Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.82 | 85.30 | 82.44 | 84.14 | 4,424,205 | -0.85(-1.00%) |
Jun 29, 2020 | 80.01 | 85.00 | 78.77 | 84.99 | 5,228,423 | +5.55(+6.99%) |
Jun 26, 2020 | 82.00 | 82.39 | 78.90 | 79.44 | 10,342,501 | -3.04(-3.69%) |
Jun 25, 2020 | 82.04 | 82.99 | 80.59 | 82.48 | 5,308,791 | -0.94(-1.13%) |
Jun 24, 2020 | 87.67 | 87.86 | 82.32 | 83.42 | 6,522,486 | -5.52(-6.20%) |
Jun 23, 2020 | 89.31 | 89.79 | 87.18 | 88.94 | 5,938,937 | +0.43(+0.49%) |
Jun 22, 2020 | 87.84 | 89.31 | 86.64 | 88.50 | 4,674,563 | +0.49(+0.56%) |
Jun 19, 2020 | 92.15 | 92.38 | 87.01 | 88.01 | 4,972,964 | -3.01(-3.31%) |
Jun 18, 2020 | 88.82 | 92.43 | 88.49 | 91.03 | 3,815,554 | +1.59(+1.78%) |
Jun 17, 2020 | 91.78 | 92.25 | 89.11 | 89.44 | 4,502,118 | -2.81(-3.04%) |
Jun 16, 2020 | 94.55 | 94.61 | 89.01 | 92.24 | 6,311,038 | +3.14(+3.52%) |
Jun 15, 2020 | 86.36 | 90.61 | 85.18 | 89.10 | 9,222,117 | -1.44(-1.59%) |
Jun 12, 2020 | 95.80 | 95.94 | 88.40 | 90.54 | 7,242,869 | +0.80(+0.90%) |
Jun 11, 2020 | 92.20 | 94.71 | 88.93 | 89.74 | 7,751,687 | -10.97(-10.89%) |
Jun 10, 2020 | 104.06 | 104.67 | 98.19 | 100.71 | 5,744,695 | -4.61(-4.38%) |
Jun 09, 2020 | 107.76 | 108.44 | 104.33 | 105.33 | 4,083,649 | -5.71(-5.14%) |
Jun 08, 2020 | 111.35 | 112.33 | 108.45 | 111.04 | 6,169,163 | +5.08(+4.80%) |
Jun 05, 2020 | 112.25 | 116.21 | 104.78 | 105.95 | 10,260,578 | +3.08(+3.00%) |
Jun 04, 2020 | 98.28 | 103.10 | 96.26 | 102.87 | 6,905,284 | +4.83(+4.92%) |
Jun 03, 2020 | 95.49 | 98.69 | 94.42 | 98.04 | 6,230,093 | +4.21(+4.49%) |
Jun 02, 2020 | 95.42 | 95.54 | 92.26 | 93.83 | 5,573,861 | +0.57(+0.61%) |
Jun 01, 2020 | 88.06 | 93.86 | 87.64 | 93.26 | 5,176,081 | +6.41(+7.38%) |
May 29, 2020 | 89.51 | 90.04 | 86.46 | 86.85 | 5,985,694 | -3.08(-3.43%) |
May 28, 2020 | 95.80 | 96.10 | 89.83 | 89.94 | 5,296,789 | -6.20(-6.45%) |
May 27, 2020 | 96.81 | 97.14 | 93.01 | 96.14 | 5,492,661 | +2.98(+3.20%) |
May 26, 2020 | 96.07 | 96.11 | 92.79 | 93.16 | 6,376,754 | +3.80(+4.25%) |
May 22, 2020 | 90.47 | 90.53 | 87.86 | 89.36 | 2,302,511 | -0.29(-0.33%) |
May 21, 2020 | 90.26 | 91.38 | 88.59 | 89.65 | 3,064,696 | -1.31(-1.44%) |
May 20, 2020 | 90.64 | 91.25 | 88.59 | 90.96 | 4,344,835 | +1.97(+2.22%) |
May 19, 2020 | 90.55 | 93.08 | 87.50 | 88.98 | 7,223,783 | -2.90(-3.15%) |
May 18, 2020 | 83.48 | 92.15 | 83.28 | 91.88 | 11,217,481 | +13.60(+17.38%) |
May 15, 2020 | 77.01 | 78.42 | 75.92 | 78.28 | 6,650,556 | +0.50(+0.64%) |
May 14, 2020 | 71.64 | 77.81 | 70.19 | 77.78 | 5,526,142 | +3.92(+5.30%) |
May 13, 2020 | 77.59 | 77.85 | 73.18 | 73.86 | 4,969,171 | -3.99(-5.13%) |
May 12, 2020 | 81.42 | 82.32 | 77.80 | 77.86 | 3,669,844 | -2.92(-3.62%) |
May 11, 2020 | 82.73 | 83.17 | 79.99 | 80.78 | 6,959,724 | -4.77(-5.58%) |
May 08, 2020 | 86.44 | 86.85 | 84.06 | 85.55 | 4,350,388 | +1.17(+1.38%) |
May 07, 2020 | 81.80 | 85.33 | 81.51 | 84.38 | 4,111,408 | +4.78(+6.00%) |
May 06, 2020 | 82.75 | 83.35 | 79.37 | 79.60 | 3,069,676 | -2.50(-3.05%) |
May 05, 2020 | 83.54 | 85.45 | 81.53 | 82.10 | 3,523,495 | +1.06(+1.31%) |
May 04, 2020 | 80.27 | 84.01 | 78.91 | 81.04 | 4,164,252 | -2.13(-2.56%) |
May 01, 2020 | 85.47 | 86.83 | 82.66 | 83.17 | 4,314,521 | -6.07(-6.81%) |
Apr 30, 2020 | 91.86 | 92.15 | 87.61 | 89.25 | 5,464,710 | -4.96(-5.26%) |
Apr 29, 2020 | 89.28 | 95.64 | 88.69 | 94.21 | 7,507,412 | +8.41(+9.80%) |
Apr 28, 2020 | 85.78 | 87.09 | 82.95 | 85.79 | 4,288,206 | +2.11(+2.52%) |
Apr 27, 2020 | 80.85 | 84.66 | 80.01 | 83.68 | 5,522,269 | +4.48(+5.65%) |
Apr 24, 2020 | 79.74 | 80.65 | 76.94 | 79.21 | 3,612,467 | -0.38(-0.48%) |
Apr 23, 2020 | 78.95 | 81.95 | 78.47 | 79.59 | 4,625,874 | +1.06(+1.35%) |
Apr 22, 2020 | 79.92 | 80.94 | 77.29 | 78.53 | 3,780,296 | +0.12(+0.15%) |
Apr 21, 2020 | 76.19 | 78.56 | 75.68 | 78.41 | 4,833,227 | +0.13(+0.16%) |
Apr 20, 2020 | 80.09 | 81.70 | 77.82 | 78.29 | 4,231,210 | -4.41(-5.33%) |
Apr 17, 2020 | 83.71 | 84.04 | 80.76 | 82.69 | 5,399,902 | +3.80(+4.81%) |
Apr 16, 2020 | 78.60 | 79.48 | 74.83 | 78.90 | 5,476,967 | -0.33(-0.42%) |
Apr 15, 2020 | 76.57 | 80.47 | 76.09 | 79.23 | 4,912,202 | -1.91(-2.36%) |
Apr 14, 2020 | 79.49 | 81.75 | 77.39 | 81.14 | 6,205,684 | +4.50(+5.88%) |
Apr 13, 2020 | 80.04 | 80.05 | 74.30 | 76.64 | 4,235,844 | -3.16(-3.96%) |
Apr 09, 2020 | 84.44 | 87.37 | 78.19 | 79.80 | 10,538,852 | -1.20(-1.48%) |
Apr 08, 2020 | 73.84 | 82.38 | 73.57 | 81.00 | 9,291,629 | +8.55(+11.80%) |
Apr 07, 2020 | 76.85 | 80.46 | 71.33 | 72.45 | 12,073,088 | +3.17(+4.58%) |
Apr 06, 2020 | 63.35 | 69.58 | 62.59 | 69.28 | 12,411,688 | +11.30(+19.48%) |
Apr 03, 2020 | 63.16 | 63.51 | 55.94 | 57.98 | 10,823,444 | -3.85(-6.22%) |
Apr 02, 2020 | 68.00 | 69.28 | 60.41 | 61.83 | 8,213,462 | -6.04(-8.89%) |
Apr 01, 2020 | 68.70 | 70.08 | 66.39 | 67.86 | 7,795,491 | -5.55(-7.57%) |
Mar 31, 2020 | 73.59 | 77.77 | 73.13 | 73.42 | 5,273,268 | -1.32(-1.77%) |
Mar 30, 2020 | 75.28 | 76.97 | 71.49 | 74.74 | 6,212,603 | -2.64(-3.41%) |
Mar 27, 2020 | 77.24 | 81.25 | 74.83 | 77.38 | 5,858,733 | -3.89(-4.78%) |
Mar 26, 2020 | 85.97 | 94.22 | 79.09 | 81.27 | 10,645,853 | -2.39(-2.86%) |
Mar 25, 2020 | 81.95 | 90.96 | 77.76 | 83.66 | 8,882,289 | +6.00(+7.72%) |
Mar 24, 2020 | 74.64 | 79.85 | 73.61 | 77.67 | 9,283,896 | +8.84(+12.85%) |
Mar 23, 2020 | 73.63 | 79.20 | 66.03 | 68.83 | 13,174,037 | -4.37(-5.97%) |
Mar 20, 2020 | 72.34 | 82.44 | 68.23 | 73.19 | 18,498,550 | +7.64(+11.65%) |
Mar 19, 2020 | 60.04 | 71.35 | 51.67 | 65.56 | 17,823,940 | +2.93(+4.69%) |
Mar 18, 2020 | 65.90 | 65.91 | 45.69 | 62.62 | 26,343,712 | -11.22(-15.19%) |
Mar 17, 2020 | 85.89 | 87.94 | 66.48 | 73.84 | 12,328,922 | -10.97(-12.94%) |
Mar 16, 2020 | 83.11 | 89.38 | 76.67 | 84.81 | 9,502,574 | -9.02(-9.61%) |
Mar 13, 2020 | 96.40 | 98.91 | 89.90 | 93.83 | 8,714,838 | +1.86(+2.03%) |
Mar 12, 2020 | 88.33 | 95.99 | 87.11 | 91.97 | 9,237,390 | -6.28(-6.39%) |
Mar 11, 2020 | 104.22 | 104.52 | 97.71 | 98.25 | 9,070,200 | -9.66(-8.95%) |
Mar 10, 2020 | 106.81 | 107.98 | 100.89 | 107.91 | 5,497,110 | +5.65(+5.53%) |
Mar 09, 2020 | 100.10 | 106.89 | 99.87 | 102.25 | 6,813,064 | -6.35(-5.85%) |
Mar 06, 2020 | 102.69 | 111.51 | 101.96 | 108.60 | 6,918,844 | +0.43(+0.40%) |
Mar 05, 2020 | 111.67 | 112.86 | 106.78 | 108.17 | 7,108,864 | -7.96(-6.85%) |
Mar 04, 2020 | 113.34 | 116.34 | 109.21 | 116.13 | 7,482,788 | +3.97(+3.54%) |
Mar 03, 2020 | 120.48 | 121.44 | 111.76 | 112.16 | 6,924,281 | -8.52(-7.06%) |
Mar 02, 2020 | 120.78 | 121.38 | 114.47 | 120.67 | 6,495,557 | -1.02(-0.84%) |
Feb 28, 2020 | 114.13 | 122.02 | 113.84 | 121.69 | 6,786,891 | +4.28(+3.64%) |
Feb 27, 2020 | 114.83 | 124.91 | 112.33 | 117.42 | 7,089,953 | -0.07(-0.06%) |
Feb 26, 2020 | 123.45 | 124.80 | 117.15 | 117.48 | 5,075,482 | -3.80(-3.14%) |
Feb 25, 2020 | 132.93 | 132.99 | 120.70 | 121.29 | 5,245,716 | -10.51(-7.97%) |
Feb 24, 2020 | 133.80 | 134.29 | 131.20 | 131.79 | 3,269,071 | -8.22(-5.87%) |
Feb 21, 2020 | 142.11 | 142.24 | 139.33 | 140.01 | 1,900,792 | -3.52(-2.45%) |
Feb 20, 2020 | 144.21 | 145.56 | 142.98 | 143.53 | 1,309,072 | -0.77(-0.53%) |
Feb 19, 2020 | 141.31 | 144.58 | 141.31 | 144.31 | 2,063,561 | +2.63(+1.86%) |
Feb 18, 2020 | 140.98 | 142.58 | 140.98 | 141.68 | 2,406,976 | +0.04(+0.03%) |
Feb 14, 2020 | 143.67 | 144.04 | 140.66 | 141.64 | 2,497,423 | -1.78(-1.24%) |
Feb 13, 2020 | 146.09 | 146.16 | 143.36 | 143.42 | 1,978,415 | -3.97(-2.69%) |
Feb 12, 2020 | 144.71 | 147.57 | 144.71 | 147.39 | 1,619,859 | +3.51(+2.44%) |
Feb 11, 2020 | 142.59 | 145.60 | 141.95 | 143.88 | 1,494,935 | +1.43(+1.00%) |
Feb 10, 2020 | 139.79 | 142.57 | 139.24 | 142.45 | 1,196,739 | +1.62(+1.15%) |
Feb 07, 2020 | 141.65 | 142.13 | 139.57 | 140.83 | 1,757,056 | -2.10(-1.47%) |
Feb 06, 2020 | 144.95 | 145.52 | 142.50 | 142.93 | 1,090,398 | -1.46(-1.01%) |
Feb 05, 2020 | 146.35 | 146.79 | 143.99 | 144.38 | 1,915,447 | +0.30(+0.21%) |
Feb 04, 2020 | 141.22 | 144.90 | 140.44 | 144.08 | 1,853,586 | +5.79(+4.18%) |
Feb 03, 2020 | 138.51 | 141.21 | 137.70 | 138.29 | 1,562,745 | +1.39(+1.01%) |
Jan 31, 2020 | 138.95 | 139.05 | 135.82 | 136.91 | 2,117,879 | -3.18(-2.27%) |
Jan 30, 2020 | 137.38 | 140.31 | 135.71 | 140.08 | 1,891,187 | +0.69(+0.49%) |
Jan 29, 2020 | 138.31 | 140.01 | 137.22 | 139.40 | 1,320,398 | +1.33(+0.96%) |
Jan 28, 2020 | 135.59 | 138.60 | 135.21 | 138.07 | 2,003,573 | +3.18(+2.36%) |
Jan 27, 2020 | 134.63 | 136.49 | 130.36 | 134.89 | 2,701,107 | -2.95(-2.14%) |
Jan 24, 2020 | 141.71 | 141.75 | 136.69 | 137.84 | 2,121,153 | -3.85(-2.72%) |
Jan 23, 2020 | 139.22 | 141.79 | 138.07 | 141.70 | 1,905,970 | +0.82(+0.58%) |
Jan 22, 2020 | 141.74 | 143.88 | 140.51 | 140.88 | 1,326,368 | -0.25(-0.17%) |
Jan 21, 2020 | 144.75 | 145.10 | 140.19 | 141.12 | 2,820,656 | -5.76(-3.92%) |
Jan 17, 2020 | 145.83 | 147.24 | 144.74 | 146.88 | 1,083,185 | +1.21(+0.83%) |
Jan 16, 2020 | 144.65 | 145.69 | 144.18 | 145.66 | 823,008 | +1.68(+1.17%) |
Jan 15, 2020 | 143.47 | 144.81 | 143.35 | 143.98 | 818,290 | +0.15(+0.10%) |
Jan 14, 2020 | 143.11 | 144.31 | 142.82 | 143.84 | 966,489 | +0.34(+0.24%) |
Jan 13, 2020 | 142.48 | 143.67 | 142.26 | 143.50 | 1,010,282 | +1.38(+0.97%) |
Jan 10, 2020 | 142.91 | 143.27 | 141.78 | 142.12 | 867,632 | -1.04(-0.72%) |
Jan 09, 2020 | 144.14 | 144.27 | 142.91 | 143.15 | 1,225,528 | -0.27(-0.19%) |
Jan 08, 2020 | 141.86 | 144.30 | 141.46 | 143.43 | 1,445,313 | +1.75(+1.24%) |
Jan 07, 2020 | 143.44 | 143.91 | 141.42 | 141.68 | 2,120,919 | -2.35(-1.63%) |
Jan 06, 2020 | 144.57 | 144.66 | 142.92 | 144.02 | 2,228,386 | -1.89(-1.29%) |
Jan 03, 2020 | 145.83 | 146.64 | 145.39 | 145.91 | 2,165,654 | -2.17(-1.47%) |
Jan 02, 2020 | 148.09 | 149.16 | 147.63 | 148.08 | 1,949,533 | +0.06(+0.04%) |
Dec 31, 2019 | 148.28 | 149.02 | 147.41 | 148.02 | 1,213,315 | -0.43(-0.29%) |
Dec 30, 2019 | 149.56 | 149.79 | 147.84 | 148.45 | 839,143 | -0.84(-0.56%) |
Dec 27, 2019 | 149.93 | 149.94 | 149.10 | 149.29 | 644,305 | -0.39(-0.26%) |
Dec 26, 2019 | 148.34 | 149.71 | 148.13 | 149.68 | 707,055 | +1.59(+1.08%) |
Dec 24, 2019 | 147.77 | 148.93 | 147.27 | 148.09 | 683,691 | +0.25(+0.17%) |
Dec 23, 2019 | 147.60 | 148.47 | 147.23 | 147.84 | 883,516 | +0.43(+0.29%) |
Dec 20, 2019 | 147.87 | 148.14 | 145.17 | 147.41 | 2,919,219 | +0.74(+0.51%) |
Dec 19, 2019 | 145.80 | 147.04 | 145.80 | 146.66 | 1,933,276 | +0.48(+0.33%) |
Dec 18, 2019 | 145.57 | 146.35 | 145.04 | 146.18 | 1,229,312 | +0.62(+0.43%) |
Dec 17, 2019 | 144.53 | 145.95 | 144.37 | 145.56 | 1,280,499 | +0.99(+0.68%) |
Dec 16, 2019 | 144.28 | 145.60 | 143.75 | 144.57 | 1,333,629 | +1.70(+1.19%) |
Dec 13, 2019 | 141.78 | 143.15 | 141.06 | 142.87 | 1,652,502 | +1.04(+0.73%) |
Dec 12, 2019 | 139.43 | 142.31 | 139.13 | 141.83 | 1,506,529 | +2.30(+1.65%) |
Dec 11, 2019 | 138.10 | 140.03 | 137.63 | 139.54 | 1,461,717 | +2.13(+1.55%) |
Dec 10, 2019 | 137.91 | 138.71 | 137.04 | 137.41 | 1,192,999 | -0.76(-0.55%) |
Dec 09, 2019 | 139.02 | 139.34 | 138.14 | 138.17 | 844,052 | -0.92(-0.66%) |
Dec 06, 2019 | 138.13 | 139.51 | 137.83 | 139.09 | 1,380,171 | +1.95(+1.42%) |
Dec 05, 2019 | 136.82 | 137.34 | 136.37 | 137.14 | 1,014,418 | +1.02(+0.75%) |
Dec 04, 2019 | 135.34 | 136.68 | 135.26 | 136.12 | 1,176,254 | +0.68(+0.51%) |
Dec 03, 2019 | 135.77 | 136.01 | 134.66 | 135.44 | 1,166,736 | -1.83(-1.33%) |
Dec 02, 2019 | 137.51 | 137.64 | 136.73 | 137.27 | 1,434,417 | +0.07(+0.05%) |
Nov 29, 2019 | 137.60 | 138.56 | 136.91 | 137.20 | 768,910 | -0.96(-0.69%) |
Nov 27, 2019 | 137.02 | 138.56 | 136.95 | 138.16 | 1,393,573 | +3.44(+2.55%) |
Nov 26, 2019 | 135.04 | 137.14 | 134.25 | 134.72 | 1,808,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.92 | 135.39 | 133.53 | 134.87 | 1,455,283 | +1.69(+1.27%) |
Nov 22, 2019 | 130.60 | 133.45 | 129.85 | 133.18 | 1,334,544 | +3.20(+2.46%) |
Nov 21, 2019 | 130.16 | 130.51 | 128.39 | 129.99 | 1,020,285 | +0.26(+0.20%) |
Nov 20, 2019 | 130.85 | 131.55 | 128.31 | 129.72 | 1,441,001 | -2.23(-1.69%) |
Nov 19, 2019 | 132.58 | 132.79 | 131.72 | 131.95 | 1,019,153 | -0.21(-0.16%) |
Nov 18, 2019 | 131.66 | 132.77 | 131.52 | 132.16 | 1,610,495 | +0.16(+0.12%) |
Nov 15, 2019 | 131.41 | 132.42 | 130.69 | 132.00 | 1,407,768 | +0.94(+0.72%) |
Nov 14, 2019 | 129.95 | 131.27 | 129.49 | 131.06 | 1,271,225 | +0.88(+0.67%) |
Nov 13, 2019 | 128.79 | 130.38 | 128.10 | 130.18 | 1,340,779 | +1.09(+0.85%) |
Nov 12, 2019 | 128.73 | 130.75 | 128.58 | 129.09 | 1,401,547 | +0.76(+0.59%) |
Nov 11, 2019 | 128.81 | 128.99 | 127.43 | 128.33 | 1,316,882 | -1.41(-1.09%) |
Nov 08, 2019 | 129.39 | 129.94 | 128.55 | 129.74 | 1,047,510 | +0.14(+0.10%) |
Nov 07, 2019 | 129.11 | 130.66 | 128.61 | 129.60 | 1,695,949 | +0.47(+0.36%) |
Nov 06, 2019 | 129.95 | 130.29 | 128.32 | 129.14 | 1,722,942 | -1.08(-0.83%) |
Nov 05, 2019 | 124.69 | 130.83 | 124.43 | 130.22 | 3,673,161 | +3.44(+2.71%) |
Nov 04, 2019 | 125.51 | 127.17 | 124.16 | 126.78 | 2,284,326 | +2.03(+1.62%) |
Nov 01, 2019 | 124.91 | 125.77 | 123.64 | 124.75 | 1,676,858 | +1.49(+1.21%) |
Oct 31, 2019 | 122.69 | 123.55 | 121.48 | 123.26 | 1,540,028 | +0.11(+0.09%) |
Oct 30, 2019 | 123.09 | 123.66 | 121.47 | 123.16 | 956,531 | -0.09(-0.07%) |
Oct 29, 2019 | 123.48 | 123.87 | 122.28 | 123.24 | 1,261,813 | -0.07(-0.06%) |
Oct 28, 2019 | 122.76 | 123.46 | 121.89 | 123.31 | 1,044,239 | +0.41(+0.33%) |
Oct 25, 2019 | 120.56 | 123.43 | 120.56 | 122.90 | 1,400,889 | +1.83(+1.51%) |
Oct 24, 2019 | 120.71 | 121.41 | 119.67 | 121.07 | 1,393,322 | +0.79(+0.66%) |
Oct 23, 2019 | 118.31 | 120.46 | 117.88 | 120.28 | 1,489,435 | +1.40(+1.18%) |
Oct 22, 2019 | 119.44 | 119.81 | 118.69 | 118.88 | 1,781,089 | -0.93(-0.77%) |
Oct 21, 2019 | 119.08 | 120.19 | 118.74 | 119.81 | 1,886,834 | +1.90(+1.61%) |
Oct 18, 2019 | 117.27 | 118.25 | 115.87 | 117.91 | 1,475,836 | +0.47(+0.40%) |
Oct 17, 2019 | 117.67 | 118.57 | 117.22 | 117.44 | 1,012,028 | -0.51(-0.43%) |
Oct 16, 2019 | 118.03 | 118.54 | 117.21 | 117.94 | 1,127,645 | -0.02(-0.02%) |
Oct 15, 2019 | 117.20 | 118.55 | 117.17 | 117.96 | 981,929 | +0.98(+0.84%) |
Oct 14, 2019 | 117.65 | 118.06 | 116.27 | 116.98 | 1,093,563 | -1.05(-0.89%) |
Oct 11, 2019 | 116.62 | 119.13 | 115.94 | 118.03 | 1,880,036 | +2.91(+2.53%) |
Oct 10, 2019 | 115.49 | 116.73 | 114.61 | 115.12 | 1,751,827 | -0.29(-0.25%) |
Oct 09, 2019 | 115.51 | 115.97 | 114.20 | 115.41 | 1,497,500 | +0.80(+0.70%) |
Oct 08, 2019 | 115.13 | 115.84 | 113.81 | 114.61 | 1,767,101 | -1.49(-1.28%) |
Oct 07, 2019 | 116.96 | 117.57 | 115.79 | 116.10 | 1,777,903 | -1.62(-1.37%) |
Oct 04, 2019 | 116.84 | 117.88 | 116.49 | 117.72 | 1,964,736 | +1.79(+1.55%) |
Oct 03, 2019 | 117.17 | 117.55 | 115.45 | 115.93 | 2,432,513 | -1.28(-1.09%) |
Oct 02, 2019 | 119.12 | 119.12 | 116.49 | 117.20 | 2,002,004 | -2.99(-2.49%) |
Oct 01, 2019 | 121.80 | 123.13 | 120.11 | 120.19 | 1,895,375 | -0.94(-0.78%) |
Sep 30, 2019 | 117.64 | 121.37 | 117.53 | 121.14 | 2,879,198 | +3.51(+2.98%) |
Sep 27, 2019 | 119.30 | 119.81 | 116.90 | 117.63 | 3,301,356 | -0.88(-0.74%) |
Sep 26, 2019 | 119.18 | 119.70 | 118.20 | 118.51 | 2,789,386 | -1.33(-1.11%) |
Sep 25, 2019 | 119.32 | 120.17 | 118.13 | 119.83 | 3,007,950 | +0.64(+0.54%) |
Sep 24, 2019 | 122.83 | 122.83 | 119.02 | 119.19 | 2,840,512 | -3.39(-2.77%) |
Sep 23, 2019 | 122.97 | 123.51 | 122.14 | 122.58 | 3,177,221 | -1.09(-0.88%) |
Sep 20, 2019 | 125.72 | 126.10 | 123.56 | 123.67 | 3,146,227 | -2.51(-1.99%) |
Sep 19, 2019 | 127.10 | 127.94 | 126.05 | 126.19 | 1,121,488 | -0.62(-0.49%) |
Sep 18, 2019 | 126.75 | 127.09 | 125.37 | 126.81 | 1,124,571 | -0.36(-0.28%) |
Sep 17, 2019 | 127.28 | 128.02 | 126.41 | 127.17 | 903,182 | +0.08(+0.06%) |
Sep 16, 2019 | 129.35 | 129.35 | 126.80 | 127.09 | 1,345,552 | -3.42(-2.62%) |
Sep 13, 2019 | 129.53 | 131.94 | 129.12 | 130.51 | 1,199,354 | +1.44(+1.12%) |
Sep 12, 2019 | 130.03 | 130.88 | 128.95 | 129.07 | 1,108,947 | -0.56(-0.44%) |
Sep 11, 2019 | 127.98 | 130.12 | 127.43 | 129.63 | 1,656,934 | +1.36(+1.06%) |
Sep 10, 2019 | 126.62 | 128.29 | 125.33 | 128.27 | 1,292,577 | +1.73(+1.37%) |
Sep 09, 2019 | 126.42 | 126.57 | 125.03 | 126.53 | 1,325,489 | +0.47(+0.37%) |
Sep 06, 2019 | 125.16 | 126.41 | 124.72 | 126.07 | 1,149,971 | +0.94(+0.76%) |
Sep 05, 2019 | 123.59 | 125.52 | 122.65 | 125.12 | 3,020,305 | +2.70(+2.20%) |
Sep 04, 2019 | 122.35 | 122.76 | 121.67 | 122.42 | 2,537,459 | +1.38(+1.14%) |
Sep 03, 2019 | 121.69 | 121.69 | 120.42 | 121.04 | 1,945,509 | -1.74(-1.42%) |
Aug 30, 2019 | 123.02 | 124.29 | 122.52 | 122.78 | 1,927,365 | +0.32(+0.26%) |
Aug 29, 2019 | 123.90 | 124.15 | 122.12 | 122.46 | 1,747,237 | +0.38(+0.31%) |
Aug 28, 2019 | 121.92 | 122.66 | 121.42 | 122.08 | 1,942,658 | -0.01(-0.01%) |
Aug 27, 2019 | 123.72 | 123.90 | 122.01 | 122.09 | 1,247,159 | -0.86(-0.70%) |
Aug 26, 2019 | 123.15 | 123.56 | 122.11 | 122.95 | 1,297,090 | +1.10(+0.90%) |
Aug 23, 2019 | 123.95 | 124.60 | 121.43 | 121.85 | 1,782,400 | -3.01(-2.41%) |
Aug 22, 2019 | 125.48 | 126.06 | 123.67 | 124.86 | 989,635 | -0.16(-0.12%) |
Aug 21, 2019 | 128.16 | 128.23 | 124.67 | 125.02 | 1,690,523 | -1.80(-1.42%) |
Aug 20, 2019 | 126.19 | 127.71 | 125.90 | 126.82 | 1,009,612 | +0.11(+0.08%) |
Aug 19, 2019 | 127.02 | 127.36 | 126.12 | 126.71 | 1,328,514 | +1.70(+1.36%) |
Aug 16, 2019 | 124.16 | 125.44 | 123.57 | 125.01 | 1,347,421 | +2.06(+1.67%) |
Aug 15, 2019 | 125.08 | 125.46 | 122.30 | 122.96 | 2,010,190 | -0.14(-0.12%) |
Aug 14, 2019 | 126.51 | 128.03 | 122.50 | 123.10 | 2,167,444 | -5.40(-4.20%) |
Aug 13, 2019 | 126.34 | 129.29 | 126.17 | 128.50 | 1,665,283 | +2.33(+1.85%) |
Aug 12, 2019 | 127.32 | 127.86 | 126.00 | 126.17 | 2,374,988 | -2.38(-1.85%) |
Aug 09, 2019 | 127.46 | 129.05 | 125.90 | 128.54 | 2,374,474 | +2.06(+1.63%) |
Aug 08, 2019 | 125.29 | 127.19 | 124.43 | 126.49 | 1,701,264 | +2.45(+1.97%) |
Aug 07, 2019 | 122.54 | 125.10 | 121.08 | 124.04 | 2,522,447 | -0.65(-0.52%) |
Aug 06, 2019 | 122.84 | 128.53 | 122.57 | 124.69 | 4,052,300 | -1.80(-1.42%) |
Aug 05, 2019 | 130.13 | 130.55 | 126.02 | 126.49 | 3,257,731 | -5.47(-4.15%) |
Aug 02, 2019 | 132.72 | 133.18 | 131.45 | 131.96 | 1,132,159 | -0.86(-0.65%) |
Aug 01, 2019 | 134.88 | 136.34 | 132.47 | 132.82 | 1,307,374 | -2.12(-1.57%) |
Jul 31, 2019 | 136.81 | 137.06 | 133.73 | 134.95 | 1,598,895 | -1.70(-1.24%) |
Jul 30, 2019 | 136.18 | 137.28 | 135.75 | 136.65 | 976,272 | -0.41(-0.30%) |
Jul 29, 2019 | 135.80 | 137.41 | 135.34 | 137.06 | 1,147,822 | +0.93(+0.68%) |
Jul 26, 2019 | 137.11 | 137.16 | 135.78 | 136.12 | 1,272,713 | -0.44(-0.32%) |
Jul 25, 2019 | 135.53 | 137.55 | 135.19 | 136.56 | 1,438,039 | +0.90(+0.66%) |
Jul 24, 2019 | 135.94 | 136.38 | 133.68 | 135.66 | 1,782,682 | -0.87(-0.64%) |
Jul 23, 2019 | 133.26 | 136.72 | 132.09 | 136.53 | 2,357,743 | +4.49(+3.40%) |
Jul 22, 2019 | 133.44 | 133.72 | 131.39 | 132.04 | 2,058,927 | -1.62(-1.21%) |
Jul 19, 2019 | 136.09 | 136.09 | 133.56 | 133.66 | 1,596,997 | -2.01(-1.48%) |
Jul 18, 2019 | 136.52 | 136.69 | 134.58 | 135.67 | 1,646,042 | -1.40(-1.02%) |
Jul 17, 2019 | 139.69 | 139.69 | 136.98 | 137.07 | 1,266,929 | -2.64(-1.89%) |
Jul 16, 2019 | 138.76 | 139.98 | 138.39 | 139.71 | 1,054,711 | +1.15(+0.83%) |
Jul 15, 2019 | 137.88 | 138.66 | 136.72 | 138.56 | 1,706,521 | +0.22(+0.16%) |
Jul 12, 2019 | 138.03 | 138.53 | 137.45 | 138.34 | 1,090,117 | +0.63(+0.46%) |
Jul 11, 2019 | 138.05 | 138.05 | 136.54 | 137.71 | 1,329,782 | +0.32(+0.23%) |
Jul 10, 2019 | 135.31 | 137.44 | 134.89 | 137.39 | 2,016,442 | +1.99(+1.47%) |
Jul 09, 2019 | 134.53 | 135.48 | 133.78 | 135.40 | 1,863,170 | -1.73(-1.26%) |
Jul 08, 2019 | 137.55 | 137.55 | 135.88 | 137.12 | 1,201,889 | -0.69(-0.50%) |
Jul 05, 2019 | 136.73 | 137.98 | 135.51 | 137.81 | 1,312,901 | +0.25(+0.18%) |
Jul 03, 2019 | 137.60 | 137.89 | 136.92 | 137.56 | 670,310 | +0.48(+0.35%) |
Jul 02, 2019 | 136.65 | 137.09 | 135.13 | 137.09 | 1,016,487 | +0.03(+0.02%) |