Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 139.66 | 139.66 | 138.04 | 138.17 | 4,253,979 | -1.48(-1.06%) |
Aug 28, 2020 | 138.39 | 139.70 | 137.69 | 139.66 | 2,742,776 | +1.16(+0.84%) |
Aug 27, 2020 | 136.26 | 138.72 | 135.25 | 138.50 | 4,434,518 | +3.03(+2.24%) |
Aug 26, 2020 | 133.50 | 136.06 | 132.53 | 135.46 | 5,087,580 | +2.31(+1.73%) |
Aug 25, 2020 | 130.03 | 133.24 | 129.00 | 133.16 | 2,892,374 | +3.39(+2.61%) |
Aug 24, 2020 | 131.19 | 131.19 | 128.45 | 129.76 | 3,434,479 | -0.12(-0.09%) |
Aug 21, 2020 | 129.44 | 130.51 | 128.88 | 129.88 | 3,613,656 | +0.51(+0.40%) |
Aug 20, 2020 | 129.73 | 130.21 | 128.88 | 129.37 | 3,817,512 | -1.25(-0.96%) |
Aug 19, 2020 | 132.82 | 132.82 | 130.48 | 130.63 | 4,039,787 | -1.10(-0.84%) |
Aug 18, 2020 | 132.72 | 132.82 | 130.82 | 131.73 | 4,140,835 | -0.42(-0.32%) |
Aug 17, 2020 | 132.43 | 133.33 | 131.72 | 132.15 | 2,872,646 | +0.36(+0.27%) |
Aug 14, 2020 | 132.94 | 133.09 | 131.17 | 131.79 | 1,910,434 | -1.21(-0.91%) |
Aug 13, 2020 | 130.75 | 133.37 | 130.75 | 133.00 | 3,116,817 | +1.26(+0.96%) |
Aug 12, 2020 | 131.66 | 132.72 | 131.12 | 131.74 | 2,419,849 | +0.71(+0.54%) |
Aug 11, 2020 | 134.12 | 134.25 | 130.72 | 131.03 | 3,104,075 | -2.85(-2.13%) |
Aug 10, 2020 | 135.56 | 135.96 | 133.03 | 133.88 | 3,700,777 | -1.48(-1.10%) |
Aug 07, 2020 | 133.94 | 135.54 | 133.18 | 135.36 | 3,690,187 | +0.71(+0.53%) |
Aug 06, 2020 | 133.57 | 135.28 | 133.25 | 134.65 | 4,800,296 | +0.46(+0.34%) |
Aug 05, 2020 | 136.00 | 136.37 | 132.83 | 134.19 | 7,058,250 | -0.64(-0.48%) |
Aug 04, 2020 | 134.40 | 136.72 | 132.82 | 134.83 | 6,607,427 | -1.58(-1.16%) |
Aug 03, 2020 | 134.76 | 136.81 | 134.54 | 136.41 | 4,902,056 | +2.40(+1.79%) |
Jul 31, 2020 | 132.72 | 134.10 | 132.07 | 134.02 | 3,891,941 | +1.02(+0.76%) |
Jul 30, 2020 | 130.63 | 133.29 | 130.09 | 133.00 | 2,944,965 | +0.43(+0.33%) |
Jul 29, 2020 | 130.70 | 132.98 | 129.99 | 132.57 | 2,471,688 | +1.92(+1.47%) |
Jul 28, 2020 | 130.95 | 131.98 | 130.43 | 130.65 | 2,011,088 | -0.74(-0.56%) |
Jul 27, 2020 | 131.53 | 132.57 | 130.37 | 131.39 | 2,984,689 | -0.24(-0.18%) |
Jul 24, 2020 | 131.94 | 132.47 | 130.69 | 131.62 | 2,659,367 | -1.18(-0.89%) |
Jul 23, 2020 | 132.73 | 135.72 | 132.07 | 132.81 | 3,662,577 | +0.20(+0.15%) |
Jul 22, 2020 | 131.68 | 132.78 | 131.16 | 132.60 | 2,274,048 | +1.25(+0.96%) |
Jul 21, 2020 | 130.52 | 132.08 | 130.06 | 131.35 | 3,725,500 | +1.69(+1.31%) |
Jul 20, 2020 | 128.60 | 130.04 | 127.50 | 129.66 | 2,542,182 | +0.99(+0.77%) |
Jul 17, 2020 | 127.72 | 129.34 | 126.80 | 128.67 | 2,255,533 | +1.48(+1.17%) |
Jul 16, 2020 | 127.81 | 128.18 | 126.57 | 127.18 | 2,003,851 | -1.45(-1.13%) |
Jul 15, 2020 | 126.45 | 129.09 | 126.00 | 128.63 | 4,847,431 | +3.67(+2.94%) |
Jul 14, 2020 | 123.65 | 124.99 | 122.03 | 124.96 | 3,930,866 | +0.86(+0.69%) |
Jul 13, 2020 | 126.52 | 127.07 | 123.75 | 124.10 | 3,787,669 | -1.28(-1.02%) |
Jul 10, 2020 | 124.08 | 125.56 | 123.32 | 125.38 | 2,176,709 | +1.00(+0.80%) |
Jul 09, 2020 | 125.59 | 126.00 | 122.81 | 124.38 | 4,790,451 | -0.93(-0.74%) |
Jul 08, 2020 | 125.34 | 126.02 | 123.98 | 125.31 | 4,812,931 | +0.28(+0.22%) |
Jul 07, 2020 | 125.08 | 127.34 | 124.25 | 125.03 | 3,848,769 | -0.94(-0.75%) |
Jul 06, 2020 | 127.47 | 127.47 | 125.21 | 125.97 | 2,550,935 | +0.69(+0.55%) |
Jul 02, 2020 | 126.90 | 127.77 | 125.00 | 125.29 | 2,194,068 | -0.07(-0.06%) |
Jul 01, 2020 | 123.23 | 126.09 | 122.47 | 125.36 | 3,602,308 | +2.54(+2.07%) |
Jun 30, 2020 | 120.14 | 123.54 | 119.71 | 122.82 | 4,120,468 | +2.67(+2.23%) |
Jun 29, 2020 | 120.59 | 120.72 | 118.51 | 120.15 | 3,751,487 | +0.60(+0.51%) |
Jun 26, 2020 | 121.59 | 122.38 | 119.28 | 119.54 | 11,836,200 | -2.54(-2.08%) |
Jun 25, 2020 | 121.82 | 122.74 | 120.39 | 122.08 | 3,567,542 | +0.90(+0.74%) |
Jun 24, 2020 | 125.69 | 126.35 | 120.71 | 121.18 | 6,344,241 | -5.18(-4.10%) |
Jun 23, 2020 | 128.87 | 128.87 | 125.94 | 126.37 | 2,512,985 | -0.91(-0.71%) |
Jun 22, 2020 | 124.25 | 127.54 | 123.80 | 127.27 | 3,461,644 | +3.62(+2.93%) |
Jun 19, 2020 | 130.32 | 130.80 | 123.66 | 123.66 | 6,882,542 | -4.53(-3.54%) |
Jun 18, 2020 | 126.27 | 129.07 | 126.27 | 128.19 | 2,262,306 | +1.25(+0.98%) |
Jun 17, 2020 | 126.92 | 129.34 | 126.62 | 126.94 | 3,913,991 | -1.82(-1.42%) |
Jun 16, 2020 | 129.53 | 130.99 | 127.42 | 128.77 | 5,740,610 | +2.88(+2.28%) |
Jun 15, 2020 | 122.98 | 127.08 | 122.48 | 125.89 | 5,377,848 | +0.33(+0.26%) |
Jun 12, 2020 | 125.79 | 126.86 | 122.79 | 125.56 | 3,816,065 | +2.61(+2.12%) |
Jun 11, 2020 | 126.55 | 127.34 | 122.93 | 122.95 | 3,886,692 | -6.08(-4.71%) |
Jun 10, 2020 | 129.65 | 130.28 | 127.60 | 129.03 | 3,049,902 | -0.14(-0.11%) |
Jun 09, 2020 | 129.75 | 130.71 | 128.91 | 129.17 | 2,541,762 | -1.10(-0.84%) |
Jun 08, 2020 | 130.13 | 131.02 | 128.39 | 130.27 | 3,431,230 | -0.46(-0.35%) |
Jun 05, 2020 | 126.56 | 130.85 | 124.91 | 130.72 | 5,385,469 | +6.21(+4.99%) |
Jun 04, 2020 | 126.89 | 127.46 | 122.79 | 124.51 | 5,122,874 | -3.02(-2.36%) |
Jun 03, 2020 | 127.51 | 127.92 | 125.95 | 127.53 | 3,576,991 | +0.56(+0.44%) |
Jun 02, 2020 | 127.46 | 127.89 | 125.81 | 126.97 | 6,485,336 | +0.08(+0.07%) |
Jun 01, 2020 | 126.92 | 127.48 | 125.97 | 126.89 | 2,219,746 | +0.04(+0.03%) |
May 29, 2020 | 126.59 | 127.32 | 124.67 | 126.85 | 4,163,404 | +0.42(+0.33%) |
May 28, 2020 | 127.02 | 128.19 | 126.12 | 126.43 | 3,068,509 | +0.31(+0.25%) |
May 27, 2020 | 126.10 | 126.49 | 123.06 | 126.12 | 3,389,270 | +1.31(+1.05%) |
May 26, 2020 | 127.92 | 128.45 | 124.62 | 124.81 | 3,560,897 | +0.40(+0.32%) |
May 22, 2020 | 124.86 | 125.19 | 123.60 | 124.41 | 2,072,782 | -0.31(-0.25%) |
May 21, 2020 | 125.83 | 126.47 | 123.87 | 124.72 | 4,401,278 | -1.47(-1.17%) |
May 20, 2020 | 125.51 | 127.76 | 124.73 | 126.19 | 3,291,166 | +2.44(+1.97%) |
May 19, 2020 | 123.72 | 126.09 | 123.52 | 123.75 | 2,656,340 | -0.82(-0.66%) |
May 18, 2020 | 123.39 | 127.57 | 123.33 | 124.57 | 5,092,850 | +3.77(+3.12%) |
May 15, 2020 | 117.90 | 121.19 | 116.97 | 120.81 | 4,340,486 | +2.24(+1.89%) |
May 14, 2020 | 115.07 | 118.96 | 114.74 | 118.57 | 5,570,020 | +2.08(+1.79%) |
May 13, 2020 | 117.05 | 119.04 | 115.23 | 116.49 | 7,050,054 | -0.38(-0.33%) |
May 12, 2020 | 117.75 | 119.13 | 116.74 | 116.87 | 3,674,180 | -0.30(-0.26%) |
May 11, 2020 | 116.30 | 119.19 | 115.33 | 117.17 | 4,870,025 | +0.01(+0.01%) |
May 08, 2020 | 119.84 | 122.56 | 116.61 | 117.16 | 4,957,867 | -1.11(-0.93%) |
May 07, 2020 | 119.19 | 122.84 | 117.11 | 118.27 | 6,494,054 | -2.26(-1.87%) |
May 06, 2020 | 122.57 | 123.76 | 120.44 | 120.53 | 4,552,911 | -0.04(-0.03%) |
May 05, 2020 | 119.24 | 121.35 | 117.79 | 120.56 | 3,396,870 | +3.08(+2.62%) |
May 04, 2020 | 117.05 | 117.97 | 116.17 | 117.48 | 2,870,271 | -0.65(-0.55%) |
May 01, 2020 | 117.48 | 119.36 | 116.95 | 118.13 | 2,823,357 | -2.38(-1.97%) |
Apr 30, 2020 | 121.50 | 122.00 | 119.15 | 120.51 | 3,758,273 | -2.19(-1.79%) |
Apr 29, 2020 | 121.52 | 125.35 | 120.76 | 122.70 | 6,183,807 | +4.71(+4.00%) |
Apr 28, 2020 | 118.49 | 120.05 | 114.41 | 117.99 | 4,789,272 | +1.36(+1.17%) |
Apr 27, 2020 | 115.71 | 116.95 | 113.46 | 116.62 | 3,722,493 | +1.75(+1.52%) |
Apr 24, 2020 | 111.93 | 115.30 | 111.20 | 114.88 | 4,385,031 | +4.16(+3.75%) |
Apr 23, 2020 | 112.64 | 113.17 | 110.44 | 110.72 | 2,364,256 | -1.25(-1.12%) |
Apr 22, 2020 | 109.93 | 112.97 | 109.65 | 111.97 | 3,301,079 | +4.64(+4.32%) |
Apr 21, 2020 | 109.73 | 110.23 | 106.95 | 107.33 | 3,999,162 | -4.71(-4.20%) |
Apr 20, 2020 | 115.00 | 115.05 | 111.77 | 112.04 | 4,685,556 | -4.88(-4.17%) |
Apr 17, 2020 | 114.89 | 117.16 | 113.63 | 116.92 | 4,269,566 | +4.54(+4.04%) |
Apr 16, 2020 | 111.67 | 112.44 | 109.59 | 112.38 | 5,563,168 | +2.59(+2.36%) |
Apr 15, 2020 | 110.71 | 110.76 | 107.52 | 109.79 | 4,944,341 | -3.32(-2.93%) |
Apr 14, 2020 | 112.29 | 114.08 | 107.83 | 113.11 | 6,591,673 | +0.17(+0.15%) |
Apr 13, 2020 | 113.45 | 113.89 | 110.02 | 112.93 | 4,952,822 | -1.39(-1.21%) |
Apr 09, 2020 | 115.51 | 117.56 | 113.19 | 114.32 | 5,124,880 | +0.32(+0.28%) |
Apr 08, 2020 | 111.36 | 115.18 | 109.95 | 114.00 | 3,989,862 | +4.23(+3.85%) |
Apr 07, 2020 | 117.71 | 119.54 | 109.56 | 109.77 | 5,644,348 | -2.63(-2.34%) |
Apr 06, 2020 | 111.22 | 113.04 | 109.05 | 112.40 | 6,247,353 | +7.13(+6.77%) |
Apr 03, 2020 | 106.48 | 107.07 | 102.52 | 105.28 | 4,094,563 | -1.73(-1.61%) |
Apr 02, 2020 | 103.51 | 108.23 | 102.76 | 107.00 | 3,902,444 | +2.33(+2.23%) |
Apr 01, 2020 | 106.25 | 107.37 | 103.42 | 104.67 | 5,699,123 | -6.47(-5.82%) |
Mar 31, 2020 | 113.28 | 114.31 | 108.82 | 111.14 | 9,438,061 | -3.34(-2.91%) |
Mar 30, 2020 | 112.48 | 115.03 | 110.27 | 114.48 | 4,113,405 | +4.74(+4.32%) |
Mar 27, 2020 | 109.57 | 113.54 | 106.93 | 109.73 | 4,312,687 | -3.23(-2.86%) |
Mar 26, 2020 | 111.25 | 113.57 | 108.13 | 112.97 | 7,151,662 | +2.99(+2.72%) |
Mar 25, 2020 | 109.15 | 113.97 | 105.12 | 109.98 | 6,392,868 | +1.11(+1.02%) |
Mar 24, 2020 | 99.60 | 109.88 | 99.26 | 108.88 | 8,606,286 | +15.27(+16.31%) |
Mar 23, 2020 | 91.90 | 95.75 | 89.84 | 93.61 | 9,084,746 | -0.34(-0.36%) |
Mar 20, 2020 | 97.13 | 99.85 | 90.55 | 93.95 | 11,064,471 | -2.20(-2.29%) |
Mar 19, 2020 | 93.20 | 99.14 | 88.56 | 96.15 | 8,819,979 | +2.09(+2.22%) |
Mar 18, 2020 | 96.48 | 98.82 | 83.77 | 94.06 | 11,176,299 | -10.07(-9.67%) |
Mar 17, 2020 | 100.52 | 106.34 | 96.49 | 104.12 | 8,127,556 | +5.13(+5.18%) |
Mar 16, 2020 | 101.88 | 108.33 | 99.00 | 99.00 | 8,916,469 | -19.69(-16.59%) |
Mar 13, 2020 | 113.77 | 119.45 | 108.96 | 118.69 | 7,428,373 | -2.48(-2.04%) |
Mar 12, 2020 | 112.62 | 121.17 | 108.18 | 121.17 | 9,100,033 | +0.00(+0.00%) |
Mar 11, 2020 | 124.42 | 126.43 | 119.80 | 121.17 | 5,347,216 | -7.24(-5.63%) |
Mar 10, 2020 | 123.02 | 128.49 | 119.60 | 128.40 | 7,221,341 | +9.90(+8.35%) |
Mar 09, 2020 | 118.58 | 121.96 | 115.73 | 118.50 | 6,803,408 | -8.99(-7.05%) |
Mar 06, 2020 | 127.53 | 128.22 | 123.57 | 127.50 | 5,533,558 | -2.59(-1.99%) |
Mar 05, 2020 | 134.10 | 134.10 | 128.54 | 130.09 | 4,650,487 | -6.54(-4.79%) |
Mar 04, 2020 | 132.36 | 136.69 | 131.28 | 136.63 | 2,954,590 | +6.23(+4.78%) |
Mar 03, 2020 | 135.84 | 137.09 | 129.04 | 130.40 | 5,005,505 | -5.03(-3.71%) |
Mar 02, 2020 | 127.64 | 135.66 | 126.93 | 135.43 | 7,261,628 | +8.10(+6.36%) |
Feb 28, 2020 | 123.82 | 128.60 | 123.16 | 127.33 | 9,458,965 | +0.77(+0.61%) |
Feb 27, 2020 | 128.70 | 132.48 | 126.44 | 126.55 | 4,820,062 | -4.58(-3.50%) |
Feb 26, 2020 | 132.11 | 134.99 | 130.82 | 131.13 | 4,483,613 | -0.69(-0.53%) |
Feb 25, 2020 | 137.65 | 138.22 | 131.58 | 131.83 | 5,864,045 | -5.52(-4.02%) |
Feb 24, 2020 | 137.21 | 139.39 | 136.29 | 137.35 | 4,006,329 | -3.84(-2.72%) |
Feb 21, 2020 | 141.96 | 142.50 | 140.10 | 141.19 | 3,028,001 | -1.69(-1.18%) |
Feb 20, 2020 | 143.07 | 143.34 | 139.39 | 142.87 | 2,553,136 | -0.46(-0.32%) |
Feb 19, 2020 | 142.66 | 143.91 | 142.48 | 143.34 | 2,555,135 | +1.49(+1.05%) |
Feb 18, 2020 | 143.48 | 143.60 | 137.80 | 141.84 | 4,958,769 | -1.63(-1.14%) |
Feb 14, 2020 | 140.66 | 144.18 | 140.22 | 143.47 | 4,535,966 | +2.84(+2.02%) |
Feb 13, 2020 | 135.65 | 142.91 | 134.40 | 140.63 | 7,807,355 | +5.80(+4.30%) |
Feb 12, 2020 | 135.92 | 136.31 | 134.37 | 134.84 | 3,738,609 | -1.41(-1.04%) |
Feb 11, 2020 | 137.16 | 137.54 | 135.97 | 136.25 | 3,191,992 | -0.43(-0.31%) |
Feb 10, 2020 | 133.19 | 137.04 | 133.06 | 136.68 | 4,677,915 | +3.21(+2.40%) |
Feb 07, 2020 | 133.80 | 134.04 | 132.96 | 133.47 | 2,737,206 | -0.80(-0.60%) |
Feb 06, 2020 | 133.48 | 134.47 | 132.93 | 134.27 | 2,534,909 | +1.11(+0.84%) |
Feb 05, 2020 | 135.27 | 135.90 | 132.08 | 133.16 | 3,256,985 | -1.19(-0.88%) |
Feb 04, 2020 | 134.12 | 135.64 | 133.86 | 134.34 | 2,147,843 | +1.52(+1.15%) |
Feb 03, 2020 | 132.23 | 133.03 | 131.50 | 132.82 | 3,147,577 | +1.90(+1.45%) |
Jan 31, 2020 | 134.26 | 134.26 | 130.28 | 130.92 | 4,372,572 | -3.50(-2.60%) |
Jan 30, 2020 | 134.12 | 135.00 | 133.60 | 134.42 | 4,370,791 | -0.54(-0.40%) |
Jan 29, 2020 | 135.25 | 136.34 | 134.74 | 134.95 | 1,822,954 | +0.12(+0.09%) |
Jan 28, 2020 | 133.60 | 136.21 | 133.60 | 134.84 | 2,624,295 | +1.43(+1.07%) |
Jan 27, 2020 | 132.77 | 134.13 | 132.26 | 133.40 | 2,178,251 | -1.40(-1.03%) |
Jan 24, 2020 | 136.24 | 137.08 | 134.17 | 134.80 | 2,588,516 | -0.99(-0.73%) |
Jan 23, 2020 | 135.73 | 136.28 | 134.76 | 135.79 | 2,087,324 | +0.38(+0.28%) |
Jan 22, 2020 | 135.81 | 136.45 | 135.35 | 135.41 | 3,311,523 | +0.88(+0.66%) |
Jan 21, 2020 | 133.74 | 135.47 | 133.59 | 134.53 | 4,219,111 | +0.48(+0.36%) |
Jan 17, 2020 | 134.24 | 134.24 | 132.00 | 134.04 | 4,077,497 | +0.77(+0.58%) |
Jan 16, 2020 | 132.41 | 133.35 | 131.54 | 133.27 | 4,248,128 | +1.60(+1.22%) |
Jan 15, 2020 | 130.33 | 132.14 | 129.81 | 131.66 | 3,227,534 | +1.85(+1.43%) |
Jan 14, 2020 | 130.19 | 130.53 | 128.82 | 129.81 | 2,125,259 | -0.25(-0.20%) |
Jan 13, 2020 | 129.85 | 130.27 | 128.88 | 130.07 | 4,639,272 | +0.72(+0.56%) |
Jan 10, 2020 | 130.66 | 131.14 | 128.93 | 129.35 | 2,381,997 | -0.89(-0.69%) |
Jan 09, 2020 | 128.48 | 130.36 | 128.06 | 130.24 | 4,535,507 | +2.46(+1.93%) |
Jan 08, 2020 | 126.48 | 128.26 | 126.28 | 127.78 | 3,518,795 | +1.85(+1.47%) |
Jan 07, 2020 | 127.27 | 127.58 | 125.85 | 125.93 | 3,916,319 | -1.97(-1.54%) |
Jan 06, 2020 | 125.88 | 127.90 | 125.59 | 127.90 | 4,044,455 | +1.21(+0.96%) |
Jan 03, 2020 | 125.66 | 127.87 | 125.58 | 126.69 | 2,595,978 | -0.80(-0.63%) |
Jan 02, 2020 | 127.46 | 128.35 | 126.85 | 127.49 | 3,294,545 | +0.74(+0.58%) |
Dec 31, 2019 | 126.07 | 126.78 | 125.53 | 126.75 | 2,728,098 | +0.45(+0.35%) |
Dec 30, 2019 | 126.86 | 127.02 | 125.68 | 126.31 | 2,139,745 | -1.05(-0.82%) |
Dec 27, 2019 | 126.67 | 127.39 | 126.18 | 127.35 | 1,613,529 | +0.96(+0.76%) |
Dec 26, 2019 | 125.97 | 126.54 | 125.83 | 126.40 | 1,008,219 | +0.75(+0.60%) |
Dec 24, 2019 | 126.00 | 126.41 | 125.22 | 125.65 | 938,006 | -0.30(-0.24%) |
Dec 23, 2019 | 126.49 | 126.78 | 125.67 | 125.95 | 1,912,600 | -0.54(-0.43%) |
Dec 20, 2019 | 126.84 | 127.12 | 126.01 | 126.49 | 6,216,872 | +0.66(+0.52%) |
Dec 19, 2019 | 125.43 | 126.27 | 124.75 | 125.83 | 3,790,533 | +0.34(+0.27%) |
Dec 18, 2019 | 126.16 | 126.78 | 125.39 | 125.49 | 4,465,022 | -0.14(-0.11%) |
Dec 17, 2019 | 124.86 | 126.17 | 124.20 | 125.63 | 4,760,221 | +0.78(+0.62%) |
Dec 16, 2019 | 126.64 | 127.29 | 124.16 | 124.86 | 6,523,586 | -1.08(-0.85%) |
Dec 13, 2019 | 124.42 | 126.01 | 123.81 | 125.93 | 2,868,009 | +1.33(+1.07%) |
Dec 12, 2019 | 122.91 | 124.97 | 122.66 | 124.60 | 2,803,978 | +1.44(+1.17%) |
Dec 11, 2019 | 122.83 | 123.41 | 121.83 | 123.16 | 4,349,896 | -0.03(-0.02%) |
Dec 10, 2019 | 124.36 | 124.78 | 123.03 | 123.19 | 2,722,074 | -1.30(-1.04%) |
Dec 09, 2019 | 125.69 | 126.01 | 124.33 | 124.49 | 3,128,191 | -1.47(-1.17%) |
Dec 06, 2019 | 125.08 | 126.34 | 124.78 | 125.96 | 2,724,051 | +1.50(+1.21%) |
Dec 05, 2019 | 123.94 | 124.75 | 123.10 | 124.46 | 3,813,888 | +1.08(+0.88%) |
Dec 04, 2019 | 123.99 | 124.24 | 123.01 | 123.38 | 2,974,479 | -0.44(-0.35%) |
Dec 03, 2019 | 122.38 | 124.11 | 121.96 | 123.82 | 2,516,598 | +0.44(+0.35%) |
Dec 02, 2019 | 125.43 | 125.70 | 122.42 | 123.38 | 4,360,152 | -2.19(-1.74%) |
Nov 29, 2019 | 125.68 | 126.03 | 124.93 | 125.57 | 936,475 | -0.26(-0.20%) |
Nov 27, 2019 | 125.30 | 125.85 | 124.53 | 125.83 | 2,267,805 | +0.81(+0.65%) |
Nov 26, 2019 | 124.86 | 125.92 | 124.44 | 125.02 | 4,722,780 | +0.60(+0.48%) |
Nov 25, 2019 | 123.64 | 125.09 | 123.33 | 124.42 | 2,707,004 | +1.29(+1.05%) |
Nov 22, 2019 | 124.46 | 124.81 | 122.80 | 123.12 | 2,528,548 | -0.92(-0.74%) |
Nov 21, 2019 | 124.81 | 125.35 | 123.89 | 124.04 | 2,011,721 | -0.91(-0.73%) |
Nov 20, 2019 | 125.12 | 126.20 | 124.37 | 124.95 | 2,511,412 | -0.17(-0.14%) |
Nov 19, 2019 | 124.85 | 125.33 | 124.34 | 125.12 | 3,455,207 | +0.56(+0.45%) |
Nov 18, 2019 | 123.38 | 124.91 | 123.16 | 124.56 | 4,392,075 | +1.11(+0.90%) |
Nov 15, 2019 | 123.98 | 124.24 | 122.03 | 123.45 | 4,566,526 | +0.29(+0.24%) |
Nov 14, 2019 | 121.50 | 123.28 | 120.64 | 123.16 | 3,243,169 | +1.53(+1.26%) |
Nov 13, 2019 | 120.31 | 122.27 | 120.17 | 121.63 | 4,451,772 | +1.09(+0.90%) |
Nov 12, 2019 | 120.62 | 121.42 | 120.05 | 120.54 | 4,927,636 | +0.24(+0.20%) |
Nov 11, 2019 | 118.66 | 120.68 | 118.16 | 120.31 | 3,417,981 | +1.52(+1.28%) |
Nov 08, 2019 | 119.72 | 120.21 | 118.38 | 118.79 | 3,149,931 | -1.51(-1.25%) |
Nov 07, 2019 | 119.25 | 121.61 | 119.14 | 120.30 | 3,343,927 | +1.33(+1.12%) |
Nov 06, 2019 | 119.99 | 121.42 | 118.51 | 118.97 | 3,627,043 | -1.18(-0.98%) |
Nov 05, 2019 | 122.78 | 122.92 | 116.53 | 120.15 | 6,493,976 | +1.08(+0.91%) |
Nov 04, 2019 | 122.27 | 122.59 | 119.06 | 119.07 | 5,823,248 | -2.86(-2.35%) |
Nov 01, 2019 | 120.70 | 121.99 | 120.48 | 121.93 | 3,451,491 | +2.17(+1.81%) |
Oct 31, 2019 | 119.91 | 120.92 | 118.98 | 119.76 | 3,724,997 | -0.18(-0.15%) |
Oct 30, 2019 | 119.13 | 120.19 | 118.23 | 119.94 | 2,307,640 | +1.11(+0.93%) |
Oct 29, 2019 | 118.23 | 120.03 | 117.86 | 118.83 | 2,621,914 | +0.47(+0.40%) |
Oct 28, 2019 | 118.03 | 119.34 | 117.20 | 118.36 | 2,886,525 | +0.82(+0.70%) |
Oct 25, 2019 | 116.90 | 118.49 | 116.54 | 117.54 | 2,177,150 | +0.10(+0.09%) |
Oct 24, 2019 | 116.14 | 117.93 | 116.01 | 117.44 | 2,099,895 | +2.04(+1.76%) |
Oct 23, 2019 | 114.12 | 115.63 | 113.63 | 115.41 | 4,142,283 | +1.39(+1.22%) |
Oct 22, 2019 | 117.41 | 117.99 | 113.93 | 114.02 | 3,261,034 | -3.08(-2.63%) |
Oct 21, 2019 | 117.14 | 118.05 | 115.54 | 117.10 | 2,870,203 | +0.45(+0.39%) |
Oct 18, 2019 | 118.65 | 118.89 | 116.35 | 116.64 | 4,608,663 | -2.00(-1.69%) |
Oct 17, 2019 | 120.12 | 120.88 | 118.32 | 118.64 | 2,950,113 | -1.12(-0.93%) |
Oct 16, 2019 | 120.17 | 120.26 | 118.14 | 119.76 | 2,396,059 | -0.95(-0.79%) |
Oct 15, 2019 | 120.61 | 120.92 | 120.06 | 120.72 | 2,420,171 | +0.06(+0.05%) |
Oct 14, 2019 | 119.72 | 120.79 | 119.62 | 120.65 | 1,723,718 | +0.65(+0.54%) |
Oct 11, 2019 | 120.49 | 121.40 | 119.67 | 120.01 | 3,273,592 | +0.45(+0.37%) |
Oct 10, 2019 | 119.64 | 120.31 | 118.33 | 119.56 | 3,274,320 | -0.08(-0.07%) |
Oct 09, 2019 | 118.55 | 119.87 | 117.98 | 119.64 | 2,121,517 | +1.91(+1.62%) |
Oct 08, 2019 | 118.05 | 119.64 | 116.79 | 117.73 | 2,567,382 | -0.95(-0.80%) |
Oct 07, 2019 | 118.78 | 119.21 | 117.84 | 118.68 | 3,974,602 | -0.76(-0.64%) |
Oct 04, 2019 | 118.50 | 119.75 | 118.31 | 119.44 | 4,313,264 | +1.39(+1.18%) |
Oct 03, 2019 | 117.80 | 118.36 | 116.27 | 118.05 | 6,099,550 | +0.45(+0.39%) |
Oct 02, 2019 | 118.40 | 118.94 | 116.38 | 117.60 | 3,861,153 | -1.71(-1.43%) |
Oct 01, 2019 | 121.10 | 121.72 | 119.01 | 119.31 | 3,851,917 | -1.36(-1.13%) |
Sep 30, 2019 | 118.78 | 120.78 | 118.71 | 120.67 | 3,528,301 | +1.89(+1.59%) |
Sep 27, 2019 | 121.72 | 121.72 | 117.72 | 118.78 | 2,355,050 | -2.49(-2.05%) |
Sep 26, 2019 | 121.50 | 122.00 | 120.64 | 121.27 | 2,503,114 | -0.10(-0.08%) |
Sep 25, 2019 | 120.46 | 121.42 | 118.93 | 121.37 | 3,260,249 | +0.57(+0.47%) |
Sep 24, 2019 | 120.51 | 121.69 | 119.53 | 120.80 | 2,840,385 | +1.25(+1.05%) |
Sep 23, 2019 | 119.69 | 120.50 | 119.15 | 119.54 | 3,148,877 | -0.26(-0.22%) |
Sep 20, 2019 | 121.81 | 122.59 | 119.59 | 119.81 | 4,561,135 | -1.90(-1.56%) |
Sep 19, 2019 | 120.78 | 122.46 | 120.66 | 121.71 | 2,782,764 | +0.92(+0.76%) |
Sep 18, 2019 | 122.12 | 122.28 | 118.58 | 120.79 | 3,298,102 | -1.38(-1.13%) |
Sep 17, 2019 | 121.43 | 123.21 | 121.43 | 122.17 | 4,135,189 | +1.23(+1.01%) |
Sep 16, 2019 | 120.04 | 121.64 | 118.63 | 120.94 | 4,339,378 | +1.98(+1.67%) |
Sep 13, 2019 | 120.89 | 121.15 | 118.68 | 118.96 | 3,399,563 | -2.33(-1.92%) |
Sep 12, 2019 | 120.80 | 122.34 | 120.61 | 121.29 | 5,563,294 | +2.27(+1.91%) |
Sep 11, 2019 | 118.54 | 120.14 | 117.94 | 119.02 | 5,010,526 | -0.06(-0.05%) |
Sep 10, 2019 | 121.03 | 121.26 | 117.66 | 119.08 | 5,450,448 | -2.25(-1.85%) |
Sep 09, 2019 | 125.21 | 125.23 | 120.48 | 121.33 | 4,159,228 | -3.47(-2.78%) |
Sep 06, 2019 | 125.97 | 126.64 | 124.71 | 124.80 | 2,412,861 | -1.25(-0.99%) |
Sep 05, 2019 | 128.03 | 128.14 | 125.83 | 126.05 | 4,282,086 | +1.20(+0.97%) |
Sep 04, 2019 | 122.81 | 125.01 | 122.76 | 124.85 | 2,284,645 | +1.04(+0.84%) |