Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.12 | 89.66 | 83.51 | 84.45 | 6,646,412 | -3.46(-3.93%) |
Apr 29, 2020 | 84.61 | 88.73 | 83.45 | 87.91 | 7,158,563 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,240,600 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.15 | 81.72 | 5,977,016 | +6.08(+8.04%) |
Apr 24, 2020 | 75.99 | 76.59 | 73.00 | 75.64 | 5,049,901 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.61 | 73.35 | 75.09 | 10,455,318 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.15 | 3,990,524 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,711 | -2.85(-3.94%) |
Apr 20, 2020 | 75.22 | 77.67 | 71.76 | 72.36 | 6,010,646 | -5.10(-6.59%) |
Apr 17, 2020 | 76.19 | 77.53 | 73.57 | 77.47 | 7,431,896 | +6.09(+8.53%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.38 | 6,349,890 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.12 | 70.60 | 6,041,167 | -3.85(-5.17%) |
Apr 14, 2020 | 72.13 | 73.60 | 68.32 | 74.45 | 6,609,720 | +6.02(+8.80%) |
Apr 13, 2020 | 69.83 | 70.45 | 64.71 | 68.42 | 7,619,095 | -1.33(-1.91%) |
Apr 09, 2020 | 72.98 | 75.91 | 66.96 | 69.76 | 11,149,060 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.20 | 10,882,163 | +8.12(+13.51%) |
Apr 07, 2020 | 65.12 | 66.35 | 59.00 | 60.08 | 12,146,544 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,426 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.63 | 47.89 | 8,096,391 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.69 | 50.90 | 52.00 | 4,747,263 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,320,893 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.69 | 58.35 | 59.43 | 5,402,326 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.89 | 57.32 | 60.33 | 7,246,206 | -2.18(-3.49%) |
Mar 27, 2020 | 65.81 | 66.45 | 62.46 | 62.51 | 9,631,891 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.61 | 11,026,445 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.37 | 74.11 | 9,539,811 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.49 | 63.73 | 65.72 | 10,917,582 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.36 | 56.84 | 9,258,740 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,468,698 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,159 | +3.52(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.48 | 11,049,067 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.27 | 47.40 | 53.69 | 9,155,497 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.63 | 53.94 | 54.11 | 7,817,025 | -17.50(-24.43%) |
Mar 13, 2020 | 73.84 | 76.84 | 63.34 | 71.60 | 7,065,466 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.90 | 64.18 | 67.16 | 9,830,863 | -12.69(-15.89%) |
Mar 11, 2020 | 85.41 | 86.03 | 79.15 | 79.85 | 5,733,184 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.24 | 82.05 | 89.03 | 5,101,683 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,038 | -11.95(-12.87%) |
Mar 06, 2020 | 90.84 | 96.76 | 88.86 | 92.84 | 5,582,733 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.65 | 93.81 | 94.37 | 5,643,642 | -9.95(-9.54%) |
Mar 04, 2020 | 103.20 | 105.11 | 100.45 | 104.33 | 3,177,349 | +3.18(+3.14%) |
Mar 03, 2020 | 106.54 | 109.36 | 100.29 | 101.15 | 4,395,918 | -5.43(-5.09%) |
Mar 02, 2020 | 106.59 | 108.03 | 103.03 | 106.58 | 4,731,546 | -0.04(-0.04%) |
Feb 28, 2020 | 106.64 | 109.97 | 104.95 | 106.62 | 6,022,185 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.45 | 102.59 | 109.76 | 5,738,145 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.37 | 108.88 | 109.35 | 4,208,600 | -3.10(-2.76%) |
Feb 25, 2020 | 119.62 | 119.97 | 111.53 | 112.45 | 4,337,449 | -5.21(-4.43%) |
Feb 24, 2020 | 118.76 | 122.05 | 117.52 | 117.66 | 4,638,563 | -7.62(-6.08%) |
Feb 21, 2020 | 128.77 | 129.47 | 124.11 | 125.28 | 2,914,366 | -5.27(-4.04%) |
Feb 20, 2020 | 131.43 | 132.88 | 128.71 | 130.55 | 1,886,473 | -2.78(-2.09%) |
Feb 19, 2020 | 131.71 | 134.71 | 131.10 | 133.33 | 1,816,512 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.76 | 130.68 | 1,611,847 | +1.29(+1.00%) |
Feb 14, 2020 | 130.57 | 130.69 | 128.04 | 129.38 | 1,528,367 | -1.45(-1.11%) |
Feb 13, 2020 | 131.47 | 132.73 | 129.69 | 130.83 | 3,077,106 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.42 | 131.53 | 133.97 | 3,704,269 | +4.73(+3.66%) |
Feb 11, 2020 | 125.92 | 131.04 | 124.95 | 129.24 | 3,011,210 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.61 | 122.39 | 125.21 | 2,969,608 | +0.95(+0.76%) |
Feb 07, 2020 | 126.36 | 128.02 | 123.96 | 124.26 | 5,735,488 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.60 | 130.16 | 131.39 | 2,590,611 | +1.87(+1.44%) |
Feb 05, 2020 | 132.19 | 132.90 | 128.46 | 129.52 | 2,216,134 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.07 | 125.80 | 129.93 | 4,050,247 | +4.03(+3.20%) |
Feb 03, 2020 | 123.93 | 127.28 | 123.93 | 125.90 | 2,556,783 | +2.37(+1.92%) |
Jan 31, 2020 | 122.12 | 123.98 | 120.97 | 123.53 | 2,430,579 | -0.45(-0.36%) |
Jan 30, 2020 | 119.91 | 124.17 | 118.49 | 123.98 | 3,687,991 | +2.71(+2.24%) |
Jan 29, 2020 | 122.69 | 123.18 | 120.50 | 121.27 | 2,371,149 | -1.10(-0.90%) |
Jan 28, 2020 | 123.12 | 123.76 | 119.29 | 122.36 | 4,346,925 | +1.06(+0.87%) |
Jan 27, 2020 | 120.36 | 124.46 | 118.58 | 121.31 | 5,946,478 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.94 | 4,073,229 | -4.27(-3.13%) |
Jan 23, 2020 | 131.95 | 137.07 | 130.72 | 136.21 | 4,965,986 | -0.96(-0.70%) |
Jan 22, 2020 | 141.23 | 141.39 | 136.24 | 137.17 | 2,963,953 | -2.17(-1.56%) |
Jan 21, 2020 | 140.16 | 142.27 | 137.45 | 139.34 | 5,523,717 | -9.12(-6.14%) |
Jan 17, 2020 | 149.51 | 150.21 | 147.58 | 148.46 | 2,224,073 | -0.58(-0.39%) |
Jan 16, 2020 | 147.85 | 149.56 | 147.52 | 149.04 | 1,672,028 | +2.14(+1.46%) |
Jan 15, 2020 | 146.17 | 147.63 | 145.97 | 146.89 | 1,952,407 | -0.01(-0.01%) |
Jan 14, 2020 | 146.28 | 147.60 | 144.11 | 146.90 | 2,274,561 | +2.76(+1.92%) |
Jan 13, 2020 | 140.85 | 144.80 | 140.51 | 144.14 | 1,855,725 | +4.11(+2.94%) |
Jan 10, 2020 | 140.10 | 144.91 | 138.89 | 140.03 | 2,226,932 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.87 | 138.58 | 139.19 | 1,229,503 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.77 | 137.37 | 139.77 | 1,201,218 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.23 | 138.90 | 1,758,726 | +0.66(+0.47%) |
Jan 06, 2020 | 136.30 | 138.43 | 136.15 | 138.25 | 1,386,800 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.02 | 138.52 | 1,797,989 | -2.09(-1.48%) |
Jan 02, 2020 | 139.10 | 141.38 | 138.79 | 140.61 | 3,070,516 | +4.63(+3.41%) |
Dec 31, 2019 | 135.77 | 137.15 | 135.37 | 135.97 | 1,166,931 | -0.50(-0.37%) |
Dec 30, 2019 | 137.33 | 137.93 | 135.14 | 136.47 | 3,128,199 | -0.42(-0.31%) |
Dec 27, 2019 | 138.23 | 138.88 | 135.84 | 136.90 | 1,431,752 | -1.11(-0.80%) |
Dec 26, 2019 | 137.27 | 138.06 | 136.66 | 138.00 | 999,337 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.20 | 136.34 | 136.53 | 482,153 | -0.77(-0.56%) |
Dec 23, 2019 | 136.25 | 137.70 | 135.63 | 137.31 | 1,638,415 | +2.13(+1.58%) |
Dec 20, 2019 | 137.57 | 137.57 | 134.33 | 135.17 | 5,908,291 | -1.75(-1.28%) |
Dec 19, 2019 | 135.72 | 137.42 | 135.03 | 136.92 | 2,529,347 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.06 | 132.37 | 135.82 | 4,989,238 | +5.10(+3.90%) |
Dec 17, 2019 | 129.19 | 130.97 | 128.03 | 130.72 | 2,030,416 | +2.51(+1.95%) |
Dec 16, 2019 | 127.61 | 129.70 | 127.45 | 128.21 | 2,357,915 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.39 | 126.13 | 127.07 | 2,880,867 | -2.44(-1.88%) |
Dec 12, 2019 | 119.85 | 129.81 | 119.75 | 129.51 | 4,841,842 | +11.20(+9.47%) |
Dec 11, 2019 | 117.06 | 118.62 | 117.00 | 118.31 | 2,057,108 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.92 | 925,272 | -0.96(-0.81%) |
Dec 09, 2019 | 118.83 | 120.44 | 117.87 | 117.88 | 1,869,654 | -1.26(-1.06%) |
Dec 06, 2019 | 117.06 | 119.36 | 116.64 | 119.14 | 1,197,263 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.07 | 115.80 | 836,516 | -0.46(-0.40%) |
Dec 04, 2019 | 115.23 | 116.59 | 115.10 | 116.26 | 1,319,350 | +2.09(+1.83%) |
Dec 03, 2019 | 114.27 | 114.43 | 111.64 | 114.17 | 1,917,477 | -2.73(-2.34%) |
Dec 02, 2019 | 118.26 | 119.50 | 116.70 | 116.90 | 1,707,813 | -1.43(-1.21%) |
Nov 29, 2019 | 118.36 | 118.98 | 117.67 | 118.33 | 789,154 | -1.10(-0.92%) |
Nov 27, 2019 | 119.32 | 120.84 | 118.82 | 119.43 | 769,851 | +0.41(+0.35%) |
Nov 26, 2019 | 121.32 | 121.61 | 118.76 | 119.02 | 1,350,851 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.42 | 117.04 | 121.39 | 1,789,675 | +4.71(+4.04%) |
Nov 22, 2019 | 117.43 | 117.43 | 116.09 | 116.67 | 1,329,317 | +0.79(+0.68%) |
Nov 21, 2019 | 115.20 | 116.81 | 114.73 | 115.88 | 1,487,946 | +0.78(+0.68%) |
Nov 20, 2019 | 117.11 | 118.42 | 113.75 | 115.10 | 1,857,122 | -2.64(-2.25%) |
Nov 19, 2019 | 118.54 | 118.58 | 116.28 | 117.74 | 1,347,864 | +0.10(+0.08%) |
Nov 18, 2019 | 114.11 | 117.72 | 112.72 | 117.64 | 1,626,901 | +2.40(+2.08%) |
Nov 15, 2019 | 116.57 | 116.72 | 114.21 | 115.25 | 1,780,933 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,885 | -0.16(-0.13%) |
Nov 13, 2019 | 116.52 | 117.12 | 115.33 | 116.36 | 1,416,159 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,196 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.88 | 117.10 | 118.10 | 1,909,114 | -4.71(-3.83%) |
Nov 08, 2019 | 121.13 | 123.53 | 120.02 | 122.81 | 1,438,664 | +0.95(+0.78%) |
Nov 07, 2019 | 121.82 | 124.83 | 121.05 | 121.86 | 3,200,179 | +2.84(+2.39%) |
Nov 06, 2019 | 123.42 | 123.42 | 118.20 | 119.01 | 2,122,371 | -3.92(-3.19%) |
Nov 05, 2019 | 123.04 | 124.51 | 122.27 | 122.93 | 1,202,741 | -0.12(-0.09%) |
Nov 04, 2019 | 121.38 | 123.36 | 121.19 | 123.05 | 2,294,656 | +3.43(+2.87%) |
Nov 01, 2019 | 119.37 | 119.82 | 117.45 | 119.62 | 1,424,967 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.83 | 1,589,451 | -2.31(-1.92%) |
Oct 30, 2019 | 116.79 | 120.80 | 115.31 | 120.14 | 2,836,047 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.03 | 116.74 | 1,272,709 | -2.70(-2.26%) |
Oct 28, 2019 | 118.18 | 119.86 | 117.89 | 119.44 | 1,476,460 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.35 | 1,676,553 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.71 | 112.40 | 113.72 | 1,110,397 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.70 | 112.50 | 909,434 | +0.16(+0.14%) |
Oct 22, 2019 | 114.16 | 114.47 | 111.75 | 112.35 | 1,020,841 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,747 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,430 | -0.52(-0.47%) |
Oct 17, 2019 | 111.42 | 111.50 | 110.11 | 110.75 | 1,913,977 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.40 | 110.14 | 110.53 | 1,522,598 | -1.02(-0.91%) |
Oct 15, 2019 | 109.29 | 112.85 | 108.43 | 111.55 | 1,751,290 | +2.49(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.68 | 109.07 | 1,111,225 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.64 | 109.51 | 3,301,821 | +6.53(+6.34%) |
Oct 10, 2019 | 101.40 | 105.16 | 100.60 | 102.99 | 1,772,390 | +1.59(+1.57%) |
Oct 09, 2019 | 101.07 | 101.96 | 100.05 | 101.40 | 1,611,943 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 103.00 | 99.47 | 99.60 | 2,577,287 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.73 | 101.35 | 103.92 | 2,521,219 | -1.83(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.76 | 1,725,366 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.68 | 1,561,179 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.03 | 107.97 | 2,015,448 | +1.23(+1.16%) |
Oct 01, 2019 | 105.76 | 108.78 | 105.57 | 106.74 | 1,686,749 | +1.17(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,566 | +0.46(+0.44%) |
Sep 27, 2019 | 108.05 | 110.19 | 104.39 | 105.11 | 2,552,933 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.39 | 107.15 | 1,821,114 | -0.73(-0.68%) |
Sep 25, 2019 | 106.20 | 108.31 | 104.97 | 107.88 | 1,573,801 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.68 | 106.01 | 106.19 | 3,416,418 | +1.21(+1.16%) |
Sep 23, 2019 | 104.04 | 105.84 | 103.66 | 104.98 | 2,169,187 | -0.62(-0.59%) |
Sep 20, 2019 | 108.34 | 109.22 | 105.21 | 105.60 | 1,992,091 | -2.65(-2.45%) |
Sep 19, 2019 | 109.73 | 110.46 | 107.42 | 108.25 | 2,222,294 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.44 | 109.63 | 1,939,404 | -1.00(-0.90%) |
Sep 17, 2019 | 111.63 | 111.86 | 109.34 | 110.63 | 3,547,717 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.79 | 113.22 | 1,498,416 | -0.84(-0.73%) |
Sep 13, 2019 | 115.11 | 116.75 | 113.80 | 114.06 | 1,751,421 | +0.37(+0.32%) |
Sep 12, 2019 | 111.34 | 116.21 | 110.78 | 113.69 | 2,810,322 | +2.68(+2.41%) |
Sep 11, 2019 | 114.16 | 114.57 | 109.16 | 111.01 | 2,627,716 | -2.50(-2.20%) |
Sep 10, 2019 | 111.17 | 113.52 | 110.51 | 113.50 | 1,603,962 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.33 | 2,120,277 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.34 | 108.21 | 1,987,560 | +0.11(+0.10%) |
Sep 05, 2019 | 107.70 | 109.42 | 107.19 | 108.11 | 1,913,587 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.76 | 104.19 | 105.77 | 2,124,694 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.34 | 2,463,929 | -4.62(-4.32%) |
Aug 30, 2019 | 104.29 | 107.62 | 103.57 | 106.96 | 2,765,592 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.41 | 103.24 | 5,701,849 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.74 | 100.02 | 102.27 | 3,878,647 | +1.14(+1.12%) |
Aug 27, 2019 | 103.59 | 103.59 | 100.90 | 101.13 | 2,041,630 | -1.22(-1.19%) |
Aug 26, 2019 | 103.93 | 104.32 | 101.84 | 102.36 | 1,720,099 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.33 | 100.70 | 102.28 | 2,783,408 | -4.66(-4.36%) |
Aug 22, 2019 | 110.70 | 111.62 | 106.85 | 106.94 | 1,691,716 | -3.33(-3.02%) |
Aug 21, 2019 | 112.16 | 112.43 | 109.48 | 110.27 | 1,758,550 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.41 | 107.47 | 110.71 | 1,749,116 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.05 | 106.32 | 109.16 | 3,276,781 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.06 | 100.50 | 102.49 | 2,236,056 | +2.96(+2.98%) |
Aug 15, 2019 | 101.72 | 102.56 | 99.08 | 99.53 | 2,037,976 | -0.81(-0.80%) |
Aug 14, 2019 | 102.36 | 103.22 | 99.58 | 100.34 | 2,796,057 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.93 | 102.47 | 104.76 | 2,724,177 | +1.80(+1.75%) |
Aug 12, 2019 | 103.40 | 104.04 | 102.47 | 102.96 | 2,270,246 | -1.78(-1.70%) |
Aug 09, 2019 | 106.15 | 106.65 | 102.47 | 104.74 | 1,661,272 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.44 | 107.24 | 1,642,604 | +1.55(+1.47%) |
Aug 07, 2019 | 104.02 | 106.88 | 101.17 | 105.69 | 3,487,865 | -1.89(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.59 | 3,625,212 | +0.74(+0.69%) |
Aug 05, 2019 | 110.19 | 110.74 | 106.04 | 106.85 | 3,719,033 | -8.27(-7.18%) |
Aug 02, 2019 | 116.61 | 118.55 | 113.72 | 115.12 | 2,524,610 | -3.10(-2.62%) |
Aug 01, 2019 | 124.78 | 126.51 | 116.43 | 118.22 | 3,553,920 | -6.88(-5.50%) |
Jul 31, 2019 | 130.42 | 130.42 | 122.39 | 125.09 | 2,400,622 | -5.33(-4.09%) |
Jul 30, 2019 | 131.26 | 131.94 | 129.83 | 130.42 | 1,341,029 | -2.56(-1.92%) |
Jul 29, 2019 | 133.98 | 134.04 | 130.51 | 132.98 | 891,922 | -1.11(-0.83%) |
Jul 26, 2019 | 133.81 | 134.97 | 132.87 | 134.09 | 945,793 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,648 | -2.03(-1.51%) |
Jul 24, 2019 | 132.47 | 135.88 | 131.64 | 134.64 | 1,413,210 | +1.66(+1.25%) |
Jul 23, 2019 | 129.98 | 133.26 | 129.44 | 132.98 | 1,402,151 | +4.29(+3.33%) |
Jul 22, 2019 | 128.93 | 129.99 | 127.47 | 128.69 | 1,159,219 | -0.81(-0.62%) |
Jul 19, 2019 | 130.69 | 131.77 | 129.42 | 129.50 | 1,023,257 | -0.42(-0.33%) |
Jul 18, 2019 | 130.26 | 130.54 | 129.23 | 129.92 | 900,141 | -0.77(-0.59%) |
Jul 17, 2019 | 133.92 | 134.00 | 130.27 | 130.69 | 1,343,323 | -3.32(-2.48%) |
Jul 16, 2019 | 132.72 | 135.85 | 131.61 | 134.01 | 2,346,601 | +1.51(+1.14%) |
Jul 15, 2019 | 128.81 | 132.71 | 128.31 | 132.50 | 2,756,048 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.17 | 125.70 | 128.77 | 1,756,517 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.41 | 125.65 | 1,889,103 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.30 | 122.97 | 125.35 | 3,125,284 | -3.26(-2.53%) |
Jul 09, 2019 | 127.19 | 129.02 | 126.44 | 128.61 | 1,803,847 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.01 | 126.17 | 127.97 | 1,262,238 | +0.24(+0.19%) |
Jul 05, 2019 | 127.70 | 128.32 | 126.03 | 127.73 | 1,190,039 | -0.55(-0.43%) |
Jul 03, 2019 | 128.22 | 129.38 | 127.12 | 128.28 | 1,200,229 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.91 | 124.73 | 127.88 | 1,486,360 | +1.66(+1.32%) |
Jul 01, 2019 | 125.40 | 129.81 | 124.42 | 126.22 | 3,722,135 | +6.97(+5.85%) |
Jun 28, 2019 | 118.87 | 119.64 | 117.71 | 119.25 | 1,921,844 | +0.04(+0.03%) |
Jun 27, 2019 | 117.69 | 119.40 | 116.95 | 119.21 | 1,393,290 | +2.59(+2.22%) |
Jun 26, 2019 | 115.95 | 117.56 | 115.50 | 116.62 | 1,703,636 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.09 | 114.25 | 114.41 | 1,999,226 | -2.94(-2.51%) |
Jun 24, 2019 | 118.12 | 118.81 | 116.67 | 117.35 | 1,305,055 | +0.50(+0.43%) |
Jun 21, 2019 | 116.91 | 118.62 | 115.97 | 116.85 | 1,488,771 | -0.91(-0.78%) |
Jun 20, 2019 | 120.94 | 123.08 | 117.11 | 117.76 | 1,433,931 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.23 | 115.89 | 117.64 | 1,645,530 | +0.31(+0.26%) |
Jun 18, 2019 | 113.14 | 118.05 | 112.67 | 117.33 | 2,637,089 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.41 | 109.32 | 111.25 | 1,079,011 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.38 | 110.25 | 111.19 | 1,586,200 | -1.54(-1.37%) |
Jun 13, 2019 | 110.94 | 113.20 | 110.61 | 112.72 | 1,683,681 | +2.38(+2.15%) |
Jun 12, 2019 | 112.38 | 112.38 | 109.65 | 110.35 | 1,137,417 | -3.28(-2.89%) |
Jun 11, 2019 | 113.67 | 114.92 | 112.54 | 113.63 | 2,032,287 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.88 | 108.53 | 112.20 | 2,826,563 | +5.43(+5.09%) |
Jun 07, 2019 | 106.16 | 108.92 | 106.06 | 106.77 | 1,607,099 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.88 | 103.93 | 105.77 | 1,652,326 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.88 | 103.92 | 106.23 | 2,190,592 | -2.32(-2.14%) |
Jun 04, 2019 | 101.19 | 108.60 | 100.86 | 108.55 | 3,364,323 | +9.05(+9.10%) |
Jun 03, 2019 | 102.54 | 102.54 | 98.89 | 99.50 | 2,766,787 | -3.72(-3.61%) |
May 31, 2019 | 105.28 | 105.55 | 102.39 | 103.22 | 3,007,697 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.54 | 107.17 | 2,121,807 | -2.85(-2.59%) |
May 29, 2019 | 108.58 | 110.67 | 108.15 | 110.01 | 1,024,545 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.94 | 109.63 | 109.74 | 1,533,042 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.37 | 109.83 | 1,915,501 | +0.33(+0.30%) |
May 23, 2019 | 113.32 | 113.32 | 108.40 | 109.50 | 3,671,111 | -5.83(-5.05%) |
May 22, 2019 | 115.34 | 116.09 | 114.30 | 115.33 | 1,567,256 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.68 | 115.30 | 116.25 | 1,329,682 | +1.64(+1.43%) |
May 20, 2019 | 113.87 | 114.80 | 111.41 | 114.61 | 2,881,142 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,828 | -5.62(-4.63%) |
May 16, 2019 | 119.36 | 121.72 | 119.03 | 121.42 | 1,985,720 | +1.96(+1.64%) |
May 15, 2019 | 116.36 | 119.71 | 115.43 | 119.45 | 2,230,879 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.98 | 116.32 | 117.61 | 2,046,215 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.62 | 115.18 | 116.23 | 4,315,927 | -7.65(-6.17%) |
May 10, 2019 | 123.36 | 127.08 | 120.41 | 123.88 | 5,553,986 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.91 | 130.02 | 2,672,171 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.97 | 128.85 | 129.67 | 2,461,362 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.48 | 127.46 | 129.42 | 2,988,607 | -5.04(-3.75%) |
May 06, 2019 | 135.50 | 135.81 | 131.97 | 134.46 | 2,725,633 | -6.09(-4.33%) |
May 03, 2019 | 139.43 | 141.15 | 138.82 | 140.54 | 1,154,520 | +1.72(+1.24%) |
May 02, 2019 | 139.00 | 140.68 | 136.77 | 138.82 | 1,300,032 | -0.55(-0.40%) |