Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.54 | 113.40 | 111.90 | 113.07 | 7,241,977 | +0.68(+0.60%) |
Jun 29, 2020 | 111.86 | 112.97 | 111.59 | 112.39 | 5,828,926 | +0.70(+0.63%) |
Jun 26, 2020 | 112.90 | 114.07 | 111.41 | 111.69 | 9,531,078 | -1.31(-1.16%) |
Jun 25, 2020 | 113.05 | 113.43 | 111.75 | 113.00 | 7,261,104 | -0.56(-0.49%) |
Jun 24, 2020 | 114.33 | 114.33 | 112.88 | 113.56 | 7,273,860 | -0.73(-0.64%) |
Jun 23, 2020 | 115.87 | 115.97 | 114.18 | 114.29 | 6,964,481 | -0.58(-0.50%) |
Jun 22, 2020 | 114.19 | 115.25 | 113.66 | 114.86 | 9,647,861 | +1.73(+1.53%) |
Jun 19, 2020 | 112.23 | 113.56 | 111.15 | 113.14 | 14,134,801 | +1.76(+1.58%) |
Jun 18, 2020 | 111.90 | 112.39 | 111.07 | 111.38 | 7,085,176 | -0.98(-0.87%) |
Jun 17, 2020 | 113.14 | 113.40 | 111.77 | 112.36 | 7,116,852 | -0.59(-0.52%) |
Jun 16, 2020 | 113.09 | 113.49 | 111.90 | 112.95 | 8,889,223 | +1.48(+1.33%) |
Jun 15, 2020 | 111.77 | 112.03 | 110.45 | 111.47 | 11,544,162 | +0.32(+0.29%) |
Jun 12, 2020 | 113.76 | 113.98 | 110.50 | 111.14 | 11,426,573 | -2.22(-1.96%) |
Jun 11, 2020 | 114.21 | 115.71 | 112.79 | 113.36 | 12,061,436 | -1.01(-0.88%) |
Jun 10, 2020 | 114.75 | 115.64 | 114.34 | 114.37 | 9,932,956 | -0.18(-0.16%) |
Jun 09, 2020 | 114.79 | 115.17 | 113.81 | 114.55 | 7,324,016 | +0.10(+0.09%) |
Jun 08, 2020 | 112.88 | 114.45 | 112.77 | 114.45 | 10,007,408 | -0.30(-0.26%) |
Jun 05, 2020 | 115.70 | 115.81 | 113.19 | 114.75 | 13,890,515 | -0.52(-0.45%) |
Jun 04, 2020 | 115.92 | 116.95 | 115.00 | 115.27 | 8,476,441 | -1.28(-1.10%) |
Jun 03, 2020 | 116.96 | 117.04 | 115.79 | 116.55 | 7,152,048 | -0.44(-0.38%) |
Jun 02, 2020 | 116.67 | 117.19 | 115.93 | 117.00 | 6,773,424 | -0.02(-0.02%) |
Jun 01, 2020 | 116.52 | 117.44 | 115.50 | 117.02 | 7,259,844 | -0.09(-0.08%) |
May 29, 2020 | 117.28 | 117.72 | 115.10 | 117.11 | 10,352,392 | +0.35(+0.30%) |
May 28, 2020 | 116.79 | 117.95 | 116.26 | 116.76 | 8,628,392 | +1.14(+0.99%) |
May 27, 2020 | 117.03 | 117.52 | 114.25 | 115.62 | 10,969,482 | -1.30(-1.11%) |
May 26, 2020 | 117.37 | 118.48 | 116.70 | 116.92 | 8,374,208 | -0.44(-0.38%) |
May 22, 2020 | 118.09 | 118.33 | 116.84 | 117.36 | 7,895,441 | -0.62(-0.53%) |
May 21, 2020 | 117.89 | 119.07 | 117.29 | 117.99 | 7,924,267 | -0.44(-0.37%) |
May 20, 2020 | 119.40 | 119.50 | 117.65 | 118.42 | 11,383,590 | +0.47(+0.40%) |
May 19, 2020 | 124.37 | 124.59 | 117.82 | 117.95 | 26,380,302 | -2.56(-2.12%) |
May 18, 2020 | 120.36 | 121.35 | 119.03 | 120.51 | 13,759,786 | +1.62(+1.37%) |
May 15, 2020 | 116.55 | 118.88 | 116.19 | 118.88 | 11,218,516 | +2.38(+2.04%) |
May 14, 2020 | 117.86 | 118.12 | 114.50 | 116.50 | 7,848,731 | -0.27(-0.23%) |
May 13, 2020 | 116.58 | 119.17 | 116.19 | 116.78 | 10,300,500 | -0.07(-0.06%) |
May 12, 2020 | 117.51 | 118.62 | 116.84 | 116.84 | 6,740,064 | +0.10(+0.09%) |
May 11, 2020 | 116.15 | 117.35 | 116.12 | 116.74 | 8,946,701 | +0.69(+0.59%) |
May 08, 2020 | 115.87 | 116.12 | 114.81 | 116.05 | 7,356,444 | +0.99(+0.86%) |
May 07, 2020 | 116.54 | 117.03 | 114.69 | 115.06 | 9,656,590 | -0.82(-0.71%) |
May 06, 2020 | 117.68 | 117.94 | 115.46 | 115.88 | 6,137,741 | -1.34(-1.15%) |
May 05, 2020 | 116.35 | 117.72 | 115.84 | 117.23 | 6,857,236 | +0.97(+0.83%) |
May 04, 2020 | 116.39 | 116.92 | 114.39 | 116.26 | 6,315,176 | +0.73(+0.63%) |
May 01, 2020 | 114.17 | 116.25 | 113.51 | 115.53 | 11,045,803 | +1.29(+1.13%) |
Apr 30, 2020 | 115.68 | 116.01 | 113.76 | 114.24 | 14,360,723 | -1.93(-1.66%) |
Apr 29, 2020 | 118.02 | 118.19 | 115.18 | 116.16 | 15,816,526 | -4.14(-3.44%) |
Apr 28, 2020 | 120.56 | 122.41 | 120.02 | 120.30 | 7,352,318 | -0.28(-0.23%) |
Apr 27, 2020 | 122.18 | 122.47 | 120.46 | 120.58 | 6,356,375 | -1.07(-0.88%) |
Apr 24, 2020 | 121.57 | 122.08 | 120.83 | 121.65 | 6,152,848 | +0.86(+0.71%) |
Apr 23, 2020 | 122.04 | 123.20 | 120.05 | 120.80 | 10,226,131 | -2.88(-2.33%) |
Apr 22, 2020 | 122.18 | 124.42 | 121.15 | 123.67 | 6,899,341 | +2.24(+1.84%) |
Apr 21, 2020 | 122.25 | 123.15 | 120.45 | 121.44 | 9,895,433 | -0.60(-0.49%) |
Apr 20, 2020 | 124.43 | 125.36 | 121.95 | 122.04 | 8,652,749 | -2.13(-1.72%) |
Apr 17, 2020 | 123.57 | 124.97 | 121.92 | 124.17 | 10,964,620 | -0.20(-0.16%) |
Apr 16, 2020 | 121.24 | 124.92 | 120.53 | 124.37 | 11,294,192 | +3.36(+2.77%) |
Apr 15, 2020 | 120.30 | 122.07 | 119.47 | 121.01 | 7,956,599 | -0.23(-0.19%) |
Apr 14, 2020 | 119.45 | 121.98 | 118.46 | 121.24 | 12,085,428 | +3.48(+2.95%) |
Apr 13, 2020 | 113.97 | 118.11 | 113.88 | 117.76 | 8,579,391 | +3.29(+2.87%) |
Apr 09, 2020 | 111.11 | 115.48 | 110.58 | 114.47 | 11,644,841 | -0.04(-0.03%) |
Apr 08, 2020 | 116.25 | 116.36 | 113.33 | 114.51 | 9,885,381 | -0.14(-0.12%) |
Apr 07, 2020 | 116.52 | 118.88 | 114.32 | 114.65 | 14,671,312 | -3.84(-3.24%) |
Apr 06, 2020 | 111.90 | 118.79 | 111.78 | 118.49 | 16,937,678 | +6.19(+5.52%) |
Apr 03, 2020 | 110.16 | 112.70 | 109.99 | 112.29 | 10,152,355 | +0.78(+0.70%) |
Apr 02, 2020 | 106.37 | 111.94 | 105.57 | 111.51 | 10,465,240 | +4.24(+3.95%) |
Apr 01, 2020 | 105.40 | 108.58 | 105.07 | 107.27 | 10,024,624 | +0.49(+0.46%) |
Mar 31, 2020 | 107.43 | 109.20 | 105.86 | 106.78 | 9,315,295 | -1.48(-1.36%) |
Mar 30, 2020 | 105.13 | 108.83 | 104.27 | 108.26 | 10,358,978 | +5.27(+5.12%) |
Mar 27, 2020 | 103.49 | 105.53 | 102.07 | 102.99 | 12,824,934 | -0.22(-0.22%) |
Mar 26, 2020 | 102.82 | 104.20 | 100.42 | 103.21 | 20,667,252 | +0.39(+0.38%) |
Mar 25, 2020 | 106.17 | 107.14 | 101.55 | 102.82 | 18,892,154 | -5.29(-4.89%) |
Mar 24, 2020 | 108.90 | 110.31 | 104.61 | 108.11 | 15,142,375 | +0.03(+0.03%) |
Mar 23, 2020 | 107.30 | 110.47 | 105.46 | 108.08 | 13,959,488 | +0.97(+0.90%) |
Mar 20, 2020 | 112.31 | 115.40 | 105.16 | 107.11 | 19,657,046 | -5.15(-4.59%) |
Mar 19, 2020 | 116.97 | 119.36 | 110.55 | 112.26 | 20,247,274 | -2.43(-2.12%) |
Mar 18, 2020 | 107.61 | 119.84 | 107.14 | 114.70 | 27,552,740 | +3.11(+2.78%) |
Mar 17, 2020 | 105.52 | 111.60 | 103.36 | 111.59 | 18,808,636 | +11.70(+11.71%) |
Mar 16, 2020 | 98.44 | 104.17 | 95.44 | 99.90 | 13,092,542 | -6.87(-6.43%) |
Mar 13, 2020 | 101.28 | 107.22 | 97.20 | 106.76 | 15,304,785 | +9.40(+9.66%) |
Mar 12, 2020 | 99.20 | 104.32 | 96.36 | 97.36 | 20,060,724 | -9.71(-9.07%) |
Mar 11, 2020 | 109.95 | 111.38 | 105.55 | 107.07 | 11,266,627 | -5.02(-4.48%) |
Mar 10, 2020 | 110.51 | 112.92 | 107.53 | 112.09 | 13,463,353 | +2.46(+2.24%) |
Mar 09, 2020 | 106.50 | 112.87 | 105.48 | 109.63 | 21,101,158 | -0.06(-0.06%) |
Mar 06, 2020 | 106.55 | 110.33 | 105.74 | 109.69 | 10,477,387 | +1.23(+1.13%) |
Mar 05, 2020 | 107.04 | 109.71 | 106.59 | 108.47 | 9,133,469 | -0.80(-0.73%) |
Mar 04, 2020 | 106.89 | 109.33 | 106.17 | 109.26 | 8,771,423 | +3.61(+3.42%) |
Mar 03, 2020 | 108.62 | 109.97 | 105.12 | 105.65 | 11,875,442 | -2.78(-2.56%) |
Mar 02, 2020 | 101.01 | 108.92 | 100.39 | 108.43 | 18,244,708 | +7.67(+7.62%) |
Feb 28, 2020 | 100.77 | 101.54 | 97.66 | 100.76 | 18,706,834 | -2.55(-2.46%) |
Feb 27, 2020 | 105.32 | 106.73 | 103.25 | 103.30 | 10,140,261 | -3.07(-2.89%) |
Feb 26, 2020 | 107.33 | 107.77 | 106.34 | 106.38 | 7,131,874 | -0.66(-0.62%) |
Feb 25, 2020 | 108.87 | 109.54 | 106.72 | 107.03 | 8,296,116 | -1.81(-1.66%) |
Feb 24, 2020 | 109.91 | 110.84 | 108.50 | 108.84 | 7,069,798 | -2.11(-1.91%) |
Feb 21, 2020 | 109.89 | 111.11 | 109.77 | 110.95 | 6,671,470 | +0.83(+0.76%) |
Feb 20, 2020 | 109.67 | 110.52 | 109.35 | 110.12 | 5,368,120 | +0.01(+0.01%) |
Feb 19, 2020 | 111.82 | 112.23 | 110.11 | 110.11 | 7,679,219 | -1.83(-1.63%) |
Feb 18, 2020 | 110.85 | 112.24 | 109.81 | 111.94 | 12,305,081 | +1.63(+1.48%) |
Feb 14, 2020 | 110.10 | 110.95 | 109.62 | 110.31 | 8,689,316 | +0.42(+0.38%) |
Feb 13, 2020 | 108.40 | 109.98 | 108.15 | 109.89 | 5,697,157 | +1.49(+1.37%) |
Feb 12, 2020 | 108.07 | 108.93 | 107.99 | 108.40 | 5,055,879 | +0.42(+0.39%) |
Feb 11, 2020 | 108.01 | 108.07 | 107.08 | 107.98 | 6,195,161 | +0.14(+0.13%) |
Feb 10, 2020 | 108.31 | 109.46 | 107.65 | 107.84 | 6,561,337 | -1.12(-1.03%) |
Feb 07, 2020 | 108.64 | 109.25 | 108.32 | 108.96 | 3,943,461 | +0.13(+0.12%) |
Feb 06, 2020 | 109.32 | 109.69 | 108.60 | 108.83 | 5,719,533 | -0.47(-0.43%) |
Feb 05, 2020 | 108.17 | 109.43 | 107.47 | 109.30 | 6,072,427 | +1.44(+1.34%) |
Feb 04, 2020 | 107.83 | 108.77 | 107.50 | 107.86 | 5,590,365 | +0.94(+0.87%) |
Feb 03, 2020 | 107.51 | 107.97 | 106.76 | 106.92 | 4,645,830 | -0.20(-0.19%) |
Jan 31, 2020 | 108.35 | 108.78 | 106.58 | 107.13 | 8,310,028 | -1.96(-1.79%) |
Jan 30, 2020 | 108.18 | 109.22 | 107.91 | 109.08 | 4,896,363 | +0.65(+0.60%) |
Jan 29, 2020 | 109.06 | 109.59 | 108.44 | 108.44 | 4,034,988 | -0.66(-0.61%) |
Jan 28, 2020 | 108.52 | 109.38 | 108.50 | 109.10 | 5,632,396 | +0.69(+0.64%) |
Jan 27, 2020 | 105.91 | 108.76 | 105.44 | 108.41 | 7,499,854 | +1.39(+1.30%) |
Jan 24, 2020 | 108.54 | 108.57 | 106.81 | 107.02 | 4,684,617 | -1.35(-1.24%) |
Jan 23, 2020 | 108.74 | 108.83 | 107.64 | 108.36 | 4,600,892 | -0.27(-0.25%) |
Jan 22, 2020 | 107.81 | 109.04 | 107.77 | 108.64 | 5,264,588 | +0.48(+0.44%) |
Jan 21, 2020 | 107.22 | 108.25 | 107.16 | 108.16 | 7,857,445 | +0.59(+0.55%) |
Jan 17, 2020 | 108.59 | 108.82 | 107.27 | 107.57 | 10,735,269 | -0.88(-0.81%) |
Jan 16, 2020 | 108.07 | 108.48 | 107.87 | 108.45 | 5,736,219 | +0.58(+0.54%) |
Jan 15, 2020 | 107.26 | 108.42 | 107.16 | 107.87 | 7,964,708 | -0.84(-0.77%) |
Jan 14, 2020 | 108.05 | 108.74 | 107.73 | 108.71 | 7,038,341 | +0.28(+0.26%) |
Jan 13, 2020 | 108.90 | 109.06 | 107.95 | 108.43 | 6,532,643 | -0.47(-0.43%) |
Jan 10, 2020 | 109.70 | 109.80 | 108.52 | 108.90 | 6,471,406 | -0.92(-0.84%) |
Jan 09, 2020 | 108.68 | 109.82 | 108.62 | 109.81 | 5,946,041 | +1.12(+1.03%) |
Jan 08, 2020 | 108.82 | 109.22 | 108.24 | 108.69 | 6,279,691 | -0.37(-0.34%) |
Jan 07, 2020 | 109.72 | 109.95 | 108.73 | 109.06 | 7,319,929 | -1.02(-0.93%) |
Jan 06, 2020 | 109.85 | 110.50 | 109.26 | 110.08 | 6,888,458 | -0.23(-0.20%) |
Jan 03, 2020 | 110.67 | 111.15 | 110.03 | 110.31 | 5,772,251 | -0.98(-0.88%) |
Jan 02, 2020 | 111.22 | 112.18 | 111.07 | 111.29 | 7,229,797 | +0.09(+0.08%) |
Dec 31, 2019 | 111.82 | 112.10 | 110.59 | 111.20 | 5,253,281 | -0.52(-0.47%) |
Dec 30, 2019 | 112.10 | 112.11 | 111.47 | 111.72 | 3,148,240 | -0.18(-0.16%) |
Dec 27, 2019 | 112.23 | 112.23 | 111.58 | 111.90 | 3,789,459 | +0.07(+0.06%) |
Dec 26, 2019 | 111.92 | 112.14 | 111.30 | 111.83 | 4,514,018 | +0.01(+0.01%) |
Dec 24, 2019 | 111.47 | 111.91 | 111.36 | 111.83 | 2,380,461 | +0.45(+0.40%) |
Dec 23, 2019 | 112.47 | 112.93 | 111.36 | 111.38 | 4,794,080 | -1.18(-1.05%) |
Dec 20, 2019 | 113.67 | 114.27 | 112.30 | 112.56 | 8,501,115 | +0.20(+0.17%) |
Dec 19, 2019 | 112.23 | 112.75 | 112.08 | 112.36 | 4,770,852 | +0.21(+0.18%) |
Dec 18, 2019 | 113.70 | 113.86 | 112.13 | 112.15 | 5,453,627 | -1.33(-1.17%) |
Dec 17, 2019 | 113.17 | 113.88 | 112.94 | 113.48 | 4,890,257 | +0.69(+0.61%) |
Dec 16, 2019 | 112.68 | 113.55 | 112.68 | 112.79 | 5,718,424 | +0.23(+0.21%) |
Dec 13, 2019 | 111.50 | 112.89 | 111.37 | 112.56 | 5,735,273 | +0.50(+0.44%) |
Dec 12, 2019 | 111.35 | 112.39 | 111.05 | 112.06 | 4,434,158 | +0.71(+0.64%) |
Dec 11, 2019 | 111.72 | 111.96 | 110.91 | 111.35 | 3,747,316 | -0.13(-0.12%) |
Dec 10, 2019 | 111.68 | 111.87 | 111.37 | 111.48 | 4,576,522 | -0.21(-0.18%) |
Dec 09, 2019 | 111.88 | 112.15 | 111.52 | 111.69 | 5,146,945 | -0.39(-0.35%) |
Dec 06, 2019 | 111.42 | 112.10 | 111.27 | 112.08 | 4,640,799 | +1.05(+0.94%) |
Dec 05, 2019 | 110.75 | 111.14 | 109.87 | 111.03 | 4,651,920 | +0.47(+0.42%) |
Dec 04, 2019 | 110.96 | 111.04 | 110.20 | 110.56 | 5,965,107 | +0.02(+0.02%) |
Dec 03, 2019 | 110.29 | 110.81 | 109.70 | 110.54 | 7,253,216 | -0.57(-0.51%) |
Dec 02, 2019 | 110.99 | 111.20 | 109.77 | 111.11 | 6,087,860 | +0.18(+0.16%) |
Nov 29, 2019 | 110.98 | 111.75 | 110.85 | 110.94 | 3,389,397 | +0.31(+0.28%) |
Nov 27, 2019 | 111.21 | 111.60 | 110.60 | 110.63 | 3,693,094 | -0.40(-0.36%) |
Nov 26, 2019 | 110.81 | 111.13 | 110.34 | 111.03 | 6,755,123 | +0.25(+0.23%) |
Nov 25, 2019 | 111.78 | 111.80 | 109.83 | 110.78 | 6,313,914 | -0.41(-0.37%) |
Nov 22, 2019 | 111.92 | 112.06 | 111.10 | 111.19 | 4,126,041 | -0.47(-0.42%) |
Nov 21, 2019 | 110.69 | 111.78 | 110.54 | 111.65 | 4,618,675 | +0.68(+0.61%) |
Nov 20, 2019 | 111.98 | 112.23 | 110.29 | 110.97 | 5,449,054 | -0.71(-0.63%) |
Nov 19, 2019 | 111.89 | 112.12 | 111.51 | 111.68 | 3,988,572 | -0.34(-0.30%) |
Nov 18, 2019 | 110.34 | 112.59 | 110.14 | 112.02 | 7,029,452 | +1.29(+1.16%) |
Nov 15, 2019 | 112.42 | 112.71 | 110.27 | 110.73 | 10,892,383 | -1.66(-1.48%) |
Nov 14, 2019 | 116.07 | 116.79 | 111.33 | 112.39 | 24,158,520 | -0.31(-0.27%) |
Nov 13, 2019 | 111.00 | 113.05 | 110.53 | 112.70 | 8,591,263 | +1.73(+1.56%) |
Nov 12, 2019 | 111.41 | 111.78 | 110.67 | 110.96 | 5,435,507 | +0.07(+0.07%) |
Nov 11, 2019 | 110.57 | 111.44 | 110.18 | 110.89 | 4,765,352 | -0.37(-0.34%) |
Nov 08, 2019 | 112.07 | 112.60 | 110.80 | 111.26 | 4,115,520 | -0.74(-0.66%) |
Nov 07, 2019 | 111.78 | 112.64 | 111.35 | 112.00 | 4,766,820 | +0.68(+0.61%) |
Nov 06, 2019 | 110.69 | 111.43 | 110.58 | 111.32 | 3,879,080 | +0.60(+0.54%) |
Nov 05, 2019 | 109.62 | 110.98 | 109.05 | 110.72 | 4,525,481 | +1.20(+1.10%) |
Nov 04, 2019 | 110.29 | 110.95 | 109.15 | 109.52 | 4,966,934 | -0.05(-0.04%) |
Nov 01, 2019 | 109.84 | 109.89 | 109.20 | 109.57 | 4,039,194 | +0.34(+0.31%) |
Oct 31, 2019 | 109.85 | 110.18 | 108.83 | 109.23 | 5,239,999 | -0.78(-0.71%) |
Oct 30, 2019 | 109.16 | 110.26 | 109.04 | 110.01 | 3,216,440 | +0.89(+0.81%) |
Oct 29, 2019 | 110.39 | 110.60 | 109.06 | 109.13 | 5,143,053 | -1.93(-1.74%) |
Oct 28, 2019 | 111.08 | 111.50 | 110.41 | 111.06 | 3,654,578 | +0.17(+0.15%) |
Oct 25, 2019 | 110.85 | 111.15 | 110.11 | 110.89 | 2,752,805 | -0.06(-0.05%) |
Oct 24, 2019 | 110.99 | 111.38 | 110.39 | 110.94 | 3,137,360 | -0.23(-0.21%) |
Oct 23, 2019 | 111.01 | 111.64 | 110.56 | 111.18 | 3,078,688 | -0.21(-0.19%) |
Oct 22, 2019 | 111.55 | 111.94 | 111.21 | 111.39 | 2,787,389 | -0.15(-0.13%) |
Oct 21, 2019 | 111.13 | 111.62 | 110.68 | 111.54 | 3,727,564 | +0.56(+0.50%) |
Oct 18, 2019 | 112.20 | 112.34 | 110.97 | 110.98 | 6,003,934 | -0.65(-0.58%) |
Oct 17, 2019 | 111.47 | 112.02 | 111.19 | 111.63 | 4,251,856 | +0.39(+0.35%) |
Oct 16, 2019 | 111.14 | 111.88 | 110.94 | 111.24 | 4,448,927 | -0.10(-0.09%) |
Oct 15, 2019 | 111.16 | 111.77 | 110.73 | 111.34 | 5,781,027 | +0.33(+0.30%) |
Oct 14, 2019 | 111.64 | 112.21 | 110.94 | 111.01 | 4,938,568 | -1.00(-0.89%) |
Oct 11, 2019 | 111.66 | 112.44 | 110.59 | 112.01 | 6,601,880 | +0.59(+0.53%) |
Oct 10, 2019 | 110.76 | 111.67 | 110.48 | 111.42 | 4,763,918 | +0.63(+0.57%) |
Oct 09, 2019 | 110.09 | 111.13 | 109.94 | 110.79 | 4,221,913 | +1.26(+1.15%) |
Oct 08, 2019 | 108.81 | 110.54 | 108.67 | 109.53 | 5,954,030 | +0.33(+0.30%) |
Oct 07, 2019 | 110.01 | 110.20 | 108.88 | 109.20 | 5,102,508 | -0.87(-0.79%) |
Oct 04, 2019 | 108.43 | 110.20 | 108.23 | 110.07 | 5,227,249 | +1.72(+1.59%) |
Oct 03, 2019 | 107.94 | 108.80 | 106.73 | 108.34 | 5,763,885 | +0.18(+0.16%) |
Oct 02, 2019 | 109.36 | 109.50 | 107.69 | 108.17 | 6,450,153 | -1.61(-1.47%) |
Oct 01, 2019 | 110.71 | 110.95 | 109.66 | 109.78 | 4,016,095 | -0.77(-0.70%) |
Sep 30, 2019 | 110.54 | 111.26 | 110.44 | 110.55 | 3,868,840 | +0.21(+0.19%) |
Sep 27, 2019 | 111.05 | 111.06 | 109.69 | 110.34 | 3,688,048 | +0.14(+0.13%) |
Sep 26, 2019 | 110.67 | 111.36 | 110.10 | 110.20 | 4,284,825 | -0.16(-0.14%) |
Sep 25, 2019 | 110.36 | 110.59 | 109.74 | 110.36 | 5,731,758 | +0.06(+0.06%) |
Sep 24, 2019 | 110.15 | 111.65 | 109.93 | 110.29 | 8,274,740 | +0.73(+0.66%) |
Sep 23, 2019 | 108.62 | 110.30 | 108.58 | 109.57 | 6,340,453 | +0.60(+0.55%) |
Sep 20, 2019 | 109.31 | 109.58 | 108.80 | 108.97 | 12,439,421 | -0.12(-0.11%) |
Sep 19, 2019 | 109.36 | 109.74 | 108.77 | 109.09 | 3,645,449 | -0.05(-0.04%) |
Sep 18, 2019 | 108.90 | 109.20 | 108.22 | 109.14 | 4,417,550 | +0.61(+0.56%) |
Sep 17, 2019 | 107.42 | 108.70 | 107.36 | 108.53 | 5,128,107 | +0.88(+0.81%) |
Sep 16, 2019 | 108.56 | 109.15 | 107.48 | 107.66 | 6,537,679 | -1.73(-1.58%) |
Sep 13, 2019 | 109.14 | 110.10 | 108.94 | 109.39 | 6,053,101 | +0.47(+0.44%) |
Sep 12, 2019 | 108.66 | 109.05 | 107.96 | 108.91 | 4,802,991 | +0.84(+0.78%) |
Sep 11, 2019 | 108.06 | 108.71 | 107.33 | 108.08 | 5,671,714 | -0.03(-0.03%) |
Sep 10, 2019 | 108.05 | 108.95 | 107.57 | 108.10 | 5,214,454 | -0.26(-0.24%) |
Sep 09, 2019 | 106.66 | 108.62 | 106.57 | 108.36 | 6,412,895 | +1.49(+1.39%) |
Sep 06, 2019 | 107.53 | 107.82 | 106.77 | 106.87 | 4,665,802 | -0.66(-0.61%) |
Sep 05, 2019 | 109.61 | 109.88 | 107.38 | 107.53 | 6,255,162 | -0.44(-0.41%) |
Sep 04, 2019 | 107.77 | 108.02 | 106.96 | 107.97 | 6,223,030 | +1.18(+1.11%) |
Sep 03, 2019 | 105.89 | 107.41 | 105.72 | 106.79 | 6,379,505 | +0.35(+0.33%) |
Aug 30, 2019 | 107.12 | 107.48 | 106.10 | 106.44 | 6,125,563 | +0.17(+0.16%) |
Aug 29, 2019 | 106.38 | 106.74 | 105.55 | 106.27 | 5,657,931 | +1.27(+1.21%) |
Aug 28, 2019 | 104.59 | 105.34 | 104.03 | 105.00 | 5,772,337 | +0.28(+0.27%) |
Aug 27, 2019 | 104.72 | 105.08 | 103.87 | 104.72 | 6,155,330 | +0.40(+0.38%) |
Aug 26, 2019 | 103.92 | 104.57 | 103.60 | 104.32 | 6,372,917 | +1.08(+1.05%) |
Aug 23, 2019 | 103.98 | 104.25 | 102.59 | 103.24 | 6,695,705 | -1.01(-0.97%) |
Aug 22, 2019 | 104.52 | 105.07 | 103.72 | 104.25 | 6,436,173 | -0.10(-0.10%) |
Aug 21, 2019 | 106.17 | 106.26 | 104.22 | 104.35 | 8,756,808 | -0.03(-0.03%) |
Aug 20, 2019 | 106.06 | 106.23 | 104.34 | 104.38 | 6,561,790 | -1.64(-1.55%) |
Aug 19, 2019 | 106.52 | 106.92 | 105.82 | 106.02 | 7,706,090 | +0.76(+0.73%) |
Aug 16, 2019 | 106.27 | 107.06 | 104.39 | 105.25 | 11,771,267 | +0.28(+0.27%) |
Aug 15, 2019 | 104.82 | 105.86 | 102.62 | 104.97 | 21,268,040 | +6.05(+6.11%) |
Aug 14, 2019 | 98.26 | 100.66 | 97.94 | 98.93 | 9,994,100 | -1.13(-1.13%) |
Aug 13, 2019 | 98.04 | 100.71 | 97.67 | 100.06 | 7,215,048 | +2.07(+2.11%) |
Aug 12, 2019 | 99.41 | 99.52 | 97.66 | 97.99 | 5,514,922 | -1.95(-1.95%) |
Aug 09, 2019 | 100.66 | 101.03 | 99.40 | 99.93 | 4,501,662 | -1.16(-1.14%) |
Aug 08, 2019 | 100.61 | 101.39 | 100.39 | 101.09 | 4,696,097 | +0.79(+0.79%) |
Aug 07, 2019 | 99.20 | 100.70 | 98.18 | 100.30 | 7,851,821 | +0.86(+0.87%) |
Aug 06, 2019 | 98.43 | 99.96 | 97.88 | 99.43 | 7,569,023 | +1.34(+1.37%) |
Aug 05, 2019 | 100.11 | 100.11 | 97.88 | 98.09 | 8,165,826 | -3.32(-3.27%) |
Aug 02, 2019 | 101.72 | 102.09 | 100.25 | 101.41 | 6,102,424 | +0.02(+0.02%) |
Aug 01, 2019 | 102.26 | 103.98 | 101.33 | 101.39 | 8,040,679 | -0.93(-0.91%) |
Jul 31, 2019 | 103.74 | 104.14 | 101.62 | 102.32 | 6,699,611 | -1.56(-1.50%) |
Jul 30, 2019 | 103.88 | 104.19 | 103.51 | 103.88 | 3,274,164 | -0.19(-0.19%) |
Jul 29, 2019 | 104.60 | 104.73 | 103.60 | 104.07 | 4,041,352 | -0.70(-0.66%) |
Jul 26, 2019 | 103.93 | 105.06 | 103.65 | 104.77 | 5,101,625 | +0.74(+0.71%) |
Jul 25, 2019 | 103.99 | 104.18 | 103.50 | 104.02 | 4,154,939 | +0.20(+0.20%) |
Jul 24, 2019 | 103.85 | 104.55 | 103.42 | 103.82 | 4,506,433 | -0.08(-0.08%) |
Jul 23, 2019 | 104.86 | 104.93 | 103.42 | 103.90 | 6,207,697 | -0.68(-0.65%) |
Jul 22, 2019 | 105.77 | 105.99 | 104.12 | 104.58 | 4,876,804 | -1.00(-0.95%) |
Jul 19, 2019 | 106.60 | 106.89 | 105.54 | 105.58 | 4,095,540 | -0.76(-0.71%) |
Jul 18, 2019 | 106.00 | 106.40 | 105.43 | 106.34 | 3,478,898 | +0.11(+0.10%) |
Jul 17, 2019 | 106.42 | 106.76 | 105.86 | 106.23 | 2,900,321 | -0.15(-0.14%) |
Jul 16, 2019 | 106.91 | 107.06 | 105.71 | 106.38 | 3,762,914 | -0.20(-0.19%) |
Jul 15, 2019 | 106.29 | 106.67 | 106.09 | 106.58 | 3,609,732 | +0.35(+0.33%) |
Jul 12, 2019 | 105.76 | 106.39 | 105.32 | 106.23 | 4,038,256 | +0.63(+0.60%) |
Jul 11, 2019 | 105.06 | 105.62 | 104.77 | 105.60 | 4,203,133 | +0.87(+0.83%) |
Jul 10, 2019 | 104.86 | 105.31 | 104.18 | 104.73 | 4,939,808 | +0.09(+0.09%) |
Jul 09, 2019 | 104.64 | 105.10 | 104.38 | 104.64 | 5,851,054 | +0.15(+0.14%) |
Jul 08, 2019 | 103.75 | 104.68 | 103.54 | 104.49 | 5,087,122 | +0.69(+0.66%) |
Jul 05, 2019 | 103.82 | 104.04 | 103.09 | 103.80 | 3,861,441 | -0.31(-0.30%) |
Jul 03, 2019 | 103.06 | 104.19 | 102.89 | 104.12 | 3,460,022 | +0.67(+0.64%) |
Jul 02, 2019 | 102.73 | 103.46 | 102.28 | 103.45 | 4,383,373 | +0.91(+0.89%) |