Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 131.39 | 132.63 | 130.80 | 132.21 | 2,193,452 | +0.07(+0.05%) |
Jul 30, 2020 | 132.19 | 132.19 | 130.62 | 132.14 | 1,372,655 | -0.07(-0.05%) |
Jul 29, 2020 | 131.11 | 132.81 | 130.44 | 132.21 | 2,139,972 | +1.09(+0.84%) |
Jul 28, 2020 | 128.44 | 131.12 | 128.26 | 131.12 | 2,953,386 | +2.96(+2.31%) |
Jul 27, 2020 | 127.94 | 128.89 | 127.05 | 128.16 | 1,900,384 | +0.03(+0.03%) |
Jul 24, 2020 | 128.50 | 129.48 | 127.53 | 128.12 | 2,023,141 | +0.01(+0.01%) |
Jul 23, 2020 | 126.47 | 129.88 | 126.09 | 128.12 | 4,113,017 | +2.63(+2.10%) |
Jul 22, 2020 | 125.03 | 125.92 | 123.84 | 125.48 | 1,447,756 | +0.44(+0.35%) |
Jul 21, 2020 | 125.18 | 125.90 | 124.00 | 125.05 | 1,298,156 | +0.97(+0.78%) |
Jul 20, 2020 | 125.63 | 125.77 | 123.73 | 124.08 | 2,167,268 | -1.46(-1.16%) |
Jul 17, 2020 | 125.56 | 126.01 | 124.96 | 125.54 | 1,393,993 | +0.60(+0.48%) |
Jul 16, 2020 | 124.97 | 125.76 | 123.84 | 124.94 | 1,206,161 | +0.35(+0.28%) |
Jul 15, 2020 | 125.41 | 126.09 | 124.12 | 124.59 | 1,474,035 | -0.59(-0.47%) |
Jul 14, 2020 | 123.68 | 125.49 | 123.63 | 125.19 | 1,620,016 | +1.58(+1.28%) |
Jul 13, 2020 | 124.44 | 125.81 | 123.22 | 123.60 | 1,694,553 | -0.96(-0.77%) |
Jul 10, 2020 | 124.07 | 125.03 | 123.31 | 124.56 | 1,234,262 | +0.89(+0.72%) |
Jul 09, 2020 | 124.36 | 125.10 | 123.45 | 123.67 | 1,390,984 | -0.98(-0.79%) |
Jul 08, 2020 | 123.82 | 124.79 | 123.58 | 124.66 | 1,391,627 | +0.72(+0.58%) |
Jul 07, 2020 | 123.75 | 125.12 | 123.25 | 123.93 | 1,510,144 | -0.18(-0.15%) |
Jul 06, 2020 | 125.04 | 125.59 | 123.29 | 124.12 | 1,237,769 | -0.41(-0.33%) |
Jul 02, 2020 | 124.46 | 125.25 | 123.83 | 124.53 | 1,207,353 | +1.14(+0.92%) |
Jul 01, 2020 | 122.75 | 124.12 | 122.62 | 123.39 | 1,097,792 | +0.47(+0.38%) |
Jun 30, 2020 | 121.62 | 123.32 | 121.53 | 122.92 | 1,730,281 | +1.65(+1.36%) |
Jun 29, 2020 | 120.09 | 121.78 | 119.26 | 121.26 | 1,234,312 | +2.23(+1.87%) |
Jun 26, 2020 | 120.86 | 121.70 | 118.26 | 119.04 | 2,893,438 | -1.65(-1.37%) |
Jun 25, 2020 | 120.45 | 120.76 | 119.03 | 120.69 | 1,502,136 | +0.77(+0.64%) |
Jun 24, 2020 | 121.74 | 122.37 | 119.85 | 119.92 | 1,865,577 | -2.30(-1.88%) |
Jun 23, 2020 | 123.94 | 124.65 | 121.89 | 122.23 | 2,042,150 | -1.31(-1.06%) |
Jun 22, 2020 | 124.10 | 124.72 | 122.66 | 123.53 | 1,263,669 | -1.65(-1.32%) |
Jun 19, 2020 | 125.69 | 125.97 | 123.20 | 125.19 | 6,105,878 | +1.35(+1.09%) |
Jun 18, 2020 | 123.53 | 124.24 | 123.12 | 123.84 | 1,307,836 | +0.31(+0.25%) |
Jun 17, 2020 | 122.68 | 124.44 | 122.30 | 123.53 | 1,588,464 | +1.23(+1.00%) |
Jun 16, 2020 | 122.39 | 122.97 | 121.01 | 122.30 | 1,668,319 | +1.33(+1.10%) |
Jun 15, 2020 | 117.27 | 121.33 | 116.33 | 120.97 | 2,177,677 | +2.76(+2.33%) |
Jun 12, 2020 | 119.39 | 120.32 | 117.59 | 118.21 | 1,879,510 | -0.90(-0.75%) |
Jun 11, 2020 | 121.50 | 122.13 | 118.72 | 119.11 | 2,424,330 | -1.34(-1.11%) |
Jun 10, 2020 | 120.72 | 121.35 | 119.87 | 120.45 | 1,691,011 | -0.06(-0.05%) |
Jun 09, 2020 | 121.03 | 121.13 | 119.05 | 120.51 | 1,834,416 | -0.30(-0.24%) |
Jun 08, 2020 | 119.33 | 121.12 | 119.20 | 120.80 | 2,253,846 | -0.31(-0.26%) |
Jun 05, 2020 | 119.91 | 122.33 | 117.79 | 121.12 | 2,791,321 | +1.36(+1.13%) |
Jun 04, 2020 | 121.80 | 122.42 | 119.50 | 119.76 | 1,742,239 | -2.49(-2.04%) |
Jun 03, 2020 | 123.72 | 123.72 | 121.98 | 122.25 | 1,642,784 | -0.34(-0.27%) |
Jun 02, 2020 | 121.38 | 122.63 | 121.00 | 122.59 | 1,408,615 | +0.66(+0.55%) |
Jun 01, 2020 | 122.12 | 123.14 | 121.38 | 121.93 | 981,016 | -0.14(-0.11%) |
May 29, 2020 | 121.70 | 122.39 | 120.45 | 122.07 | 2,254,293 | +0.55(+0.46%) |
May 28, 2020 | 120.65 | 122.00 | 119.79 | 121.51 | 2,272,932 | +2.05(+1.72%) |
May 27, 2020 | 117.53 | 119.47 | 116.10 | 119.46 | 2,206,482 | +2.09(+1.78%) |
May 26, 2020 | 121.13 | 121.61 | 117.17 | 117.37 | 2,321,618 | -3.23(-2.68%) |
May 22, 2020 | 118.55 | 121.03 | 117.66 | 120.60 | 1,671,340 | +1.97(+1.66%) |
May 21, 2020 | 118.00 | 119.04 | 117.21 | 118.63 | 1,851,090 | +0.53(+0.45%) |
May 20, 2020 | 117.09 | 118.62 | 115.86 | 118.10 | 1,765,102 | +1.36(+1.17%) |
May 19, 2020 | 118.02 | 118.38 | 116.61 | 116.74 | 1,280,293 | -2.12(-1.79%) |
May 18, 2020 | 120.11 | 120.51 | 117.64 | 118.86 | 2,016,918 | -0.78(-0.66%) |
May 15, 2020 | 117.93 | 119.70 | 117.32 | 119.65 | 2,234,131 | +1.77(+1.50%) |
May 14, 2020 | 118.18 | 118.80 | 115.83 | 117.88 | 1,617,834 | -0.36(-0.31%) |
May 13, 2020 | 118.62 | 120.37 | 117.80 | 118.24 | 1,620,540 | -0.70(-0.59%) |
May 12, 2020 | 119.96 | 120.71 | 118.68 | 118.94 | 1,427,479 | -0.65(-0.54%) |
May 11, 2020 | 119.48 | 120.48 | 118.71 | 119.59 | 1,655,498 | +0.05(+0.04%) |
May 08, 2020 | 119.78 | 120.04 | 118.60 | 119.54 | 1,318,741 | +1.56(+1.32%) |
May 07, 2020 | 117.68 | 119.33 | 117.31 | 117.97 | 2,157,131 | +1.67(+1.43%) |
May 06, 2020 | 118.24 | 118.86 | 116.12 | 116.31 | 2,003,613 | -2.04(-1.72%) |
May 05, 2020 | 117.55 | 119.54 | 117.11 | 118.35 | 2,308,540 | +1.21(+1.03%) |
May 04, 2020 | 118.47 | 118.75 | 116.89 | 117.14 | 2,773,171 | -0.91(-0.77%) |
May 01, 2020 | 119.08 | 120.43 | 117.52 | 118.04 | 1,685,013 | -1.47(-1.23%) |
Apr 30, 2020 | 119.79 | 121.06 | 118.75 | 119.51 | 3,891,034 | -0.41(-0.35%) |
Apr 29, 2020 | 121.18 | 121.37 | 118.69 | 119.92 | 2,892,235 | -1.76(-1.45%) |
Apr 28, 2020 | 121.77 | 122.43 | 119.76 | 121.69 | 1,754,070 | +0.55(+0.46%) |
Apr 27, 2020 | 122.57 | 122.77 | 120.62 | 121.13 | 1,528,189 | -1.12(-0.92%) |
Apr 24, 2020 | 120.98 | 122.51 | 120.37 | 122.25 | 1,751,871 | +1.12(+0.93%) |
Apr 23, 2020 | 123.15 | 124.79 | 120.49 | 121.13 | 2,798,279 | -2.11(-1.71%) |
Apr 22, 2020 | 121.64 | 123.70 | 118.49 | 123.24 | 3,581,985 | +2.87(+2.39%) |
Apr 21, 2020 | 119.05 | 121.53 | 118.82 | 120.36 | 2,338,927 | -0.22(-0.18%) |
Apr 20, 2020 | 121.79 | 122.07 | 120.23 | 120.58 | 2,102,627 | -1.92(-1.56%) |
Apr 17, 2020 | 121.44 | 122.61 | 118.46 | 122.50 | 2,258,812 | +1.91(+1.58%) |
Apr 16, 2020 | 119.78 | 121.36 | 118.16 | 120.59 | 1,827,547 | +1.78(+1.50%) |
Apr 15, 2020 | 119.71 | 120.82 | 118.01 | 118.81 | 2,151,885 | -2.09(-1.73%) |
Apr 14, 2020 | 116.70 | 121.37 | 116.70 | 120.90 | 2,959,352 | +6.37(+5.56%) |
Apr 13, 2020 | 113.19 | 115.23 | 112.50 | 114.53 | 2,152,909 | +1.05(+0.93%) |
Apr 09, 2020 | 114.06 | 117.66 | 112.64 | 113.48 | 2,615,119 | -0.99(-0.87%) |
Apr 08, 2020 | 114.58 | 115.13 | 112.58 | 114.47 | 2,236,085 | +1.08(+0.95%) |
Apr 07, 2020 | 116.45 | 116.89 | 112.99 | 113.39 | 2,471,255 | -1.52(-1.32%) |
Apr 06, 2020 | 114.19 | 115.94 | 111.89 | 114.91 | 2,630,519 | +2.79(+2.49%) |
Apr 03, 2020 | 110.99 | 113.40 | 109.78 | 112.12 | 1,620,472 | +0.55(+0.50%) |
Apr 02, 2020 | 107.39 | 112.43 | 107.18 | 111.57 | 2,889,973 | +3.12(+2.88%) |
Apr 01, 2020 | 107.77 | 109.41 | 105.94 | 108.45 | 2,261,152 | -1.91(-1.73%) |
Mar 31, 2020 | 113.29 | 114.06 | 109.84 | 110.35 | 2,774,966 | -3.94(-3.44%) |
Mar 30, 2020 | 111.30 | 114.75 | 109.05 | 114.29 | 2,796,607 | +6.51(+6.04%) |
Mar 27, 2020 | 105.30 | 112.10 | 104.89 | 107.78 | 2,651,619 | +0.76(+0.71%) |
Mar 26, 2020 | 101.15 | 107.58 | 100.70 | 107.02 | 3,918,509 | +6.60(+6.57%) |
Mar 25, 2020 | 101.48 | 105.02 | 98.05 | 100.42 | 3,546,331 | -0.88(-0.87%) |
Mar 24, 2020 | 100.31 | 101.95 | 95.50 | 101.30 | 3,565,305 | +4.35(+4.49%) |
Mar 23, 2020 | 101.81 | 105.09 | 95.92 | 96.95 | 4,103,540 | -5.13(-5.02%) |
Mar 20, 2020 | 108.62 | 109.97 | 101.53 | 102.08 | 4,479,734 | -7.02(-6.43%) |
Mar 19, 2020 | 117.18 | 117.86 | 106.64 | 109.09 | 5,054,674 | -6.85(-5.91%) |
Mar 18, 2020 | 119.82 | 125.15 | 114.06 | 115.95 | 5,016,738 | -8.39(-6.75%) |
Mar 17, 2020 | 118.60 | 126.73 | 115.27 | 124.33 | 6,160,573 | +8.08(+6.95%) |
Mar 16, 2020 | 105.54 | 120.55 | 105.54 | 116.26 | 5,001,416 | +0.46(+0.39%) |
Mar 13, 2020 | 110.40 | 116.47 | 108.08 | 115.80 | 5,188,061 | +10.24(+9.70%) |
Mar 12, 2020 | 109.67 | 113.61 | 105.10 | 105.56 | 4,423,314 | -10.23(-8.83%) |
Mar 11, 2020 | 119.10 | 120.21 | 113.78 | 115.78 | 3,459,527 | -5.92(-4.86%) |
Mar 10, 2020 | 123.77 | 124.47 | 116.10 | 121.70 | 4,470,633 | -0.26(-0.21%) |
Mar 09, 2020 | 120.48 | 127.32 | 119.92 | 121.96 | 4,273,435 | -4.44(-3.51%) |
Mar 06, 2020 | 120.08 | 127.16 | 119.65 | 126.40 | 3,911,381 | +2.72(+2.20%) |
Mar 05, 2020 | 125.12 | 126.85 | 122.42 | 123.68 | 2,999,130 | -3.34(-2.63%) |
Mar 04, 2020 | 122.80 | 127.75 | 122.46 | 127.02 | 3,583,712 | +6.39(+5.30%) |
Mar 03, 2020 | 121.37 | 123.16 | 118.42 | 120.63 | 3,430,954 | -0.27(-0.22%) |
Mar 02, 2020 | 113.21 | 120.96 | 113.21 | 120.89 | 3,611,239 | +8.49(+7.55%) |
Feb 28, 2020 | 112.33 | 113.64 | 108.69 | 112.40 | 4,749,349 | -2.42(-2.11%) |
Feb 27, 2020 | 117.94 | 119.32 | 114.77 | 114.82 | 3,272,775 | -3.64(-3.07%) |
Feb 26, 2020 | 119.31 | 121.12 | 118.13 | 118.46 | 1,987,942 | -0.62(-0.52%) |
Feb 25, 2020 | 119.91 | 121.14 | 118.79 | 119.08 | 1,619,464 | -0.98(-0.81%) |
Feb 24, 2020 | 120.58 | 121.66 | 119.68 | 120.05 | 3,116,066 | -1.05(-0.87%) |
Feb 21, 2020 | 121.36 | 122.19 | 120.91 | 121.11 | 1,823,315 | -0.70(-0.58%) |
Feb 20, 2020 | 122.84 | 123.25 | 121.51 | 121.81 | 1,592,312 | -1.37(-1.11%) |
Feb 19, 2020 | 123.28 | 124.23 | 122.85 | 123.18 | 1,222,985 | -0.06(-0.05%) |
Feb 18, 2020 | 124.21 | 124.30 | 122.97 | 123.24 | 1,612,733 | -1.47(-1.18%) |
Feb 14, 2020 | 124.13 | 124.77 | 123.60 | 124.72 | 1,098,750 | +0.70(+0.57%) |
Feb 13, 2020 | 123.80 | 124.74 | 123.53 | 124.01 | 1,283,937 | +0.39(+0.31%) |
Feb 12, 2020 | 123.84 | 124.43 | 123.29 | 123.63 | 1,113,636 | -0.82(-0.66%) |
Feb 11, 2020 | 125.14 | 125.65 | 124.11 | 124.45 | 1,249,666 | -0.82(-0.66%) |
Feb 10, 2020 | 124.30 | 125.55 | 124.25 | 125.27 | 1,449,297 | +1.19(+0.96%) |
Feb 07, 2020 | 124.00 | 124.43 | 123.75 | 124.08 | 1,173,214 | +0.25(+0.20%) |
Feb 06, 2020 | 124.37 | 125.16 | 123.81 | 123.83 | 1,241,176 | -0.46(-0.37%) |
Feb 05, 2020 | 122.98 | 124.31 | 122.73 | 124.30 | 1,417,211 | +1.45(+1.18%) |
Feb 04, 2020 | 123.56 | 124.63 | 122.61 | 122.85 | 1,557,670 | -0.34(-0.28%) |
Feb 03, 2020 | 123.12 | 123.86 | 122.64 | 123.19 | 1,447,440 | +0.46(+0.38%) |
Jan 31, 2020 | 124.36 | 126.51 | 122.69 | 122.73 | 1,998,036 | -1.19(-0.96%) |
Jan 30, 2020 | 122.86 | 124.09 | 122.42 | 123.92 | 1,155,805 | +1.23(+1.00%) |
Jan 29, 2020 | 124.10 | 124.38 | 122.52 | 122.69 | 1,293,007 | -1.45(-1.17%) |
Jan 28, 2020 | 123.49 | 124.63 | 123.35 | 124.14 | 1,404,375 | +0.80(+0.65%) |
Jan 27, 2020 | 122.41 | 124.30 | 121.76 | 123.34 | 2,831,410 | +0.46(+0.38%) |
Jan 24, 2020 | 124.67 | 125.61 | 122.62 | 122.88 | 2,459,876 | -1.05(-0.85%) |
Jan 23, 2020 | 120.05 | 127.86 | 118.49 | 123.94 | 4,322,308 | +0.22(+0.18%) |
Jan 22, 2020 | 124.14 | 124.94 | 123.67 | 123.71 | 2,437,175 | -0.17(-0.14%) |
Jan 21, 2020 | 123.89 | 124.10 | 122.57 | 123.88 | 1,743,207 | +0.08(+0.06%) |
Jan 17, 2020 | 122.97 | 124.01 | 122.87 | 123.81 | 1,914,002 | +0.92(+0.75%) |
Jan 16, 2020 | 122.06 | 122.89 | 121.85 | 122.89 | 1,880,072 | +1.09(+0.89%) |
Jan 15, 2020 | 120.95 | 122.05 | 120.95 | 121.80 | 1,453,266 | +1.00(+0.83%) |
Jan 14, 2020 | 120.64 | 120.85 | 120.09 | 120.80 | 2,553,126 | +0.08(+0.06%) |
Jan 13, 2020 | 120.18 | 121.30 | 120.04 | 120.72 | 1,419,382 | +0.57(+0.48%) |
Jan 10, 2020 | 119.34 | 120.62 | 118.79 | 120.15 | 1,482,158 | +0.66(+0.55%) |
Jan 09, 2020 | 117.85 | 119.60 | 117.31 | 119.49 | 2,016,255 | +1.86(+1.58%) |
Jan 08, 2020 | 116.82 | 118.29 | 116.46 | 117.63 | 2,032,292 | +1.13(+0.97%) |
Jan 07, 2020 | 116.09 | 117.15 | 115.92 | 116.50 | 1,877,342 | -0.10(-0.09%) |
Jan 06, 2020 | 116.39 | 116.94 | 115.95 | 116.60 | 1,378,743 | +0.26(+0.22%) |
Jan 03, 2020 | 115.65 | 117.18 | 115.34 | 116.34 | 1,579,031 | -0.03(-0.03%) |
Jan 02, 2020 | 117.72 | 117.87 | 115.67 | 116.38 | 1,658,902 | -1.47(-1.25%) |
Dec 31, 2019 | 117.38 | 117.95 | 116.49 | 117.85 | 1,135,049 | +0.57(+0.48%) |
Dec 30, 2019 | 118.06 | 118.07 | 116.78 | 117.29 | 851,822 | -1.01(-0.85%) |
Dec 27, 2019 | 117.81 | 118.42 | 117.61 | 118.30 | 1,308,603 | +0.72(+0.61%) |
Dec 26, 2019 | 117.47 | 118.06 | 117.27 | 117.58 | 1,038,235 | +0.00(+0.00%) |
Dec 24, 2019 | 117.21 | 117.83 | 116.92 | 117.58 | 399,163 | +0.22(+0.19%) |
Dec 23, 2019 | 118.07 | 118.53 | 117.17 | 117.36 | 1,530,066 | -0.89(-0.75%) |
Dec 20, 2019 | 117.70 | 118.80 | 116.96 | 118.25 | 2,840,482 | +1.09(+0.93%) |
Dec 19, 2019 | 116.15 | 117.21 | 115.69 | 117.16 | 1,329,479 | +1.33(+1.15%) |
Dec 18, 2019 | 115.87 | 116.52 | 115.34 | 115.83 | 1,234,438 | -0.02(-0.01%) |
Dec 17, 2019 | 116.05 | 116.41 | 115.32 | 115.85 | 1,322,044 | -0.52(-0.45%) |
Dec 16, 2019 | 116.94 | 117.47 | 116.29 | 116.37 | 2,473,112 | -0.10(-0.09%) |
Dec 13, 2019 | 115.91 | 117.10 | 115.58 | 116.47 | 1,363,226 | +0.02(+0.01%) |
Dec 12, 2019 | 117.53 | 117.80 | 116.22 | 116.45 | 1,180,081 | -0.84(-0.72%) |
Dec 11, 2019 | 116.64 | 117.74 | 116.59 | 117.30 | 1,545,718 | +0.67(+0.57%) |
Dec 10, 2019 | 117.35 | 117.56 | 116.50 | 116.63 | 1,140,007 | -0.74(-0.63%) |
Dec 09, 2019 | 117.39 | 117.63 | 116.54 | 117.36 | 1,887,673 | +0.00(+0.00%) |
Dec 06, 2019 | 117.11 | 118.51 | 117.11 | 117.36 | 1,221,534 | +0.39(+0.34%) |
Dec 05, 2019 | 116.71 | 117.10 | 116.39 | 116.97 | 1,972,180 | +0.05(+0.04%) |
Dec 04, 2019 | 115.25 | 117.02 | 115.17 | 116.92 | 1,767,253 | +1.24(+1.07%) |
Dec 03, 2019 | 115.69 | 116.26 | 114.94 | 115.68 | 1,560,511 | -0.23(-0.20%) |
Dec 02, 2019 | 115.67 | 116.72 | 115.28 | 115.91 | 1,791,108 | -0.03(-0.03%) |
Nov 29, 2019 | 116.10 | 116.30 | 115.52 | 115.94 | 1,302,253 | +0.07(+0.06%) |
Nov 27, 2019 | 114.57 | 116.10 | 114.28 | 115.87 | 1,387,274 | +1.43(+1.25%) |
Nov 26, 2019 | 113.73 | 114.47 | 113.11 | 114.44 | 2,371,921 | +1.04(+0.92%) |
Nov 25, 2019 | 114.09 | 114.11 | 112.78 | 113.40 | 1,625,127 | -0.15(-0.13%) |
Nov 22, 2019 | 113.64 | 114.44 | 112.08 | 113.55 | 1,336,943 | +0.14(+0.13%) |
Nov 21, 2019 | 114.20 | 114.72 | 113.22 | 113.41 | 1,350,963 | -1.05(-0.92%) |
Nov 20, 2019 | 113.36 | 114.67 | 113.01 | 114.46 | 1,411,297 | +1.41(+1.25%) |
Nov 19, 2019 | 112.78 | 113.19 | 112.38 | 113.05 | 1,996,599 | +0.36(+0.32%) |
Nov 18, 2019 | 111.76 | 114.28 | 111.76 | 112.69 | 2,129,544 | +0.76(+0.68%) |
Nov 15, 2019 | 112.03 | 112.45 | 111.57 | 111.94 | 1,399,739 | -0.65(-0.57%) |
Nov 14, 2019 | 112.39 | 113.47 | 112.19 | 112.58 | 1,101,203 | -0.02(-0.02%) |
Nov 13, 2019 | 112.19 | 113.24 | 112.04 | 112.61 | 1,378,144 | +0.91(+0.81%) |
Nov 12, 2019 | 111.62 | 112.32 | 111.31 | 111.70 | 1,494,790 | +0.13(+0.11%) |
Nov 11, 2019 | 111.81 | 112.35 | 111.30 | 111.57 | 717,849 | -0.22(-0.20%) |
Nov 08, 2019 | 112.07 | 113.13 | 111.09 | 111.79 | 1,284,613 | -0.25(-0.23%) |
Nov 07, 2019 | 111.90 | 112.55 | 111.23 | 112.05 | 1,440,082 | +0.03(+0.03%) |
Nov 06, 2019 | 111.38 | 112.61 | 111.25 | 112.01 | 1,884,191 | +1.15(+1.04%) |
Nov 05, 2019 | 109.96 | 111.44 | 109.86 | 110.86 | 1,831,665 | +0.86(+0.78%) |
Nov 04, 2019 | 112.16 | 112.73 | 109.71 | 110.00 | 1,996,566 | -2.28(-2.03%) |
Nov 01, 2019 | 113.02 | 113.68 | 111.94 | 112.28 | 1,185,833 | -0.71(-0.63%) |
Oct 31, 2019 | 113.37 | 113.99 | 112.31 | 113.00 | 1,737,885 | -0.67(-0.59%) |
Oct 30, 2019 | 114.12 | 114.66 | 112.78 | 113.67 | 1,319,640 | +0.62(+0.55%) |
Oct 29, 2019 | 111.99 | 113.65 | 111.46 | 113.05 | 1,472,705 | +0.90(+0.80%) |
Oct 28, 2019 | 114.32 | 114.80 | 111.61 | 112.15 | 2,282,109 | -1.97(-1.73%) |
Oct 25, 2019 | 114.97 | 115.85 | 114.10 | 114.12 | 2,224,672 | -0.84(-0.73%) |
Oct 24, 2019 | 114.55 | 115.71 | 114.38 | 114.96 | 2,343,152 | +0.77(+0.67%) |
Oct 23, 2019 | 111.03 | 114.47 | 110.47 | 114.20 | 3,545,095 | +4.17(+3.79%) |
Oct 22, 2019 | 116.50 | 116.71 | 110.02 | 110.02 | 5,408,867 | -8.34(-7.05%) |
Oct 21, 2019 | 116.49 | 118.67 | 116.23 | 118.36 | 2,890,494 | +1.67(+1.44%) |
Oct 18, 2019 | 115.19 | 117.16 | 114.34 | 116.69 | 2,076,384 | +1.36(+1.18%) |
Oct 17, 2019 | 114.49 | 115.57 | 114.49 | 115.33 | 1,274,972 | +0.78(+0.68%) |
Oct 16, 2019 | 114.17 | 114.57 | 113.19 | 114.55 | 1,805,706 | +0.71(+0.62%) |
Oct 15, 2019 | 115.28 | 115.46 | 113.21 | 113.84 | 1,915,925 | -1.05(-0.91%) |
Oct 14, 2019 | 117.27 | 117.27 | 114.45 | 114.89 | 1,512,097 | -2.15(-1.84%) |
Oct 11, 2019 | 117.13 | 117.85 | 116.52 | 117.04 | 1,360,933 | -0.22(-0.19%) |
Oct 10, 2019 | 116.43 | 117.78 | 115.98 | 117.26 | 1,343,892 | +0.46(+0.39%) |
Oct 09, 2019 | 117.11 | 117.47 | 115.97 | 116.80 | 1,662,575 | +0.20(+0.17%) |
Oct 08, 2019 | 118.82 | 119.16 | 116.49 | 116.59 | 1,922,793 | -2.59(-2.18%) |
Oct 07, 2019 | 120.32 | 120.52 | 119.07 | 119.19 | 1,502,028 | -1.22(-1.02%) |
Oct 04, 2019 | 118.84 | 120.43 | 118.84 | 120.41 | 1,534,151 | +1.60(+1.35%) |
Oct 03, 2019 | 119.15 | 119.66 | 118.06 | 118.81 | 1,305,098 | -0.06(-0.05%) |
Oct 02, 2019 | 120.44 | 121.04 | 117.26 | 118.87 | 2,206,893 | -1.59(-1.32%) |
Oct 01, 2019 | 120.47 | 121.04 | 119.22 | 120.46 | 1,453,374 | -0.33(-0.27%) |
Sep 30, 2019 | 120.75 | 122.03 | 120.36 | 120.80 | 1,646,148 | -0.01(-0.01%) |
Sep 27, 2019 | 120.78 | 121.08 | 119.73 | 120.80 | 1,818,027 | +1.66(+1.39%) |
Sep 26, 2019 | 117.47 | 119.34 | 117.33 | 119.15 | 1,985,203 | +2.15(+1.84%) |
Sep 25, 2019 | 117.31 | 118.11 | 116.41 | 116.99 | 2,229,707 | -0.19(-0.16%) |
Sep 24, 2019 | 116.91 | 118.05 | 116.19 | 117.18 | 1,793,293 | +0.83(+0.71%) |
Sep 23, 2019 | 116.42 | 117.10 | 115.66 | 116.36 | 2,724,189 | +1.52(+1.33%) |
Sep 20, 2019 | 114.43 | 115.08 | 113.95 | 114.83 | 3,273,389 | +0.78(+0.69%) |
Sep 19, 2019 | 113.39 | 114.75 | 113.13 | 114.05 | 1,777,367 | +0.88(+0.77%) |
Sep 18, 2019 | 112.62 | 113.38 | 111.90 | 113.18 | 1,828,679 | +1.00(+0.89%) |
Sep 17, 2019 | 109.41 | 112.31 | 109.41 | 112.18 | 2,276,286 | +2.67(+2.44%) |
Sep 16, 2019 | 111.86 | 112.19 | 109.09 | 109.51 | 2,664,259 | -3.09(-2.74%) |
Sep 13, 2019 | 112.33 | 113.84 | 112.08 | 112.60 | 1,966,197 | -1.00(-0.88%) |
Sep 12, 2019 | 112.95 | 114.56 | 112.59 | 113.59 | 2,032,736 | +1.42(+1.27%) |
Sep 11, 2019 | 111.43 | 112.22 | 109.88 | 112.17 | 3,086,578 | +0.65(+0.58%) |
Sep 10, 2019 | 112.35 | 112.61 | 111.01 | 111.53 | 3,575,321 | -1.80(-1.59%) |
Sep 09, 2019 | 118.08 | 118.08 | 112.30 | 113.33 | 4,034,611 | -4.07(-3.46%) |
Sep 06, 2019 | 118.77 | 119.09 | 116.82 | 117.39 | 2,509,959 | -1.22(-1.03%) |
Sep 05, 2019 | 120.54 | 121.31 | 118.44 | 118.61 | 2,775,322 | -1.84(-1.53%) |
Sep 04, 2019 | 119.68 | 120.49 | 119.49 | 120.45 | 1,534,061 | +0.99(+0.83%) |
Sep 03, 2019 | 119.05 | 119.75 | 117.93 | 119.47 | 1,808,629 | +0.34(+0.28%) |
Aug 30, 2019 | 120.34 | 120.36 | 118.68 | 119.13 | 1,559,639 | -0.62(-0.51%) |
Aug 29, 2019 | 120.55 | 120.72 | 118.56 | 119.75 | 1,252,947 | -0.09(-0.08%) |
Aug 28, 2019 | 119.19 | 120.03 | 118.70 | 119.84 | 1,019,127 | +0.68(+0.57%) |
Aug 27, 2019 | 119.19 | 119.53 | 118.48 | 119.16 | 1,594,981 | +0.75(+0.63%) |
Aug 26, 2019 | 117.68 | 118.89 | 117.28 | 118.40 | 1,316,537 | +1.55(+1.33%) |
Aug 23, 2019 | 119.48 | 119.93 | 116.14 | 116.85 | 1,690,882 | -2.84(-2.38%) |
Aug 22, 2019 | 120.06 | 120.56 | 119.05 | 119.69 | 1,171,694 | -0.11(-0.09%) |
Aug 21, 2019 | 119.00 | 120.16 | 118.75 | 119.81 | 1,355,393 | +1.49(+1.26%) |
Aug 20, 2019 | 120.81 | 120.82 | 118.13 | 118.32 | 2,472,725 | -2.19(-1.81%) |
Aug 19, 2019 | 119.00 | 120.86 | 118.86 | 120.51 | 1,987,844 | +1.70(+1.44%) |
Aug 16, 2019 | 118.21 | 119.64 | 118.09 | 118.80 | 1,966,754 | +1.23(+1.04%) |
Aug 15, 2019 | 116.23 | 118.15 | 115.89 | 117.58 | 1,548,884 | +2.16(+1.87%) |
Aug 14, 2019 | 116.82 | 118.72 | 115.30 | 115.42 | 2,236,895 | -2.29(-1.94%) |
Aug 13, 2019 | 116.85 | 118.74 | 116.28 | 117.70 | 2,385,928 | +1.11(+0.95%) |
Aug 12, 2019 | 116.81 | 117.88 | 116.23 | 116.60 | 923,122 | -0.22(-0.19%) |
Aug 09, 2019 | 117.29 | 117.98 | 115.79 | 116.82 | 1,635,566 | -0.14(-0.12%) |
Aug 08, 2019 | 115.18 | 117.25 | 114.66 | 116.96 | 1,575,116 | +2.03(+1.77%) |
Aug 07, 2019 | 113.18 | 115.70 | 111.71 | 114.93 | 2,075,087 | +1.36(+1.20%) |
Aug 06, 2019 | 112.83 | 114.04 | 112.22 | 113.57 | 1,774,853 | +0.75(+0.67%) |
Aug 05, 2019 | 114.65 | 115.07 | 112.07 | 112.81 | 1,911,802 | -1.89(-1.65%) |
Aug 02, 2019 | 114.35 | 115.61 | 113.73 | 114.71 | 1,667,547 | +0.53(+0.47%) |