Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.04 | 115.71 | 114.77 | 115.37 | 45,953 | +0.14(+0.12%) |
Mar 30, 2020 | 115.16 | 115.43 | 114.74 | 115.22 | 56,482 | -0.53(-0.45%) |
Mar 27, 2020 | 113.61 | 115.84 | 113.34 | 115.75 | 122,268 | +2.22(+1.96%) |
Mar 26, 2020 | 111.54 | 113.54 | 111.24 | 113.53 | 73,259 | +3.18(+2.88%) |
Mar 25, 2020 | 109.89 | 110.61 | 108.19 | 110.35 | 39,794 | +1.29(+1.19%) |
Mar 24, 2020 | 109.25 | 109.52 | 108.66 | 109.06 | 64,343 | +2.54(+2.38%) |
Mar 23, 2020 | 107.58 | 108.36 | 106.27 | 106.52 | 121,910 | -1.05(-0.98%) |
Mar 20, 2020 | 109.48 | 110.71 | 107.38 | 107.57 | 98,775 | +0.46(+0.43%) |
Mar 19, 2020 | 107.80 | 109.43 | 106.76 | 107.11 | 94,535 | -0.39(-0.36%) |
Mar 18, 2020 | 109.96 | 110.04 | 106.36 | 107.50 | 223,083 | -4.67(-4.17%) |
Mar 17, 2020 | 112.32 | 112.48 | 111.49 | 112.18 | 131,776 | -1.58(-1.39%) |
Mar 16, 2020 | 113.52 | 114.46 | 113.37 | 113.76 | 77,478 | -0.95(-0.83%) |
Mar 13, 2020 | 115.53 | 116.26 | 114.08 | 114.71 | 72,462 | -2.29(-1.96%) |
Mar 12, 2020 | 117.58 | 117.58 | 115.99 | 117.00 | 34,798 | -1.92(-1.61%) |
Mar 11, 2020 | 120.09 | 120.21 | 118.91 | 118.91 | 18,306 | -0.93(-0.78%) |
Mar 10, 2020 | 120.88 | 120.96 | 119.75 | 119.84 | 23,112 | -1.80(-1.48%) |
Mar 09, 2020 | 121.64 | 122.10 | 121.56 | 121.64 | 27,421 | +0.65(+0.54%) |
Mar 06, 2020 | 120.88 | 121.13 | 120.67 | 120.99 | 38,424 | +0.65(+0.54%) |
Mar 05, 2020 | 119.98 | 120.40 | 119.84 | 120.34 | 17,741 | +0.82(+0.68%) |
Mar 04, 2020 | 118.93 | 119.53 | 118.90 | 119.53 | 59,478 | +0.58(+0.48%) |
Mar 03, 2020 | 118.74 | 119.25 | 118.71 | 118.95 | 34,409 | +0.41(+0.35%) |
Mar 02, 2020 | 118.50 | 119.01 | 118.39 | 118.54 | 28,509 | -0.52(-0.44%) |
Feb 28, 2020 | 119.18 | 119.18 | 118.26 | 119.06 | 53,981 | -0.65(-0.54%) |
Feb 27, 2020 | 119.52 | 119.75 | 119.49 | 119.71 | 24,536 | -0.17(-0.14%) |
Feb 26, 2020 | 120.15 | 120.15 | 119.81 | 119.88 | 28,347 | -0.83(-0.69%) |
Feb 25, 2020 | 120.54 | 120.83 | 120.53 | 120.71 | 30,787 | +0.69(+0.57%) |
Feb 24, 2020 | 119.97 | 120.10 | 119.95 | 120.03 | 20,640 | -0.30(-0.25%) |
Feb 21, 2020 | 120.07 | 120.50 | 120.07 | 120.33 | 48,865 | +0.74(+0.62%) |
Feb 20, 2020 | 119.40 | 119.64 | 119.37 | 119.58 | 10,476 | -0.39(-0.33%) |
Feb 19, 2020 | 120.31 | 120.31 | 119.90 | 119.98 | 10,889 | -0.70(-0.58%) |
Feb 18, 2020 | 120.95 | 120.98 | 120.66 | 120.68 | 8,408 | -0.51(-0.42%) |
Feb 14, 2020 | 120.89 | 121.19 | 120.84 | 121.19 | 23,179 | +0.06(+0.05%) |
Feb 13, 2020 | 120.99 | 121.30 | 120.99 | 121.13 | 18,976 | +0.81(+0.67%) |
Feb 12, 2020 | 120.36 | 120.50 | 120.29 | 120.33 | 20,945 | +0.02(+0.02%) |
Feb 11, 2020 | 120.29 | 120.39 | 120.18 | 120.31 | 25,338 | +0.42(+0.35%) |
Feb 10, 2020 | 120.10 | 120.17 | 119.87 | 119.89 | 37,525 | +0.28(+0.23%) |
Feb 07, 2020 | 120.29 | 120.30 | 119.61 | 119.61 | 25,685 | -0.38(-0.32%) |
Feb 06, 2020 | 120.19 | 120.19 | 119.99 | 119.99 | 23,696 | -0.64(-0.53%) |
Feb 05, 2020 | 120.52 | 120.75 | 120.33 | 120.64 | 57,783 | -0.37(-0.30%) |
Feb 04, 2020 | 120.88 | 121.06 | 120.86 | 121.00 | 12,053 | +0.37(+0.30%) |
Feb 03, 2020 | 120.91 | 120.95 | 120.58 | 120.64 | 52,693 | -1.94(-1.59%) |
Jan 31, 2020 | 122.08 | 122.59 | 122.04 | 122.58 | 90,422 | +1.02(+0.84%) |
Jan 30, 2020 | 121.58 | 121.67 | 121.43 | 121.56 | 28,853 | +0.75(+0.62%) |
Jan 29, 2020 | 120.66 | 120.88 | 120.64 | 120.81 | 14,689 | -0.09(-0.07%) |
Jan 28, 2020 | 120.63 | 120.89 | 120.48 | 120.89 | 15,745 | -0.32(-0.26%) |
Jan 27, 2020 | 121.26 | 121.30 | 121.09 | 121.21 | 20,892 | -0.19(-0.16%) |
Jan 24, 2020 | 121.59 | 121.59 | 121.28 | 121.40 | 12,738 | -0.40(-0.33%) |
Jan 23, 2020 | 121.76 | 121.82 | 121.65 | 121.81 | 3,500 | -0.15(-0.12%) |
Jan 22, 2020 | 122.03 | 122.03 | 121.83 | 121.96 | 14,731 | +0.90(+0.74%) |
Jan 21, 2020 | 121.33 | 121.33 | 121.06 | 121.06 | 31,899 | +0.22(+0.18%) |
Jan 17, 2020 | 121.09 | 121.09 | 120.83 | 120.84 | 28,087 | -0.56(-0.47%) |
Jan 16, 2020 | 121.16 | 121.41 | 121.08 | 121.40 | 25,250 | +0.42(+0.35%) |
Jan 15, 2020 | 120.97 | 121.04 | 120.91 | 120.98 | 45,645 | +0.10(+0.08%) |
Jan 14, 2020 | 120.64 | 121.03 | 120.64 | 120.89 | 38,542 | +0.20(+0.17%) |
Jan 13, 2020 | 120.67 | 120.72 | 120.50 | 120.68 | 38,601 | -0.56(-0.47%) |
Jan 10, 2020 | 121.34 | 121.38 | 121.21 | 121.25 | 12,529 | -0.07(-0.06%) |
Jan 09, 2020 | 121.14 | 121.34 | 121.05 | 121.32 | 19,419 | -0.32(-0.26%) |
Jan 08, 2020 | 121.91 | 121.92 | 121.52 | 121.63 | 49,757 | -0.20(-0.16%) |
Jan 07, 2020 | 121.94 | 121.97 | 121.78 | 121.83 | 9,790 | -0.44(-0.36%) |
Jan 06, 2020 | 122.06 | 122.31 | 121.98 | 122.27 | 40,939 | +0.90(+0.74%) |
Jan 03, 2020 | 121.40 | 121.53 | 121.37 | 121.37 | 10,441 | -0.64(-0.53%) |
Jan 02, 2020 | 122.14 | 122.48 | 121.87 | 122.02 | 37,625 | -0.99(-0.80%) |
Dec 31, 2019 | 122.67 | 123.28 | 122.59 | 123.00 | 47,299 | +1.35(+1.11%) |
Dec 30, 2019 | 122.04 | 122.10 | 121.65 | 121.65 | 56,396 | +0.26(+0.21%) |
Dec 27, 2019 | 121.47 | 121.78 | 121.38 | 121.39 | 111,826 | +0.65(+0.54%) |
Dec 26, 2019 | 120.63 | 120.85 | 120.59 | 120.74 | 10,420 | +0.31(+0.25%) |
Dec 24, 2019 | 120.27 | 120.44 | 120.25 | 120.44 | 12,111 | +0.26(+0.22%) |
Dec 23, 2019 | 120.23 | 120.30 | 119.88 | 120.18 | 128,760 | -0.56(-0.46%) |
Dec 20, 2019 | 121.09 | 121.36 | 120.73 | 120.73 | 181,575 | -0.11(-0.09%) |
Dec 19, 2019 | 121.15 | 121.17 | 120.63 | 120.85 | 155,218 | -0.69(-0.57%) |
Dec 18, 2019 | 121.49 | 121.56 | 121.33 | 121.54 | 39,476 | -0.35(-0.29%) |
Dec 17, 2019 | 122.09 | 122.32 | 121.65 | 121.89 | 72,491 | -2.02(-1.63%) |
Dec 16, 2019 | 123.91 | 124.06 | 123.70 | 123.91 | 132,300 | +0.01(+0.01%) |
Dec 13, 2019 | 123.73 | 124.09 | 123.57 | 123.90 | 169,776 | +1.50(+1.23%) |
Dec 12, 2019 | 122.36 | 122.43 | 121.19 | 122.40 | 169,773 | -0.22(-0.18%) |
Dec 11, 2019 | 122.23 | 122.68 | 122.23 | 122.62 | 72,400 | +0.15(+0.12%) |
Dec 10, 2019 | 122.29 | 122.69 | 122.23 | 122.47 | 58,212 | +0.37(+0.31%) |
Dec 09, 2019 | 122.16 | 122.18 | 122.02 | 122.09 | 37,730 | +0.05(+0.04%) |
Dec 06, 2019 | 121.85 | 122.04 | 121.67 | 122.04 | 65,467 | -0.12(-0.10%) |
Dec 05, 2019 | 122.02 | 122.25 | 121.98 | 122.17 | 57,975 | +0.47(+0.39%) |
Dec 04, 2019 | 121.54 | 121.84 | 121.45 | 121.70 | 60,362 | +1.00(+0.83%) |
Dec 03, 2019 | 120.68 | 120.82 | 120.53 | 120.70 | 61,987 | +0.46(+0.38%) |
Dec 02, 2019 | 120.07 | 120.25 | 119.98 | 120.24 | 184,148 | +0.14(+0.12%) |
Nov 29, 2019 | 119.66 | 120.19 | 119.66 | 120.10 | 41,869 | +0.24(+0.20%) |
Nov 27, 2019 | 119.59 | 119.94 | 119.48 | 119.86 | 70,479 | +0.39(+0.33%) |
Nov 26, 2019 | 119.32 | 119.52 | 119.20 | 119.47 | 35,838 | -0.34(-0.28%) |
Nov 25, 2019 | 119.56 | 119.89 | 119.53 | 119.80 | 54,842 | +0.61(+0.51%) |
Nov 22, 2019 | 119.50 | 119.50 | 119.08 | 119.19 | 51,997 | -0.68(-0.57%) |
Nov 21, 2019 | 120.25 | 120.26 | 119.74 | 119.87 | 44,568 | -0.10(-0.09%) |
Nov 20, 2019 | 119.97 | 120.04 | 119.84 | 119.97 | 65,168 | -0.07(-0.06%) |
Nov 19, 2019 | 120.19 | 120.28 | 119.90 | 120.04 | 33,038 | -0.22(-0.18%) |
Nov 18, 2019 | 120.27 | 120.44 | 120.20 | 120.26 | 87,005 | +0.45(+0.38%) |
Nov 15, 2019 | 119.86 | 119.91 | 119.75 | 119.81 | 29,235 | +0.19(+0.16%) |
Nov 14, 2019 | 119.28 | 119.68 | 119.25 | 119.62 | 45,282 | +0.28(+0.23%) |
Nov 13, 2019 | 119.15 | 119.34 | 119.10 | 119.34 | 42,399 | +0.01(+0.01%) |
Nov 12, 2019 | 119.28 | 119.53 | 119.20 | 119.33 | 126,414 | -0.01(-0.01%) |
Nov 11, 2019 | 119.54 | 119.65 | 119.33 | 119.34 | 39,288 | +0.61(+0.52%) |
Nov 08, 2019 | 118.91 | 119.08 | 118.61 | 118.73 | 40,930 | -0.28(-0.23%) |
Nov 07, 2019 | 119.14 | 119.14 | 118.97 | 119.01 | 45,933 | -0.36(-0.30%) |
Nov 06, 2019 | 119.61 | 119.63 | 119.30 | 119.37 | 25,665 | -0.27(-0.22%) |
Nov 05, 2019 | 119.59 | 119.72 | 119.43 | 119.64 | 24,065 | +0.03(+0.02%) |
Nov 04, 2019 | 119.70 | 119.92 | 119.42 | 119.61 | 22,583 | -0.58(-0.48%) |
Nov 01, 2019 | 120.33 | 120.42 | 120.07 | 120.19 | 13,678 | -0.08(-0.06%) |
Oct 31, 2019 | 120.32 | 120.34 | 120.05 | 120.26 | 75,382 | +0.48(+0.40%) |
Oct 30, 2019 | 119.74 | 119.84 | 119.35 | 119.78 | 31,229 | +0.41(+0.34%) |
Oct 29, 2019 | 119.42 | 119.81 | 119.33 | 119.37 | 28,376 | -0.06(-0.05%) |
Oct 28, 2019 | 119.20 | 119.53 | 119.20 | 119.43 | 67,809 | +0.30(+0.25%) |
Oct 25, 2019 | 119.08 | 119.21 | 118.93 | 119.13 | 64,840 | -0.16(-0.14%) |
Oct 24, 2019 | 119.61 | 119.63 | 118.79 | 119.30 | 47,474 | -0.61(-0.51%) |
Oct 23, 2019 | 119.72 | 119.99 | 119.50 | 119.91 | 88,319 | +0.14(+0.12%) |
Oct 22, 2019 | 120.01 | 120.71 | 119.48 | 119.76 | 355,854 | -0.60(-0.50%) |
Oct 21, 2019 | 120.58 | 120.78 | 120.37 | 120.37 | 48,101 | +0.17(+0.14%) |
Oct 18, 2019 | 119.52 | 120.40 | 119.47 | 120.19 | 136,990 | +0.66(+0.55%) |
Oct 17, 2019 | 119.13 | 119.63 | 118.92 | 119.53 | 152,135 | +0.41(+0.35%) |
Oct 16, 2019 | 118.93 | 119.71 | 118.70 | 119.12 | 291,210 | +0.41(+0.35%) |
Oct 15, 2019 | 117.41 | 118.86 | 117.28 | 118.71 | 935,555 | +2.11(+1.81%) |
Oct 14, 2019 | 116.85 | 117.41 | 116.49 | 116.60 | 107,665 | -0.96(-0.81%) |
Oct 11, 2019 | 117.40 | 117.98 | 117.40 | 117.56 | 232,842 | +1.92(+1.66%) |
Oct 10, 2019 | 113.58 | 115.73 | 113.45 | 115.65 | 236,454 | +2.24(+1.98%) |
Oct 09, 2019 | 113.53 | 113.53 | 113.33 | 113.41 | 21,770 | -0.09(-0.08%) |
Oct 08, 2019 | 113.36 | 113.53 | 113.30 | 113.49 | 60,536 | -0.69(-0.60%) |
Oct 07, 2019 | 114.39 | 114.50 | 114.16 | 114.18 | 19,891 | -0.41(-0.36%) |
Oct 04, 2019 | 114.15 | 114.59 | 114.06 | 114.59 | 22,657 | -0.04(-0.03%) |
Oct 03, 2019 | 114.88 | 115.27 | 114.61 | 114.63 | 71,308 | +0.43(+0.38%) |
Oct 02, 2019 | 113.99 | 114.40 | 113.96 | 114.20 | 66,577 | -0.10(-0.08%) |
Oct 01, 2019 | 113.53 | 114.58 | 113.41 | 114.30 | 296,079 | +0.09(+0.08%) |
Sep 30, 2019 | 114.27 | 114.63 | 114.05 | 114.21 | 63,915 | +0.02(+0.02%) |
Sep 27, 2019 | 114.40 | 114.46 | 114.12 | 114.19 | 31,219 | -0.22(-0.19%) |
Sep 26, 2019 | 114.74 | 114.77 | 114.38 | 114.41 | 110,140 | -0.31(-0.27%) |
Sep 25, 2019 | 115.04 | 115.04 | 114.70 | 114.72 | 67,238 | -1.31(-1.13%) |
Sep 24, 2019 | 115.83 | 116.08 | 115.74 | 116.03 | 66,546 | +0.55(+0.47%) |
Sep 23, 2019 | 115.44 | 115.54 | 115.28 | 115.48 | 55,793 | -0.33(-0.28%) |
Sep 20, 2019 | 115.81 | 116.18 | 115.74 | 115.81 | 93,032 | -0.50(-0.43%) |
Sep 19, 2019 | 116.01 | 116.58 | 115.86 | 116.31 | 106,650 | +0.34(+0.30%) |
Sep 18, 2019 | 115.93 | 116.17 | 115.67 | 115.96 | 30,979 | -0.16(-0.14%) |
Sep 17, 2019 | 115.48 | 116.31 | 115.48 | 116.12 | 35,309 | +0.74(+0.64%) |
Sep 16, 2019 | 115.67 | 115.67 | 115.31 | 115.39 | 48,413 | -0.61(-0.53%) |
Sep 13, 2019 | 115.52 | 116.04 | 115.42 | 116.00 | 71,314 | +1.44(+1.25%) |
Sep 12, 2019 | 114.57 | 114.78 | 114.43 | 114.56 | 62,118 | +0.02(+0.02%) |
Sep 11, 2019 | 114.44 | 114.66 | 114.38 | 114.55 | 32,846 | -0.13(-0.12%) |
Sep 10, 2019 | 114.85 | 114.89 | 114.61 | 114.68 | 26,872 | +0.01(+0.01%) |
Sep 09, 2019 | 114.75 | 114.93 | 114.40 | 114.67 | 102,583 | +0.55(+0.48%) |
Sep 06, 2019 | 114.52 | 114.53 | 114.08 | 114.12 | 52,519 | -0.40(-0.35%) |
Sep 05, 2019 | 114.62 | 114.65 | 114.37 | 114.53 | 81,667 | +1.00(+0.88%) |
Sep 04, 2019 | 113.26 | 113.57 | 112.97 | 113.53 | 117,483 | +1.31(+1.17%) |
Sep 03, 2019 | 111.70 | 112.43 | 111.64 | 112.22 | 104,773 | -0.76(-0.67%) |
Aug 30, 2019 | 113.24 | 113.51 | 112.80 | 112.98 | 41,347 | -0.13(-0.11%) |
Aug 29, 2019 | 113.24 | 113.33 | 113.10 | 113.11 | 41,216 | -0.27(-0.24%) |
Aug 28, 2019 | 113.47 | 113.73 | 113.32 | 113.38 | 39,148 | -0.73(-0.64%) |
Aug 27, 2019 | 114.11 | 114.25 | 113.81 | 114.10 | 41,908 | +0.63(+0.56%) |
Aug 26, 2019 | 113.66 | 113.66 | 113.39 | 113.47 | 33,431 | -0.59(-0.52%) |
Aug 23, 2019 | 113.71 | 114.17 | 113.49 | 114.07 | 63,587 | +0.26(+0.23%) |
Aug 22, 2019 | 113.69 | 113.94 | 113.53 | 113.81 | 68,609 | +1.19(+1.05%) |
Aug 21, 2019 | 112.68 | 112.81 | 112.50 | 112.62 | 60,730 | -0.42(-0.37%) |
Aug 20, 2019 | 112.44 | 113.12 | 112.36 | 113.04 | 114,903 | +0.38(+0.34%) |
Aug 19, 2019 | 112.65 | 112.81 | 112.52 | 112.66 | 14,418 | -0.16(-0.14%) |
Aug 16, 2019 | 112.96 | 112.97 | 112.74 | 112.82 | 46,046 | +0.32(+0.28%) |
Aug 15, 2019 | 112.59 | 112.65 | 112.42 | 112.50 | 31,162 | +0.56(+0.50%) |
Aug 14, 2019 | 112.11 | 112.11 | 111.94 | 111.95 | 24,578 | -0.04(-0.03%) |
Aug 13, 2019 | 112.20 | 112.23 | 111.96 | 111.99 | 33,074 | -0.14(-0.13%) |
Aug 12, 2019 | 112.35 | 112.35 | 112.06 | 112.13 | 15,284 | +0.40(+0.36%) |
Aug 09, 2019 | 112.15 | 112.25 | 111.68 | 111.73 | 31,532 | -1.00(-0.89%) |
Aug 08, 2019 | 112.48 | 112.87 | 112.48 | 112.73 | 130,651 | -0.04(-0.03%) |
Aug 07, 2019 | 112.82 | 112.97 | 112.75 | 112.77 | 31,076 | -0.19(-0.17%) |
Aug 06, 2019 | 113.01 | 113.36 | 112.78 | 112.96 | 33,253 | +0.21(+0.19%) |
Aug 05, 2019 | 112.94 | 113.01 | 112.63 | 112.75 | 49,408 | -0.14(-0.13%) |
Aug 02, 2019 | 112.68 | 113.03 | 112.53 | 112.90 | 25,998 | +0.03(+0.02%) |
Aug 01, 2019 | 112.45 | 113.00 | 112.29 | 112.87 | 34,499 | -0.11(-0.09%) |
Jul 31, 2019 | 113.32 | 113.73 | 112.77 | 112.97 | 151,196 | +0.06(+0.05%) |
Jul 30, 2019 | 113.20 | 113.20 | 112.78 | 112.92 | 135,322 | -0.63(-0.56%) |
Jul 29, 2019 | 113.89 | 113.93 | 113.46 | 113.55 | 65,700 | -1.50(-1.31%) |
Jul 26, 2019 | 115.40 | 115.42 | 114.96 | 115.05 | 20,778 | -0.60(-0.52%) |
Jul 25, 2019 | 116.04 | 116.07 | 115.52 | 115.66 | 75,741 | -0.31(-0.26%) |
Jul 24, 2019 | 115.97 | 116.14 | 115.87 | 115.96 | 26,475 | +0.43(+0.37%) |
Jul 23, 2019 | 115.54 | 115.67 | 115.47 | 115.53 | 61,660 | -0.37(-0.32%) |
Jul 22, 2019 | 115.93 | 116.04 | 115.79 | 115.91 | 38,355 | -0.18(-0.16%) |
Jul 19, 2019 | 116.27 | 116.38 | 115.93 | 116.09 | 36,753 | -0.50(-0.43%) |
Jul 18, 2019 | 115.83 | 116.62 | 115.81 | 116.58 | 33,059 | +1.08(+0.94%) |
Jul 17, 2019 | 115.25 | 115.57 | 115.24 | 115.50 | 17,652 | +0.27(+0.23%) |
Jul 16, 2019 | 115.40 | 115.42 | 115.14 | 115.23 | 60,488 | -1.03(-0.88%) |
Jul 15, 2019 | 116.39 | 116.42 | 116.19 | 116.26 | 8,595 | -0.51(-0.44%) |
Jul 12, 2019 | 116.47 | 116.79 | 116.47 | 116.77 | 16,601 | +0.42(+0.36%) |
Jul 11, 2019 | 116.55 | 116.55 | 116.22 | 116.34 | 31,965 | +0.22(+0.19%) |
Jul 10, 2019 | 116.04 | 116.18 | 116.04 | 116.12 | 9,988 | +0.39(+0.34%) |
Jul 09, 2019 | 115.81 | 115.84 | 115.62 | 115.73 | 19,746 | -0.46(-0.40%) |
Jul 08, 2019 | 116.14 | 116.27 | 116.14 | 116.19 | 10,861 | -0.12(-0.11%) |
Jul 05, 2019 | 116.12 | 116.34 | 115.93 | 116.32 | 64,631 | -0.48(-0.41%) |
Jul 03, 2019 | 116.86 | 116.89 | 116.71 | 116.80 | 21,718 | -0.22(-0.19%) |
Jul 02, 2019 | 117.35 | 117.38 | 116.97 | 117.02 | 28,101 | -0.37(-0.32%) |
Jul 01, 2019 | 117.59 | 117.61 | 117.34 | 117.39 | 36,788 | -0.55(-0.46%) |
Jun 28, 2019 | 118.19 | 118.20 | 117.83 | 117.94 | 18,376 | +0.26(+0.22%) |
Jun 27, 2019 | 118.02 | 118.02 | 117.60 | 117.68 | 86,589 | -0.19(-0.16%) |
Jun 26, 2019 | 117.76 | 117.92 | 117.72 | 117.87 | 3,964 | +0.03(+0.02%) |
Jun 25, 2019 | 118.23 | 118.28 | 117.70 | 117.84 | 81,279 | -0.50(-0.42%) |
Jun 24, 2019 | 118.11 | 118.37 | 118.08 | 118.34 | 53,954 | -0.03(-0.02%) |
Jun 21, 2019 | 117.63 | 118.39 | 117.63 | 118.37 | 13,886 | +0.37(+0.32%) |
Jun 20, 2019 | 117.79 | 118.04 | 117.79 | 117.99 | 26,437 | +0.50(+0.42%) |
Jun 19, 2019 | 117.03 | 117.66 | 117.02 | 117.49 | 53,478 | +0.83(+0.71%) |
Jun 18, 2019 | 116.33 | 116.70 | 116.27 | 116.66 | 33,447 | +0.23(+0.20%) |
Jun 17, 2019 | 116.93 | 116.97 | 116.43 | 116.43 | 38,632 | -0.42(-0.36%) |
Jun 14, 2019 | 117.32 | 117.32 | 116.85 | 116.85 | 34,665 | -0.88(-0.75%) |
Jun 13, 2019 | 117.87 | 117.92 | 117.72 | 117.73 | 8,238 | -0.10(-0.08%) |
Jun 12, 2019 | 118.27 | 118.35 | 117.80 | 117.83 | 28,337 | -0.33(-0.28%) |
Jun 11, 2019 | 118.06 | 118.20 | 118.00 | 118.16 | 9,160 | +0.26(+0.22%) |
Jun 10, 2019 | 117.73 | 117.92 | 117.61 | 117.90 | 38,780 | -0.39(-0.33%) |
Jun 07, 2019 | 118.39 | 118.50 | 118.28 | 118.28 | 13,260 | +0.40(+0.34%) |
Jun 06, 2019 | 117.91 | 118.21 | 117.85 | 117.89 | 19,746 | +0.04(+0.03%) |
Jun 05, 2019 | 118.16 | 118.28 | 117.84 | 117.85 | 53,422 | -0.20(-0.17%) |
Jun 04, 2019 | 117.81 | 118.07 | 117.70 | 118.05 | 20,337 | +0.38(+0.33%) |
Jun 03, 2019 | 117.25 | 117.70 | 117.20 | 117.67 | 35,461 | +0.25(+0.21%) |
May 31, 2019 | 116.86 | 117.42 | 116.85 | 117.42 | 34,978 | +0.27(+0.23%) |
May 30, 2019 | 117.06 | 117.21 | 116.87 | 117.15 | 11,473 | -0.10(-0.09%) |
May 29, 2019 | 117.56 | 117.56 | 117.20 | 117.25 | 7,607 | -0.30(-0.25%) |
May 28, 2019 | 117.79 | 117.85 | 117.51 | 117.55 | 26,206 | -0.54(-0.46%) |
May 24, 2019 | 117.80 | 118.27 | 117.64 | 118.09 | 39,468 | +0.56(+0.48%) |
May 23, 2019 | 117.28 | 117.81 | 117.28 | 117.53 | 76,742 | -0.07(-0.06%) |
May 22, 2019 | 117.53 | 117.88 | 117.30 | 117.60 | 87,743 | -0.36(-0.31%) |
May 21, 2019 | 118.21 | 119.03 | 117.96 | 117.96 | 591,482 | -0.25(-0.21%) |
May 20, 2019 | 118.20 | 118.31 | 118.16 | 118.21 | 15,446 | +0.05(+0.04%) |
May 17, 2019 | 118.48 | 118.48 | 118.16 | 118.17 | 22,762 | -0.67(-0.56%) |
May 16, 2019 | 118.92 | 118.99 | 118.80 | 118.83 | 35,598 | -0.45(-0.38%) |
May 15, 2019 | 119.28 | 119.65 | 119.15 | 119.28 | 43,610 | -0.60(-0.50%) |
May 14, 2019 | 119.95 | 120.03 | 119.86 | 119.89 | 12,203 | -0.46(-0.38%) |
May 13, 2019 | 121.09 | 121.09 | 120.23 | 120.35 | 50,300 | -0.49(-0.41%) |
May 10, 2019 | 121.05 | 121.17 | 120.80 | 120.84 | 25,998 | -0.05(-0.04%) |
May 09, 2019 | 120.49 | 121.08 | 120.49 | 120.89 | 2,810 | +0.09(+0.08%) |
May 08, 2019 | 120.84 | 120.97 | 120.66 | 120.80 | 16,984 | -0.62(-0.51%) |
May 07, 2019 | 121.24 | 121.44 | 121.16 | 121.42 | 51,298 | -0.24(-0.20%) |
May 06, 2019 | 121.59 | 121.72 | 121.55 | 121.66 | 27,221 | -0.65(-0.53%) |
May 03, 2019 | 120.88 | 122.41 | 120.88 | 122.31 | 24,328 | +1.25(+1.04%) |
May 02, 2019 | 121.16 | 121.16 | 120.94 | 121.06 | 14,371 | -0.11(-0.09%) |
May 01, 2019 | 121.41 | 121.69 | 121.15 | 121.16 | 64,351 | +0.02(+0.02%) |
Apr 30, 2019 | 120.94 | 121.19 | 120.94 | 121.14 | 27,171 | +0.96(+0.80%) |
Apr 29, 2019 | 119.94 | 120.19 | 119.90 | 120.18 | 8,466 | +0.17(+0.14%) |
Apr 26, 2019 | 120.04 | 120.19 | 119.97 | 120.01 | 32,785 | +0.26(+0.22%) |
Apr 25, 2019 | 119.72 | 119.89 | 119.72 | 119.75 | 15,993 | -0.11(-0.10%) |
Apr 24, 2019 | 120.20 | 120.38 | 119.74 | 119.87 | 4,722 | -0.34(-0.29%) |
Apr 23, 2019 | 120.31 | 120.36 | 120.09 | 120.21 | 13,808 | -0.34(-0.29%) |
Apr 22, 2019 | 120.58 | 120.65 | 120.52 | 120.56 | 24,961 | -0.02(-0.02%) |
Apr 18, 2019 | 120.92 | 120.93 | 120.55 | 120.58 | 15,557 | -0.53(-0.44%) |
Apr 17, 2019 | 121.12 | 121.20 | 121.04 | 121.11 | 21,065 | -0.08(-0.06%) |
Apr 16, 2019 | 121.33 | 121.41 | 121.16 | 121.18 | 28,895 | -0.49(-0.40%) |
Apr 15, 2019 | 121.80 | 121.83 | 121.60 | 121.67 | 11,685 | +0.21(+0.17%) |
Apr 12, 2019 | 121.76 | 121.88 | 121.38 | 121.46 | 32,681 | +0.17(+0.14%) |
Apr 11, 2019 | 121.40 | 121.60 | 121.23 | 121.29 | 15,222 | -0.31(-0.25%) |
Apr 10, 2019 | 121.31 | 121.82 | 121.31 | 121.59 | 83,440 | +0.37(+0.31%) |
Apr 09, 2019 | 121.33 | 121.33 | 121.06 | 121.22 | 8,750 | -0.13(-0.11%) |
Apr 08, 2019 | 121.33 | 121.42 | 121.12 | 121.35 | 6,064 | +0.27(+0.22%) |
Apr 05, 2019 | 121.09 | 121.14 | 120.69 | 121.09 | 32,681 | -0.44(-0.36%) |
Apr 04, 2019 | 121.87 | 121.87 | 121.34 | 121.53 | 28,654 | -0.75(-0.61%) |
Apr 03, 2019 | 122.05 | 122.40 | 121.92 | 122.27 | 31,954 | +0.30(+0.24%) |
Apr 02, 2019 | 121.26 | 121.98 | 121.02 | 121.98 | 86,171 | +0.15(+0.13%) |