Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 128.42 | 136.35 | 128.42 | 135.94 | 4,303,550 | +3.40(+2.57%) |
Apr 29, 2020 | 139.34 | 139.40 | 132.22 | 132.54 | 3,846,565 | -4.96(-3.61%) |
Apr 28, 2020 | 139.01 | 141.55 | 137.24 | 137.51 | 2,415,781 | -2.17(-1.55%) |
Apr 27, 2020 | 138.99 | 140.46 | 138.11 | 139.67 | 1,907,472 | +1.87(+1.36%) |
Apr 24, 2020 | 137.80 | 138.35 | 135.18 | 137.80 | 1,729,808 | +0.90(+0.66%) |
Apr 23, 2020 | 138.77 | 139.65 | 136.20 | 136.90 | 1,802,988 | -2.23(-1.61%) |
Apr 22, 2020 | 138.02 | 140.86 | 137.75 | 139.13 | 1,934,301 | +2.98(+2.19%) |
Apr 21, 2020 | 136.58 | 137.20 | 134.85 | 136.15 | 2,467,064 | -2.34(-1.69%) |
Apr 20, 2020 | 140.92 | 141.99 | 138.48 | 138.50 | 2,209,047 | -3.95(-2.77%) |
Apr 17, 2020 | 140.89 | 143.11 | 139.65 | 142.44 | 2,414,695 | +4.48(+3.25%) |
Apr 16, 2020 | 140.22 | 140.72 | 137.24 | 137.97 | 2,390,407 | -0.56(-0.41%) |
Apr 15, 2020 | 141.56 | 141.81 | 137.69 | 138.53 | 3,163,913 | -2.83(-2.00%) |
Apr 14, 2020 | 136.68 | 141.46 | 135.70 | 141.36 | 2,886,000 | +7.44(+5.56%) |
Apr 13, 2020 | 139.15 | 139.47 | 133.29 | 133.92 | 2,023,555 | -6.05(-4.32%) |
Apr 09, 2020 | 134.95 | 140.50 | 134.57 | 139.96 | 5,101,351 | +5.78(+4.31%) |
Apr 08, 2020 | 126.20 | 134.75 | 125.17 | 134.18 | 2,525,940 | +9.23(+7.38%) |
Apr 07, 2020 | 130.93 | 131.72 | 124.75 | 124.95 | 3,102,637 | -1.88(-1.49%) |
Apr 06, 2020 | 126.53 | 127.90 | 123.42 | 126.84 | 3,841,616 | +2.67(+2.15%) |
Apr 03, 2020 | 123.51 | 125.80 | 121.60 | 124.17 | 2,483,301 | -0.64(-0.51%) |
Apr 02, 2020 | 117.25 | 125.32 | 116.02 | 124.81 | 3,799,766 | +7.49(+6.38%) |
Apr 01, 2020 | 117.39 | 119.57 | 114.09 | 117.32 | 2,954,428 | -5.81(-4.72%) |
Mar 31, 2020 | 124.45 | 126.04 | 120.90 | 123.13 | 3,613,052 | -3.12(-2.47%) |
Mar 30, 2020 | 119.80 | 126.76 | 118.78 | 126.25 | 3,441,504 | +9.53(+8.16%) |
Mar 27, 2020 | 118.88 | 120.91 | 115.26 | 116.72 | 3,776,259 | -4.76(-3.92%) |
Mar 26, 2020 | 109.14 | 122.57 | 109.14 | 121.48 | 4,799,418 | +12.37(+11.34%) |
Mar 25, 2020 | 104.86 | 115.10 | 103.75 | 109.11 | 3,660,987 | +3.62(+3.44%) |
Mar 24, 2020 | 103.88 | 106.08 | 97.36 | 105.49 | 5,156,929 | +5.74(+5.75%) |
Mar 23, 2020 | 108.12 | 109.73 | 98.61 | 99.75 | 4,725,417 | -9.45(-8.65%) |
Mar 20, 2020 | 110.26 | 116.39 | 107.10 | 109.20 | 6,269,998 | -2.29(-2.06%) |
Mar 19, 2020 | 117.59 | 117.77 | 108.51 | 111.49 | 5,333,924 | -6.45(-5.47%) |
Mar 18, 2020 | 120.37 | 126.78 | 111.80 | 117.94 | 5,109,758 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.68 | 117.85 | 125.23 | 5,208,522 | +9.42(+8.14%) |
Mar 16, 2020 | 118.47 | 125.65 | 115.14 | 115.81 | 4,496,225 | -16.43(-12.43%) |
Mar 13, 2020 | 127.59 | 134.73 | 122.08 | 132.25 | 4,420,100 | +10.73(+8.83%) |
Mar 12, 2020 | 122.10 | 128.20 | 113.14 | 121.52 | 4,519,957 | -8.65(-6.64%) |
Mar 11, 2020 | 131.21 | 132.08 | 128.00 | 130.16 | 3,885,475 | -4.65(-3.45%) |
Mar 10, 2020 | 129.96 | 134.88 | 125.76 | 134.82 | 3,480,251 | +7.67(+6.03%) |
Mar 09, 2020 | 129.42 | 131.36 | 125.91 | 127.14 | 3,890,420 | -8.92(-6.55%) |
Mar 06, 2020 | 134.74 | 136.71 | 130.91 | 136.06 | 3,675,219 | -1.20(-0.87%) |
Mar 05, 2020 | 136.05 | 138.85 | 135.45 | 137.26 | 2,971,356 | -1.12(-0.81%) |
Mar 04, 2020 | 135.89 | 138.94 | 134.06 | 138.38 | 2,818,607 | +4.59(+3.43%) |
Mar 03, 2020 | 132.69 | 137.47 | 131.70 | 133.78 | 5,021,696 | +1.60(+1.21%) |
Mar 02, 2020 | 121.77 | 132.42 | 121.68 | 132.19 | 4,818,953 | +10.96(+9.04%) |
Feb 28, 2020 | 122.79 | 125.19 | 119.05 | 121.23 | 7,332,945 | -4.32(-3.44%) |
Feb 27, 2020 | 125.84 | 132.19 | 124.37 | 125.55 | 6,881,615 | -12.09(-8.78%) |
Feb 26, 2020 | 138.53 | 139.74 | 137.34 | 137.64 | 2,711,268 | -0.28(-0.20%) |
Feb 25, 2020 | 141.33 | 142.07 | 137.42 | 137.92 | 2,409,476 | -2.83(-2.01%) |
Feb 24, 2020 | 139.89 | 142.55 | 138.33 | 140.75 | 2,367,337 | -1.44(-1.01%) |
Feb 21, 2020 | 141.00 | 142.77 | 140.37 | 142.19 | 3,553,003 | +0.91(+0.64%) |
Feb 20, 2020 | 140.33 | 142.09 | 139.94 | 141.28 | 2,577,049 | +1.18(+0.84%) |
Feb 19, 2020 | 140.67 | 141.16 | 139.19 | 140.10 | 1,431,981 | -0.52(-0.37%) |
Feb 18, 2020 | 140.49 | 140.66 | 139.50 | 140.62 | 1,507,336 | +0.20(+0.14%) |
Feb 14, 2020 | 139.15 | 140.78 | 138.76 | 140.42 | 1,683,835 | +1.73(+1.25%) |
Feb 13, 2020 | 137.96 | 138.93 | 137.34 | 138.68 | 1,421,723 | +0.60(+0.44%) |
Feb 12, 2020 | 136.07 | 138.28 | 134.35 | 138.08 | 2,328,304 | +1.84(+1.35%) |
Feb 11, 2020 | 130.58 | 138.34 | 129.76 | 136.24 | 4,122,991 | +6.86(+5.30%) |
Feb 10, 2020 | 127.80 | 129.44 | 127.66 | 129.38 | 1,865,211 | +2.06(+1.61%) |
Feb 07, 2020 | 127.80 | 127.80 | 127.27 | 127.32 | 1,322,979 | -0.01(-0.01%) |
Feb 06, 2020 | 127.02 | 127.93 | 126.41 | 127.33 | 1,188,051 | +0.46(+0.36%) |
Feb 05, 2020 | 127.14 | 127.55 | 126.32 | 126.87 | 1,486,747 | -0.41(-0.33%) |
Feb 04, 2020 | 126.59 | 128.48 | 125.98 | 127.29 | 1,494,779 | +1.07(+0.84%) |
Feb 03, 2020 | 127.48 | 127.69 | 126.01 | 126.22 | 1,447,935 | -0.55(-0.43%) |
Jan 31, 2020 | 127.80 | 128.42 | 125.83 | 126.77 | 1,529,351 | -1.09(-0.85%) |
Jan 30, 2020 | 125.75 | 127.96 | 125.70 | 127.86 | 1,144,444 | +1.76(+1.40%) |
Jan 29, 2020 | 128.43 | 128.57 | 125.98 | 126.10 | 1,795,834 | -2.27(-1.77%) |
Jan 28, 2020 | 127.03 | 128.41 | 126.68 | 128.37 | 1,819,223 | +1.21(+0.95%) |
Jan 27, 2020 | 126.34 | 127.25 | 125.71 | 127.16 | 1,612,133 | +0.34(+0.27%) |
Jan 24, 2020 | 126.91 | 127.51 | 126.28 | 126.82 | 1,026,068 | +0.10(+0.08%) |
Jan 23, 2020 | 126.17 | 127.08 | 125.22 | 126.72 | 1,473,725 | +0.92(+0.73%) |
Jan 22, 2020 | 126.07 | 126.23 | 125.20 | 125.80 | 2,269,518 | +0.41(+0.32%) |
Jan 21, 2020 | 122.95 | 125.50 | 122.78 | 125.39 | 1,950,805 | +2.50(+2.04%) |
Jan 17, 2020 | 123.11 | 123.70 | 122.18 | 122.89 | 2,446,679 | +0.02(+0.01%) |
Jan 16, 2020 | 122.17 | 122.89 | 121.64 | 122.87 | 1,779,484 | +1.00(+0.82%) |
Jan 15, 2020 | 120.27 | 122.20 | 120.24 | 121.87 | 1,692,050 | +1.78(+1.48%) |
Jan 14, 2020 | 120.94 | 121.39 | 119.33 | 120.10 | 1,970,404 | -1.13(-0.94%) |
Jan 13, 2020 | 120.92 | 121.70 | 120.69 | 121.23 | 2,060,498 | +0.75(+0.63%) |
Jan 10, 2020 | 118.78 | 120.61 | 118.61 | 120.48 | 3,262,593 | +1.82(+1.53%) |
Jan 09, 2020 | 117.77 | 119.10 | 117.74 | 118.66 | 1,813,615 | +0.68(+0.57%) |
Jan 08, 2020 | 117.61 | 118.37 | 117.25 | 117.98 | 3,125,786 | +0.49(+0.42%) |
Jan 07, 2020 | 119.29 | 119.65 | 116.89 | 117.49 | 1,970,534 | -2.02(-1.69%) |
Jan 06, 2020 | 120.26 | 120.71 | 119.50 | 119.51 | 1,928,674 | -1.02(-0.84%) |
Jan 03, 2020 | 119.17 | 120.73 | 118.53 | 120.53 | 1,482,782 | +0.66(+0.55%) |
Jan 02, 2020 | 120.42 | 120.70 | 119.40 | 119.87 | 2,122,267 | -0.40(-0.33%) |
Dec 31, 2019 | 119.67 | 120.31 | 118.92 | 120.27 | 1,880,751 | +0.63(+0.53%) |
Dec 30, 2019 | 119.03 | 119.67 | 118.40 | 119.63 | 1,329,704 | +0.27(+0.23%) |
Dec 27, 2019 | 118.95 | 119.72 | 118.72 | 119.36 | 1,020,868 | +0.41(+0.34%) |
Dec 26, 2019 | 118.67 | 119.06 | 118.23 | 118.95 | 818,481 | +0.47(+0.40%) |
Dec 24, 2019 | 118.91 | 119.18 | 118.02 | 118.48 | 663,440 | -0.46(-0.38%) |
Dec 23, 2019 | 120.41 | 120.84 | 118.77 | 118.94 | 1,223,565 | -1.20(-1.00%) |
Dec 20, 2019 | 120.18 | 120.53 | 118.87 | 120.14 | 3,812,919 | +1.76(+1.49%) |
Dec 19, 2019 | 115.83 | 118.45 | 115.81 | 118.38 | 3,120,843 | +2.30(+1.98%) |
Dec 18, 2019 | 112.96 | 116.37 | 112.94 | 116.08 | 3,496,440 | +3.43(+3.04%) |
Dec 17, 2019 | 114.02 | 114.24 | 112.42 | 112.65 | 2,352,729 | -1.14(-1.00%) |
Dec 16, 2019 | 112.51 | 114.08 | 112.13 | 113.79 | 2,395,248 | +1.54(+1.37%) |
Dec 13, 2019 | 111.67 | 112.78 | 110.71 | 112.25 | 3,506,079 | +0.58(+0.51%) |
Dec 12, 2019 | 113.08 | 113.14 | 111.09 | 111.68 | 2,760,766 | -1.19(-1.06%) |
Dec 11, 2019 | 112.26 | 113.50 | 112.02 | 112.87 | 2,285,772 | +0.51(+0.46%) |
Dec 10, 2019 | 114.36 | 114.81 | 111.52 | 112.36 | 1,567,699 | -1.58(-1.38%) |
Dec 09, 2019 | 113.35 | 114.68 | 113.31 | 113.94 | 1,884,121 | +0.35(+0.31%) |
Dec 06, 2019 | 113.00 | 113.78 | 112.61 | 113.58 | 1,836,011 | +0.39(+0.34%) |
Dec 05, 2019 | 112.63 | 113.39 | 111.76 | 113.20 | 2,319,982 | +0.39(+0.35%) |
Dec 04, 2019 | 111.81 | 113.22 | 111.46 | 112.80 | 2,276,222 | +0.32(+0.28%) |
Dec 03, 2019 | 109.98 | 112.71 | 109.86 | 112.48 | 2,331,660 | +2.68(+2.44%) |
Dec 02, 2019 | 111.90 | 112.47 | 109.73 | 109.80 | 2,417,039 | -2.27(-2.03%) |
Nov 29, 2019 | 112.36 | 112.83 | 112.07 | 112.07 | 1,024,445 | -0.10(-0.09%) |
Nov 27, 2019 | 112.69 | 113.18 | 111.75 | 112.17 | 2,443,522 | -0.50(-0.45%) |
Nov 26, 2019 | 110.76 | 112.73 | 110.76 | 112.68 | 6,157,113 | +2.51(+2.28%) |
Nov 25, 2019 | 111.05 | 111.42 | 109.83 | 110.17 | 3,605,075 | -0.78(-0.70%) |
Nov 22, 2019 | 113.55 | 114.72 | 110.95 | 110.95 | 2,380,911 | -2.62(-2.31%) |
Nov 21, 2019 | 115.06 | 116.00 | 113.52 | 113.58 | 2,836,535 | -1.21(-1.05%) |
Nov 20, 2019 | 112.62 | 114.92 | 112.62 | 114.78 | 1,933,060 | +2.16(+1.91%) |
Nov 19, 2019 | 114.24 | 114.88 | 112.36 | 112.63 | 3,198,389 | -1.36(-1.19%) |
Nov 18, 2019 | 113.01 | 115.14 | 112.97 | 113.99 | 2,162,797 | +1.06(+0.94%) |
Nov 15, 2019 | 112.44 | 112.98 | 111.90 | 112.93 | 2,071,192 | +0.85(+0.76%) |
Nov 14, 2019 | 110.53 | 112.29 | 110.18 | 112.08 | 2,843,470 | +1.93(+1.75%) |
Nov 13, 2019 | 109.86 | 110.67 | 109.63 | 110.15 | 2,147,088 | +0.59(+0.54%) |
Nov 12, 2019 | 109.94 | 110.21 | 109.24 | 109.56 | 3,169,722 | -0.38(-0.34%) |
Nov 11, 2019 | 109.71 | 110.68 | 109.64 | 109.94 | 2,241,479 | +0.25(+0.23%) |
Nov 08, 2019 | 109.49 | 111.57 | 109.41 | 109.69 | 2,720,325 | -0.92(-0.83%) |
Nov 07, 2019 | 111.64 | 112.20 | 110.25 | 110.61 | 3,038,820 | -1.68(-1.49%) |
Nov 06, 2019 | 110.82 | 112.53 | 110.78 | 112.28 | 2,761,875 | +1.89(+1.71%) |
Nov 05, 2019 | 112.38 | 112.61 | 108.89 | 110.40 | 3,704,407 | -2.38(-2.11%) |
Nov 04, 2019 | 115.11 | 115.11 | 112.76 | 112.78 | 1,940,449 | -2.45(-2.12%) |
Nov 01, 2019 | 117.02 | 117.17 | 114.19 | 115.23 | 3,036,603 | -1.15(-0.99%) |
Oct 31, 2019 | 116.82 | 117.17 | 115.85 | 116.38 | 2,863,566 | -0.38(-0.33%) |
Oct 30, 2019 | 116.73 | 117.56 | 116.34 | 116.76 | 2,336,692 | +0.19(+0.16%) |
Oct 29, 2019 | 116.87 | 117.72 | 116.27 | 116.57 | 1,606,139 | -0.32(-0.27%) |
Oct 28, 2019 | 118.20 | 118.43 | 116.28 | 116.89 | 2,647,491 | -1.34(-1.14%) |
Oct 25, 2019 | 118.65 | 118.92 | 117.61 | 118.23 | 2,419,670 | -0.59(-0.50%) |
Oct 24, 2019 | 118.45 | 118.98 | 117.39 | 118.82 | 1,977,014 | +0.68(+0.57%) |
Oct 23, 2019 | 118.23 | 119.14 | 117.36 | 118.14 | 1,552,162 | -0.34(-0.28%) |
Oct 22, 2019 | 119.97 | 120.55 | 118.25 | 118.48 | 1,579,964 | -1.72(-1.43%) |
Oct 21, 2019 | 120.79 | 120.79 | 118.50 | 120.20 | 1,884,355 | -0.60(-0.49%) |
Oct 18, 2019 | 117.77 | 121.57 | 117.47 | 120.80 | 3,732,248 | +3.76(+3.21%) |
Oct 17, 2019 | 113.63 | 118.11 | 113.63 | 117.04 | 2,814,091 | +4.10(+3.63%) |
Oct 16, 2019 | 112.48 | 113.00 | 111.92 | 112.94 | 2,715,227 | +0.03(+0.03%) |
Oct 15, 2019 | 114.22 | 114.41 | 111.94 | 112.90 | 2,259,838 | -1.24(-1.09%) |
Oct 14, 2019 | 114.83 | 114.88 | 113.76 | 114.14 | 1,192,355 | -0.46(-0.40%) |
Oct 11, 2019 | 115.91 | 116.22 | 114.51 | 114.61 | 2,208,460 | -1.29(-1.11%) |
Oct 10, 2019 | 114.54 | 116.07 | 113.87 | 115.90 | 2,638,727 | +0.81(+0.71%) |
Oct 09, 2019 | 115.18 | 115.55 | 114.46 | 115.08 | 1,759,642 | +0.14(+0.12%) |
Oct 08, 2019 | 115.15 | 115.71 | 113.97 | 114.94 | 2,740,527 | -0.30(-0.26%) |
Oct 07, 2019 | 115.25 | 115.73 | 113.79 | 115.24 | 1,995,840 | -0.40(-0.35%) |
Oct 04, 2019 | 115.31 | 116.14 | 115.13 | 115.65 | 2,599,872 | +0.49(+0.42%) |
Oct 03, 2019 | 114.77 | 115.78 | 114.34 | 115.16 | 2,917,840 | +0.70(+0.62%) |
Oct 02, 2019 | 114.83 | 115.13 | 113.39 | 114.46 | 2,682,609 | -0.24(-0.21%) |
Oct 01, 2019 | 116.46 | 116.71 | 114.61 | 114.70 | 2,673,179 | -1.86(-1.60%) |
Sep 30, 2019 | 115.86 | 117.24 | 115.86 | 116.56 | 3,029,802 | +0.96(+0.83%) |
Sep 27, 2019 | 118.85 | 119.05 | 114.48 | 115.60 | 3,215,732 | -3.46(-2.91%) |
Sep 26, 2019 | 117.42 | 119.47 | 117.40 | 119.07 | 1,383,535 | +1.60(+1.36%) |
Sep 25, 2019 | 119.75 | 119.75 | 117.39 | 117.47 | 1,805,076 | -1.90(-1.59%) |
Sep 24, 2019 | 118.96 | 119.83 | 118.75 | 119.36 | 1,541,486 | +0.76(+0.64%) |
Sep 23, 2019 | 117.99 | 119.23 | 116.55 | 118.60 | 1,550,599 | +0.72(+0.61%) |
Sep 20, 2019 | 118.79 | 119.10 | 117.00 | 117.88 | 2,803,211 | -0.55(-0.47%) |
Sep 19, 2019 | 118.23 | 118.99 | 117.86 | 118.43 | 1,921,416 | +0.58(+0.49%) |
Sep 18, 2019 | 119.90 | 120.13 | 116.35 | 117.85 | 3,045,231 | -1.62(-1.35%) |
Sep 17, 2019 | 116.48 | 119.60 | 116.48 | 119.47 | 2,462,485 | +3.79(+3.28%) |
Sep 16, 2019 | 114.14 | 116.17 | 113.92 | 115.68 | 2,019,977 | +1.28(+1.11%) |
Sep 13, 2019 | 116.22 | 117.11 | 113.76 | 114.41 | 2,715,197 | -1.99(-1.71%) |
Sep 12, 2019 | 116.07 | 117.39 | 114.92 | 116.39 | 2,026,410 | +1.07(+0.93%) |
Sep 11, 2019 | 115.66 | 116.79 | 114.70 | 115.32 | 2,652,286 | -0.55(-0.47%) |
Sep 10, 2019 | 118.38 | 118.40 | 114.97 | 115.87 | 2,842,227 | -3.46(-2.90%) |
Sep 09, 2019 | 121.62 | 121.68 | 119.05 | 119.33 | 1,961,804 | -2.46(-2.02%) |
Sep 06, 2019 | 122.29 | 122.90 | 121.36 | 121.79 | 1,175,665 | -0.52(-0.43%) |
Sep 05, 2019 | 124.21 | 124.26 | 121.51 | 122.32 | 1,531,013 | -1.66(-1.34%) |
Sep 04, 2019 | 123.09 | 124.31 | 122.91 | 123.98 | 1,644,444 | +1.24(+1.01%) |
Sep 03, 2019 | 120.67 | 122.76 | 120.48 | 122.74 | 1,636,955 | +2.00(+1.66%) |
Aug 30, 2019 | 121.72 | 121.72 | 120.08 | 120.74 | 2,489,360 | -0.65(-0.53%) |
Aug 29, 2019 | 122.39 | 122.88 | 120.61 | 121.39 | 1,679,007 | -0.42(-0.34%) |
Aug 28, 2019 | 121.58 | 122.99 | 121.34 | 121.80 | 1,740,556 | +0.32(+0.26%) |
Aug 27, 2019 | 123.12 | 123.67 | 121.45 | 121.49 | 2,037,469 | -1.27(-1.03%) |
Aug 26, 2019 | 122.26 | 123.02 | 121.75 | 122.75 | 1,179,566 | +1.04(+0.85%) |
Aug 23, 2019 | 121.84 | 122.99 | 121.30 | 121.71 | 2,105,808 | +0.19(+0.16%) |
Aug 22, 2019 | 120.80 | 121.69 | 119.85 | 121.52 | 1,074,092 | +0.78(+0.65%) |
Aug 21, 2019 | 120.87 | 121.19 | 120.21 | 120.74 | 1,444,483 | +0.55(+0.46%) |
Aug 20, 2019 | 121.01 | 121.12 | 119.63 | 120.19 | 1,724,737 | -0.29(-0.24%) |
Aug 19, 2019 | 119.47 | 120.66 | 118.53 | 120.48 | 1,311,495 | +1.61(+1.36%) |
Aug 16, 2019 | 119.22 | 119.42 | 117.88 | 118.87 | 1,968,138 | +0.42(+0.36%) |
Aug 15, 2019 | 115.64 | 118.78 | 115.35 | 118.44 | 1,469,860 | +2.89(+2.50%) |
Aug 14, 2019 | 117.75 | 117.94 | 115.49 | 115.56 | 2,036,031 | -2.50(-2.12%) |
Aug 13, 2019 | 117.34 | 118.30 | 115.83 | 118.06 | 2,125,469 | +0.38(+0.32%) |
Aug 12, 2019 | 117.74 | 118.22 | 116.84 | 117.69 | 1,063,719 | +0.22(+0.18%) |
Aug 09, 2019 | 117.25 | 117.99 | 115.86 | 117.47 | 1,962,848 | +0.25(+0.21%) |
Aug 08, 2019 | 114.89 | 117.39 | 113.99 | 117.22 | 2,060,596 | +2.24(+1.95%) |
Aug 07, 2019 | 112.82 | 115.85 | 111.11 | 114.98 | 3,003,575 | +1.62(+1.43%) |
Aug 06, 2019 | 110.79 | 113.58 | 110.63 | 113.36 | 2,206,194 | +2.64(+2.38%) |
Aug 05, 2019 | 112.15 | 112.44 | 109.88 | 110.72 | 2,206,905 | -1.75(-1.55%) |
Aug 02, 2019 | 111.34 | 113.06 | 110.64 | 112.47 | 1,743,297 | +1.16(+1.04%) |
Aug 01, 2019 | 111.97 | 112.70 | 111.06 | 111.31 | 2,527,528 | +0.48(+0.44%) |
Jul 31, 2019 | 110.69 | 111.63 | 109.26 | 110.83 | 3,941,506 | +0.48(+0.44%) |
Jul 30, 2019 | 108.40 | 110.49 | 108.17 | 110.35 | 2,146,890 | +2.10(+1.94%) |
Jul 29, 2019 | 109.15 | 110.18 | 107.92 | 108.25 | 2,869,734 | -0.35(-0.32%) |
Jul 26, 2019 | 108.11 | 108.86 | 107.58 | 108.60 | 2,577,132 | +0.92(+0.86%) |
Jul 25, 2019 | 107.46 | 107.79 | 105.85 | 107.68 | 2,099,959 | +0.22(+0.20%) |
Jul 24, 2019 | 106.34 | 107.52 | 105.76 | 107.46 | 2,531,960 | +1.26(+1.18%) |
Jul 23, 2019 | 105.24 | 106.24 | 104.51 | 106.21 | 2,345,793 | +1.06(+1.01%) |
Jul 22, 2019 | 104.36 | 105.64 | 103.66 | 105.14 | 2,298,862 | +0.78(+0.75%) |
Jul 19, 2019 | 106.07 | 106.74 | 104.14 | 104.36 | 4,880,368 | -1.16(-1.10%) |
Jul 18, 2019 | 104.22 | 106.96 | 103.02 | 105.52 | 6,569,409 | -3.95(-3.61%) |
Jul 17, 2019 | 110.64 | 110.78 | 108.89 | 109.47 | 1,972,892 | -0.91(-0.83%) |
Jul 16, 2019 | 110.89 | 111.50 | 110.33 | 110.38 | 1,445,242 | -0.39(-0.35%) |
Jul 15, 2019 | 110.45 | 111.57 | 110.01 | 110.77 | 1,996,466 | +0.56(+0.51%) |
Jul 12, 2019 | 112.09 | 112.16 | 109.57 | 110.22 | 2,561,381 | -1.41(-1.26%) |
Jul 11, 2019 | 113.13 | 113.64 | 111.44 | 111.62 | 1,688,868 | -1.56(-1.37%) |
Jul 10, 2019 | 112.68 | 113.34 | 112.24 | 113.18 | 1,272,692 | +0.63(+0.56%) |
Jul 09, 2019 | 111.87 | 112.74 | 111.75 | 112.55 | 1,675,053 | +0.19(+0.17%) |
Jul 08, 2019 | 111.66 | 112.68 | 111.26 | 112.35 | 1,329,546 | +0.72(+0.64%) |
Jul 05, 2019 | 111.17 | 112.15 | 109.54 | 111.64 | 1,021,041 | -0.24(-0.22%) |
Jul 03, 2019 | 111.11 | 112.11 | 110.98 | 111.88 | 1,138,392 | +1.06(+0.95%) |
Jul 02, 2019 | 108.63 | 111.00 | 108.31 | 110.82 | 2,302,942 | +2.60(+2.41%) |
Jul 01, 2019 | 108.82 | 108.89 | 105.49 | 108.22 | 2,705,277 | -0.19(-0.18%) |
Jun 28, 2019 | 108.36 | 109.03 | 108.05 | 108.41 | 4,365,399 | -0.10(-0.09%) |
Jun 27, 2019 | 108.94 | 109.76 | 108.39 | 108.51 | 2,589,013 | +0.01(+0.01%) |
Jun 26, 2019 | 110.68 | 111.00 | 108.03 | 108.50 | 2,463,673 | -2.32(-2.09%) |
Jun 25, 2019 | 112.68 | 112.98 | 110.77 | 110.82 | 2,328,871 | -1.58(-1.41%) |
Jun 24, 2019 | 113.26 | 113.43 | 112.25 | 112.40 | 1,736,618 | -0.52(-0.46%) |
Jun 21, 2019 | 113.73 | 113.88 | 112.45 | 112.93 | 2,979,201 | -0.95(-0.83%) |
Jun 20, 2019 | 113.94 | 114.65 | 113.47 | 113.88 | 1,995,146 | +0.25(+0.22%) |
Jun 19, 2019 | 112.49 | 113.90 | 112.10 | 113.63 | 1,923,128 | +0.48(+0.43%) |
Jun 18, 2019 | 113.70 | 114.15 | 112.68 | 113.14 | 2,271,511 | +0.04(+0.04%) |
Jun 17, 2019 | 111.17 | 113.12 | 110.97 | 113.10 | 1,853,670 | +2.23(+2.01%) |
Jun 14, 2019 | 110.48 | 111.19 | 110.21 | 110.87 | 1,704,461 | +0.63(+0.57%) |
Jun 13, 2019 | 110.75 | 111.36 | 109.79 | 110.24 | 2,314,919 | -1.18(-1.06%) |
Jun 12, 2019 | 112.24 | 113.25 | 111.30 | 111.42 | 2,129,751 | -0.67(-0.60%) |
Jun 11, 2019 | 111.15 | 112.39 | 110.31 | 112.09 | 3,060,681 | +0.98(+0.88%) |
Jun 10, 2019 | 111.77 | 111.92 | 110.66 | 111.11 | 1,778,920 | -0.42(-0.38%) |
Jun 07, 2019 | 111.98 | 112.49 | 111.39 | 111.53 | 1,634,752 | +0.14(+0.13%) |
Jun 06, 2019 | 111.18 | 111.64 | 110.31 | 111.39 | 1,535,727 | +0.40(+0.36%) |
Jun 05, 2019 | 109.27 | 111.06 | 108.20 | 110.99 | 2,356,196 | +2.23(+2.06%) |
Jun 04, 2019 | 108.46 | 108.84 | 107.29 | 108.75 | 2,596,135 | +0.02(+0.02%) |
Jun 03, 2019 | 107.31 | 108.92 | 106.67 | 108.73 | 3,172,178 | +1.50(+1.40%) |
May 31, 2019 | 105.31 | 108.79 | 105.13 | 107.23 | 3,850,149 | +1.91(+1.82%) |
May 30, 2019 | 103.83 | 105.44 | 103.30 | 105.31 | 2,787,143 | +1.80(+1.74%) |
May 29, 2019 | 104.07 | 104.80 | 103.25 | 103.52 | 1,708,663 | -0.50(-0.48%) |
May 28, 2019 | 105.60 | 106.42 | 104.02 | 104.02 | 1,771,419 | -1.41(-1.34%) |
May 24, 2019 | 106.93 | 106.94 | 105.34 | 105.43 | 2,414,603 | +0.12(+0.11%) |
May 23, 2019 | 104.29 | 105.36 | 103.94 | 105.31 | 1,781,607 | +0.87(+0.84%) |
May 22, 2019 | 103.31 | 104.55 | 103.31 | 104.44 | 1,485,039 | +1.30(+1.26%) |
May 21, 2019 | 102.31 | 103.34 | 101.40 | 103.14 | 1,869,266 | +1.29(+1.26%) |
May 20, 2019 | 103.97 | 104.00 | 101.12 | 101.85 | 4,269,494 | -3.10(-2.95%) |
May 17, 2019 | 104.79 | 105.45 | 104.66 | 104.95 | 2,203,514 | -0.23(-0.22%) |
May 16, 2019 | 104.84 | 105.63 | 104.81 | 105.18 | 1,692,769 | +0.24(+0.23%) |
May 15, 2019 | 104.60 | 105.56 | 104.17 | 104.94 | 1,313,968 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.61 | 104.28 | 104.66 | 2,081,871 | +0.49(+0.47%) |
May 13, 2019 | 102.93 | 104.33 | 102.84 | 104.17 | 2,073,264 | +0.51(+0.49%) |
May 10, 2019 | 102.28 | 104.03 | 102.02 | 103.66 | 1,639,238 | +1.36(+1.33%) |
May 09, 2019 | 101.98 | 102.94 | 101.22 | 102.30 | 1,444,592 | +0.26(+0.26%) |
May 08, 2019 | 101.74 | 103.01 | 101.47 | 102.03 | 1,543,834 | +0.40(+0.39%) |
May 07, 2019 | 102.79 | 102.95 | 100.93 | 101.64 | 1,420,929 | -1.27(-1.23%) |
May 06, 2019 | 102.50 | 103.19 | 101.79 | 102.91 | 1,421,949 | -0.02(-0.02%) |
May 03, 2019 | 102.63 | 103.28 | 102.43 | 102.92 | 936,378 | +0.63(+0.61%) |
May 02, 2019 | 102.71 | 103.34 | 102.08 | 102.30 | 1,483,185 | -0.35(-0.34%) |