Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 133.02 | 135.60 | 132.88 | 135.04 | 329,292 | +1.92(+1.44%) |
Jun 29, 2020 | 131.63 | 133.12 | 130.74 | 133.12 | 319,368 | +1.91(+1.45%) |
Jun 26, 2020 | 134.44 | 134.44 | 131.14 | 131.22 | 703,356 | -3.74(-2.77%) |
Jun 25, 2020 | 133.26 | 135.06 | 132.37 | 134.95 | 410,371 | +1.58(+1.19%) |
Jun 24, 2020 | 135.82 | 136.07 | 132.72 | 133.37 | 646,313 | -3.19(-2.33%) |
Jun 23, 2020 | 136.94 | 137.71 | 136.46 | 136.56 | 315,178 | +0.81(+0.59%) |
Jun 22, 2020 | 134.41 | 135.80 | 134.08 | 135.75 | 274,474 | +1.20(+0.89%) |
Jun 19, 2020 | 136.73 | 136.73 | 133.90 | 134.54 | 432,623 | -0.64(-0.47%) |
Jun 18, 2020 | 134.45 | 135.27 | 134.32 | 135.18 | 189,924 | +0.24(+0.18%) |
Jun 17, 2020 | 136.04 | 136.18 | 134.72 | 134.94 | 305,270 | -0.48(-0.36%) |
Jun 16, 2020 | 136.28 | 136.45 | 133.22 | 135.43 | 1,132,728 | +2.60(+1.96%) |
Jun 15, 2020 | 129.35 | 133.34 | 128.88 | 132.83 | 525,758 | +1.01(+0.76%) |
Jun 12, 2020 | 133.41 | 133.84 | 129.61 | 131.82 | 755,326 | +1.38(+1.06%) |
Jun 11, 2020 | 135.11 | 135.40 | 130.27 | 130.44 | 558,388 | -7.61(-5.51%) |
Jun 10, 2020 | 138.73 | 139.46 | 137.80 | 138.06 | 639,472 | -0.18(-0.13%) |
Jun 09, 2020 | 137.56 | 138.89 | 137.41 | 138.24 | 319,143 | -0.38(-0.27%) |
Jun 08, 2020 | 137.51 | 138.65 | 137.01 | 138.61 | 276,528 | +1.58(+1.15%) |
Jun 05, 2020 | 136.02 | 137.56 | 135.71 | 137.04 | 263,633 | +3.27(+2.44%) |
Jun 04, 2020 | 133.74 | 134.48 | 132.97 | 133.77 | 165,753 | -0.36(-0.27%) |
Jun 03, 2020 | 133.66 | 134.55 | 133.35 | 134.13 | 174,272 | +1.38(+1.04%) |
Jun 02, 2020 | 132.19 | 132.77 | 131.47 | 132.75 | 298,496 | +0.92(+0.70%) |
Jun 01, 2020 | 131.09 | 131.96 | 130.78 | 131.82 | 220,450 | +0.44(+0.33%) |
May 29, 2020 | 130.75 | 131.69 | 129.46 | 131.39 | 546,854 | +0.62(+0.48%) |
May 28, 2020 | 131.44 | 132.60 | 130.54 | 130.76 | 466,820 | -0.42(-0.32%) |
May 27, 2020 | 130.65 | 131.18 | 128.34 | 131.18 | 901,272 | +1.55(+1.19%) |
May 26, 2020 | 131.11 | 131.22 | 129.41 | 129.63 | 434,372 | +1.16(+0.90%) |
May 22, 2020 | 128.21 | 128.56 | 127.66 | 128.47 | 273,374 | +0.16(+0.13%) |
May 21, 2020 | 129.25 | 129.63 | 127.93 | 128.31 | 203,588 | -0.91(-0.70%) |
May 20, 2020 | 128.78 | 129.43 | 128.60 | 129.22 | 250,031 | +2.14(+1.69%) |
May 19, 2020 | 128.04 | 128.78 | 127.06 | 127.07 | 231,246 | -1.20(-0.93%) |
May 18, 2020 | 127.77 | 128.96 | 127.33 | 128.27 | 905,622 | +3.09(+2.47%) |
May 15, 2020 | 123.42 | 125.18 | 123.08 | 125.18 | 286,185 | +0.69(+0.55%) |
May 14, 2020 | 122.03 | 124.50 | 121.21 | 124.49 | 599,097 | +1.42(+1.15%) |
May 13, 2020 | 124.83 | 125.34 | 121.92 | 123.08 | 570,090 | -1.92(-1.53%) |
May 12, 2020 | 127.88 | 128.08 | 124.97 | 124.99 | 306,210 | -2.31(-1.82%) |
May 11, 2020 | 126.17 | 127.94 | 126.10 | 127.31 | 243,276 | +0.29(+0.23%) |
May 08, 2020 | 126.55 | 127.17 | 126.02 | 127.02 | 241,717 | +1.79(+1.43%) |
May 07, 2020 | 125.38 | 125.91 | 124.93 | 125.22 | 273,524 | +1.25(+1.01%) |
May 06, 2020 | 125.27 | 125.41 | 123.95 | 123.97 | 303,063 | -0.48(-0.39%) |
May 05, 2020 | 124.77 | 125.80 | 124.28 | 124.46 | 222,460 | +0.97(+0.79%) |
May 04, 2020 | 122.22 | 123.52 | 121.61 | 123.48 | 364,157 | +0.54(+0.44%) |
May 01, 2020 | 124.00 | 124.65 | 122.58 | 122.94 | 557,866 | -3.16(-2.51%) |
Apr 30, 2020 | 126.33 | 126.65 | 125.26 | 126.11 | 348,720 | -0.47(-0.37%) |
Apr 29, 2020 | 125.94 | 127.41 | 125.42 | 126.58 | 418,494 | +3.22(+2.61%) |
Apr 28, 2020 | 126.10 | 126.11 | 123.26 | 123.36 | 647,019 | -1.21(-0.97%) |
Apr 27, 2020 | 124.18 | 125.02 | 123.92 | 124.57 | 306,972 | +1.34(+1.09%) |
Apr 24, 2020 | 122.13 | 123.48 | 121.37 | 123.23 | 241,717 | +1.60(+1.31%) |
Apr 23, 2020 | 122.18 | 123.57 | 121.46 | 121.63 | 751,000 | +0.05(+0.04%) |
Apr 22, 2020 | 121.24 | 122.29 | 120.78 | 121.58 | 299,724 | +2.71(+2.28%) |
Apr 21, 2020 | 120.81 | 120.96 | 118.42 | 118.87 | 408,170 | -3.77(-3.07%) |
Apr 20, 2020 | 122.94 | 124.48 | 122.59 | 122.64 | 386,041 | -2.00(-1.61%) |
Apr 17, 2020 | 124.55 | 124.77 | 122.74 | 124.64 | 2,787,318 | +2.64(+2.16%) |
Apr 16, 2020 | 122.03 | 122.34 | 120.55 | 122.01 | 1,241,614 | +0.75(+0.62%) |
Apr 15, 2020 | 120.96 | 122.01 | 120.13 | 121.25 | 799,532 | -2.22(-1.80%) |
Apr 14, 2020 | 121.94 | 123.66 | 121.29 | 123.47 | 673,103 | +3.85(+3.22%) |
Apr 13, 2020 | 119.50 | 119.91 | 117.58 | 119.62 | 818,171 | -0.46(-0.39%) |
Apr 09, 2020 | 120.09 | 121.01 | 118.88 | 120.08 | 905,777 | +1.28(+1.08%) |
Apr 08, 2020 | 116.66 | 119.11 | 115.42 | 118.80 | 925,674 | +3.45(+2.99%) |
Apr 07, 2020 | 119.53 | 119.53 | 115.18 | 115.35 | 826,459 | -0.36(-0.31%) |
Apr 06, 2020 | 112.62 | 116.32 | 111.90 | 115.71 | 1,604,251 | +6.99(+6.43%) |
Apr 03, 2020 | 109.90 | 110.67 | 107.30 | 108.72 | 977,456 | -1.51(-1.37%) |
Apr 02, 2020 | 106.97 | 110.28 | 106.64 | 110.23 | 1,308,952 | +2.98(+2.78%) |
Apr 01, 2020 | 108.17 | 109.82 | 106.46 | 107.25 | 1,556,587 | -4.79(-4.27%) |
Mar 31, 2020 | 113.22 | 114.58 | 111.40 | 112.04 | 1,756,456 | -1.56(-1.37%) |
Mar 30, 2020 | 110.76 | 113.69 | 110.12 | 113.59 | 768,870 | +4.04(+3.69%) |
Mar 27, 2020 | 110.08 | 112.88 | 108.81 | 109.55 | 1,646,493 | -3.81(-3.37%) |
Mar 26, 2020 | 108.16 | 113.74 | 108.08 | 113.37 | 2,046,259 | +6.34(+5.92%) |
Mar 25, 2020 | 106.79 | 111.10 | 104.66 | 107.03 | 1,847,489 | +0.83(+0.78%) |
Mar 24, 2020 | 103.41 | 106.57 | 102.66 | 106.20 | 1,294,503 | +8.11(+8.27%) |
Mar 23, 2020 | 99.54 | 100.29 | 95.71 | 98.09 | 1,310,790 | -2.15(-2.15%) |
Mar 20, 2020 | 106.47 | 106.78 | 100.06 | 100.25 | 1,341,023 | -4.89(-4.65%) |
Mar 19, 2020 | 104.38 | 107.85 | 101.48 | 105.13 | 1,764,001 | +0.06(+0.05%) |
Mar 18, 2020 | 102.49 | 106.79 | 99.60 | 105.07 | 4,869,032 | -4.29(-3.93%) |
Mar 17, 2020 | 106.00 | 110.44 | 102.42 | 109.37 | 12,453,299 | +6.32(+6.14%) |
Mar 16, 2020 | 104.42 | 110.74 | 101.29 | 103.05 | 7,363,597 | -13.52(-11.60%) |
Mar 13, 2020 | 112.14 | 116.56 | 106.98 | 116.56 | 2,829,783 | +10.76(+10.17%) |
Mar 12, 2020 | 109.06 | 113.61 | 105.11 | 105.81 | 2,517,429 | -10.98(-9.40%) |
Mar 11, 2020 | 119.36 | 119.94 | 115.33 | 116.79 | 1,408,470 | -5.86(-4.78%) |
Mar 10, 2020 | 120.90 | 122.65 | 116.34 | 122.65 | 1,548,644 | +6.30(+5.41%) |
Mar 09, 2020 | 120.64 | 120.64 | 116.13 | 116.36 | 2,280,571 | -9.43(-7.50%) |
Mar 06, 2020 | 123.97 | 126.52 | 122.90 | 125.79 | 1,438,627 | -1.98(-1.55%) |
Mar 05, 2020 | 128.92 | 130.35 | 126.80 | 127.77 | 1,044,373 | -4.44(-3.36%) |
Mar 04, 2020 | 129.49 | 132.22 | 128.04 | 132.22 | 871,402 | +5.49(+4.33%) |
Mar 03, 2020 | 131.40 | 132.82 | 125.68 | 126.73 | 2,012,215 | -4.17(-3.19%) |
Mar 02, 2020 | 126.12 | 130.90 | 124.56 | 130.90 | 1,766,544 | +6.08(+4.87%) |
Feb 28, 2020 | 121.34 | 124.95 | 120.26 | 124.82 | 2,427,125 | -0.40(-0.32%) |
Feb 27, 2020 | 128.51 | 130.40 | 125.23 | 125.23 | 1,391,224 | -6.19(-4.71%) |
Feb 26, 2020 | 132.23 | 134.07 | 131.01 | 131.42 | 996,562 | -0.24(-0.19%) |
Feb 25, 2020 | 136.41 | 136.53 | 131.25 | 131.66 | 1,255,120 | -4.02(-2.96%) |
Feb 24, 2020 | 135.90 | 137.34 | 135.25 | 135.68 | 1,528,235 | -4.94(-3.51%) |
Feb 21, 2020 | 141.66 | 141.78 | 140.24 | 140.62 | 388,395 | -1.63(-1.14%) |
Feb 20, 2020 | 142.88 | 143.10 | 140.93 | 142.25 | 447,959 | -0.82(-0.57%) |
Feb 19, 2020 | 142.74 | 143.35 | 142.57 | 143.07 | 118,240 | +0.81(+0.57%) |
Feb 18, 2020 | 142.15 | 142.52 | 141.63 | 142.26 | 291,748 | -0.43(-0.30%) |
Feb 14, 2020 | 142.70 | 142.78 | 142.10 | 142.69 | 233,207 | +0.24(+0.16%) |
Feb 13, 2020 | 142.11 | 142.98 | 141.94 | 142.46 | 333,144 | -0.40(-0.28%) |
Feb 12, 2020 | 142.66 | 142.91 | 142.40 | 142.85 | 189,939 | +0.94(+0.66%) |
Feb 11, 2020 | 142.78 | 142.87 | 141.73 | 141.91 | 293,975 | -0.23(-0.17%) |
Feb 10, 2020 | 140.48 | 142.15 | 140.48 | 142.15 | 194,522 | +1.17(+0.83%) |
Feb 07, 2020 | 140.99 | 141.54 | 140.64 | 140.97 | 433,099 | -0.52(-0.37%) |
Feb 06, 2020 | 141.25 | 141.53 | 140.81 | 141.49 | 218,787 | +0.75(+0.53%) |
Feb 05, 2020 | 140.58 | 140.83 | 139.71 | 140.74 | 422,171 | +1.55(+1.11%) |
Feb 04, 2020 | 138.66 | 139.47 | 138.42 | 139.19 | 436,646 | +2.14(+1.56%) |
Feb 03, 2020 | 136.58 | 137.87 | 136.58 | 137.05 | 423,545 | +1.11(+0.82%) |
Jan 31, 2020 | 138.29 | 138.32 | 135.54 | 135.94 | 938,152 | -2.37(-1.71%) |
Jan 30, 2020 | 136.96 | 138.44 | 136.63 | 138.31 | 860,865 | +0.39(+0.28%) |
Jan 29, 2020 | 138.60 | 138.71 | 137.73 | 137.92 | 224,954 | +0.11(+0.08%) |
Jan 28, 2020 | 137.05 | 138.15 | 136.80 | 137.81 | 471,251 | +1.42(+1.04%) |
Jan 27, 2020 | 136.16 | 137.09 | 135.82 | 136.39 | 760,425 | -2.19(-1.58%) |
Jan 24, 2020 | 140.25 | 140.25 | 138.06 | 138.58 | 615,748 | -1.21(-0.87%) |
Jan 23, 2020 | 139.55 | 139.89 | 138.99 | 139.79 | 330,689 | +0.02(+0.01%) |
Jan 22, 2020 | 140.08 | 140.33 | 139.69 | 139.77 | 241,940 | +0.11(+0.08%) |
Jan 21, 2020 | 139.57 | 140.03 | 139.45 | 139.66 | 462,036 | -0.31(-0.22%) |
Jan 17, 2020 | 139.92 | 140.00 | 139.51 | 139.97 | 296,432 | +0.54(+0.39%) |
Jan 16, 2020 | 139.10 | 139.44 | 138.89 | 139.42 | 462,004 | +1.02(+0.74%) |
Jan 15, 2020 | 138.14 | 138.78 | 137.99 | 138.40 | 347,407 | +0.28(+0.20%) |
Jan 14, 2020 | 138.31 | 138.63 | 137.89 | 138.12 | 311,911 | -0.32(-0.23%) |
Jan 13, 2020 | 137.80 | 138.44 | 137.51 | 138.44 | 377,514 | +1.02(+0.75%) |
Jan 10, 2020 | 138.16 | 138.19 | 137.22 | 137.41 | 251,515 | -0.40(-0.29%) |
Jan 09, 2020 | 137.62 | 137.84 | 137.32 | 137.82 | 246,806 | +1.09(+0.80%) |
Jan 08, 2020 | 135.99 | 137.33 | 135.94 | 136.73 | 379,143 | +0.79(+0.58%) |
Jan 07, 2020 | 136.22 | 136.32 | 135.88 | 135.94 | 212,662 | -0.50(-0.37%) |
Jan 06, 2020 | 134.95 | 136.50 | 134.95 | 136.44 | 222,926 | +0.62(+0.46%) |
Jan 03, 2020 | 135.46 | 136.45 | 135.34 | 135.81 | 500,901 | -1.16(-0.85%) |
Jan 02, 2020 | 136.14 | 136.98 | 135.84 | 136.98 | 492,558 | +1.61(+1.19%) |
Dec 31, 2019 | 134.79 | 135.45 | 134.63 | 135.37 | 395,952 | +0.27(+0.20%) |
Dec 30, 2019 | 135.95 | 135.97 | 134.87 | 135.10 | 402,032 | -0.83(-0.61%) |
Dec 27, 2019 | 136.28 | 136.34 | 135.68 | 135.93 | 353,909 | -0.01(-0.01%) |
Dec 26, 2019 | 135.18 | 135.94 | 135.17 | 135.94 | 246,124 | +0.96(+0.71%) |
Dec 24, 2019 | 135.07 | 135.11 | 134.86 | 134.98 | 65,779 | -0.04(-0.03%) |
Dec 23, 2019 | 135.09 | 135.15 | 134.94 | 135.02 | 371,399 | +0.28(+0.21%) |
Dec 20, 2019 | 134.92 | 135.06 | 134.66 | 134.74 | 347,842 | +0.48(+0.36%) |
Dec 19, 2019 | 133.72 | 134.26 | 133.72 | 134.25 | 302,104 | +0.61(+0.46%) |
Dec 18, 2019 | 133.96 | 134.07 | 133.62 | 133.65 | 374,730 | -0.08(-0.06%) |
Dec 17, 2019 | 133.94 | 134.00 | 133.72 | 133.73 | 287,278 | +0.04(+0.03%) |
Dec 16, 2019 | 133.46 | 133.98 | 133.46 | 133.69 | 237,680 | +1.00(+0.75%) |
Dec 13, 2019 | 132.53 | 133.23 | 132.19 | 132.69 | 461,626 | +0.10(+0.08%) |
Dec 12, 2019 | 131.48 | 132.93 | 131.35 | 132.59 | 982,987 | +1.09(+0.83%) |
Dec 11, 2019 | 131.30 | 131.57 | 131.13 | 131.49 | 187,812 | +0.35(+0.27%) |
Dec 10, 2019 | 131.24 | 131.50 | 130.71 | 131.14 | 211,275 | -0.12(-0.09%) |
Dec 09, 2019 | 131.43 | 131.89 | 131.22 | 131.26 | 267,199 | -0.36(-0.27%) |
Dec 06, 2019 | 131.22 | 131.79 | 131.22 | 131.62 | 202,957 | +1.30(+1.00%) |
Dec 05, 2019 | 130.44 | 130.44 | 129.73 | 130.32 | 414,778 | +0.21(+0.16%) |
Dec 04, 2019 | 129.85 | 130.32 | 129.62 | 130.11 | 179,824 | +0.86(+0.67%) |
Dec 03, 2019 | 128.87 | 129.31 | 128.21 | 129.25 | 407,477 | -0.98(-0.75%) |
Dec 02, 2019 | 131.42 | 131.42 | 129.88 | 130.23 | 351,850 | -1.00(-0.76%) |
Nov 29, 2019 | 131.50 | 131.60 | 131.15 | 131.23 | 120,726 | -0.46(-0.35%) |
Nov 27, 2019 | 131.38 | 131.74 | 131.23 | 131.69 | 173,551 | +0.60(+0.46%) |
Nov 26, 2019 | 130.92 | 131.19 | 130.77 | 131.09 | 189,474 | +0.30(+0.23%) |
Nov 25, 2019 | 130.28 | 130.83 | 130.27 | 130.79 | 217,340 | +0.97(+0.75%) |
Nov 22, 2019 | 129.87 | 129.94 | 129.42 | 129.82 | 203,171 | +0.28(+0.22%) |
Nov 21, 2019 | 129.64 | 129.75 | 129.08 | 129.54 | 226,489 | -0.01(-0.01%) |
Nov 20, 2019 | 129.86 | 130.03 | 128.83 | 129.55 | 511,037 | -0.51(-0.40%) |
Nov 19, 2019 | 130.59 | 130.59 | 129.89 | 130.06 | 220,882 | -0.22(-0.17%) |
Nov 18, 2019 | 130.07 | 130.44 | 129.75 | 130.29 | 330,833 | +0.11(+0.09%) |
Nov 15, 2019 | 129.81 | 130.18 | 129.49 | 130.18 | 377,257 | +0.99(+0.77%) |
Nov 14, 2019 | 128.93 | 129.25 | 128.58 | 129.18 | 215,431 | +0.01(+0.01%) |
Nov 13, 2019 | 128.78 | 129.35 | 128.64 | 129.18 | 528,336 | +0.03(+0.02%) |
Nov 12, 2019 | 129.12 | 129.60 | 128.86 | 129.15 | 244,246 | +0.22(+0.17%) |
Nov 11, 2019 | 128.58 | 129.01 | 128.46 | 128.93 | 114,125 | -0.28(-0.22%) |
Nov 08, 2019 | 128.68 | 129.21 | 128.34 | 129.21 | 243,698 | +0.44(+0.34%) |
Nov 07, 2019 | 128.85 | 129.31 | 128.55 | 128.77 | 322,334 | +0.60(+0.47%) |
Nov 06, 2019 | 128.20 | 128.34 | 127.78 | 128.17 | 378,615 | -0.01(-0.01%) |
Nov 05, 2019 | 128.35 | 128.41 | 128.02 | 128.18 | 281,740 | +0.02(+0.01%) |
Nov 04, 2019 | 128.31 | 128.46 | 128.03 | 128.16 | 172,878 | +0.60(+0.47%) |
Nov 01, 2019 | 127.02 | 127.57 | 126.91 | 127.57 | 226,482 | +1.17(+0.92%) |
Oct 31, 2019 | 126.65 | 126.69 | 125.77 | 126.40 | 395,359 | -0.12(-0.10%) |
Oct 30, 2019 | 126.21 | 126.72 | 125.65 | 126.52 | 413,142 | +0.51(+0.40%) |
Oct 29, 2019 | 126.24 | 126.50 | 125.87 | 126.01 | 669,784 | -0.36(-0.28%) |
Oct 28, 2019 | 126.07 | 126.54 | 126.07 | 126.37 | 311,226 | +0.94(+0.75%) |
Oct 25, 2019 | 124.39 | 125.68 | 124.39 | 125.43 | 346,033 | +0.67(+0.54%) |
Oct 24, 2019 | 125.06 | 125.06 | 124.41 | 124.76 | 310,949 | +0.17(+0.13%) |
Oct 23, 2019 | 124.10 | 124.59 | 124.00 | 124.59 | 287,090 | +0.32(+0.26%) |
Oct 22, 2019 | 124.98 | 125.08 | 124.21 | 124.28 | 472,840 | -0.35(-0.28%) |
Oct 21, 2019 | 124.28 | 124.65 | 124.10 | 124.62 | 239,963 | +0.97(+0.79%) |
Oct 18, 2019 | 124.21 | 124.47 | 123.32 | 123.65 | 552,947 | -0.84(-0.68%) |
Oct 17, 2019 | 124.76 | 124.87 | 124.16 | 124.49 | 337,356 | +0.35(+0.28%) |
Oct 16, 2019 | 124.14 | 124.42 | 123.95 | 124.14 | 260,696 | -0.17(-0.14%) |
Oct 15, 2019 | 123.46 | 124.63 | 123.46 | 124.31 | 528,338 | +1.33(+1.08%) |
Oct 14, 2019 | 122.94 | 123.28 | 122.81 | 122.98 | 270,487 | -0.08(-0.06%) |
Oct 11, 2019 | 123.14 | 124.04 | 122.98 | 123.06 | 903,578 | +1.16(+0.95%) |
Oct 10, 2019 | 120.99 | 122.30 | 120.99 | 121.90 | 379,511 | +0.83(+0.69%) |
Oct 09, 2019 | 120.85 | 121.46 | 120.58 | 121.07 | 467,667 | +1.15(+0.96%) |
Oct 08, 2019 | 120.89 | 121.31 | 119.91 | 119.92 | 590,985 | -1.82(-1.50%) |
Oct 07, 2019 | 121.92 | 122.63 | 121.67 | 121.74 | 347,607 | -0.46(-0.37%) |
Oct 04, 2019 | 120.85 | 122.28 | 120.85 | 122.20 | 315,236 | +1.73(+1.44%) |
Oct 03, 2019 | 119.38 | 120.47 | 118.08 | 120.47 | 501,857 | +1.08(+0.91%) |
Oct 02, 2019 | 120.87 | 120.90 | 118.89 | 119.38 | 554,252 | -2.14(-1.76%) |
Oct 01, 2019 | 123.33 | 123.71 | 121.53 | 121.53 | 353,400 | -1.44(-1.17%) |
Sep 30, 2019 | 122.62 | 123.22 | 122.60 | 122.97 | 298,505 | +0.65(+0.53%) |
Sep 27, 2019 | 123.28 | 123.28 | 121.66 | 122.32 | 759,112 | -0.53(-0.43%) |
Sep 26, 2019 | 123.24 | 123.24 | 122.27 | 122.85 | 310,713 | -0.41(-0.33%) |
Sep 25, 2019 | 122.46 | 123.45 | 121.81 | 123.27 | 304,840 | +0.94(+0.76%) |
Sep 24, 2019 | 124.04 | 124.18 | 121.98 | 122.33 | 630,679 | -1.13(-0.92%) |
Sep 23, 2019 | 123.12 | 123.79 | 123.12 | 123.46 | 174,780 | +0.05(+0.04%) |
Sep 20, 2019 | 124.51 | 124.57 | 123.26 | 123.42 | 943,235 | -0.76(-0.61%) |
Sep 19, 2019 | 124.37 | 124.81 | 124.00 | 124.18 | 253,332 | +0.03(+0.02%) |
Sep 18, 2019 | 123.81 | 124.20 | 123.00 | 124.15 | 293,877 | +0.11(+0.09%) |
Sep 17, 2019 | 123.66 | 124.05 | 123.56 | 124.04 | 210,201 | +0.32(+0.26%) |
Sep 16, 2019 | 123.84 | 124.07 | 123.47 | 123.72 | 412,620 | -0.61(-0.49%) |
Sep 13, 2019 | 124.61 | 124.70 | 124.19 | 124.33 | 330,170 | -0.16(-0.13%) |
Sep 12, 2019 | 124.38 | 125.03 | 124.08 | 124.48 | 607,720 | +0.45(+0.36%) |
Sep 11, 2019 | 123.23 | 124.06 | 122.99 | 124.04 | 290,449 | +0.98(+0.79%) |
Sep 10, 2019 | 122.71 | 123.06 | 122.23 | 123.06 | 429,657 | +0.05(+0.04%) |
Sep 09, 2019 | 123.38 | 123.38 | 122.61 | 123.02 | 291,726 | +0.09(+0.08%) |
Sep 06, 2019 | 123.09 | 123.17 | 122.60 | 122.92 | 159,444 | +0.00(+0.00%) |
Sep 05, 2019 | 122.35 | 123.27 | 122.35 | 122.92 | 358,442 | +1.69(+1.40%) |
Sep 04, 2019 | 120.81 | 121.24 | 120.45 | 121.23 | 183,654 | +1.44(+1.20%) |
Sep 03, 2019 | 119.83 | 120.11 | 119.23 | 119.78 | 324,006 | -0.76(-0.63%) |
Aug 30, 2019 | 121.27 | 121.27 | 120.10 | 120.55 | 374,758 | -0.09(-0.08%) |
Aug 29, 2019 | 120.33 | 120.86 | 119.82 | 120.64 | 406,957 | +1.47(+1.23%) |
Aug 28, 2019 | 118.03 | 119.23 | 117.70 | 119.17 | 283,823 | +0.87(+0.73%) |
Aug 27, 2019 | 119.45 | 119.61 | 118.03 | 118.31 | 364,306 | -0.45(-0.38%) |
Aug 26, 2019 | 118.43 | 118.78 | 117.77 | 118.75 | 456,542 | +1.42(+1.21%) |
Aug 23, 2019 | 119.92 | 120.67 | 116.79 | 117.33 | 907,027 | -3.20(-2.66%) |
Aug 22, 2019 | 120.93 | 121.19 | 119.80 | 120.53 | 389,204 | -0.09(-0.08%) |
Aug 21, 2019 | 120.61 | 120.81 | 120.33 | 120.62 | 330,241 | +1.07(+0.90%) |
Aug 20, 2019 | 120.38 | 120.53 | 119.53 | 119.55 | 440,745 | -1.01(-0.83%) |
Aug 19, 2019 | 120.43 | 120.82 | 120.17 | 120.56 | 292,067 | +1.50(+1.26%) |
Aug 16, 2019 | 118.13 | 119.21 | 118.13 | 119.06 | 346,608 | +1.80(+1.54%) |
Aug 15, 2019 | 117.46 | 117.74 | 116.36 | 117.25 | 402,588 | +0.21(+0.18%) |
Aug 14, 2019 | 118.75 | 118.97 | 117.03 | 117.04 | 652,794 | -3.55(-2.95%) |
Aug 13, 2019 | 118.54 | 121.23 | 118.44 | 120.59 | 323,601 | +1.90(+1.60%) |
Aug 12, 2019 | 119.36 | 119.64 | 118.21 | 118.70 | 209,256 | -1.37(-1.14%) |
Aug 09, 2019 | 120.51 | 120.72 | 119.25 | 120.06 | 516,152 | -0.88(-0.72%) |
Aug 08, 2019 | 119.37 | 120.94 | 119.15 | 120.94 | 494,056 | +2.30(+1.94%) |
Aug 07, 2019 | 117.29 | 118.93 | 116.17 | 118.64 | 572,111 | -0.05(-0.04%) |
Aug 06, 2019 | 118.00 | 118.77 | 117.26 | 118.69 | 561,644 | +1.64(+1.40%) |
Aug 05, 2019 | 118.88 | 118.88 | 116.17 | 117.05 | 967,052 | -3.73(-3.09%) |
Aug 02, 2019 | 121.26 | 121.26 | 119.95 | 120.78 | 750,484 | -0.84(-0.69%) |
Aug 01, 2019 | 122.81 | 124.27 | 121.31 | 121.62 | 800,286 | -0.99(-0.80%) |
Jul 31, 2019 | 124.26 | 124.33 | 121.82 | 122.61 | 563,207 | -1.54(-1.24%) |
Jul 30, 2019 | 123.98 | 124.41 | 123.79 | 124.14 | 267,177 | -0.47(-0.38%) |
Jul 29, 2019 | 124.75 | 124.75 | 124.30 | 124.62 | 147,419 | -0.19(-0.15%) |
Jul 26, 2019 | 124.28 | 124.90 | 124.14 | 124.80 | 332,748 | +1.04(+0.84%) |
Jul 25, 2019 | 124.21 | 124.25 | 123.42 | 123.76 | 323,780 | -0.55(-0.44%) |
Jul 24, 2019 | 123.37 | 124.31 | 123.37 | 124.31 | 336,051 | +0.59(+0.47%) |
Jul 23, 2019 | 123.49 | 123.77 | 123.11 | 123.72 | 262,818 | +0.77(+0.63%) |
Jul 22, 2019 | 122.75 | 123.14 | 122.47 | 122.95 | 522,186 | +0.39(+0.32%) |
Jul 19, 2019 | 123.87 | 123.87 | 122.47 | 122.56 | 558,485 | -0.72(-0.58%) |
Jul 18, 2019 | 122.64 | 123.41 | 122.35 | 123.28 | 431,127 | +0.37(+0.30%) |
Jul 17, 2019 | 123.75 | 123.83 | 122.90 | 122.90 | 510,510 | -0.79(-0.64%) |
Jul 16, 2019 | 124.09 | 124.18 | 123.55 | 123.69 | 228,561 | -0.47(-0.38%) |
Jul 15, 2019 | 124.23 | 124.23 | 123.88 | 124.17 | 259,130 | +0.10(+0.08%) |
Jul 12, 2019 | 123.77 | 124.07 | 123.62 | 124.07 | 284,507 | +0.51(+0.41%) |
Jul 11, 2019 | 123.61 | 123.76 | 123.17 | 123.56 | 328,895 | +0.21(+0.17%) |
Jul 10, 2019 | 123.08 | 123.69 | 122.92 | 123.35 | 397,954 | +0.76(+0.62%) |
Jul 09, 2019 | 121.80 | 122.71 | 121.80 | 122.59 | 346,493 | +0.26(+0.21%) |
Jul 08, 2019 | 122.39 | 122.46 | 122.04 | 122.33 | 269,191 | -0.64(-0.52%) |
Jul 05, 2019 | 122.61 | 123.12 | 122.18 | 122.97 | 191,677 | -0.18(-0.14%) |
Jul 03, 2019 | 122.50 | 123.14 | 122.46 | 123.14 | 175,345 | +0.95(+0.78%) |
Jul 02, 2019 | 121.67 | 122.21 | 121.39 | 122.20 | 453,979 | +0.49(+0.41%) |