Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.16 | 138.47 | 137.14 | 138.34 | 1,309,092 | +1.10(+0.81%) |
Aug 28, 2020 | 136.90 | 137.30 | 135.61 | 137.23 | 1,023,513 | +0.26(+0.19%) |
Aug 27, 2020 | 137.29 | 138.19 | 136.92 | 136.97 | 1,025,646 | +0.18(+0.13%) |
Aug 26, 2020 | 136.65 | 137.46 | 136.34 | 136.79 | 1,412,337 | -0.04(-0.03%) |
Aug 25, 2020 | 138.27 | 138.27 | 136.61 | 136.84 | 1,333,938 | -1.20(-0.87%) |
Aug 24, 2020 | 137.96 | 138.63 | 137.51 | 138.04 | 1,144,687 | +0.11(+0.08%) |
Aug 21, 2020 | 138.00 | 138.21 | 136.92 | 137.93 | 1,544,678 | -0.24(-0.17%) |
Aug 20, 2020 | 137.67 | 138.47 | 137.10 | 138.17 | 851,581 | +0.19(+0.14%) |
Aug 19, 2020 | 138.50 | 138.92 | 137.70 | 137.98 | 1,214,967 | -0.24(-0.17%) |
Aug 18, 2020 | 138.29 | 138.99 | 136.94 | 138.21 | 2,519,245 | -0.17(-0.12%) |
Aug 17, 2020 | 138.50 | 139.32 | 138.16 | 138.38 | 1,370,397 | -0.37(-0.27%) |
Aug 14, 2020 | 138.92 | 139.17 | 138.32 | 138.75 | 1,338,835 | -0.20(-0.15%) |
Aug 13, 2020 | 139.18 | 139.55 | 138.39 | 138.95 | 954,667 | -0.33(-0.24%) |
Aug 12, 2020 | 137.31 | 140.44 | 136.93 | 139.28 | 1,250,882 | +2.67(+1.96%) |
Aug 11, 2020 | 138.44 | 138.88 | 136.07 | 136.61 | 1,874,204 | -2.02(-1.45%) |
Aug 10, 2020 | 138.21 | 139.36 | 137.82 | 138.63 | 2,099,486 | +0.73(+0.53%) |
Aug 07, 2020 | 137.23 | 138.82 | 137.19 | 137.90 | 1,879,844 | +0.69(+0.50%) |
Aug 06, 2020 | 136.50 | 137.56 | 136.10 | 137.21 | 1,247,507 | +0.55(+0.40%) |
Aug 05, 2020 | 136.56 | 137.29 | 136.04 | 136.65 | 1,542,099 | -0.40(-0.29%) |
Aug 04, 2020 | 133.29 | 137.06 | 132.79 | 137.06 | 2,162,086 | +4.12(+3.10%) |
Aug 03, 2020 | 132.93 | 133.71 | 132.47 | 132.94 | 1,218,069 | -0.39(-0.29%) |
Jul 31, 2020 | 132.49 | 133.74 | 131.90 | 133.32 | 2,175,209 | +0.07(+0.05%) |
Jul 30, 2020 | 133.29 | 133.29 | 131.72 | 133.25 | 1,361,239 | -0.07(-0.05%) |
Jul 29, 2020 | 132.21 | 133.93 | 131.53 | 133.32 | 2,122,174 | +1.10(+0.84%) |
Jul 28, 2020 | 129.51 | 132.22 | 129.34 | 132.22 | 2,928,822 | +2.98(+2.31%) |
Jul 27, 2020 | 129.02 | 129.97 | 128.11 | 129.24 | 1,884,578 | +0.04(+0.03%) |
Jul 24, 2020 | 129.58 | 130.57 | 128.60 | 129.20 | 2,006,314 | +0.01(+0.01%) |
Jul 23, 2020 | 127.53 | 130.97 | 127.15 | 129.19 | 4,078,809 | +2.66(+2.10%) |
Jul 22, 2020 | 126.08 | 126.97 | 124.88 | 126.53 | 1,435,715 | +0.44(+0.35%) |
Jul 21, 2020 | 126.23 | 126.95 | 125.04 | 126.10 | 1,287,360 | +0.97(+0.78%) |
Jul 20, 2020 | 126.68 | 126.82 | 124.77 | 125.12 | 2,149,243 | -1.47(-1.16%) |
Jul 17, 2020 | 126.61 | 127.07 | 126.01 | 126.59 | 1,382,399 | +0.61(+0.48%) |
Jul 16, 2020 | 126.02 | 126.81 | 124.88 | 125.99 | 1,196,130 | +0.35(+0.28%) |
Jul 15, 2020 | 126.46 | 127.15 | 125.16 | 125.64 | 1,461,776 | -0.60(-0.47%) |
Jul 14, 2020 | 124.72 | 126.54 | 124.67 | 126.24 | 1,606,542 | +1.60(+1.28%) |
Jul 13, 2020 | 125.48 | 126.87 | 124.25 | 124.64 | 1,680,460 | -0.96(-0.77%) |
Jul 10, 2020 | 125.11 | 126.08 | 124.34 | 125.60 | 1,223,996 | +0.89(+0.72%) |
Jul 09, 2020 | 125.40 | 126.15 | 124.48 | 124.71 | 1,379,415 | -0.99(-0.79%) |
Jul 08, 2020 | 124.86 | 125.83 | 124.61 | 125.70 | 1,380,053 | +0.73(+0.58%) |
Jul 07, 2020 | 124.79 | 126.17 | 124.28 | 124.97 | 1,497,584 | -0.18(-0.15%) |
Jul 06, 2020 | 126.09 | 126.65 | 124.32 | 125.16 | 1,227,475 | -0.41(-0.33%) |
Jul 02, 2020 | 125.51 | 126.31 | 124.87 | 125.57 | 1,197,311 | +1.15(+0.92%) |
Jul 01, 2020 | 123.78 | 125.17 | 123.65 | 124.42 | 1,088,661 | +0.47(+0.38%) |
Jun 30, 2020 | 122.64 | 124.35 | 122.55 | 123.95 | 1,715,890 | +1.67(+1.36%) |
Jun 29, 2020 | 121.10 | 122.80 | 120.26 | 122.28 | 1,224,047 | +2.25(+1.87%) |
Jun 26, 2020 | 121.88 | 122.72 | 119.26 | 120.04 | 2,869,373 | -1.67(-1.37%) |
Jun 25, 2020 | 121.46 | 121.77 | 120.03 | 121.70 | 1,489,642 | +0.77(+0.64%) |
Jun 24, 2020 | 122.76 | 123.39 | 120.85 | 120.93 | 1,850,061 | -2.32(-1.88%) |
Jun 23, 2020 | 124.98 | 125.69 | 122.91 | 123.25 | 2,025,165 | -1.32(-1.06%) |
Jun 22, 2020 | 125.14 | 125.77 | 123.68 | 124.57 | 1,253,159 | -1.67(-1.32%) |
Jun 19, 2020 | 126.74 | 127.03 | 124.24 | 126.24 | 6,055,095 | +1.36(+1.09%) |
Jun 18, 2020 | 124.57 | 125.28 | 124.16 | 124.88 | 1,296,958 | +0.32(+0.25%) |
Jun 17, 2020 | 123.71 | 125.48 | 123.33 | 124.56 | 1,575,253 | +1.24(+1.00%) |
Jun 16, 2020 | 123.41 | 124.00 | 122.03 | 123.33 | 1,654,444 | +1.34(+1.10%) |
Jun 15, 2020 | 118.26 | 122.34 | 117.30 | 121.98 | 2,159,566 | +2.78(+2.33%) |
Jun 12, 2020 | 120.39 | 121.33 | 118.57 | 119.20 | 1,863,878 | -0.90(-0.75%) |
Jun 11, 2020 | 122.52 | 123.16 | 119.71 | 120.11 | 2,404,167 | -1.35(-1.11%) |
Jun 10, 2020 | 121.74 | 122.37 | 120.88 | 121.46 | 1,676,947 | -0.06(-0.05%) |
Jun 09, 2020 | 122.04 | 122.15 | 120.05 | 121.52 | 1,819,159 | -0.30(-0.24%) |
Jun 08, 2020 | 120.33 | 122.13 | 120.20 | 121.82 | 2,235,100 | -0.32(-0.26%) |
Jun 05, 2020 | 120.91 | 123.35 | 118.77 | 122.13 | 2,768,105 | +1.37(+1.13%) |
Jun 04, 2020 | 122.82 | 123.45 | 120.50 | 120.76 | 1,727,749 | -2.52(-2.04%) |
Jun 03, 2020 | 124.76 | 124.76 | 123.00 | 123.28 | 1,629,121 | -0.34(-0.27%) |
Jun 02, 2020 | 122.40 | 123.66 | 122.01 | 123.62 | 1,396,899 | +0.67(+0.54%) |
Jun 01, 2020 | 123.14 | 124.18 | 122.40 | 122.95 | 972,857 | -0.14(-0.11%) |
May 29, 2020 | 122.72 | 123.41 | 121.46 | 123.09 | 2,235,544 | +0.56(+0.45%) |
May 28, 2020 | 121.66 | 123.03 | 120.79 | 122.53 | 2,254,028 | +2.07(+1.72%) |
May 27, 2020 | 118.51 | 120.47 | 117.08 | 120.46 | 2,188,130 | +2.11(+1.78%) |
May 26, 2020 | 122.15 | 122.63 | 118.16 | 118.36 | 2,302,309 | -3.25(-2.68%) |
May 22, 2020 | 119.55 | 122.04 | 118.65 | 121.61 | 1,657,439 | +1.98(+1.66%) |
May 21, 2020 | 118.99 | 120.03 | 118.19 | 119.63 | 1,835,695 | +0.53(+0.45%) |
May 20, 2020 | 118.08 | 119.62 | 116.83 | 119.09 | 1,750,422 | +1.38(+1.17%) |
May 19, 2020 | 119.01 | 119.37 | 117.59 | 117.72 | 1,269,645 | -2.14(-1.79%) |
May 18, 2020 | 121.11 | 121.52 | 118.62 | 119.86 | 2,000,144 | -0.79(-0.66%) |
May 15, 2020 | 118.92 | 120.70 | 118.30 | 120.65 | 2,215,550 | +1.78(+1.50%) |
May 14, 2020 | 119.17 | 119.80 | 116.80 | 118.87 | 1,604,378 | -0.36(-0.31%) |
May 13, 2020 | 119.62 | 121.38 | 118.79 | 119.23 | 1,607,062 | -0.70(-0.59%) |
May 12, 2020 | 120.97 | 121.72 | 119.68 | 119.94 | 1,415,606 | -0.65(-0.54%) |
May 11, 2020 | 120.49 | 121.49 | 119.70 | 120.59 | 1,641,729 | +0.05(+0.04%) |
May 08, 2020 | 120.78 | 121.04 | 119.59 | 120.54 | 1,307,773 | +1.58(+1.32%) |
May 07, 2020 | 118.67 | 120.33 | 118.29 | 118.96 | 2,139,190 | +1.68(+1.43%) |
May 06, 2020 | 119.23 | 119.86 | 117.09 | 117.28 | 1,986,949 | -2.05(-1.72%) |
May 05, 2020 | 118.54 | 120.54 | 118.09 | 119.34 | 2,289,339 | +1.22(+1.03%) |
May 04, 2020 | 119.46 | 119.75 | 117.87 | 118.12 | 2,750,106 | -0.91(-0.77%) |
May 01, 2020 | 120.08 | 121.44 | 118.50 | 119.03 | 1,670,999 | -1.48(-1.23%) |
Apr 30, 2020 | 120.79 | 122.08 | 119.75 | 120.51 | 3,858,672 | -0.42(-0.35%) |
Apr 29, 2020 | 122.19 | 122.38 | 119.69 | 120.93 | 2,868,181 | -1.78(-1.45%) |
Apr 28, 2020 | 122.79 | 123.45 | 120.77 | 122.71 | 1,739,482 | +0.56(+0.46%) |
Apr 27, 2020 | 123.59 | 123.79 | 121.64 | 122.15 | 1,515,479 | -1.13(-0.92%) |
Apr 24, 2020 | 121.99 | 123.53 | 121.38 | 123.28 | 1,737,301 | +1.13(+0.93%) |
Apr 23, 2020 | 124.19 | 125.84 | 121.50 | 122.15 | 2,775,006 | -2.12(-1.71%) |
Apr 22, 2020 | 122.66 | 124.74 | 119.49 | 124.27 | 3,552,194 | +2.90(+2.39%) |
Apr 21, 2020 | 120.04 | 122.55 | 119.82 | 121.38 | 2,319,474 | -0.22(-0.18%) |
Apr 20, 2020 | 122.81 | 123.09 | 121.24 | 121.59 | 2,085,139 | -1.93(-1.56%) |
Apr 17, 2020 | 122.46 | 123.64 | 119.45 | 123.52 | 2,240,025 | +1.92(+1.58%) |
Apr 16, 2020 | 120.78 | 122.37 | 119.15 | 121.60 | 1,812,347 | +1.79(+1.50%) |
Apr 15, 2020 | 120.71 | 121.84 | 119.00 | 119.81 | 2,133,988 | -2.11(-1.73%) |
Apr 14, 2020 | 117.68 | 122.38 | 117.68 | 121.91 | 2,934,739 | +6.42(+5.56%) |
Apr 13, 2020 | 114.13 | 116.20 | 113.44 | 115.49 | 2,135,004 | +1.06(+0.93%) |
Apr 09, 2020 | 115.02 | 118.64 | 113.59 | 114.43 | 2,593,369 | -1.00(-0.87%) |
Apr 08, 2020 | 115.53 | 116.09 | 113.53 | 115.43 | 2,217,487 | +1.09(+0.95%) |
Apr 07, 2020 | 117.42 | 117.87 | 113.93 | 114.34 | 2,450,702 | -1.53(-1.32%) |
Apr 06, 2020 | 115.14 | 116.91 | 112.83 | 115.88 | 2,608,641 | +2.81(+2.49%) |
Apr 03, 2020 | 111.92 | 114.35 | 110.70 | 113.06 | 1,606,995 | +0.56(+0.50%) |
Apr 02, 2020 | 108.29 | 113.37 | 108.08 | 112.51 | 2,865,938 | +3.15(+2.88%) |
Apr 01, 2020 | 108.68 | 110.32 | 106.83 | 109.36 | 2,242,347 | -1.92(-1.73%) |
Mar 31, 2020 | 114.24 | 115.01 | 110.77 | 111.28 | 2,751,886 | -3.97(-3.44%) |
Mar 30, 2020 | 112.23 | 115.71 | 109.97 | 115.25 | 2,773,348 | +6.56(+6.04%) |
Mar 27, 2020 | 106.18 | 113.04 | 105.77 | 108.69 | 2,629,565 | +0.77(+0.71%) |
Mar 26, 2020 | 101.99 | 108.49 | 101.54 | 107.92 | 3,885,919 | +6.66(+6.57%) |
Mar 25, 2020 | 102.33 | 105.90 | 98.87 | 101.26 | 3,516,837 | -0.89(-0.87%) |
Mar 24, 2020 | 101.15 | 102.80 | 96.30 | 102.15 | 3,535,653 | +4.39(+4.49%) |
Mar 23, 2020 | 102.66 | 105.97 | 96.73 | 97.76 | 4,069,411 | -5.17(-5.02%) |
Mar 20, 2020 | 109.53 | 110.90 | 102.39 | 102.93 | 4,442,476 | -7.08(-6.43%) |
Mar 19, 2020 | 118.16 | 118.85 | 107.53 | 110.01 | 5,012,635 | -6.91(-5.91%) |
Mar 18, 2020 | 120.83 | 126.20 | 115.02 | 116.92 | 4,975,014 | -8.46(-6.75%) |
Mar 17, 2020 | 119.59 | 127.80 | 116.23 | 125.38 | 6,109,336 | +8.15(+6.95%) |
Mar 16, 2020 | 106.42 | 121.56 | 106.42 | 117.23 | 4,959,819 | +0.46(+0.39%) |
Mar 13, 2020 | 111.32 | 117.44 | 108.98 | 116.77 | 5,144,912 | +10.33(+9.70%) |
Mar 12, 2020 | 110.59 | 114.56 | 105.98 | 106.44 | 4,386,525 | -10.31(-8.83%) |
Mar 11, 2020 | 120.10 | 121.22 | 114.73 | 116.75 | 3,430,754 | -5.97(-4.86%) |
Mar 10, 2020 | 124.81 | 125.52 | 117.08 | 122.72 | 4,433,451 | -0.26(-0.21%) |
Mar 09, 2020 | 121.49 | 128.39 | 120.92 | 122.98 | 4,237,893 | -4.47(-3.51%) |
Mar 06, 2020 | 121.09 | 128.22 | 120.65 | 127.46 | 3,878,850 | +2.74(+2.20%) |
Mar 05, 2020 | 126.17 | 127.91 | 123.45 | 124.72 | 2,974,186 | -3.37(-2.63%) |
Mar 04, 2020 | 123.83 | 128.82 | 123.49 | 128.09 | 3,553,906 | +6.45(+5.30%) |
Mar 03, 2020 | 122.39 | 124.19 | 119.41 | 121.64 | 3,402,419 | -0.27(-0.22%) |
Mar 02, 2020 | 114.16 | 121.98 | 114.16 | 121.91 | 3,581,205 | +8.56(+7.55%) |
Feb 28, 2020 | 113.28 | 114.59 | 109.61 | 113.34 | 4,709,849 | -2.44(-2.10%) |
Feb 27, 2020 | 118.93 | 120.32 | 115.73 | 115.78 | 3,245,556 | -3.67(-3.07%) |
Feb 26, 2020 | 120.31 | 122.14 | 119.12 | 119.45 | 1,971,408 | -0.62(-0.52%) |
Feb 25, 2020 | 120.91 | 122.16 | 119.78 | 120.08 | 1,605,995 | -0.98(-0.81%) |
Feb 24, 2020 | 121.59 | 122.69 | 120.68 | 121.06 | 3,090,150 | -1.06(-0.87%) |
Feb 21, 2020 | 122.37 | 123.21 | 121.92 | 122.12 | 1,808,150 | -0.71(-0.58%) |
Feb 20, 2020 | 123.87 | 124.28 | 122.53 | 122.83 | 1,579,069 | -1.38(-1.11%) |
Feb 19, 2020 | 124.31 | 125.27 | 123.88 | 124.21 | 1,212,813 | -0.06(-0.05%) |
Feb 18, 2020 | 125.25 | 125.35 | 124.00 | 124.27 | 1,599,320 | -1.49(-1.18%) |
Feb 14, 2020 | 125.17 | 125.82 | 124.64 | 125.76 | 1,089,612 | +0.71(+0.57%) |
Feb 13, 2020 | 124.84 | 125.79 | 124.57 | 125.05 | 1,273,258 | +0.39(+0.31%) |
Feb 12, 2020 | 124.88 | 125.47 | 124.33 | 124.66 | 1,104,374 | -0.83(-0.66%) |
Feb 11, 2020 | 126.19 | 126.70 | 125.16 | 125.49 | 1,239,272 | -0.83(-0.66%) |
Feb 10, 2020 | 125.34 | 126.60 | 125.29 | 126.32 | 1,437,243 | +1.20(+0.96%) |
Feb 07, 2020 | 125.04 | 125.47 | 124.78 | 125.12 | 1,163,457 | +0.25(+0.20%) |
Feb 06, 2020 | 125.42 | 126.21 | 124.85 | 124.87 | 1,230,853 | -0.47(-0.37%) |
Feb 05, 2020 | 124.02 | 125.35 | 123.76 | 125.34 | 1,405,424 | +1.46(+1.18%) |
Feb 04, 2020 | 124.59 | 125.68 | 123.64 | 123.88 | 1,544,715 | -0.35(-0.28%) |
Feb 03, 2020 | 124.15 | 124.90 | 123.67 | 124.22 | 1,435,402 | +0.47(+0.38%) |
Jan 31, 2020 | 125.41 | 127.58 | 123.72 | 123.76 | 1,981,419 | -1.20(-0.96%) |
Jan 30, 2020 | 123.89 | 125.13 | 123.44 | 124.96 | 1,146,192 | +1.24(+1.00%) |
Jan 29, 2020 | 125.14 | 125.42 | 123.55 | 123.72 | 1,282,253 | -1.46(-1.17%) |
Jan 28, 2020 | 124.53 | 125.67 | 124.39 | 125.18 | 1,392,694 | +0.80(+0.65%) |
Jan 27, 2020 | 123.44 | 125.35 | 122.78 | 124.38 | 2,807,861 | +0.47(+0.38%) |
Jan 24, 2020 | 125.72 | 126.66 | 123.65 | 123.91 | 2,439,417 | -1.06(-0.85%) |
Jan 23, 2020 | 121.05 | 128.93 | 119.49 | 124.97 | 4,286,359 | +0.22(+0.18%) |
Jan 22, 2020 | 125.18 | 125.98 | 124.71 | 124.75 | 2,416,905 | -0.17(-0.14%) |
Jan 21, 2020 | 124.93 | 125.14 | 123.60 | 124.92 | 1,728,709 | +0.08(+0.06%) |
Jan 17, 2020 | 124.00 | 125.05 | 123.90 | 124.84 | 1,898,083 | +0.92(+0.75%) |
Jan 16, 2020 | 123.08 | 123.92 | 122.88 | 123.92 | 1,864,435 | +1.10(+0.89%) |
Jan 15, 2020 | 121.97 | 123.07 | 121.97 | 122.82 | 1,441,180 | +1.01(+0.83%) |
Jan 14, 2020 | 121.66 | 121.86 | 121.09 | 121.81 | 2,531,892 | +0.08(+0.06%) |
Jan 13, 2020 | 121.19 | 122.32 | 121.04 | 121.73 | 1,407,577 | +0.58(+0.48%) |
Jan 10, 2020 | 120.34 | 121.63 | 119.79 | 121.16 | 1,469,831 | +0.67(+0.55%) |
Jan 09, 2020 | 118.84 | 120.60 | 118.30 | 120.49 | 1,999,486 | +1.88(+1.58%) |
Jan 08, 2020 | 117.80 | 119.28 | 117.44 | 118.61 | 2,015,389 | +1.14(+0.97%) |
Jan 07, 2020 | 117.06 | 118.13 | 116.89 | 117.47 | 1,861,728 | -0.10(-0.09%) |
Jan 06, 2020 | 117.36 | 117.92 | 116.92 | 117.58 | 1,367,276 | +0.26(+0.22%) |
Jan 03, 2020 | 116.62 | 118.17 | 116.31 | 117.32 | 1,565,898 | -0.03(-0.03%) |
Jan 02, 2020 | 118.71 | 118.86 | 116.65 | 117.35 | 1,645,105 | -1.49(-1.25%) |
Dec 31, 2019 | 118.36 | 118.94 | 117.47 | 118.84 | 1,125,609 | +0.57(+0.48%) |
Dec 30, 2019 | 119.05 | 119.06 | 117.76 | 118.27 | 844,738 | -1.02(-0.85%) |
Dec 27, 2019 | 118.80 | 119.41 | 118.60 | 119.29 | 1,297,720 | +0.73(+0.61%) |
Dec 26, 2019 | 118.45 | 119.05 | 118.25 | 118.56 | 1,029,600 | +0.00(+0.00%) |
Dec 24, 2019 | 118.19 | 118.82 | 117.90 | 118.56 | 395,843 | +0.22(+0.19%) |
Dec 23, 2019 | 119.06 | 119.52 | 118.16 | 118.34 | 1,517,340 | -0.90(-0.75%) |
Dec 20, 2019 | 118.68 | 119.80 | 117.94 | 119.24 | 2,816,858 | +1.10(+0.93%) |
Dec 19, 2019 | 117.12 | 118.19 | 116.66 | 118.14 | 1,318,422 | +1.34(+1.15%) |
Dec 18, 2019 | 116.84 | 117.50 | 116.31 | 116.80 | 1,224,171 | -0.02(-0.01%) |
Dec 17, 2019 | 117.03 | 117.39 | 116.28 | 116.82 | 1,311,049 | -0.53(-0.45%) |
Dec 16, 2019 | 117.92 | 118.46 | 117.27 | 117.34 | 2,452,544 | -0.10(-0.09%) |
Dec 13, 2019 | 116.88 | 118.09 | 116.55 | 117.45 | 1,351,888 | +0.02(+0.01%) |
Dec 12, 2019 | 118.52 | 118.79 | 117.19 | 117.43 | 1,170,266 | -0.85(-0.72%) |
Dec 11, 2019 | 117.62 | 118.73 | 117.57 | 118.28 | 1,532,863 | +0.67(+0.57%) |
Dec 10, 2019 | 118.33 | 118.55 | 117.47 | 117.61 | 1,130,525 | -0.74(-0.63%) |
Dec 09, 2019 | 118.37 | 118.61 | 117.52 | 118.35 | 1,871,973 | +0.00(+0.00%) |
Dec 06, 2019 | 118.09 | 119.50 | 118.09 | 118.35 | 1,211,375 | +0.40(+0.34%) |
Dec 05, 2019 | 117.69 | 118.08 | 117.37 | 117.95 | 1,955,778 | +0.05(+0.04%) |
Dec 04, 2019 | 116.22 | 118.00 | 116.13 | 117.90 | 1,752,554 | +1.25(+1.07%) |
Dec 03, 2019 | 116.66 | 117.24 | 115.90 | 116.65 | 1,547,532 | -0.23(-0.20%) |
Dec 02, 2019 | 116.64 | 117.70 | 116.25 | 116.88 | 1,776,211 | -0.03(-0.03%) |
Nov 29, 2019 | 117.08 | 117.27 | 116.48 | 116.91 | 1,291,422 | +0.07(+0.06%) |
Nov 27, 2019 | 115.53 | 117.08 | 115.24 | 116.84 | 1,375,736 | +1.45(+1.25%) |
Nov 26, 2019 | 114.68 | 115.43 | 114.06 | 115.40 | 2,352,193 | +1.05(+0.92%) |
Nov 25, 2019 | 115.04 | 115.07 | 113.72 | 114.35 | 1,611,610 | -0.16(-0.14%) |
Nov 22, 2019 | 114.59 | 115.39 | 113.02 | 114.50 | 1,325,824 | +0.15(+0.13%) |
Nov 21, 2019 | 115.16 | 115.68 | 114.17 | 114.36 | 1,339,727 | -1.06(-0.92%) |
Nov 20, 2019 | 114.31 | 115.63 | 113.96 | 115.42 | 1,399,559 | +1.42(+1.25%) |
Nov 19, 2019 | 113.73 | 114.14 | 113.32 | 114.00 | 1,979,993 | +0.36(+0.32%) |
Nov 18, 2019 | 112.70 | 115.24 | 112.70 | 113.64 | 2,111,833 | +0.76(+0.68%) |
Nov 15, 2019 | 112.97 | 113.40 | 112.50 | 112.87 | 1,388,098 | -0.65(-0.57%) |
Nov 14, 2019 | 113.34 | 114.42 | 113.14 | 113.53 | 1,092,044 | -0.03(-0.02%) |
Nov 13, 2019 | 113.13 | 114.19 | 112.98 | 113.55 | 1,366,682 | +0.92(+0.82%) |
Nov 12, 2019 | 112.56 | 113.26 | 112.24 | 112.63 | 1,482,357 | +0.13(+0.11%) |
Nov 11, 2019 | 112.75 | 113.29 | 112.23 | 112.50 | 711,878 | -0.22(-0.20%) |
Nov 08, 2019 | 113.01 | 114.08 | 112.02 | 112.73 | 1,273,929 | -0.26(-0.23%) |
Nov 07, 2019 | 112.84 | 113.49 | 112.16 | 112.98 | 1,428,104 | +0.03(+0.03%) |
Nov 06, 2019 | 112.32 | 113.55 | 112.19 | 112.95 | 1,868,520 | +1.16(+1.03%) |
Nov 05, 2019 | 110.88 | 112.38 | 110.78 | 111.79 | 1,816,431 | +0.87(+0.78%) |
Nov 04, 2019 | 113.11 | 113.68 | 110.63 | 110.93 | 1,979,961 | -2.30(-2.03%) |
Nov 01, 2019 | 113.97 | 114.63 | 112.87 | 113.22 | 1,175,970 | -0.72(-0.63%) |
Oct 31, 2019 | 114.32 | 114.95 | 113.25 | 113.94 | 1,723,431 | -0.68(-0.59%) |
Oct 30, 2019 | 115.08 | 115.63 | 113.72 | 114.62 | 1,308,665 | +0.63(+0.55%) |
Oct 29, 2019 | 112.92 | 114.61 | 112.39 | 114.00 | 1,460,456 | +0.91(+0.80%) |
Oct 28, 2019 | 115.27 | 115.76 | 112.55 | 113.09 | 2,263,129 | -1.99(-1.73%) |
Oct 25, 2019 | 115.94 | 116.82 | 115.06 | 115.08 | 2,206,169 | -0.85(-0.73%) |
Oct 24, 2019 | 115.51 | 116.68 | 115.34 | 115.93 | 2,323,664 | +0.77(+0.67%) |
Oct 23, 2019 | 111.96 | 115.43 | 111.40 | 115.15 | 3,515,610 | +4.21(+3.79%) |
Oct 22, 2019 | 117.48 | 117.69 | 110.94 | 110.94 | 5,363,881 | -8.41(-7.05%) |
Oct 21, 2019 | 117.47 | 119.67 | 117.20 | 119.36 | 2,866,453 | +1.69(+1.44%) |
Oct 18, 2019 | 116.16 | 118.15 | 115.30 | 117.67 | 2,059,115 | +1.37(+1.18%) |
Oct 17, 2019 | 115.45 | 116.53 | 115.45 | 116.30 | 1,264,368 | +0.79(+0.68%) |
Oct 16, 2019 | 115.13 | 115.53 | 114.14 | 115.51 | 1,790,688 | +0.71(+0.62%) |
Oct 15, 2019 | 116.24 | 116.43 | 114.16 | 114.79 | 1,899,990 | -1.06(-0.91%) |
Oct 14, 2019 | 118.25 | 118.25 | 115.42 | 115.85 | 1,499,521 | -2.17(-1.84%) |
Oct 11, 2019 | 118.11 | 118.84 | 117.50 | 118.02 | 1,349,614 | -0.22(-0.19%) |
Oct 10, 2019 | 117.41 | 118.76 | 116.95 | 118.24 | 1,332,715 | +0.46(+0.39%) |
Oct 09, 2019 | 118.09 | 118.46 | 116.94 | 117.78 | 1,648,747 | +0.21(+0.18%) |
Oct 08, 2019 | 119.82 | 120.16 | 117.47 | 117.57 | 1,906,801 | -2.62(-2.18%) |
Oct 07, 2019 | 121.33 | 121.53 | 120.07 | 120.19 | 1,489,535 | -1.23(-1.02%) |
Oct 04, 2019 | 119.84 | 121.44 | 119.84 | 121.42 | 1,521,391 | +1.61(+1.35%) |
Oct 03, 2019 | 120.15 | 120.67 | 119.05 | 119.81 | 1,294,244 | -0.06(-0.05%) |
Oct 02, 2019 | 121.45 | 122.06 | 118.25 | 119.87 | 2,188,538 | -1.60(-1.32%) |
Oct 01, 2019 | 121.48 | 122.06 | 120.22 | 121.47 | 1,441,286 | -0.33(-0.27%) |
Sep 30, 2019 | 121.77 | 123.05 | 121.37 | 121.81 | 1,632,457 | -0.01(-0.01%) |
Sep 27, 2019 | 121.79 | 122.10 | 120.74 | 121.82 | 1,802,906 | +1.67(+1.39%) |
Sep 26, 2019 | 118.46 | 120.34 | 118.31 | 120.14 | 1,968,692 | +2.17(+1.84%) |
Sep 25, 2019 | 118.29 | 119.10 | 117.38 | 117.97 | 2,211,162 | -0.19(-0.16%) |
Sep 24, 2019 | 117.89 | 119.04 | 117.16 | 118.16 | 1,778,378 | +0.83(+0.71%) |
Sep 23, 2019 | 117.40 | 118.08 | 116.62 | 117.33 | 2,701,531 | +1.53(+1.33%) |
Sep 20, 2019 | 115.39 | 116.05 | 114.90 | 115.80 | 3,246,164 | +0.79(+0.69%) |
Sep 19, 2019 | 114.34 | 115.71 | 114.08 | 115.01 | 1,762,584 | +0.88(+0.77%) |
Sep 18, 2019 | 113.57 | 114.33 | 112.84 | 114.12 | 1,813,469 | +1.00(+0.89%) |
Sep 17, 2019 | 110.33 | 113.25 | 110.33 | 113.12 | 2,257,354 | +2.69(+2.44%) |
Sep 16, 2019 | 112.80 | 113.13 | 110.01 | 110.43 | 2,642,100 | -3.11(-2.74%) |
Sep 13, 2019 | 113.27 | 114.79 | 113.02 | 113.54 | 1,949,844 | -1.00(-0.88%) |
Sep 12, 2019 | 113.90 | 115.52 | 113.53 | 114.55 | 2,015,830 | +1.43(+1.27%) |
Sep 11, 2019 | 112.37 | 113.16 | 110.80 | 113.11 | 3,060,907 | +0.65(+0.58%) |
Sep 10, 2019 | 113.29 | 113.55 | 111.94 | 112.46 | 3,545,584 | -1.82(-1.59%) |
Sep 09, 2019 | 119.07 | 119.07 | 113.24 | 114.28 | 4,001,055 | -4.10(-3.46%) |
Sep 06, 2019 | 119.77 | 120.08 | 117.80 | 118.38 | 2,489,084 | -1.23(-1.03%) |
Sep 05, 2019 | 121.55 | 122.33 | 119.43 | 119.61 | 2,752,239 | -1.86(-1.53%) |
Sep 04, 2019 | 120.68 | 121.50 | 120.50 | 121.47 | 1,521,302 | +1.00(+0.83%) |