 107.73 | 104.96 | 106.25 | 1,053,209 | -1.24(-1.15%) |
Oct 29, 2019 | 106.57 | 108.06 | 106.57 | 107.49 | 1,534,056 | +0.93(+0.87%) |
Oct 28, 2019 | 105.00 | 106.86 | 104.20 | 106.56 | 1,479,961 | +1.38(+1.31%) |
Oct 25, 2019 | 105.09 | 105.68 | 103.32 | 105.18 | 1,547,700 | -0.90(-0.85%) |
Oct 24, 2019 | 107.86 | 108.00 | 104.31 | 106.08 | 1,930,742 | -0.55(-0.52%) |
Oct 23, 2019 | 101.00 | 107.04 | 100.95 | 106.63 | 4,396,521 | +7.35(+7.40%) |
Oct 22, 2019 | 101.99 | 103.73 | 98.74 | 99.28 | 2,458,545 | -1.45(-1.44%) |
Oct 21, 2019 | 100.00 | 101.36 | 98.53 | 100.73 | 1,802,565 | +2.32(+2.36%) |
Oct 18, 2019 | 100.29 | 100.45 | 97.58 | 98.41 | 1,624,200 | -1.58(-1.58%) |
Oct 17, 2019 | 101.20 | 101.79 | 99.47 | 99.99 | 1,439,535 | +0.48(+0.48%) |
Oct 16, 2019 | 102.80 | 104.90 | 99.41 | 99.51 | 2,699,762 | -5.30(-5.06%) |
Oct 15, 2019 | 101.60 | 105.13 | 101.50 | 104.81 | 1,767,409 | +3.47(+3.42%) |
Oct 14, 2019 | 99.50 | 103.14 | 98.73 | 101.34 | 2,041,566 | +2.09(+2.11%) |
Oct 11, 2019 | 99.13 | 101.16 | 98.92 | 99.25 | 1,181,500 | +0.90(+0.92%) |
Oct 10, 2019 | 95.30 | 98.46 | 94.66 | 98.35 | 1,373,724 | +3.51(+3.70%) |
Oct 09, 2019 | 96.46 | 96.99 | 94.59 | 94.84 | 1,741,055 | -0.96(-1.00%) |
Oct 08, 2019 | 97.16 | 97.18 | 95.50 | 95.80 | 1,487,281 | -1.55(-1.59%) |
Oct 07, 2019 | 98.17 | 98.87 | 96.62 | 97.35 | 1,274,581 | -0.68(-0.69%) |
Oct 04, 2019 | 99.26 | 99.85 | 96.68 | 98.03 | 1,510,300 | -1.14(-1.15%) |
Oct 03, 2019 | 97.01 | 99.40 | 96.63 | 99.17 | 1,547,676 | +1.69(+1.73%) |
Oct 02, 2019 | 97.26 | 98.52 | 95.02 | 97.48 | 1,432,702 | -0.31(-0.32%) |
Oct 01, 2019 | 98.58 | 98.99 | 96.41 | 97.79 | 1,854,847 | -0.15(-0.15%) |
Sep 30, 2019 | 97.77 | 99.07 | 97.51 | 97.94 | 1,425,051 | +0.17(+0.17%) |
Sep 27, 2019 | 98.76 | 100.77 | 97.44 | 97.77 | 1,521,400 | -0.93(-0.94%) |
Sep 26, 2019 | 101.60 | 101.60 | 96.55 | 98.70 | 1,968,144 | -1.70(-1.69%) |
Sep 25, 2019 | 100.26 | 101.95 | 99.00 | 100.40 | 1,639,879 | +0.08(+0.08%) |
Sep 24, 2019 | 105.44 | 105.92 | 100.16 | 100.32 | 2,376,078 | -4.30(-4.11%) |
Sep 23, 2019 | 106.39 | 107.00 | 104.52 | 104.62 | 1,949,702 | -1.70(-1.60%) |
Sep 20, 2019 | 105.15 | 106.96 | 104.07 | 106.32 | 2,598,200 | +0.65(+0.62%) |
Sep 19, 2019 | 103.65 | 106.26 | 103.26 | 105.67 | 2,216,602 | +2.69(+2.61%) |
Sep 18, 2019 | 106.90 | 107.82 | 102.17 | 102.98 | 3,526,404 | -4.85(-4.50%) |
Sep 17, 2019 | 108.86 | 109.24 | 107.73 | 107.83 | 1,450,230 | -0.71(-0.65%) |
Sep 16, 2019 | 106.66 | 109.42 | 106.45 | 108.54 | 2,062,567 | +1.14(+1.06%) |
Sep 13, 2019 | 109.33 | 109.74 | 107.23 | 107.40 | 1,891,400 | -0.86(-0.79%) |
Sep 12, 2019 | 110.14 | 110.64 | 107.91 | 108.26 | 2,358,207 | -0.64(-0.59%) |
Sep 11, 2019 | 109.87 | 110.36 | 106.50 | 108.90 | 1,952,520 | -0.70(-0.64%) |
Sep 10, 2019 | 106.02 | 110.24 | 106.02 | 109.60 | 3,798,131 | +3.20(+3.01%) |
Sep 09, 2019 | 103.95 | 106.75 | 102.50 | 106.40 | 2,493,427 | +2.56(+2.47%) |
Sep 06, 2019 | 100.10 | 104.07 | 100.10 | 103.84 | 3,046,100 | +3.56(+3.55%) |
Sep 05, 2019 | 98.68 | 101.64 | 98.41 | 100.28 | 2,509,454 | +2.75(+2.82%) |
Sep 04, 2019 | 95.95 | 100.05 | 95.56 | 97.53 | 3,706,946 | +2.35(+2.47%) |
Sep 03, 2019 | 100.26 | 100.38 | 94.93 | 95.18 | 6,286,736 | -5.58(-5.54%) |
Aug 30, 2019 | 103.00 | 104.92 | 98.94 | 100.76 | 8,547,500 | -11.41(-10.17%) |
Aug 29, 2019 | 112.99 | 114.21 | 110.86 | 112.17 | 1,600,056 | +0.90(+0.81%) |
Aug 28, 2019 | 109.53 | 113.29 | 109.53 | 111.27 | 1,561,300 | +1.11(+1.01%) |
Aug 27, 2019 | 112.78 | 113.50 | 109.94 | 110.16 | 1,790,663 | -1.50(-1.34%) |
Aug 26, 2019 | 112.00 | 113.38 | 109.60 | 111.66 | 4,040,902 | -3.67(-3.18%) |
Aug 23, 2019 | 123.12 | 124.02 | 114.93 | 115.33 | 5,246,700 | -8.16(-6.61%) |
Aug 22, 2019 | 115.16 | 125.52 | 112.57 | 123.49 | 7,280,059 | +8.65(+7.53%) |
Aug 21, 2019 | 112.50 | 114.93 | 112.23 | 114.84 | 2,556,948 | +3.41(+3.06%) |
Aug 20, 2019 | 112.56 | 113.91 | 111.40 | 111.43 | 1,837,091 | -1.25(-1.11%) |
Aug 19, 2019 | 113.06 | 114.15 | 111.70 | 112.68 | 2,026,729 | +1.83(+1.65%) |
Aug 16, 2019 | 110.27 | 111.41 | 109.57 | 110.85 | 1,254,700 | +1.81(+1.66%) |
Aug 15, 2019 | 107.84 | 110.01 | 107.61 | 109.04 | 1,728,310 | +1.39(+1.29%) |
Aug 14, 2019 | 110.04 | 110.81 | 107.61 | 107.65 | 1,766,520 | -3.82(-3.43%) |
Aug 13, 2019 | 108.95 | 112.60 | 108.47 | 111.47 | 2,064,259 | +2.78(+2.56%) |
Aug 12, 2019 | 109.07 | 109.66 | 107.39 | 108.69 | 1,607,325 | -1.29(-1.17%) |
Aug 09, 2019 | 111.16 | 112.46 | 108.87 | 109.98 | 1,345,600 | -2.13(-1.90%) |
Aug 08, 2019 | 109.52 | 112.16 | 108.91 | 112.11 | 1,529,842 | +3.20(+2.94%) |
Aug 07, 2019 | 107.92 | 109.89 | 106.89 | 108.91 | 1,998,137 | -0.48(-0.44%) |
Aug 06, 2019 | 108.95 | 110.31 | 107.51 | 109.39 | 1,831,961 | +1.49(+1.38%) |
Aug 05, 2019 | 110.45 | 110.68 | 106.79 | 107.90 | 2,680,251 | -4.44(-3.95%) |
Aug 02, 2019 | 113.96 | 114.31 | 110.76 | 112.34 | 1,692,000 | -2.57(-2.24%) |
Aug 01, 2019 | 113.50 | 116.98 | 113.50 | 114.91 | 2,204,987 | +1.62(+1.43%) |
Jul 31, 2019 | 114.81 | 115.62 | 111.70 | 113.29 | 2,517,044 | -1.16(-1.01%) |
Jul 30, 2019 | 111.69 | 115.62 | 110.84 | 114.45 | 3,102,987 | +2.09(+1.86%) |
Jul 29, 2019 | 114.65 | 114.86 | 109.83 | 112.36 | 5,524,324 | -2.27(-1.98%) |
Jul 26, 2019 | 118.97 | 119.91 | 113.90 | 114.63 | 3,412,500 | -3.40(-2.88%) |
Jul 25, 2019 | 120.48 | 121.81 | 117.82 | 118.03 | 2,861,272 | -2.94(-2.43%) |
Jul 24, 2019 | 125.00 | 125.46 | 116.21 | 120.97 | 3,518,658 | -1.45(-1.18%) |
Jul 23, 2019 | 122.42 | 123.08 | 121.52 | 122.42 | 1,544,284 | +0.10(+0.08%) |
Jul 22, 2019 | 121.49 | 123.63 | 121.25 | 122.32 | 1,680,952 | +1.52(+1.26%) |
Jul 19, 2019 | 124.12 | 124.20 | 120.77 | 120.80 | 1,521,100 | -2.46(-2.00%) |
Jul 18, 2019 | 123.01 | 124.27 | 121.77 | 123.26 | 1,114,031 | -0.15(-0.12%) |
Jul 17, 2019 | 122.79 | 125.14 | 122.49 | 123.41 | 1,706,526 | +0.59(+0.48%) |
Jul 16, 2019 | 123.59 | 124.81 | 122.65 | 122.82 | 1,532,898 | -0.22(-0.18%) |
Jul 15, 2019 | 120.72 | 123.16 | 120.59 | 123.04 | 928,973 | +2.22(+1.84%) |
Jul 12, 2019 | 121.53 | 122.03 | 119.53 | 120.82 | 1,340,000 | -0.67(-0.55%) |
Jul 11, 2019 | 124.20 | 124.20 | 120.02 | 121.49 | 1,618,327 | -2.88(-2.32%) |
Jul 10, 2019 | 125.62 | 127.74 | 123.20 | 124.37 | 1,740,591 | -1.35(-1.07%) |
Jul 09, 2019 | 124.50 | 126.48 | 123.34 | 125.72 | 1,384,316 | +0.42(+0.34%) |
Jul 08, 2019 | 129.47 | 129.47 | 124.27 | 125.30 | 1,841,109 | -5.00(-3.84%) |
Jul 05, 2019 | 132.71 | 133.53 | 129.92 | 130.30 | 1,239,500 | -3.05(-2.29%) |
Jul 03, 2019 | 134.25 | 134.84 | 132.28 | 133.35 | 1,017,100 | -0.73(-0.54%) |
Jul 02, 2019 | 131.33 | 134.20 | 130.30 | 134.08 | 1,389,200 | +2.48(+1.88%) |
Jul 01, 2019 | 132.78 | 132.98 | 129.76 | 131.60 | 1,204,816 | +0.62(+0.47%) |
Jun 28, 2019 | 126.64 | 131.21 | 126.64 | 130.98 | 2,159,400 | +4.87(+3.86%) |
Jun 27, 2019 | 125.64 | 127.20 | 124.31 | 126.11 | 1,021,104 | +0.77(+0.61%) |
Jun 26, 2019 | 125.39 | 126.74 | 123.10 | 125.34 | 1,620,181 | +0.19(+0.15%) |
Jun 25, 2019 | 128.51 | 129.00 | 124.82 | 125.15 | 1,717,376 | -1.83(-1.44%) |
Jun 24, 2019 | 132.45 | 132.77 | 126.35 | 126.98 | 1,972,317 | -5.41(-4.09%) |
Jun 21, 2019 | 129.11 | 132.74 | 125.54 | 132.39 | 3,357,800 | +3.56(+2.76%) |
Jun 20, 2019 | 124.78 | 129.76 | 124.78 | 128.83 | 2,412,813 | +5.06(+4.09%) |
Jun 19, 2019 | 122.22 | 124.04 | 120.91 | 123.77 | 807,807 | +1.40(+1.14%) |
Jun 18, 2019 | 122.85 | 124.53 | 121.91 | 122.37 | 1,271,473 | +2.23(+1.86%) |
Jun 17, 2019 | 118.29 | 122.08 | 118.29 | 120.14 | 1,064,016 | +2.21(+1.87%) |
Jun 14, 2019 | 117.34 | 118.97 | 116.77 | 117.93 | 981,500 | +0.69(+0.59%) |
Jun 13, 2019 | 120.93 | 122.93 | 116.21 | 117.24 | 1,893,376 | -3.41(-2.83%) |
Jun 12, 2019 | 117.11 | 121.77 | 116.55 | 120.65 | 1,644,887 | +3.51(+3.00%) |
Jun 11, 2019 | 117.45 | 118.40 | 115.66 | 117.14 | 1,326,598 | +0.72(+0.62%) |
Jun 10, 2019 | 118.61 | 119.52 | 116.35 | 116.42 | 1,730,018 | -1.98(-1.67%) |
Jun 07, 2019 | 119.41 | 119.70 | 117.18 | 118.40 | 1,439,300 | -0.41(-0.35%) |
Jun 06, 2019 | 119.19 | 120.28 | 118.52 | 118.81 | 2,003,727 | +0.03(+0.03%) |
Jun 05, 2019 | 118.21 | 119.01 | 117.11 | 118.78 | 1,339,475 | +1.24(+1.05%) |
Jun 04, 2019 | 115.21 | 117.62 | 114.69 | 117.54 | 2,045,747 | +2.79(+2.43%) |