Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.52 | 121.69 | 121.00 | 121.00 | 28,897 | -0.03(-0.02%) |
Jul 30, 2020 | 120.56 | 121.03 | 120.48 | 121.03 | 16,047 | +1.00(+0.84%) |
Jul 29, 2020 | 120.04 | 120.24 | 119.83 | 120.03 | 29,129 | +0.45(+0.38%) |
Jul 28, 2020 | 119.21 | 119.72 | 119.21 | 119.58 | 19,174 | +0.58(+0.49%) |
Jul 27, 2020 | 118.84 | 119.24 | 118.81 | 119.00 | 48,046 | +0.78(+0.66%) |
Jul 24, 2020 | 117.96 | 118.34 | 117.94 | 118.22 | 28,792 | +0.52(+0.44%) |
Jul 23, 2020 | 117.39 | 117.91 | 117.29 | 117.70 | 6,637 | -0.09(-0.07%) |
Jul 22, 2020 | 117.48 | 117.80 | 117.38 | 117.78 | 39,761 | +0.04(+0.03%) |
Jul 21, 2020 | 117.26 | 118.01 | 117.26 | 117.75 | 43,426 | +0.72(+0.62%) |
Jul 20, 2020 | 116.84 | 117.08 | 116.72 | 117.02 | 36,889 | +0.79(+0.68%) |
Jul 17, 2020 | 115.91 | 116.25 | 115.87 | 116.23 | 16,647 | +0.16(+0.14%) |
Jul 16, 2020 | 116.23 | 116.70 | 115.95 | 116.07 | 11,942 | -0.37(-0.32%) |
Jul 15, 2020 | 116.91 | 116.91 | 116.32 | 116.44 | 3,463 | +0.40(+0.35%) |
Jul 14, 2020 | 115.47 | 116.19 | 115.43 | 116.04 | 30,856 | -0.10(-0.08%) |
Jul 13, 2020 | 116.65 | 116.81 | 116.13 | 116.13 | 9,912 | -0.63(-0.54%) |
Jul 10, 2020 | 116.94 | 117.08 | 116.69 | 116.76 | 46,381 | +0.17(+0.15%) |
Jul 09, 2020 | 117.16 | 117.16 | 116.53 | 116.59 | 22,384 | -0.03(-0.02%) |
Jul 08, 2020 | 116.41 | 116.67 | 116.35 | 116.62 | 10,439 | +0.65(+0.56%) |
Jul 07, 2020 | 116.10 | 116.43 | 115.97 | 115.97 | 19,201 | +0.46(+0.40%) |
Jul 06, 2020 | 115.53 | 115.62 | 115.46 | 115.51 | 6,989 | +0.28(+0.24%) |
Jul 02, 2020 | 115.43 | 115.72 | 115.22 | 115.23 | 13,296 | -0.18(-0.16%) |
Jul 01, 2020 | 115.12 | 115.49 | 115.12 | 115.42 | 62,886 | +0.82(+0.72%) |
Jun 30, 2020 | 113.83 | 114.66 | 113.83 | 114.59 | 25,850 | +0.94(+0.82%) |
Jun 29, 2020 | 113.79 | 113.79 | 113.40 | 113.66 | 17,867 | -0.43(-0.38%) |
Jun 26, 2020 | 114.28 | 114.28 | 113.95 | 114.09 | 15,181 | -0.78(-0.68%) |
Jun 25, 2020 | 114.80 | 114.90 | 114.61 | 114.87 | 79,023 | +0.07(+0.06%) |
Jun 24, 2020 | 115.38 | 115.50 | 114.81 | 114.81 | 55,679 | -0.96(-0.83%) |
Jun 23, 2020 | 115.46 | 115.92 | 115.46 | 115.77 | 51,461 | +0.49(+0.42%) |
Jun 22, 2020 | 114.76 | 115.39 | 114.65 | 115.28 | 55,170 | +0.96(+0.84%) |
Jun 19, 2020 | 114.56 | 114.56 | 114.19 | 114.32 | 31,409 | -0.53(-0.47%) |
Jun 18, 2020 | 115.02 | 115.16 | 114.75 | 114.85 | 12,985 | -1.21(-1.05%) |
Jun 17, 2020 | 116.11 | 116.12 | 115.83 | 116.07 | 5,691 | -0.17(-0.14%) |
Jun 16, 2020 | 116.94 | 116.94 | 116.23 | 116.23 | 9,695 | -0.24(-0.21%) |
Jun 15, 2020 | 116.04 | 116.49 | 115.91 | 116.48 | 9,055 | +0.66(+0.57%) |
Jun 12, 2020 | 116.61 | 116.61 | 115.45 | 115.82 | 8,690 | -0.60(-0.52%) |
Jun 11, 2020 | 116.87 | 117.24 | 116.42 | 116.42 | 38,203 | -1.67(-1.42%) |
Jun 10, 2020 | 118.13 | 118.43 | 117.86 | 118.09 | 31,337 | +0.36(+0.31%) |
Jun 09, 2020 | 117.16 | 117.87 | 117.16 | 117.73 | 19,240 | -0.03(-0.02%) |
Jun 08, 2020 | 117.32 | 117.80 | 117.31 | 117.76 | 21,678 | +0.60(+0.51%) |
Jun 05, 2020 | 117.47 | 117.77 | 117.14 | 117.16 | 50,255 | +0.69(+0.59%) |
Jun 04, 2020 | 116.05 | 116.84 | 116.02 | 116.47 | 35,592 | -0.06(-0.05%) |
Jun 03, 2020 | 116.21 | 116.63 | 116.21 | 116.52 | 148,192 | +0.48(+0.41%) |
Jun 02, 2020 | 116.27 | 116.27 | 115.90 | 116.05 | 16,435 | +0.44(+0.38%) |
Jun 01, 2020 | 114.85 | 115.67 | 114.81 | 115.61 | 71,000 | +1.36(+1.19%) |
May 29, 2020 | 114.18 | 114.55 | 113.78 | 114.25 | 20,102 | +0.35(+0.31%) |
May 28, 2020 | 113.67 | 114.17 | 113.67 | 113.90 | 23,991 | +0.55(+0.48%) |
May 27, 2020 | 113.51 | 113.53 | 112.93 | 113.35 | 45,634 | -0.68(-0.59%) |
May 26, 2020 | 114.21 | 114.34 | 113.98 | 114.03 | 73,698 | +1.43(+1.27%) |
May 22, 2020 | 112.63 | 112.88 | 112.55 | 112.60 | 10,993 | -0.43(-0.38%) |
May 21, 2020 | 113.15 | 113.21 | 113.03 | 113.03 | 17,211 | -0.10(-0.09%) |
May 20, 2020 | 113.60 | 113.60 | 113.12 | 113.13 | 21,368 | -0.23(-0.20%) |
May 19, 2020 | 113.28 | 113.75 | 113.25 | 113.36 | 15,099 | +0.48(+0.42%) |
May 18, 2020 | 112.89 | 113.03 | 112.67 | 112.89 | 16,542 | +0.75(+0.66%) |
May 15, 2020 | 112.56 | 112.56 | 112.08 | 112.14 | 8,690 | -1.00(-0.89%) |
May 14, 2020 | 112.83 | 113.14 | 112.75 | 113.14 | 15,905 | +0.06(+0.05%) |
May 13, 2020 | 113.77 | 113.77 | 113.01 | 113.09 | 22,153 | -0.54(-0.48%) |
May 12, 2020 | 114.04 | 114.04 | 113.61 | 113.63 | 5,141 | -0.55(-0.48%) |
May 11, 2020 | 114.18 | 114.23 | 114.02 | 114.18 | 10,310 | -0.62(-0.54%) |
May 08, 2020 | 115.00 | 115.31 | 114.78 | 114.81 | 7,433 | +0.49(+0.43%) |
May 07, 2020 | 113.85 | 114.36 | 113.62 | 114.32 | 6,729 | +0.12(+0.10%) |
May 06, 2020 | 114.60 | 114.60 | 114.20 | 114.20 | 5,816 | -0.89(-0.77%) |
May 05, 2020 | 115.19 | 115.27 | 115.09 | 115.09 | 26,447 | -0.04(-0.03%) |
May 04, 2020 | 114.93 | 115.18 | 114.93 | 115.13 | 7,938 | -0.60(-0.52%) |
May 01, 2020 | 115.90 | 115.99 | 115.51 | 115.73 | 20,206 | -0.82(-0.71%) |
Apr 30, 2020 | 115.63 | 116.94 | 115.59 | 116.55 | 45,035 | +1.26(+1.09%) |
Apr 29, 2020 | 115.10 | 115.31 | 114.91 | 115.29 | 18,186 | +0.19(+0.17%) |
Apr 28, 2020 | 115.43 | 115.49 | 115.00 | 115.10 | 9,846 | +0.09(+0.07%) |
Apr 27, 2020 | 115.02 | 115.03 | 114.82 | 115.02 | 12,258 | +0.58(+0.51%) |
Apr 24, 2020 | 114.22 | 114.43 | 114.11 | 114.43 | 2,408 | +0.12(+0.11%) |
Apr 23, 2020 | 114.55 | 114.76 | 114.26 | 114.31 | 2,986 | +0.29(+0.25%) |
Apr 22, 2020 | 114.21 | 114.27 | 113.91 | 114.02 | 28,548 | +0.14(+0.12%) |
Apr 21, 2020 | 113.65 | 114.14 | 113.45 | 113.88 | 24,788 | -1.16(-1.00%) |
Apr 20, 2020 | 115.00 | 115.38 | 115.00 | 115.03 | 9,935 | -0.62(-0.54%) |
Apr 17, 2020 | 115.57 | 115.78 | 115.45 | 115.66 | 5,444 | +0.39(+0.34%) |
Apr 16, 2020 | 115.67 | 115.75 | 114.88 | 115.26 | 11,461 | -0.64(-0.55%) |
Apr 15, 2020 | 115.29 | 116.33 | 115.25 | 115.90 | 66,700 | -0.91(-0.78%) |
Apr 14, 2020 | 116.31 | 117.03 | 116.28 | 116.81 | 88,730 | +0.98(+0.85%) |
Apr 13, 2020 | 115.53 | 115.97 | 115.53 | 115.83 | 11,213 | +0.42(+0.36%) |
Apr 09, 2020 | 115.44 | 115.52 | 115.14 | 115.41 | 59,469 | +0.91(+0.79%) |
Apr 08, 2020 | 114.58 | 114.95 | 114.49 | 114.50 | 66,856 | +0.26(+0.23%) |
Apr 07, 2020 | 114.44 | 114.44 | 113.91 | 114.24 | 87,853 | +0.93(+0.82%) |
Apr 06, 2020 | 113.66 | 114.01 | 113.08 | 113.31 | 78,618 | +0.49(+0.43%) |
Apr 03, 2020 | 113.55 | 113.82 | 112.83 | 112.83 | 212,434 | -1.90(-1.66%) |
Apr 02, 2020 | 114.57 | 114.86 | 114.37 | 114.73 | 45,293 | +0.01(+0.01%) |
Apr 01, 2020 | 114.69 | 115.04 | 114.50 | 114.72 | 89,587 | -0.33(-0.29%) |
Mar 31, 2020 | 114.73 | 115.40 | 114.46 | 115.05 | 46,079 | +0.14(+0.12%) |
Mar 30, 2020 | 114.84 | 115.11 | 114.42 | 114.91 | 56,637 | -0.53(-0.45%) |
Mar 27, 2020 | 113.30 | 115.53 | 113.03 | 115.44 | 122,602 | +2.22(+1.96%) |
Mar 26, 2020 | 111.23 | 113.23 | 110.94 | 113.22 | 73,460 | +3.17(+2.88%) |
Mar 25, 2020 | 109.59 | 110.31 | 107.89 | 110.05 | 39,903 | +1.29(+1.19%) |
Mar 24, 2020 | 108.95 | 109.22 | 108.36 | 108.76 | 64,519 | +2.53(+2.38%) |
Mar 23, 2020 | 107.29 | 108.06 | 105.98 | 106.23 | 122,243 | -1.05(-0.98%) |
Mar 20, 2020 | 109.18 | 110.41 | 107.08 | 107.28 | 99,045 | +0.46(+0.43%) |
Mar 19, 2020 | 107.51 | 109.13 | 106.47 | 106.82 | 94,794 | -0.39(-0.37%) |
Mar 18, 2020 | 109.66 | 109.74 | 106.07 | 107.21 | 223,694 | -4.66(-4.17%) |
Mar 17, 2020 | 112.02 | 112.18 | 111.19 | 111.87 | 132,136 | -1.58(-1.39%) |
Mar 16, 2020 | 113.21 | 114.15 | 113.06 | 113.45 | 77,691 | -0.95(-0.83%) |
Mar 13, 2020 | 115.22 | 115.94 | 113.76 | 114.39 | 72,661 | -2.28(-1.96%) |
Mar 12, 2020 | 117.26 | 117.26 | 115.67 | 116.68 | 34,894 | -1.91(-1.61%) |
Mar 11, 2020 | 119.76 | 119.89 | 118.59 | 118.59 | 18,356 | -0.93(-0.78%) |
Mar 10, 2020 | 120.55 | 120.63 | 119.42 | 119.51 | 23,176 | -1.80(-1.48%) |
Mar 09, 2020 | 121.31 | 121.77 | 121.23 | 121.31 | 27,496 | +0.65(+0.54%) |
Mar 06, 2020 | 120.55 | 120.80 | 120.34 | 120.66 | 38,529 | +0.64(+0.54%) |
Mar 05, 2020 | 119.66 | 120.07 | 119.51 | 120.02 | 17,790 | +0.82(+0.69%) |
Mar 04, 2020 | 118.61 | 119.20 | 118.58 | 119.20 | 59,640 | +0.57(+0.48%) |
Mar 03, 2020 | 118.42 | 118.92 | 118.38 | 118.62 | 34,503 | +0.41(+0.35%) |
Mar 02, 2020 | 118.18 | 118.68 | 118.06 | 118.22 | 28,587 | -0.52(-0.43%) |
Feb 28, 2020 | 118.86 | 118.86 | 117.94 | 118.73 | 54,129 | -0.65(-0.54%) |
Feb 27, 2020 | 119.19 | 119.42 | 119.16 | 119.38 | 24,603 | -0.17(-0.14%) |
Feb 26, 2020 | 119.82 | 119.82 | 119.48 | 119.55 | 28,424 | -0.83(-0.69%) |
Feb 25, 2020 | 120.21 | 120.50 | 120.20 | 120.38 | 30,871 | +0.68(+0.57%) |
Feb 24, 2020 | 119.64 | 119.77 | 119.62 | 119.70 | 20,696 | -0.30(-0.25%) |
Feb 21, 2020 | 119.74 | 120.17 | 119.74 | 120.00 | 48,999 | +0.74(+0.62%) |
Feb 20, 2020 | 119.07 | 119.32 | 119.05 | 119.26 | 10,505 | -0.39(-0.33%) |
Feb 19, 2020 | 119.98 | 119.98 | 119.57 | 119.65 | 10,919 | -0.70(-0.58%) |
Feb 18, 2020 | 120.62 | 120.65 | 120.33 | 120.35 | 8,431 | -0.51(-0.42%) |
Feb 14, 2020 | 120.56 | 120.86 | 120.51 | 120.86 | 23,243 | +0.06(+0.05%) |
Feb 13, 2020 | 120.66 | 120.97 | 120.66 | 120.80 | 19,028 | +0.80(+0.67%) |
Feb 12, 2020 | 120.03 | 120.17 | 119.96 | 120.00 | 21,002 | +0.02(+0.02%) |
Feb 11, 2020 | 119.96 | 120.06 | 119.85 | 119.98 | 25,407 | +0.42(+0.35%) |
Feb 10, 2020 | 119.77 | 119.84 | 119.54 | 119.56 | 37,627 | +0.28(+0.23%) |
Feb 07, 2020 | 119.96 | 119.97 | 119.28 | 119.28 | 25,756 | -0.38(-0.32%) |
Feb 06, 2020 | 119.87 | 119.87 | 119.67 | 119.67 | 23,761 | -0.64(-0.53%) |
Feb 05, 2020 | 120.19 | 120.42 | 120.00 | 120.31 | 57,941 | -0.37(-0.30%) |
Feb 04, 2020 | 120.55 | 120.73 | 120.53 | 120.67 | 12,086 | +0.37(+0.31%) |
Feb 03, 2020 | 120.58 | 120.62 | 120.25 | 120.31 | 52,837 | -1.94(-1.59%) |
Jan 31, 2020 | 121.75 | 122.25 | 121.71 | 122.25 | 90,669 | +1.02(+0.84%) |
Jan 30, 2020 | 121.25 | 121.34 | 121.10 | 121.22 | 28,932 | +0.75(+0.62%) |
Jan 29, 2020 | 120.33 | 120.55 | 120.31 | 120.48 | 14,730 | -0.09(-0.07%) |
Jan 28, 2020 | 120.30 | 120.56 | 120.15 | 120.56 | 15,788 | -0.32(-0.26%) |
Jan 27, 2020 | 120.93 | 120.97 | 120.75 | 120.88 | 20,949 | -0.19(-0.16%) |
Jan 24, 2020 | 121.26 | 121.26 | 120.95 | 121.07 | 12,773 | -0.40(-0.33%) |
Jan 23, 2020 | 121.42 | 121.49 | 121.31 | 121.47 | 3,510 | -0.15(-0.12%) |
Jan 22, 2020 | 121.70 | 121.70 | 121.50 | 121.62 | 14,772 | +0.90(+0.74%) |
Jan 21, 2020 | 120.99 | 120.99 | 120.73 | 120.73 | 31,986 | +0.22(+0.18%) |
Jan 17, 2020 | 120.77 | 120.77 | 120.50 | 120.51 | 28,164 | -0.56(-0.47%) |
Jan 16, 2020 | 120.83 | 121.08 | 120.75 | 121.07 | 25,319 | +0.42(+0.35%) |
Jan 15, 2020 | 120.64 | 120.71 | 120.58 | 120.65 | 45,770 | +0.09(+0.08%) |
Jan 14, 2020 | 120.32 | 120.69 | 120.31 | 120.56 | 38,647 | +0.20(+0.17%) |
Jan 13, 2020 | 120.33 | 120.39 | 120.17 | 120.35 | 38,707 | -0.56(-0.47%) |
Jan 10, 2020 | 121.01 | 121.05 | 120.88 | 120.92 | 12,563 | -0.07(-0.06%) |
Jan 09, 2020 | 120.81 | 121.01 | 120.72 | 120.98 | 19,473 | -0.31(-0.26%) |
Jan 08, 2020 | 121.58 | 121.59 | 121.19 | 121.30 | 49,893 | -0.20(-0.16%) |
Jan 07, 2020 | 121.61 | 121.63 | 121.44 | 121.50 | 9,817 | -0.44(-0.36%) |
Jan 06, 2020 | 121.73 | 121.97 | 121.64 | 121.94 | 41,051 | +0.90(+0.74%) |
Jan 03, 2020 | 121.07 | 121.20 | 121.04 | 121.04 | 10,469 | -0.64(-0.53%) |
Jan 02, 2020 | 121.81 | 122.14 | 121.54 | 121.68 | 37,728 | -0.98(-0.80%) |
Dec 31, 2019 | 122.33 | 122.94 | 122.25 | 122.67 | 47,428 | +1.35(+1.11%) |
Dec 30, 2019 | 121.71 | 121.77 | 121.32 | 121.32 | 56,551 | +0.26(+0.21%) |
Dec 27, 2019 | 121.14 | 121.45 | 121.05 | 121.06 | 112,133 | +0.65(+0.54%) |
Dec 26, 2019 | 120.30 | 120.52 | 120.26 | 120.41 | 10,448 | +0.31(+0.25%) |
Dec 24, 2019 | 119.94 | 120.11 | 119.92 | 120.11 | 12,145 | +0.26(+0.22%) |
Dec 23, 2019 | 119.91 | 119.97 | 119.56 | 119.85 | 129,113 | -0.55(-0.46%) |
Dec 20, 2019 | 120.75 | 121.03 | 120.40 | 120.40 | 182,072 | -0.11(-0.10%) |
Dec 19, 2019 | 120.82 | 120.84 | 120.30 | 120.52 | 155,643 | -0.69(-0.57%) |
Dec 18, 2019 | 121.16 | 121.22 | 120.99 | 121.20 | 39,584 | -0.35(-0.29%) |
Dec 17, 2019 | 121.76 | 121.99 | 121.32 | 121.56 | 72,689 | -2.01(-1.63%) |
Dec 16, 2019 | 123.57 | 123.73 | 123.36 | 123.57 | 132,662 | +0.01(+0.01%) |
Dec 13, 2019 | 123.39 | 123.75 | 123.24 | 123.56 | 170,241 | +1.50(+1.23%) |
Dec 12, 2019 | 122.03 | 122.09 | 120.86 | 122.06 | 170,238 | -0.22(-0.18%) |
Dec 11, 2019 | 121.90 | 122.34 | 121.90 | 122.28 | 72,598 | +0.15(+0.12%) |
Dec 10, 2019 | 121.96 | 122.36 | 121.89 | 122.13 | 58,371 | +0.37(+0.31%) |
Dec 09, 2019 | 121.83 | 121.84 | 121.68 | 121.76 | 37,834 | +0.05(+0.04%) |
Dec 06, 2019 | 121.52 | 121.71 | 121.34 | 121.71 | 65,646 | -0.12(-0.10%) |
Dec 05, 2019 | 121.68 | 121.92 | 121.64 | 121.83 | 58,134 | +0.47(+0.39%) |
Dec 04, 2019 | 121.20 | 121.51 | 121.12 | 121.37 | 60,527 | +0.99(+0.83%) |
Dec 03, 2019 | 120.35 | 120.49 | 120.20 | 120.37 | 62,156 | +0.46(+0.38%) |
Dec 02, 2019 | 119.74 | 119.92 | 119.66 | 119.92 | 184,653 | +0.14(+0.12%) |
Nov 29, 2019 | 119.33 | 119.86 | 119.33 | 119.77 | 41,984 | +0.24(+0.20%) |
Nov 27, 2019 | 119.27 | 119.61 | 119.16 | 119.53 | 70,672 | +0.39(+0.33%) |
Nov 26, 2019 | 119.00 | 119.19 | 118.87 | 119.14 | 35,937 | -0.33(-0.28%) |
Nov 25, 2019 | 119.24 | 119.56 | 119.20 | 119.47 | 54,992 | +0.61(+0.51%) |
Nov 22, 2019 | 119.17 | 119.17 | 118.75 | 118.86 | 52,140 | -0.68(-0.57%) |
Nov 21, 2019 | 119.92 | 119.93 | 119.41 | 119.54 | 44,690 | -0.11(-0.09%) |
Nov 20, 2019 | 119.65 | 119.71 | 119.51 | 119.65 | 65,347 | -0.07(-0.06%) |
Nov 19, 2019 | 119.86 | 119.95 | 119.57 | 119.71 | 33,128 | -0.22(-0.18%) |
Nov 18, 2019 | 119.94 | 120.11 | 119.88 | 119.93 | 87,243 | +0.45(+0.38%) |
Nov 15, 2019 | 119.53 | 119.58 | 119.42 | 119.48 | 29,315 | +0.19(+0.16%) |
Nov 14, 2019 | 118.96 | 119.35 | 118.92 | 119.29 | 45,406 | +0.28(+0.23%) |
Nov 13, 2019 | 118.83 | 119.02 | 118.78 | 119.02 | 42,515 | +0.01(+0.01%) |
Nov 12, 2019 | 118.96 | 119.21 | 118.88 | 119.01 | 126,760 | -0.01(-0.01%) |
Nov 11, 2019 | 119.22 | 119.32 | 119.01 | 119.02 | 39,396 | +0.61(+0.52%) |
Nov 08, 2019 | 118.59 | 118.75 | 118.29 | 118.41 | 41,042 | -0.28(-0.23%) |
Nov 07, 2019 | 118.82 | 118.82 | 118.64 | 118.68 | 46,059 | -0.36(-0.30%) |
Nov 06, 2019 | 119.28 | 119.30 | 118.97 | 119.05 | 25,736 | -0.27(-0.22%) |
Nov 05, 2019 | 119.27 | 119.39 | 119.10 | 119.31 | 24,131 | +0.03(+0.02%) |
Nov 04, 2019 | 119.37 | 119.59 | 119.09 | 119.28 | 22,645 | -0.57(-0.48%) |
Nov 01, 2019 | 120.00 | 120.10 | 119.74 | 119.86 | 13,715 | -0.08(-0.06%) |
Oct 31, 2019 | 119.99 | 120.01 | 119.72 | 119.93 | 75,588 | +0.48(+0.40%) |
Oct 30, 2019 | 119.41 | 119.51 | 119.03 | 119.46 | 31,314 | +0.41(+0.34%) |
Oct 29, 2019 | 119.09 | 119.48 | 119.01 | 119.05 | 28,454 | -0.06(-0.05%) |
Oct 28, 2019 | 118.87 | 119.21 | 118.87 | 119.10 | 67,994 | +0.30(+0.25%) |
Oct 25, 2019 | 118.76 | 118.88 | 118.61 | 118.81 | 65,018 | -0.16(-0.14%) |
Oct 24, 2019 | 119.28 | 119.30 | 118.46 | 118.97 | 47,604 | -0.61(-0.51%) |
Oct 23, 2019 | 119.39 | 119.67 | 119.17 | 119.58 | 88,560 | +0.14(+0.12%) |
Oct 22, 2019 | 119.69 | 120.38 | 119.15 | 119.44 | 356,829 | -0.60(-0.50%) |
Oct 21, 2019 | 120.25 | 120.45 | 120.04 | 120.04 | 48,232 | +0.17(+0.14%) |
Oct 18, 2019 | 119.19 | 120.07 | 119.14 | 119.87 | 137,365 | +0.66(+0.55%) |
Oct 17, 2019 | 118.81 | 119.30 | 118.59 | 119.21 | 152,552 | +0.41(+0.35%) |
Oct 16, 2019 | 118.61 | 119.38 | 118.38 | 118.80 | 292,007 | +0.41(+0.35%) |
Oct 15, 2019 | 117.09 | 118.54 | 116.96 | 118.39 | 938,116 | +2.10(+1.81%) |
Oct 14, 2019 | 116.53 | 117.09 | 116.17 | 116.28 | 107,960 | -0.95(-0.81%) |
Oct 11, 2019 | 117.08 | 117.66 | 117.08 | 117.24 | 233,479 | +1.91(+1.66%) |
Oct 10, 2019 | 113.27 | 115.42 | 113.14 | 115.33 | 237,102 | +2.23(+1.98%) |
Oct 09, 2019 | 113.22 | 113.22 | 113.02 | 113.09 | 21,829 | -0.09(-0.08%) |
Oct 08, 2019 | 113.05 | 113.22 | 112.99 | 113.18 | 60,702 | -0.69(-0.60%) |
Oct 07, 2019 | 114.08 | 114.19 | 113.85 | 113.87 | 19,946 | -0.41(-0.36%) |
Oct 04, 2019 | 113.84 | 114.28 | 113.75 | 114.28 | 22,719 | -0.04(-0.03%) |
Oct 03, 2019 | 114.57 | 114.96 | 114.30 | 114.32 | 71,503 | +0.43(+0.38%) |
Oct 02, 2019 | 113.68 | 114.09 | 113.65 | 113.89 | 66,759 | -0.10(-0.08%) |
Oct 01, 2019 | 113.22 | 114.27 | 113.09 | 113.98 | 296,889 | +0.09(+0.08%) |
Sep 30, 2019 | 113.95 | 114.32 | 113.73 | 113.90 | 64,090 | +0.02(+0.02%) |
Sep 27, 2019 | 114.09 | 114.15 | 113.81 | 113.88 | 31,305 | -0.22(-0.19%) |
Sep 26, 2019 | 114.42 | 114.45 | 114.07 | 114.10 | 110,442 | -0.31(-0.27%) |
Sep 25, 2019 | 114.73 | 114.73 | 114.39 | 114.40 | 67,422 | -1.31(-1.13%) |
Sep 24, 2019 | 115.51 | 115.76 | 115.43 | 115.71 | 66,729 | +0.54(+0.47%) |
Sep 23, 2019 | 115.13 | 115.22 | 114.97 | 115.17 | 55,946 | -0.32(-0.28%) |
Sep 20, 2019 | 115.49 | 115.86 | 115.43 | 115.49 | 93,287 | -0.50(-0.43%) |
Sep 19, 2019 | 115.69 | 116.27 | 115.54 | 115.99 | 106,942 | +0.34(+0.30%) |
Sep 18, 2019 | 115.62 | 115.86 | 115.35 | 115.64 | 31,064 | -0.16(-0.14%) |
Sep 17, 2019 | 115.17 | 115.99 | 115.17 | 115.81 | 35,406 | +0.74(+0.64%) |
Sep 16, 2019 | 115.35 | 115.35 | 115.00 | 115.07 | 48,545 | -0.61(-0.53%) |
Sep 13, 2019 | 115.21 | 115.72 | 115.10 | 115.68 | 71,509 | +1.43(+1.25%) |
Sep 12, 2019 | 114.26 | 114.47 | 114.12 | 114.25 | 62,288 | +0.02(+0.02%) |
Sep 11, 2019 | 114.13 | 114.35 | 114.07 | 114.23 | 32,936 | -0.13(-0.12%) |
Sep 10, 2019 | 114.54 | 114.58 | 114.29 | 114.37 | 26,946 | +0.01(+0.01%) |
Sep 09, 2019 | 114.43 | 114.61 | 114.09 | 114.36 | 102,863 | +0.54(+0.48%) |
Sep 06, 2019 | 114.20 | 114.21 | 113.77 | 113.81 | 52,663 | -0.40(-0.35%) |
Sep 05, 2019 | 114.31 | 114.34 | 114.06 | 114.21 | 81,890 | +0.99(+0.88%) |
Sep 04, 2019 | 112.95 | 113.26 | 112.67 | 113.22 | 117,805 | +1.31(+1.17%) |
Sep 03, 2019 | 111.39 | 112.12 | 111.34 | 111.91 | 105,060 | -0.76(-0.67%) |
Aug 30, 2019 | 112.93 | 113.20 | 112.49 | 112.67 | 41,460 | -0.13(-0.11%) |
Aug 29, 2019 | 112.93 | 113.02 | 112.79 | 112.80 | 41,329 | -0.27(-0.24%) |
Aug 28, 2019 | 113.16 | 113.42 | 113.01 | 113.07 | 39,255 | -0.73(-0.64%) |
Aug 27, 2019 | 113.80 | 113.94 | 113.50 | 113.79 | 42,023 | +0.63(+0.56%) |
Aug 26, 2019 | 113.35 | 113.35 | 113.09 | 113.16 | 33,522 | -0.59(-0.52%) |
Aug 23, 2019 | 113.40 | 113.85 | 113.18 | 113.75 | 63,761 | +0.26(+0.23%) |
Aug 22, 2019 | 113.38 | 113.63 | 113.22 | 113.50 | 68,796 | +1.18(+1.05%) |
Aug 21, 2019 | 112.37 | 112.50 | 112.19 | 112.31 | 60,896 | -0.42(-0.37%) |
Aug 20, 2019 | 112.13 | 112.81 | 112.05 | 112.73 | 115,218 | +0.38(+0.34%) |
Aug 19, 2019 | 112.34 | 112.50 | 112.22 | 112.35 | 14,457 | -0.16(-0.14%) |
Aug 16, 2019 | 112.66 | 112.67 | 112.44 | 112.51 | 46,172 | +0.32(+0.28%) |
Aug 15, 2019 | 112.28 | 112.34 | 112.11 | 112.20 | 31,247 | +0.55(+0.50%) |
Aug 14, 2019 | 111.81 | 111.81 | 111.63 | 111.64 | 24,646 | -0.04(-0.03%) |
Aug 13, 2019 | 111.89 | 111.92 | 111.65 | 111.68 | 33,164 | -0.14(-0.13%) |
Aug 12, 2019 | 112.05 | 112.05 | 111.76 | 111.83 | 15,325 | +0.40(+0.36%) |
Aug 09, 2019 | 111.84 | 111.94 | 111.38 | 111.42 | 31,619 | -1.00(-0.89%) |
Aug 08, 2019 | 112.18 | 112.56 | 112.18 | 112.43 | 131,009 | -0.04(-0.03%) |
Aug 07, 2019 | 112.51 | 112.66 | 112.44 | 112.47 | 31,161 | -0.19(-0.17%) |
Aug 06, 2019 | 112.70 | 113.05 | 112.47 | 112.66 | 33,344 | +0.21(+0.19%) |
Aug 05, 2019 | 112.64 | 112.70 | 112.32 | 112.45 | 49,543 | -0.14(-0.13%) |
Aug 02, 2019 | 112.37 | 112.72 | 112.23 | 112.59 | 26,070 | +0.03(+0.03%) |