Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.18 | 105.18 | 103.33 | 103.50 | 93,347 | -3.38(-3.17%) |
Apr 29, 2020 | 105.91 | 107.36 | 105.63 | 106.88 | 114,540 | +3.21(+3.09%) |
Apr 28, 2020 | 103.39 | 104.46 | 102.60 | 103.67 | 60,141 | +1.93(+1.90%) |
Apr 27, 2020 | 99.37 | 102.21 | 99.03 | 101.74 | 89,192 | +2.92(+2.95%) |
Apr 24, 2020 | 98.37 | 99.05 | 97.17 | 98.83 | 39,885 | +1.52(+1.56%) |
Apr 23, 2020 | 97.06 | 99.33 | 97.06 | 97.31 | 47,654 | +0.86(+0.89%) |
Apr 22, 2020 | 96.54 | 97.31 | 95.71 | 96.45 | 52,410 | +1.72(+1.81%) |
Apr 21, 2020 | 94.71 | 95.66 | 94.21 | 94.73 | 91,793 | -2.16(-2.23%) |
Apr 20, 2020 | 97.57 | 99.07 | 96.73 | 96.89 | 70,125 | -2.43(-2.45%) |
Apr 17, 2020 | 98.02 | 99.55 | 97.87 | 99.33 | 99,821 | +3.78(+3.95%) |
Apr 16, 2020 | 96.09 | 96.09 | 93.77 | 95.55 | 83,807 | -0.44(-0.46%) |
Apr 15, 2020 | 97.43 | 97.43 | 95.31 | 95.99 | 134,407 | -4.63(-4.60%) |
Apr 14, 2020 | 101.49 | 102.12 | 99.77 | 100.62 | 722,249 | +1.14(+1.14%) |
Apr 13, 2020 | 101.17 | 101.41 | 98.20 | 99.48 | 134,769 | -2.32(-2.28%) |
Apr 09, 2020 | 98.86 | 102.31 | 98.86 | 101.80 | 110,007 | +4.32(+4.43%) |
Apr 08, 2020 | 93.97 | 97.82 | 93.14 | 97.48 | 190,012 | +4.57(+4.92%) |
Apr 07, 2020 | 93.98 | 96.25 | 92.71 | 92.91 | 97,771 | +1.99(+2.18%) |
Apr 06, 2020 | 88.15 | 91.46 | 88.15 | 90.93 | 86,581 | +6.35(+7.51%) |
Apr 03, 2020 | 86.36 | 87.62 | 84.27 | 84.57 | 174,553 | -2.21(-2.55%) |
Apr 02, 2020 | 85.57 | 88.67 | 85.34 | 86.78 | 137,502 | +1.16(+1.35%) |
Apr 01, 2020 | 86.08 | 87.92 | 85.37 | 85.63 | 120,155 | -4.12(-4.59%) |
Mar 31, 2020 | 90.00 | 91.72 | 89.35 | 89.75 | 207,879 | -1.11(-1.22%) |
Mar 30, 2020 | 88.58 | 91.06 | 88.33 | 90.86 | 978,344 | +2.93(+3.33%) |
Mar 27, 2020 | 87.80 | 89.85 | 87.37 | 87.93 | 286,919 | -3.23(-3.54%) |
Mar 26, 2020 | 87.64 | 91.59 | 87.64 | 91.16 | 101,335 | +3.98(+4.57%) |
Mar 25, 2020 | 85.67 | 90.64 | 84.00 | 87.18 | 160,293 | +2.18(+2.57%) |
Mar 24, 2020 | 80.37 | 85.24 | 80.21 | 84.99 | 181,467 | +8.99(+11.83%) |
Mar 23, 2020 | 79.23 | 79.52 | 75.64 | 76.00 | 185,909 | -3.91(-4.89%) |
Mar 20, 2020 | 83.87 | 83.87 | 78.84 | 79.91 | 131,880 | -3.12(-3.75%) |
Mar 19, 2020 | 79.68 | 84.19 | 77.91 | 83.03 | 168,009 | +2.45(+3.04%) |
Mar 18, 2020 | 81.42 | 84.56 | 75.85 | 80.57 | 227,517 | -6.72(-7.69%) |
Mar 17, 2020 | 82.98 | 87.72 | 80.93 | 87.29 | 379,886 | +5.62(+6.89%) |
Mar 16, 2020 | 81.32 | 85.53 | 80.88 | 81.66 | 668,721 | -10.17(-11.07%) |
Mar 13, 2020 | 91.61 | 92.10 | 85.56 | 91.83 | 187,955 | +5.76(+6.70%) |
Mar 12, 2020 | 88.42 | 91.48 | 84.91 | 86.07 | 544,366 | -9.11(-9.57%) |
Mar 11, 2020 | 97.42 | 97.63 | 93.84 | 95.18 | 254,782 | -5.25(-5.23%) |
Mar 10, 2020 | 99.77 | 100.43 | 95.39 | 100.43 | 443,236 | +3.97(+4.12%) |
Mar 09, 2020 | 99.23 | 100.48 | 96.31 | 96.46 | 250,169 | -10.38(-9.72%) |
Mar 06, 2020 | 106.64 | 107.64 | 104.68 | 106.84 | 148,949 | -2.63(-2.41%) |
Mar 05, 2020 | 110.29 | 110.90 | 108.82 | 109.47 | 63,548 | -3.80(-3.36%) |
Mar 04, 2020 | 110.90 | 113.28 | 109.55 | 113.28 | 73,887 | +4.25(+3.90%) |
Mar 03, 2020 | 110.19 | 112.16 | 107.63 | 109.03 | 106,361 | -1.04(-0.94%) |
Mar 02, 2020 | 106.59 | 110.07 | 105.63 | 110.07 | 123,381 | +4.21(+3.98%) |
Feb 28, 2020 | 103.24 | 106.00 | 102.60 | 105.86 | 1,771,439 | -1.25(-1.17%) |
Feb 27, 2020 | 110.17 | 111.50 | 107.02 | 107.11 | 519,995 | -4.99(-4.45%) |
Feb 26, 2020 | 113.45 | 114.62 | 112.06 | 112.10 | 161,086 | -0.65(-0.58%) |
Feb 25, 2020 | 117.92 | 117.92 | 112.59 | 112.75 | 121,696 | -5.05(-4.29%) |
Feb 24, 2020 | 117.95 | 118.56 | 117.38 | 117.80 | 58,359 | -3.47(-2.86%) |
Feb 21, 2020 | 121.27 | 121.59 | 121.03 | 121.27 | 34,812 | -0.67(-0.55%) |
Feb 20, 2020 | 121.54 | 122.71 | 121.22 | 121.94 | 49,434 | +0.23(+0.19%) |
Feb 19, 2020 | 121.68 | 122.10 | 121.68 | 121.70 | 28,464 | +0.25(+0.21%) |
Feb 18, 2020 | 121.44 | 121.78 | 120.79 | 121.45 | 49,201 | -0.26(-0.21%) |
Feb 14, 2020 | 121.90 | 122.17 | 121.45 | 121.71 | 34,704 | -0.12(-0.10%) |
Feb 13, 2020 | 121.92 | 122.38 | 121.42 | 121.83 | 29,266 | -0.26(-0.21%) |
Feb 12, 2020 | 122.33 | 122.49 | 121.86 | 122.09 | 117,662 | +0.56(+0.46%) |
Feb 11, 2020 | 121.28 | 122.53 | 120.81 | 121.54 | 36,305 | +0.74(+0.61%) |
Feb 10, 2020 | 120.54 | 121.06 | 120.48 | 120.80 | 40,235 | -0.02(-0.01%) |
Feb 07, 2020 | 121.88 | 121.88 | 120.45 | 120.81 | 116,831 | -1.77(-1.45%) |
Feb 06, 2020 | 123.37 | 123.37 | 122.33 | 122.58 | 64,991 | -0.36(-0.29%) |
Feb 05, 2020 | 121.55 | 123.07 | 121.07 | 122.95 | 64,038 | +2.36(+1.95%) |
Feb 04, 2020 | 119.77 | 121.09 | 119.69 | 120.59 | 74,379 | +2.03(+1.71%) |
Feb 03, 2020 | 116.86 | 119.03 | 116.86 | 118.56 | 105,269 | +2.21(+1.90%) |
Jan 31, 2020 | 118.00 | 118.00 | 116.08 | 116.35 | 139,141 | -2.69(-2.26%) |
Jan 30, 2020 | 118.13 | 119.04 | 117.43 | 119.04 | 46,954 | -0.43(-0.36%) |
Jan 29, 2020 | 119.54 | 120.19 | 119.47 | 119.47 | 88,956 | +0.22(+0.19%) |
Jan 28, 2020 | 118.89 | 119.62 | 118.55 | 119.25 | 28,471 | +0.97(+0.82%) |
Jan 27, 2020 | 118.68 | 118.83 | 118.11 | 118.28 | 58,228 | -2.24(-1.86%) |
Jan 24, 2020 | 121.83 | 121.83 | 120.01 | 120.52 | 77,707 | -1.07(-0.88%) |
Jan 23, 2020 | 121.10 | 121.73 | 119.80 | 121.58 | 47,273 | -0.16(-0.13%) |
Jan 22, 2020 | 122.47 | 122.47 | 121.67 | 121.74 | 87,230 | -0.52(-0.43%) |
Jan 21, 2020 | 122.88 | 122.88 | 122.01 | 122.26 | 49,440 | -1.37(-1.11%) |
Jan 17, 2020 | 123.40 | 123.81 | 123.15 | 123.63 | 47,745 | +0.35(+0.29%) |
Jan 16, 2020 | 122.99 | 123.52 | 122.72 | 123.28 | 85,911 | +0.58(+0.48%) |
Jan 15, 2020 | 121.80 | 123.19 | 121.80 | 122.70 | 53,979 | +0.77(+0.63%) |
Jan 14, 2020 | 121.95 | 122.53 | 121.69 | 121.93 | 222,779 | -0.16(-0.13%) |
Jan 13, 2020 | 120.73 | 122.09 | 120.62 | 122.09 | 51,291 | +1.57(+1.30%) |
Jan 10, 2020 | 121.24 | 121.58 | 120.40 | 120.52 | 57,337 | -0.45(-0.38%) |
Jan 09, 2020 | 121.18 | 121.29 | 120.76 | 120.97 | 38,774 | +0.07(+0.06%) |
Jan 08, 2020 | 120.53 | 121.22 | 120.15 | 120.90 | 54,758 | +0.33(+0.27%) |
Jan 07, 2020 | 120.65 | 121.34 | 120.40 | 120.57 | 38,119 | -0.09(-0.08%) |
Jan 06, 2020 | 121.08 | 121.46 | 120.67 | 120.67 | 52,769 | -0.59(-0.49%) |
Jan 03, 2020 | 121.95 | 122.53 | 121.26 | 121.26 | 86,653 | -1.91(-1.55%) |
Jan 02, 2020 | 125.06 | 125.43 | 122.98 | 123.17 | 81,456 | -1.29(-1.04%) |
Dec 31, 2019 | 123.51 | 124.57 | 123.51 | 124.46 | 62,942 | +0.80(+0.65%) |
Dec 30, 2019 | 124.04 | 124.26 | 123.61 | 123.66 | 38,406 | -0.29(-0.23%) |
Dec 27, 2019 | 124.73 | 124.82 | 123.95 | 123.95 | 118,986 | -0.57(-0.45%) |
Dec 26, 2019 | 124.33 | 124.52 | 123.83 | 124.52 | 29,132 | +0.39(+0.31%) |
Dec 24, 2019 | 124.05 | 124.26 | 123.93 | 124.13 | 16,597 | +0.12(+0.10%) |
Dec 23, 2019 | 123.46 | 124.00 | 123.18 | 124.00 | 34,659 | +0.72(+0.59%) |
Dec 20, 2019 | 123.29 | 123.72 | 123.13 | 123.28 | 40,201 | +0.27(+0.22%) |
Dec 19, 2019 | 122.72 | 123.19 | 122.64 | 123.01 | 46,235 | +0.37(+0.30%) |
Dec 18, 2019 | 122.81 | 122.81 | 121.78 | 122.64 | 124,193 | -0.13(-0.11%) |
Dec 17, 2019 | 122.75 | 123.00 | 122.33 | 122.77 | 25,933 | +0.43(+0.35%) |
Dec 16, 2019 | 122.85 | 123.06 | 122.30 | 122.34 | 153,762 | +0.32(+0.26%) |
Dec 13, 2019 | 123.10 | 123.68 | 121.94 | 122.03 | 51,788 | -0.96(-0.78%) |
Dec 12, 2019 | 121.37 | 123.19 | 121.37 | 122.99 | 41,880 | +1.71(+1.41%) |
Dec 11, 2019 | 120.77 | 121.48 | 120.77 | 121.28 | 34,866 | +0.81(+0.67%) |
Dec 10, 2019 | 120.90 | 121.15 | 120.28 | 120.47 | 52,510 | -0.77(-0.63%) |
Dec 09, 2019 | 121.41 | 121.82 | 121.05 | 121.23 | 59,878 | -0.03(-0.02%) |
Dec 06, 2019 | 120.98 | 121.67 | 120.98 | 121.26 | 41,387 | +1.08(+0.90%) |
Dec 05, 2019 | 119.67 | 120.22 | 119.30 | 120.18 | 35,923 | +0.77(+0.64%) |
Dec 04, 2019 | 119.80 | 120.83 | 119.36 | 119.42 | 48,289 | +0.22(+0.19%) |
Dec 03, 2019 | 119.12 | 119.33 | 118.40 | 119.19 | 51,117 | -0.91(-0.76%) |
Dec 02, 2019 | 120.89 | 121.17 | 120.02 | 120.11 | 51,869 | -0.77(-0.63%) |
Nov 29, 2019 | 121.28 | 121.33 | 120.75 | 120.88 | 34,453 | -0.72(-0.59%) |
Nov 27, 2019 | 121.24 | 121.66 | 120.84 | 121.59 | 56,555 | +0.57(+0.47%) |
Nov 26, 2019 | 120.36 | 121.17 | 120.17 | 121.02 | 45,960 | +0.54(+0.44%) |
Nov 25, 2019 | 119.92 | 120.49 | 119.81 | 120.49 | 39,992 | +0.95(+0.80%) |
Nov 22, 2019 | 119.52 | 119.96 | 119.06 | 119.54 | 27,844 | +0.28(+0.23%) |
Nov 21, 2019 | 119.56 | 119.69 | 119.09 | 119.26 | 41,719 | -0.30(-0.25%) |
Nov 20, 2019 | 120.49 | 120.73 | 119.29 | 119.56 | 47,129 | -1.21(-1.00%) |
Nov 19, 2019 | 121.62 | 121.62 | 120.48 | 120.76 | 39,788 | -0.34(-0.28%) |
Nov 18, 2019 | 120.98 | 121.47 | 120.79 | 121.11 | 46,113 | -0.35(-0.29%) |
Nov 15, 2019 | 122.00 | 122.26 | 121.19 | 121.46 | 47,779 | +0.03(+0.02%) |
Nov 14, 2019 | 120.66 | 121.66 | 120.66 | 121.43 | 50,131 | +0.48(+0.40%) |
Nov 13, 2019 | 121.29 | 121.47 | 120.80 | 120.95 | 39,897 | -0.82(-0.68%) |
Nov 12, 2019 | 121.64 | 122.23 | 121.25 | 121.77 | 54,691 | +0.36(+0.30%) |
Nov 11, 2019 | 120.89 | 121.43 | 120.82 | 121.41 | 54,805 | -0.13(-0.11%) |
Nov 08, 2019 | 120.86 | 121.59 | 120.77 | 121.54 | 51,138 | +0.51(+0.42%) |
Nov 07, 2019 | 120.72 | 121.12 | 120.68 | 121.03 | 37,278 | +0.78(+0.65%) |
Nov 06, 2019 | 120.16 | 120.49 | 119.69 | 120.25 | 69,710 | +0.06(+0.05%) |
Nov 05, 2019 | 119.86 | 120.97 | 119.86 | 120.18 | 40,113 | +0.35(+0.29%) |
Nov 04, 2019 | 119.65 | 119.99 | 119.42 | 119.83 | 37,460 | +0.98(+0.82%) |
Nov 01, 2019 | 117.69 | 119.00 | 117.69 | 118.85 | 47,021 | +1.74(+1.49%) |
Oct 31, 2019 | 118.23 | 118.23 | 116.55 | 117.11 | 26,811 | -1.39(-1.18%) |
Oct 30, 2019 | 118.39 | 118.58 | 117.49 | 118.50 | 36,446 | -0.13(-0.11%) |
Oct 29, 2019 | 117.74 | 119.06 | 117.22 | 118.63 | 36,004 | +0.69(+0.59%) |
Oct 28, 2019 | 117.68 | 118.37 | 117.60 | 117.94 | 26,258 | +0.63(+0.53%) |
Oct 25, 2019 | 116.07 | 117.64 | 116.07 | 117.31 | 27,844 | +1.19(+1.03%) |
Oct 24, 2019 | 116.14 | 116.54 | 115.41 | 116.12 | 41,906 | +0.46(+0.40%) |
Oct 23, 2019 | 115.41 | 116.02 | 115.41 | 115.66 | 26,618 | +0.64(+0.55%) |
Oct 22, 2019 | 115.21 | 115.73 | 114.41 | 115.02 | 41,012 | -0.23(-0.20%) |
Oct 21, 2019 | 116.13 | 116.46 | 115.20 | 115.25 | 37,273 | -0.23(-0.20%) |
Oct 18, 2019 | 115.27 | 115.89 | 114.94 | 115.48 | 35,211 | -0.02(-0.02%) |
Oct 17, 2019 | 115.52 | 116.35 | 115.40 | 115.50 | 25,370 | +0.43(+0.38%) |
Oct 16, 2019 | 114.85 | 115.96 | 114.85 | 115.07 | 39,276 | +0.15(+0.13%) |
Oct 15, 2019 | 114.74 | 115.51 | 114.43 | 114.92 | 34,893 | +0.60(+0.52%) |
Oct 14, 2019 | 114.75 | 114.95 | 114.26 | 114.32 | 27,140 | -0.70(-0.61%) |
Oct 11, 2019 | 114.10 | 116.18 | 114.10 | 115.02 | 98,376 | +2.13(+1.89%) |
Oct 10, 2019 | 112.12 | 113.37 | 112.06 | 112.89 | 32,268 | +1.08(+0.97%) |
Oct 09, 2019 | 111.77 | 112.14 | 111.12 | 111.81 | 43,391 | +1.02(+0.92%) |
Oct 08, 2019 | 111.99 | 111.99 | 110.78 | 110.80 | 51,556 | -1.92(-1.70%) |
Oct 07, 2019 | 112.70 | 113.87 | 112.50 | 112.72 | 36,601 | -0.49(-0.43%) |
Oct 04, 2019 | 112.71 | 113.32 | 112.43 | 113.20 | 32,828 | +0.67(+0.60%) |
Oct 03, 2019 | 111.87 | 112.53 | 110.73 | 112.53 | 58,378 | +0.55(+0.49%) |
Oct 02, 2019 | 113.06 | 113.06 | 111.05 | 111.99 | 56,437 | -2.13(-1.87%) |
Oct 01, 2019 | 116.90 | 117.59 | 114.03 | 114.12 | 50,701 | -2.53(-2.17%) |
Sep 30, 2019 | 115.95 | 116.92 | 115.93 | 116.65 | 51,924 | +0.83(+0.72%) |
Sep 27, 2019 | 116.24 | 116.74 | 115.45 | 115.82 | 41,170 | -0.26(-0.22%) |
Sep 26, 2019 | 116.67 | 116.67 | 115.65 | 116.08 | 29,677 | -0.48(-0.42%) |
Sep 25, 2019 | 115.45 | 116.72 | 115.29 | 116.56 | 61,972 | +0.99(+0.86%) |
Sep 24, 2019 | 117.16 | 117.19 | 115.35 | 115.57 | 163,367 | -1.41(-1.21%) |
Sep 23, 2019 | 116.29 | 117.30 | 116.29 | 116.98 | 48,567 | -0.12(-0.10%) |
Sep 20, 2019 | 117.50 | 117.79 | 116.57 | 117.10 | 45,406 | -0.15(-0.13%) |
Sep 19, 2019 | 117.47 | 118.11 | 117.25 | 117.25 | 38,082 | +0.01(+0.01%) |
Sep 18, 2019 | 117.36 | 117.49 | 116.40 | 117.24 | 35,161 | -0.16(-0.13%) |
Sep 17, 2019 | 116.60 | 117.55 | 116.18 | 117.40 | 66,070 | +0.53(+0.46%) |
Sep 16, 2019 | 118.20 | 118.20 | 116.72 | 116.86 | 39,422 | -1.52(-1.29%) |
Sep 13, 2019 | 117.88 | 118.85 | 117.88 | 118.39 | 57,057 | +0.97(+0.83%) |
Sep 12, 2019 | 117.43 | 117.78 | 116.47 | 117.41 | 597,132 | +0.73(+0.62%) |
Sep 11, 2019 | 115.43 | 116.69 | 114.67 | 116.69 | 57,477 | +1.45(+1.26%) |
Sep 10, 2019 | 113.68 | 115.24 | 113.64 | 115.24 | 132,990 | +1.39(+1.23%) |
Sep 09, 2019 | 114.21 | 114.21 | 113.62 | 113.84 | 42,257 | -0.17(-0.14%) |
Sep 06, 2019 | 113.78 | 114.31 | 113.38 | 114.01 | 33,973 | +0.42(+0.37%) |
Sep 05, 2019 | 113.80 | 114.44 | 113.58 | 113.58 | 175,838 | +0.64(+0.57%) |
Sep 04, 2019 | 112.56 | 113.05 | 112.41 | 112.94 | 48,824 | +1.28(+1.14%) |
Sep 03, 2019 | 111.88 | 111.88 | 110.94 | 111.67 | 51,002 | -1.00(-0.89%) |
Aug 30, 2019 | 112.82 | 113.23 | 112.41 | 112.67 | 56,730 | +0.60(+0.53%) |
Aug 29, 2019 | 111.79 | 112.47 | 111.79 | 112.07 | 31,636 | +1.57(+1.42%) |
Aug 28, 2019 | 109.25 | 110.77 | 109.00 | 110.50 | 48,218 | +1.07(+0.98%) |
Aug 27, 2019 | 110.24 | 110.56 | 109.25 | 109.42 | 49,752 | -0.18(-0.17%) |
Aug 26, 2019 | 109.98 | 110.52 | 109.17 | 109.61 | 46,552 | +0.49(+0.45%) |
Aug 23, 2019 | 111.35 | 111.71 | 108.72 | 109.12 | 52,266 | -2.78(-2.49%) |
Aug 22, 2019 | 112.78 | 113.21 | 111.63 | 111.90 | 38,797 | -0.68(-0.60%) |
Aug 21, 2019 | 112.77 | 113.02 | 112.42 | 112.58 | 239,790 | +0.52(+0.47%) |
Aug 20, 2019 | 112.91 | 112.91 | 111.94 | 112.06 | 48,925 | -1.12(-0.99%) |
Aug 19, 2019 | 113.25 | 113.69 | 113.17 | 113.18 | 40,706 | +0.87(+0.78%) |
Aug 16, 2019 | 110.71 | 112.49 | 110.71 | 112.31 | 56,295 | +1.96(+1.77%) |
Aug 15, 2019 | 110.82 | 110.91 | 109.61 | 110.35 | 75,491 | -0.05(-0.05%) |
Aug 14, 2019 | 112.29 | 112.57 | 110.37 | 110.41 | 58,498 | -3.70(-3.24%) |
Aug 13, 2019 | 112.76 | 115.46 | 112.50 | 114.11 | 46,123 | +1.32(+1.17%) |
Aug 12, 2019 | 114.34 | 114.34 | 112.67 | 112.78 | 34,358 | -1.87(-1.63%) |
Aug 09, 2019 | 115.38 | 115.46 | 114.24 | 114.66 | 55,532 | -1.32(-1.14%) |
Aug 08, 2019 | 114.31 | 115.98 | 114.31 | 115.98 | 44,430 | +2.32(+2.04%) |
Aug 07, 2019 | 111.44 | 113.74 | 111.35 | 113.66 | 68,474 | +1.23(+1.09%) |
Aug 06, 2019 | 112.49 | 112.51 | 111.04 | 112.43 | 86,382 | +0.27(+0.24%) |
Aug 05, 2019 | 113.22 | 113.42 | 111.39 | 112.16 | 82,939 | -2.27(-1.98%) |
Aug 02, 2019 | 115.39 | 115.39 | 113.65 | 114.43 | 132,734 | -1.39(-1.20%) |
Aug 01, 2019 | 116.62 | 118.32 | 115.39 | 115.82 | 61,735 | -1.30(-1.11%) |
Jul 31, 2019 | 118.78 | 119.09 | 116.36 | 117.12 | 51,350 | -1.91(-1.60%) |
Jul 30, 2019 | 117.47 | 119.04 | 117.12 | 119.03 | 61,166 | +0.76(+0.64%) |
Jul 29, 2019 | 118.59 | 118.66 | 117.95 | 118.27 | 48,938 | -0.61(-0.51%) |
Jul 26, 2019 | 118.49 | 118.87 | 117.65 | 118.87 | 32,448 | +0.38(+0.32%) |
Jul 25, 2019 | 119.05 | 119.15 | 117.83 | 118.50 | 39,408 | -1.14(-0.95%) |
Jul 24, 2019 | 118.82 | 119.64 | 118.76 | 119.64 | 52,547 | +0.39(+0.33%) |
Jul 23, 2019 | 117.67 | 119.25 | 117.67 | 119.24 | 52,616 | +2.20(+1.88%) |
Jul 22, 2019 | 117.55 | 117.64 | 116.86 | 117.05 | 39,122 | -0.26(-0.22%) |
Jul 19, 2019 | 117.22 | 117.91 | 117.22 | 117.30 | 40,615 | +0.17(+0.15%) |
Jul 18, 2019 | 116.31 | 117.17 | 116.04 | 117.13 | 44,775 | +0.50(+0.43%) |
Jul 17, 2019 | 117.68 | 117.68 | 116.63 | 116.63 | 79,555 | -1.09(-0.93%) |
Jul 16, 2019 | 117.21 | 118.53 | 117.19 | 117.73 | 53,974 | +0.51(+0.44%) |
Jul 15, 2019 | 117.12 | 117.63 | 116.63 | 117.21 | 49,210 | +0.17(+0.14%) |
Jul 12, 2019 | 116.05 | 117.10 | 116.05 | 117.05 | 55,315 | +1.28(+1.10%) |
Jul 11, 2019 | 115.58 | 115.80 | 114.86 | 115.77 | 100,828 | +0.26(+0.22%) |
Jul 10, 2019 | 116.40 | 116.67 | 115.47 | 115.51 | 35,174 | -0.38(-0.33%) |
Jul 09, 2019 | 116.60 | 116.60 | 115.61 | 115.89 | 35,126 | -1.07(-0.92%) |
Jul 08, 2019 | 117.91 | 118.21 | 116.77 | 116.96 | 416,813 | -1.38(-1.16%) |
Jul 05, 2019 | 117.73 | 118.47 | 117.20 | 118.34 | 94,732 | -0.54(-0.46%) |
Jul 03, 2019 | 118.37 | 118.88 | 117.97 | 118.88 | 105,077 | +0.74(+0.63%) |
Jul 02, 2019 | 118.53 | 118.53 | 117.62 | 118.14 | 60,709 | -0.28(-0.24%) |
Jul 01, 2019 | 118.75 | 118.75 | 117.64 | 118.42 | 65,019 | +0.69(+0.59%) |
Jun 28, 2019 | 116.82 | 117.81 | 116.67 | 117.73 | 116,401 | +1.19(+1.02%) |
Jun 27, 2019 | 116.03 | 116.60 | 116.03 | 116.54 | 106,568 | +0.65(+0.56%) |
Jun 26, 2019 | 115.90 | 116.28 | 115.72 | 115.89 | 52,552 | -0.10(-0.09%) |
Jun 25, 2019 | 115.99 | 116.38 | 115.50 | 115.99 | 38,771 | +0.14(+0.12%) |
Jun 24, 2019 | 115.59 | 116.07 | 115.31 | 115.85 | 58,638 | +0.28(+0.24%) |
Jun 21, 2019 | 115.76 | 116.00 | 115.48 | 115.58 | 35,170 | -0.39(-0.33%) |
Jun 20, 2019 | 116.05 | 116.45 | 115.15 | 115.96 | 52,205 | +1.13(+0.99%) |
Jun 19, 2019 | 115.23 | 115.23 | 114.17 | 114.83 | 43,274 | -0.28(-0.25%) |
Jun 18, 2019 | 114.60 | 115.88 | 114.60 | 115.11 | 52,024 | +1.09(+0.96%) |
Jun 17, 2019 | 114.80 | 114.80 | 113.89 | 114.02 | 179,141 | -0.88(-0.76%) |
Jun 14, 2019 | 115.41 | 115.41 | 114.62 | 114.89 | 30,986 | -0.61(-0.53%) |
Jun 13, 2019 | 115.14 | 115.53 | 115.08 | 115.50 | 102,109 | +0.74(+0.64%) |
Jun 12, 2019 | 114.32 | 114.86 | 114.24 | 114.77 | 46,573 | +0.25(+0.22%) |
Jun 11, 2019 | 115.19 | 115.60 | 114.27 | 114.51 | 59,790 | +0.09(+0.08%) |
Jun 10, 2019 | 114.80 | 115.09 | 114.37 | 114.42 | 95,360 | +0.26(+0.22%) |
Jun 07, 2019 | 114.04 | 114.54 | 113.61 | 114.16 | 73,798 | +0.82(+0.73%) |
Jun 06, 2019 | 112.45 | 113.54 | 112.15 | 113.34 | 551,975 | +1.21(+1.08%) |
Jun 05, 2019 | 111.92 | 112.34 | 110.64 | 112.13 | 98,595 | +0.57(+0.51%) |
Jun 04, 2019 | 109.41 | 111.56 | 109.06 | 111.56 | 375,243 | +3.39(+3.13%) |
Jun 03, 2019 | 105.61 | 108.22 | 105.61 | 108.17 | 495,276 | +3.00(+2.85%) |
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |