Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.06 | 112.91 | 110.95 | 111.73 | 65,320 | -1.35(-1.19%) |
May 28, 2020 | 116.29 | 116.29 | 112.89 | 113.07 | 58,640 | -1.78(-1.55%) |
May 27, 2020 | 115.13 | 115.13 | 111.72 | 114.86 | 109,712 | +4.30(+3.89%) |
May 26, 2020 | 109.15 | 111.57 | 109.11 | 110.56 | 49,559 | +5.45(+5.18%) |
May 22, 2020 | 105.76 | 105.76 | 104.31 | 105.11 | 57,249 | -0.51(-0.48%) |
May 21, 2020 | 106.31 | 106.87 | 105.22 | 105.62 | 197,331 | -0.89(-0.84%) |
May 20, 2020 | 105.95 | 107.00 | 105.95 | 106.51 | 170,935 | +2.68(+2.58%) |
May 19, 2020 | 105.85 | 106.63 | 103.84 | 103.84 | 57,128 | -2.37(-2.23%) |
May 18, 2020 | 104.39 | 106.79 | 104.05 | 106.21 | 134,227 | +5.67(+5.64%) |
May 15, 2020 | 99.93 | 101.07 | 99.86 | 100.54 | 165,291 | -0.45(-0.45%) |
May 14, 2020 | 96.35 | 100.99 | 95.53 | 100.99 | 82,512 | +3.03(+3.09%) |
May 13, 2020 | 100.48 | 100.48 | 97.12 | 97.96 | 97,926 | -3.01(-2.98%) |
May 12, 2020 | 104.70 | 104.83 | 100.95 | 100.97 | 1,723,086 | -3.18(-3.05%) |
May 11, 2020 | 104.97 | 104.97 | 103.77 | 104.15 | 40,078 | -2.08(-1.96%) |
May 08, 2020 | 105.63 | 106.38 | 105.27 | 106.23 | 53,698 | +2.30(+2.21%) |
May 07, 2020 | 103.03 | 105.73 | 103.03 | 103.94 | 91,679 | +2.32(+2.29%) |
May 06, 2020 | 104.06 | 104.20 | 101.61 | 101.61 | 74,176 | -1.64(-1.58%) |
May 05, 2020 | 105.10 | 105.60 | 103.17 | 103.25 | 68,275 | +0.12(+0.12%) |
May 04, 2020 | 102.12 | 103.33 | 101.07 | 103.13 | 123,674 | -0.53(-0.51%) |
May 01, 2020 | 104.22 | 105.05 | 103.26 | 103.66 | 47,349 | -3.52(-3.29%) |
Apr 30, 2020 | 108.58 | 108.66 | 106.65 | 107.18 | 99,090 | -3.20(-2.90%) |
Apr 29, 2020 | 109.53 | 111.12 | 108.88 | 110.38 | 47,222 | +4.71(+4.46%) |
Apr 28, 2020 | 107.42 | 108.35 | 105.21 | 105.67 | 98,166 | +0.97(+0.92%) |
Apr 27, 2020 | 101.48 | 104.96 | 101.48 | 104.70 | 57,500 | +4.48(+4.47%) |
Apr 24, 2020 | 100.04 | 100.70 | 98.42 | 100.22 | 39,278 | +1.47(+1.49%) |
Apr 23, 2020 | 99.15 | 100.80 | 98.75 | 98.75 | 137,609 | +0.09(+0.09%) |
Apr 22, 2020 | 99.34 | 99.52 | 98.47 | 98.66 | 63,703 | +1.49(+1.53%) |
Apr 21, 2020 | 97.73 | 98.71 | 96.83 | 97.17 | 81,477 | -3.15(-3.14%) |
Apr 20, 2020 | 100.33 | 102.16 | 99.30 | 100.32 | 84,692 | -2.08(-2.03%) |
Apr 17, 2020 | 100.65 | 102.67 | 100.04 | 102.41 | 187,459 | +5.89(+6.10%) |
Apr 16, 2020 | 98.91 | 98.91 | 95.67 | 96.51 | 55,946 | -2.25(-2.28%) |
Apr 15, 2020 | 99.65 | 99.66 | 98.36 | 98.76 | 71,157 | -4.84(-4.67%) |
Apr 14, 2020 | 106.59 | 106.59 | 102.03 | 103.60 | 149,724 | +0.04(+0.04%) |
Apr 13, 2020 | 107.81 | 107.81 | 102.65 | 103.57 | 104,051 | -4.01(-3.72%) |
Apr 09, 2020 | 105.69 | 108.81 | 105.16 | 107.57 | 109,656 | +4.89(+4.76%) |
Apr 08, 2020 | 100.07 | 103.25 | 98.81 | 102.68 | 91,625 | +4.37(+4.44%) |
Apr 07, 2020 | 102.58 | 103.60 | 98.32 | 98.32 | 154,919 | +0.75(+0.77%) |
Apr 06, 2020 | 94.29 | 98.32 | 94.29 | 97.56 | 123,665 | +7.83(+8.73%) |
Apr 03, 2020 | 91.29 | 92.48 | 88.61 | 89.73 | 445,727 | -2.34(-2.54%) |
Apr 02, 2020 | 89.00 | 92.41 | 88.83 | 92.07 | 90,445 | +2.61(+2.92%) |
Apr 01, 2020 | 90.60 | 91.26 | 88.68 | 89.46 | 130,802 | -5.95(-6.23%) |
Mar 31, 2020 | 98.10 | 98.83 | 94.81 | 95.41 | 193,531 | -3.26(-3.31%) |
Mar 30, 2020 | 97.14 | 98.86 | 95.21 | 98.67 | 139,750 | +1.65(+1.70%) |
Mar 27, 2020 | 97.25 | 99.88 | 95.24 | 97.02 | 252,349 | -4.07(-4.03%) |
Mar 26, 2020 | 95.88 | 101.63 | 95.88 | 101.09 | 494,672 | +6.40(+6.76%) |
Mar 25, 2020 | 93.26 | 98.41 | 89.79 | 94.68 | 372,455 | +3.63(+3.99%) |
Mar 24, 2020 | 84.92 | 91.30 | 84.92 | 91.05 | 194,078 | +10.90(+13.60%) |
Mar 23, 2020 | 84.57 | 84.85 | 79.70 | 80.15 | 186,866 | -5.78(-6.73%) |
Mar 20, 2020 | 91.07 | 91.48 | 85.21 | 85.93 | 131,859 | -3.64(-4.07%) |
Mar 19, 2020 | 85.43 | 91.67 | 81.91 | 89.57 | 113,172 | +1.66(+1.89%) |
Mar 18, 2020 | 88.45 | 90.02 | 83.09 | 87.91 | 152,452 | -7.75(-8.10%) |
Mar 17, 2020 | 92.76 | 97.18 | 88.91 | 95.66 | 186,726 | +4.99(+5.50%) |
Mar 16, 2020 | 89.90 | 97.80 | 87.21 | 90.67 | 306,725 | -15.12(-14.30%) |
Mar 13, 2020 | 100.26 | 105.96 | 96.23 | 105.79 | 182,065 | +12.23(+13.07%) |
Mar 12, 2020 | 95.08 | 101.44 | 92.22 | 93.57 | 261,640 | -10.53(-10.12%) |
Mar 11, 2020 | 106.77 | 107.79 | 102.58 | 104.10 | 132,312 | -6.35(-5.75%) |
Mar 10, 2020 | 108.29 | 110.45 | 103.90 | 110.45 | 104,880 | +7.16(+6.93%) |
Mar 09, 2020 | 104.81 | 108.60 | 102.43 | 103.30 | 285,643 | -13.24(-11.36%) |
Mar 06, 2020 | 115.52 | 118.12 | 114.32 | 116.54 | 157,450 | -4.27(-3.53%) |
Mar 05, 2020 | 122.73 | 123.31 | 119.68 | 120.81 | 123,251 | -5.85(-4.62%) |
Mar 04, 2020 | 125.14 | 126.84 | 122.58 | 126.65 | 625,572 | +3.61(+2.94%) |
Mar 03, 2020 | 128.20 | 129.41 | 122.11 | 123.04 | 232,803 | -4.96(-3.88%) |
Mar 02, 2020 | 122.91 | 128.00 | 121.10 | 128.00 | 277,044 | +5.89(+4.83%) |
Feb 28, 2020 | 120.04 | 122.90 | 118.78 | 122.11 | 215,138 | -2.37(-1.90%) |
Feb 27, 2020 | 126.59 | 129.17 | 123.61 | 124.48 | 178,767 | -5.46(-4.20%) |
Feb 26, 2020 | 131.55 | 133.19 | 129.94 | 129.94 | 144,218 | -1.02(-0.78%) |
Feb 25, 2020 | 136.82 | 136.95 | 130.42 | 130.96 | 146,076 | -5.98(-4.36%) |
Feb 24, 2020 | 136.61 | 138.18 | 136.14 | 136.94 | 217,511 | -4.98(-3.51%) |
Feb 21, 2020 | 143.14 | 143.14 | 141.36 | 141.92 | 30,362 | -1.97(-1.37%) |
Feb 20, 2020 | 143.70 | 144.76 | 142.88 | 143.89 | 44,506 | -0.05(-0.03%) |
Feb 19, 2020 | 143.40 | 144.37 | 143.40 | 143.94 | 40,350 | +1.22(+0.85%) |
Feb 18, 2020 | 143.52 | 143.83 | 142.24 | 142.72 | 32,421 | -1.12(-0.78%) |
Feb 14, 2020 | 143.47 | 143.96 | 143.25 | 143.84 | 29,169 | +0.41(+0.28%) |
Feb 13, 2020 | 142.67 | 143.66 | 142.48 | 143.43 | 34,976 | +0.14(+0.10%) |
Feb 12, 2020 | 143.61 | 143.84 | 143.00 | 143.29 | 37,270 | +0.55(+0.39%) |
Feb 11, 2020 | 143.00 | 143.58 | 142.73 | 142.74 | 62,881 | +0.48(+0.34%) |
Feb 10, 2020 | 141.23 | 142.28 | 141.23 | 142.26 | 38,605 | +0.52(+0.36%) |
Feb 07, 2020 | 141.69 | 142.16 | 141.24 | 141.74 | 77,315 | -0.61(-0.43%) |
Feb 06, 2020 | 143.31 | 143.31 | 142.09 | 142.35 | 50,646 | -0.16(-0.11%) |
Feb 05, 2020 | 142.21 | 142.66 | 141.47 | 142.51 | 86,969 | +1.84(+1.31%) |
Feb 04, 2020 | 140.67 | 141.78 | 140.51 | 140.66 | 83,329 | +1.92(+1.38%) |
Feb 03, 2020 | 138.21 | 139.78 | 138.21 | 138.74 | 60,612 | +1.08(+0.78%) |
Jan 31, 2020 | 139.60 | 139.64 | 137.01 | 137.66 | 58,664 | -3.27(-2.32%) |
Jan 30, 2020 | 138.32 | 141.06 | 138.18 | 140.93 | 169,688 | +1.64(+1.18%) |
Jan 29, 2020 | 140.19 | 140.41 | 139.29 | 139.29 | 23,345 | -0.24(-0.17%) |
Jan 28, 2020 | 138.82 | 139.99 | 138.51 | 139.53 | 46,964 | +1.60(+1.16%) |
Jan 27, 2020 | 137.01 | 138.75 | 136.50 | 137.92 | 54,657 | -2.25(-1.61%) |
Jan 24, 2020 | 142.50 | 142.50 | 139.50 | 140.17 | 62,568 | -2.13(-1.50%) |
Jan 23, 2020 | 142.06 | 142.52 | 141.10 | 142.30 | 52,583 | -0.19(-0.14%) |
Jan 22, 2020 | 142.60 | 142.98 | 142.30 | 142.50 | 60,135 | +0.49(+0.34%) |
Jan 21, 2020 | 142.10 | 143.03 | 141.63 | 142.01 | 64,554 | -0.86(-0.60%) |
Jan 17, 2020 | 142.75 | 142.88 | 142.46 | 142.87 | 66,797 | +0.66(+0.47%) |
Jan 16, 2020 | 141.47 | 142.20 | 141.26 | 142.20 | 100,589 | +1.40(+1.00%) |
Jan 15, 2020 | 140.64 | 141.10 | 140.24 | 140.80 | 227,258 | -0.50(-0.35%) |
Jan 14, 2020 | 141.90 | 142.29 | 141.22 | 141.30 | 140,368 | -0.33(-0.23%) |
Jan 13, 2020 | 140.97 | 141.63 | 140.62 | 141.63 | 57,882 | +1.15(+0.82%) |
Jan 10, 2020 | 141.48 | 141.48 | 140.23 | 140.48 | 76,014 | -0.76(-0.54%) |
Jan 09, 2020 | 141.41 | 141.51 | 140.88 | 141.24 | 69,295 | +1.00(+0.71%) |
Jan 08, 2020 | 139.10 | 140.84 | 139.09 | 140.25 | 160,673 | +1.22(+0.88%) |
Jan 07, 2020 | 139.41 | 139.76 | 139.00 | 139.03 | 82,098 | -0.61(-0.44%) |
Jan 06, 2020 | 138.70 | 139.76 | 138.58 | 139.64 | 528,579 | -0.52(-0.37%) |
Jan 03, 2020 | 139.77 | 140.66 | 139.53 | 140.16 | 88,050 | -1.37(-0.97%) |
Jan 02, 2020 | 140.62 | 141.53 | 140.42 | 141.53 | 58,220 | +1.52(+1.09%) |
Dec 31, 2019 | 139.52 | 140.13 | 139.37 | 140.01 | 20,819 | +0.18(+0.13%) |
Dec 30, 2019 | 141.01 | 141.07 | 139.64 | 139.83 | 32,290 | -0.64(-0.46%) |
Dec 27, 2019 | 140.62 | 140.71 | 140.35 | 140.47 | 14,855 | -0.10(-0.07%) |
Dec 26, 2019 | 140.10 | 140.66 | 140.10 | 140.58 | 19,186 | +0.76(+0.54%) |
Dec 24, 2019 | 139.88 | 139.88 | 139.47 | 139.82 | 21,687 | +0.25(+0.18%) |
Dec 23, 2019 | 140.20 | 140.20 | 139.55 | 139.57 | 24,965 | -0.14(-0.10%) |
Dec 20, 2019 | 140.40 | 140.45 | 139.52 | 139.71 | 26,783 | +0.03(+0.02%) |
Dec 19, 2019 | 139.47 | 139.89 | 139.47 | 139.69 | 27,738 | +0.15(+0.11%) |
Dec 18, 2019 | 140.39 | 140.39 | 139.50 | 139.54 | 41,780 | -0.49(-0.35%) |
Dec 17, 2019 | 139.87 | 140.30 | 139.32 | 140.03 | 47,085 | +0.51(+0.36%) |
Dec 16, 2019 | 140.17 | 140.46 | 139.47 | 139.52 | 80,745 | +0.61(+0.44%) |
Dec 13, 2019 | 139.20 | 139.98 | 138.29 | 138.91 | 66,436 | -0.31(-0.22%) |
Dec 12, 2019 | 136.83 | 139.58 | 136.72 | 139.22 | 75,894 | +2.58(+1.89%) |
Dec 11, 2019 | 136.88 | 137.19 | 136.64 | 136.64 | 18,626 | -0.19(-0.14%) |
Dec 10, 2019 | 136.59 | 137.19 | 136.44 | 136.84 | 59,570 | -0.04(-0.03%) |
Dec 09, 2019 | 136.94 | 137.33 | 136.86 | 136.87 | 21,461 | -0.37(-0.27%) |
Dec 06, 2019 | 137.02 | 137.64 | 137.02 | 137.24 | 57,178 | +1.62(+1.19%) |
Dec 05, 2019 | 135.53 | 135.87 | 135.19 | 135.62 | 77,407 | +0.62(+0.46%) |
Dec 04, 2019 | 134.39 | 135.32 | 134.07 | 135.01 | 36,916 | +1.12(+0.83%) |
Dec 03, 2019 | 133.49 | 133.90 | 132.86 | 133.89 | 56,136 | -1.39(-1.03%) |
Dec 02, 2019 | 136.79 | 136.79 | 135.23 | 135.28 | 43,151 | -1.09(-0.80%) |
Nov 29, 2019 | 136.51 | 136.90 | 136.24 | 136.38 | 16,227 | -0.26(-0.19%) |
Nov 27, 2019 | 136.44 | 136.72 | 136.04 | 136.63 | 43,129 | +0.74(+0.55%) |
Nov 26, 2019 | 136.07 | 136.07 | 135.49 | 135.89 | 85,318 | -0.26(-0.19%) |
Nov 25, 2019 | 135.41 | 136.24 | 135.41 | 136.15 | 99,743 | +1.25(+0.93%) |
Nov 22, 2019 | 134.49 | 135.04 | 134.45 | 134.90 | 28,425 | +0.76(+0.57%) |
Nov 21, 2019 | 134.73 | 134.73 | 133.94 | 134.14 | 36,542 | -0.06(-0.05%) |
Nov 20, 2019 | 134.37 | 134.73 | 133.35 | 134.20 | 64,117 | -0.62(-0.46%) |
Nov 19, 2019 | 134.73 | 135.04 | 134.30 | 134.82 | 76,148 | +0.69(+0.51%) |
Nov 18, 2019 | 133.73 | 134.23 | 133.54 | 134.13 | 57,855 | +0.14(+0.10%) |
Nov 15, 2019 | 133.86 | 134.06 | 133.55 | 133.99 | 261,497 | +0.59(+0.44%) |
Nov 14, 2019 | 132.66 | 133.40 | 132.61 | 133.40 | 182,431 | +0.34(+0.26%) |
Nov 13, 2019 | 133.01 | 133.56 | 132.56 | 133.06 | 36,595 | -0.76(-0.57%) |
Nov 12, 2019 | 133.83 | 134.29 | 133.45 | 133.82 | 28,072 | +0.01(+0.01%) |
Nov 11, 2019 | 133.43 | 134.00 | 133.19 | 133.81 | 21,074 | -0.17(-0.13%) |
Nov 08, 2019 | 133.67 | 134.02 | 133.25 | 133.99 | 34,742 | +0.21(+0.16%) |
Nov 07, 2019 | 133.57 | 134.69 | 133.57 | 133.78 | 74,653 | +1.16(+0.87%) |
Nov 06, 2019 | 132.42 | 132.88 | 132.21 | 132.62 | 90,286 | +0.12(+0.09%) |
Nov 05, 2019 | 132.96 | 133.25 | 132.29 | 132.50 | 62,571 | -0.02(-0.01%) |
Nov 04, 2019 | 132.64 | 132.66 | 132.20 | 132.52 | 66,375 | +1.07(+0.82%) |
Nov 01, 2019 | 130.48 | 131.51 | 130.48 | 131.45 | 67,743 | +1.96(+1.51%) |
Oct 31, 2019 | 129.81 | 129.81 | 128.56 | 129.49 | 47,488 | -0.85(-0.66%) |
Oct 30, 2019 | 130.43 | 130.51 | 129.55 | 130.34 | 45,709 | -0.12(-0.09%) |
Oct 29, 2019 | 130.25 | 131.24 | 130.25 | 130.46 | 82,108 | +0.03(+0.02%) |
Oct 28, 2019 | 129.99 | 130.68 | 129.99 | 130.44 | 28,897 | +1.15(+0.89%) |
Oct 25, 2019 | 127.86 | 129.75 | 127.86 | 129.29 | 33,980 | +0.86(+0.67%) |
Oct 24, 2019 | 128.21 | 128.50 | 127.71 | 128.43 | 50,366 | +0.55(+0.43%) |
Oct 23, 2019 | 127.10 | 127.87 | 127.10 | 127.87 | 77,724 | +0.47(+0.37%) |
Oct 22, 2019 | 128.26 | 128.50 | 127.29 | 127.41 | 61,064 | -0.72(-0.57%) |
Oct 21, 2019 | 127.37 | 128.15 | 127.37 | 128.13 | 30,200 | +1.81(+1.43%) |
Oct 18, 2019 | 126.02 | 126.75 | 125.91 | 126.32 | 21,346 | +0.06(+0.04%) |
Oct 17, 2019 | 126.76 | 127.10 | 125.89 | 126.27 | 36,768 | +0.28(+0.23%) |
Oct 16, 2019 | 126.64 | 126.64 | 125.94 | 125.98 | 26,473 | -0.37(-0.29%) |
Oct 15, 2019 | 125.20 | 127.08 | 124.66 | 126.35 | 162,551 | +1.94(+1.56%) |
Oct 14, 2019 | 124.02 | 124.59 | 124.01 | 124.41 | 19,596 | +0.23(+0.19%) |
Oct 11, 2019 | 124.32 | 125.69 | 124.18 | 124.18 | 72,644 | +1.63(+1.33%) |
Oct 10, 2019 | 121.44 | 123.16 | 121.44 | 122.55 | 40,216 | +1.32(+1.09%) |
Oct 09, 2019 | 120.74 | 121.66 | 120.74 | 121.23 | 27,291 | +1.34(+1.12%) |
Oct 08, 2019 | 121.13 | 121.13 | 119.80 | 119.89 | 44,960 | -2.32(-1.90%) |
Oct 07, 2019 | 122.22 | 123.17 | 122.18 | 122.21 | 36,140 | -0.59(-0.48%) |
Oct 04, 2019 | 120.98 | 122.86 | 120.98 | 122.80 | 45,198 | +2.25(+1.87%) |
Oct 03, 2019 | 119.78 | 120.61 | 118.22 | 120.55 | 71,517 | +0.39(+0.33%) |
Oct 02, 2019 | 121.77 | 121.77 | 119.80 | 120.15 | 82,713 | -2.61(-2.12%) |
Oct 01, 2019 | 125.42 | 125.60 | 122.68 | 122.76 | 59,338 | -2.51(-2.00%) |
Sep 30, 2019 | 125.86 | 125.86 | 125.19 | 125.27 | 52,581 | -0.17(-0.14%) |
Sep 27, 2019 | 126.52 | 126.52 | 124.83 | 125.44 | 65,891 | +0.01(+0.01%) |
Sep 26, 2019 | 125.95 | 125.98 | 125.41 | 125.43 | 33,213 | -0.66(-0.52%) |
Sep 25, 2019 | 125.00 | 126.25 | 124.45 | 126.08 | 59,574 | +1.21(+0.97%) |
Sep 24, 2019 | 126.73 | 126.94 | 124.40 | 124.87 | 1,505,642 | -1.43(-1.13%) |
Sep 23, 2019 | 125.06 | 126.55 | 125.06 | 126.30 | 26,788 | +0.26(+0.20%) |
Sep 20, 2019 | 127.37 | 127.55 | 126.05 | 126.05 | 49,227 | -1.11(-0.87%) |
Sep 19, 2019 | 127.39 | 128.10 | 126.87 | 127.15 | 70,640 | -0.22(-0.17%) |
Sep 18, 2019 | 126.72 | 127.65 | 126.27 | 127.37 | 28,694 | +0.38(+0.30%) |
Sep 17, 2019 | 126.65 | 127.04 | 126.25 | 126.99 | 40,742 | -0.21(-0.17%) |
Sep 16, 2019 | 126.52 | 127.32 | 126.39 | 127.20 | 117,706 | -0.40(-0.32%) |
Sep 13, 2019 | 127.42 | 127.99 | 127.18 | 127.60 | 159,934 | +1.01(+0.80%) |
Sep 12, 2019 | 125.22 | 127.11 | 125.20 | 126.59 | 87,465 | +0.86(+0.68%) |
Sep 11, 2019 | 125.48 | 125.82 | 124.50 | 125.73 | 46,114 | +0.47(+0.37%) |
Sep 10, 2019 | 125.53 | 125.72 | 124.28 | 125.26 | 80,863 | -0.12(-0.09%) |
Sep 09, 2019 | 124.73 | 125.74 | 124.43 | 125.38 | 99,789 | +1.57(+1.27%) |
Sep 06, 2019 | 123.95 | 124.35 | 123.53 | 123.81 | 45,508 | -0.13(-0.10%) |
Sep 05, 2019 | 123.04 | 124.87 | 123.04 | 123.94 | 76,304 | +2.75(+2.27%) |
Sep 04, 2019 | 120.90 | 121.30 | 120.59 | 121.19 | 36,630 | +1.43(+1.19%) |
Sep 03, 2019 | 120.47 | 120.47 | 119.14 | 119.76 | 106,945 | -1.56(-1.29%) |
Aug 30, 2019 | 121.50 | 121.94 | 120.80 | 121.32 | 57,869 | +0.51(+0.42%) |
Aug 29, 2019 | 120.02 | 121.22 | 119.91 | 120.81 | 52,320 | +1.89(+1.59%) |
Aug 28, 2019 | 117.02 | 119.11 | 117.02 | 118.92 | 109,443 | +1.10(+0.93%) |
Aug 27, 2019 | 118.91 | 119.14 | 117.06 | 117.82 | 90,305 | -0.62(-0.53%) |
Aug 26, 2019 | 118.01 | 118.44 | 117.43 | 118.44 | 114,537 | +1.33(+1.13%) |
Aug 23, 2019 | 119.90 | 120.46 | 116.50 | 117.12 | 109,832 | -3.36(-2.79%) |
Aug 22, 2019 | 120.62 | 120.97 | 119.66 | 120.48 | 125,937 | +0.49(+0.41%) |
Aug 21, 2019 | 120.16 | 120.27 | 119.78 | 119.99 | 58,986 | +0.84(+0.71%) |
Aug 20, 2019 | 120.02 | 120.20 | 119.15 | 119.15 | 84,105 | -1.46(-1.21%) |
Aug 19, 2019 | 121.19 | 121.19 | 120.17 | 120.61 | 65,986 | +1.34(+1.13%) |
Aug 16, 2019 | 117.59 | 119.49 | 117.59 | 119.27 | 90,469 | +2.37(+2.03%) |
Aug 15, 2019 | 117.03 | 117.84 | 116.25 | 116.90 | 146,732 | +0.38(+0.33%) |
Aug 14, 2019 | 118.26 | 118.81 | 116.34 | 116.51 | 142,526 | -4.43(-3.67%) |
Aug 13, 2019 | 119.16 | 121.63 | 118.89 | 120.95 | 75,685 | +1.45(+1.22%) |
Aug 12, 2019 | 120.44 | 120.66 | 119.21 | 119.49 | 55,492 | -2.48(-2.03%) |
Aug 09, 2019 | 121.96 | 122.62 | 120.80 | 121.97 | 88,172 | -0.47(-0.38%) |
Aug 08, 2019 | 121.10 | 122.55 | 120.80 | 122.44 | 97,930 | +2.39(+1.99%) |
Aug 07, 2019 | 118.79 | 120.34 | 117.63 | 120.05 | 138,656 | -0.99(-0.82%) |
Aug 06, 2019 | 120.44 | 121.19 | 118.87 | 121.04 | 99,964 | +1.75(+1.47%) |
Aug 05, 2019 | 120.90 | 121.14 | 118.00 | 119.28 | 196,938 | -4.45(-3.60%) |
Aug 02, 2019 | 124.06 | 124.29 | 122.14 | 123.74 | 76,576 | -0.66(-0.53%) |
Aug 01, 2019 | 126.85 | 127.75 | 124.20 | 124.39 | 54,917 | -2.53(-1.99%) |
Jul 31, 2019 | 127.61 | 127.81 | 126.31 | 126.93 | 96,007 | -0.73(-0.57%) |
Jul 30, 2019 | 127.14 | 127.83 | 126.72 | 127.66 | 44,079 | -0.30(-0.24%) |
Jul 29, 2019 | 128.85 | 129.13 | 127.93 | 127.96 | 399,435 | -0.92(-0.72%) |
Jul 26, 2019 | 127.85 | 128.97 | 127.82 | 128.88 | 1,134,968 | +1.37(+1.08%) |
Jul 25, 2019 | 128.56 | 128.65 | 127.15 | 127.51 | 48,321 | -1.04(-0.81%) |
Jul 24, 2019 | 126.84 | 128.55 | 126.84 | 128.55 | 32,846 | +1.40(+1.10%) |
Jul 23, 2019 | 126.11 | 127.19 | 126.11 | 127.15 | 41,746 | +1.48(+1.18%) |
Jul 22, 2019 | 125.04 | 125.84 | 124.85 | 125.67 | 48,555 | +0.54(+0.43%) |
Jul 19, 2019 | 125.57 | 126.15 | 125.12 | 125.13 | 64,870 | -0.33(-0.26%) |
Jul 18, 2019 | 124.17 | 125.63 | 124.17 | 125.46 | 48,722 | +1.23(+0.99%) |
Jul 17, 2019 | 124.52 | 125.01 | 124.13 | 124.23 | 53,792 | -0.53(-0.42%) |
Jul 16, 2019 | 125.29 | 125.47 | 124.52 | 124.76 | 100,984 | -0.43(-0.34%) |
Jul 15, 2019 | 126.26 | 126.26 | 124.98 | 125.19 | 95,401 | -0.87(-0.69%) |
Jul 12, 2019 | 125.66 | 126.15 | 125.34 | 126.06 | 24,504 | +0.65(+0.52%) |
Jul 11, 2019 | 124.69 | 125.52 | 124.48 | 125.41 | 55,546 | +1.18(+0.95%) |
Jul 10, 2019 | 124.76 | 125.23 | 124.13 | 124.23 | 114,634 | -0.46(-0.37%) |
Jul 09, 2019 | 123.20 | 124.72 | 123.20 | 124.69 | 43,680 | +0.74(+0.60%) |
Jul 08, 2019 | 124.09 | 124.53 | 123.77 | 123.95 | 38,789 | -0.96(-0.77%) |
Jul 05, 2019 | 124.69 | 125.14 | 124.31 | 124.91 | 67,387 | +0.52(+0.42%) |
Jul 03, 2019 | 123.78 | 124.39 | 123.66 | 124.39 | 53,712 | +0.83(+0.67%) |
Jul 02, 2019 | 123.71 | 123.74 | 122.88 | 123.55 | 63,434 | -0.16(-0.13%) |
Jul 01, 2019 | 123.96 | 124.40 | 123.06 | 123.71 | 96,586 | +1.32(+1.08%) |
Jun 28, 2019 | 121.93 | 122.65 | 121.51 | 122.39 | 72,200 | +1.93(+1.60%) |
Jun 27, 2019 | 120.04 | 120.74 | 119.99 | 120.46 | 83,056 | +0.87(+0.73%) |
Jun 26, 2019 | 119.78 | 120.37 | 119.53 | 119.59 | 121,224 | +0.23(+0.19%) |
Jun 25, 2019 | 120.25 | 120.28 | 119.10 | 119.37 | 189,449 | -0.91(-0.76%) |
Jun 24, 2019 | 120.86 | 121.41 | 120.25 | 120.28 | 1,059,634 | -0.68(-0.56%) |
Jun 21, 2019 | 121.00 | 121.94 | 120.85 | 120.96 | 469,083 | -0.18(-0.15%) |
Jun 20, 2019 | 121.12 | 121.33 | 119.85 | 121.14 | 80,459 | +0.92(+0.77%) |
Jun 19, 2019 | 120.79 | 121.35 | 120.22 | 120.22 | 43,984 | -0.35(-0.29%) |
Jun 18, 2019 | 119.18 | 121.04 | 119.16 | 120.56 | 83,523 | +1.44(+1.21%) |
Jun 17, 2019 | 120.18 | 120.50 | 118.99 | 119.13 | 45,027 | -1.06(-0.88%) |
Jun 14, 2019 | 120.10 | 120.50 | 119.23 | 120.18 | 47,465 | +0.24(+0.20%) |
Jun 13, 2019 | 120.30 | 120.47 | 119.56 | 119.95 | 35,560 | +0.01(+0.01%) |
Jun 12, 2019 | 120.78 | 120.85 | 119.77 | 119.94 | 34,378 | -1.03(-0.85%) |
Jun 11, 2019 | 121.76 | 122.03 | 120.55 | 120.97 | 51,734 | -0.07(-0.06%) |
Jun 10, 2019 | 120.90 | 121.91 | 120.90 | 121.04 | 46,760 | +1.25(+1.04%) |
Jun 07, 2019 | 119.68 | 120.36 | 119.58 | 119.79 | 38,016 | +0.05(+0.04%) |
Jun 06, 2019 | 119.14 | 120.16 | 118.77 | 119.75 | 46,649 | +0.55(+0.47%) |
Jun 05, 2019 | 118.63 | 119.26 | 117.64 | 119.19 | 70,990 | +0.78(+0.66%) |
Jun 04, 2019 | 116.03 | 118.47 | 115.98 | 118.41 | 56,545 | +3.74(+3.26%) |