Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 118.13 | 118.94 | 115.94 | 118.90 | 1,910,366 | +4.15(+3.62%) |
May 28, 2020 | 114.41 | 116.22 | 114.39 | 114.75 | 838,902 | +0.60(+0.53%) |
May 27, 2020 | 114.72 | 114.81 | 112.84 | 114.15 | 926,810 | +1.40(+1.24%) |
May 26, 2020 | 114.65 | 114.69 | 112.38 | 112.75 | 1,031,627 | +5.01(+4.65%) |
May 22, 2020 | 107.32 | 108.25 | 106.91 | 107.74 | 864,685 | -0.11(-0.10%) |
May 21, 2020 | 110.19 | 110.41 | 107.80 | 107.85 | 1,021,576 | -2.21(-2.00%) |
May 20, 2020 | 109.90 | 110.87 | 109.26 | 110.05 | 945,684 | +2.81(+2.62%) |
May 19, 2020 | 107.49 | 108.45 | 107.21 | 107.25 | 811,205 | -0.23(-0.21%) |
May 18, 2020 | 106.49 | 107.89 | 106.11 | 107.47 | 679,405 | +3.91(+3.77%) |
May 15, 2020 | 102.75 | 103.72 | 102.43 | 103.57 | 819,285 | +0.07(+0.07%) |
May 14, 2020 | 101.18 | 103.56 | 100.47 | 103.49 | 714,033 | -0.87(-0.83%) |
May 13, 2020 | 106.50 | 106.57 | 103.29 | 104.36 | 760,828 | -0.31(-0.30%) |
May 12, 2020 | 106.33 | 106.54 | 104.59 | 104.67 | 713,331 | -0.79(-0.75%) |
May 11, 2020 | 105.09 | 106.29 | 104.95 | 105.46 | 446,243 | -1.34(-1.26%) |
May 08, 2020 | 106.29 | 107.10 | 105.97 | 106.81 | 520,538 | +1.40(+1.33%) |
May 07, 2020 | 107.06 | 107.13 | 105.21 | 105.41 | 876,549 | +1.89(+1.83%) |
May 06, 2020 | 104.93 | 105.42 | 103.39 | 103.51 | 1,145,494 | -3.13(-2.93%) |
May 05, 2020 | 106.51 | 108.14 | 106.30 | 106.64 | 828,256 | -0.57(-0.53%) |
May 04, 2020 | 106.07 | 107.23 | 105.62 | 107.21 | 604,368 | +0.20(+0.19%) |
May 01, 2020 | 106.91 | 107.81 | 106.19 | 107.01 | 715,221 | -1.44(-1.32%) |
Apr 30, 2020 | 109.98 | 109.98 | 107.55 | 108.44 | 712,215 | -0.56(-0.51%) |
Apr 29, 2020 | 107.85 | 109.50 | 107.71 | 109.00 | 625,080 | +2.09(+1.96%) |
Apr 28, 2020 | 109.07 | 109.09 | 106.80 | 106.91 | 758,067 | +0.00(+0.00%) |
Apr 27, 2020 | 106.52 | 107.42 | 106.21 | 106.91 | 718,526 | +0.34(+0.32%) |
Apr 24, 2020 | 106.35 | 106.63 | 105.16 | 106.57 | 782,337 | +1.23(+1.16%) |
Apr 23, 2020 | 105.42 | 108.29 | 105.31 | 105.34 | 1,003,721 | -1.78(-1.67%) |
Apr 22, 2020 | 107.38 | 107.60 | 106.48 | 107.13 | 1,089,305 | +1.01(+0.95%) |
Apr 21, 2020 | 108.80 | 109.05 | 104.83 | 106.12 | 1,827,159 | -6.00(-5.35%) |
Apr 20, 2020 | 110.93 | 113.57 | 110.91 | 112.12 | 1,005,048 | -0.78(-0.69%) |
Apr 17, 2020 | 112.50 | 113.15 | 111.59 | 112.90 | 775,232 | +3.78(+3.46%) |
Apr 16, 2020 | 110.17 | 110.30 | 108.15 | 109.12 | 757,893 | +0.58(+0.53%) |
Apr 15, 2020 | 107.48 | 109.82 | 107.17 | 108.54 | 1,251,252 | -4.28(-3.79%) |
Apr 14, 2020 | 113.98 | 115.35 | 112.35 | 112.83 | 1,214,309 | +0.87(+0.78%) |
Apr 13, 2020 | 109.87 | 112.19 | 109.75 | 111.96 | 1,159,520 | +0.89(+0.80%) |
Apr 09, 2020 | 109.85 | 111.42 | 109.16 | 111.07 | 1,499,526 | +5.85(+5.56%) |
Apr 08, 2020 | 104.35 | 105.84 | 103.34 | 105.22 | 1,327,677 | +2.92(+2.85%) |
Apr 07, 2020 | 104.46 | 104.52 | 102.05 | 102.31 | 1,015,942 | -0.16(-0.16%) |
Apr 06, 2020 | 99.49 | 102.54 | 99.40 | 102.47 | 1,368,984 | +6.24(+6.48%) |
Apr 03, 2020 | 95.84 | 96.56 | 94.99 | 96.23 | 1,043,044 | +0.18(+0.19%) |
Apr 02, 2020 | 95.00 | 97.04 | 94.42 | 96.05 | 1,122,306 | -0.49(-0.51%) |
Apr 01, 2020 | 98.00 | 98.75 | 95.91 | 96.54 | 1,170,189 | -4.55(-4.50%) |
Mar 31, 2020 | 101.67 | 103.59 | 100.82 | 101.09 | 1,244,952 | -2.20(-2.13%) |
Mar 30, 2020 | 102.54 | 103.49 | 101.40 | 103.28 | 661,418 | +2.40(+2.37%) |
Mar 27, 2020 | 101.10 | 103.35 | 99.54 | 100.89 | 963,247 | -4.55(-4.31%) |
Mar 26, 2020 | 100.27 | 105.51 | 100.27 | 105.43 | 2,162,540 | +8.10(+8.32%) |
Mar 25, 2020 | 95.56 | 99.71 | 93.77 | 97.34 | 1,106,485 | +0.39(+0.41%) |
Mar 24, 2020 | 97.90 | 98.32 | 94.93 | 96.94 | 1,757,664 | +7.00(+7.78%) |
Mar 23, 2020 | 89.64 | 92.39 | 88.87 | 89.95 | 2,158,747 | +3.68(+4.26%) |
Mar 20, 2020 | 88.32 | 90.59 | 85.81 | 86.27 | 1,500,073 | +0.16(+0.18%) |
Mar 19, 2020 | 84.62 | 87.98 | 83.15 | 86.11 | 1,917,159 | -2.58(-2.91%) |
Mar 18, 2020 | 87.12 | 89.71 | 85.29 | 88.69 | 1,166,583 | -5.50(-5.84%) |
Mar 17, 2020 | 89.38 | 94.22 | 87.22 | 94.19 | 1,706,906 | +5.00(+5.61%) |
Mar 16, 2020 | 85.47 | 94.33 | 85.46 | 89.19 | 1,469,728 | -9.93(-10.02%) |
Mar 13, 2020 | 98.54 | 99.30 | 91.69 | 99.12 | 1,989,129 | +6.32(+6.81%) |
Mar 12, 2020 | 96.81 | 98.57 | 92.10 | 92.80 | 1,908,705 | -10.23(-9.93%) |
Mar 11, 2020 | 105.49 | 106.14 | 101.55 | 103.03 | 1,778,041 | -4.91(-4.55%) |
Mar 10, 2020 | 107.47 | 108.47 | 104.08 | 107.94 | 1,663,581 | +5.94(+5.82%) |
Mar 09, 2020 | 103.93 | 106.29 | 101.13 | 102.00 | 1,718,151 | -9.14(-8.22%) |
Mar 06, 2020 | 110.03 | 111.97 | 109.49 | 111.14 | 1,372,725 | +0.19(+0.17%) |
Mar 05, 2020 | 112.10 | 113.27 | 109.98 | 110.95 | 1,525,073 | -4.01(-3.49%) |
Mar 04, 2020 | 114.33 | 115.04 | 112.84 | 114.96 | 918,405 | +1.70(+1.50%) |
Mar 03, 2020 | 116.40 | 118.14 | 112.49 | 113.25 | 991,476 | -2.50(-2.16%) |
Mar 02, 2020 | 113.56 | 115.86 | 111.47 | 115.75 | 1,018,328 | +2.71(+2.39%) |
Feb 28, 2020 | 110.89 | 113.61 | 110.14 | 113.05 | 1,524,012 | -1.13(-0.99%) |
Feb 27, 2020 | 114.72 | 117.34 | 113.92 | 114.18 | 1,728,545 | -1.91(-1.65%) |
Feb 26, 2020 | 117.72 | 118.76 | 115.91 | 116.09 | 877,536 | -0.81(-0.69%) |
Feb 25, 2020 | 119.77 | 119.95 | 116.69 | 116.90 | 915,296 | -2.87(-2.40%) |
Feb 24, 2020 | 119.23 | 120.68 | 119.15 | 119.77 | 739,478 | -5.22(-4.18%) |
Feb 21, 2020 | 125.56 | 125.75 | 124.36 | 124.99 | 414,616 | -1.65(-1.30%) |
Feb 20, 2020 | 127.02 | 127.53 | 125.91 | 126.64 | 572,735 | -1.16(-0.91%) |
Feb 19, 2020 | 126.69 | 127.99 | 126.66 | 127.80 | 546,059 | +1.78(+1.41%) |
Feb 18, 2020 | 125.37 | 126.25 | 125.33 | 126.03 | 499,541 | +0.29(+0.23%) |
Feb 14, 2020 | 125.34 | 126.13 | 125.13 | 125.73 | 316,782 | -0.01(-0.01%) |
Feb 13, 2020 | 124.67 | 125.97 | 124.66 | 125.74 | 399,871 | -0.65(-0.51%) |
Feb 12, 2020 | 126.60 | 126.71 | 125.89 | 126.39 | 508,064 | +1.47(+1.18%) |
Feb 11, 2020 | 124.87 | 125.62 | 124.59 | 124.92 | 496,400 | +1.21(+0.98%) |
Feb 10, 2020 | 123.21 | 123.84 | 123.21 | 123.71 | 416,719 | +0.16(+0.13%) |
Feb 07, 2020 | 124.37 | 124.43 | 123.17 | 123.56 | 559,234 | -1.31(-1.05%) |
Feb 06, 2020 | 124.50 | 125.25 | 124.14 | 124.86 | 544,164 | -0.85(-0.68%) |
Feb 05, 2020 | 125.78 | 125.79 | 124.70 | 125.72 | 725,479 | +1.78(+1.43%) |
Feb 04, 2020 | 123.37 | 124.49 | 123.21 | 123.94 | 457,317 | +2.60(+2.14%) |
Feb 03, 2020 | 120.59 | 121.59 | 120.44 | 121.34 | 586,203 | +1.71(+1.43%) |
Jan 31, 2020 | 120.85 | 120.92 | 119.10 | 119.63 | 1,118,906 | -0.18(-0.15%) |
Jan 30, 2020 | 119.27 | 120.12 | 118.97 | 119.81 | 1,783,403 | -0.62(-0.52%) |
Jan 29, 2020 | 120.65 | 121.12 | 120.18 | 120.44 | 1,495,948 | -0.74(-0.61%) |
Jan 28, 2020 | 121.19 | 121.41 | 119.87 | 121.18 | 2,392,642 | -3.47(-2.78%) |
Jan 27, 2020 | 123.38 | 128.49 | 123.26 | 124.64 | 1,393,864 | -2.57(-2.02%) |
Jan 24, 2020 | 127.77 | 128.17 | 126.89 | 127.22 | 651,164 | +0.84(+0.67%) |
Jan 23, 2020 | 126.62 | 126.75 | 125.05 | 126.37 | 680,039 | -1.32(-1.03%) |
Jan 22, 2020 | 128.40 | 128.69 | 127.53 | 127.69 | 517,198 | +0.04(+0.03%) |
Jan 21, 2020 | 127.07 | 128.25 | 127.07 | 127.65 | 633,466 | -0.38(-0.30%) |
Jan 17, 2020 | 127.20 | 128.07 | 126.93 | 128.04 | 554,643 | +2.44(+1.95%) |
Jan 16, 2020 | 125.03 | 125.63 | 124.33 | 125.60 | 1,175,012 | +0.81(+0.65%) |
Jan 15, 2020 | 125.63 | 125.95 | 124.59 | 124.78 | 537,510 | -0.78(-0.62%) |
Jan 14, 2020 | 125.79 | 126.18 | 125.36 | 125.56 | 373,959 | -0.99(-0.78%) |
Jan 13, 2020 | 125.92 | 126.74 | 125.63 | 126.55 | 607,207 | +1.23(+0.99%) |
Jan 10, 2020 | 125.83 | 126.31 | 125.14 | 125.31 | 507,202 | -0.14(-0.11%) |
Jan 09, 2020 | 124.86 | 125.60 | 124.53 | 125.45 | 500,437 | +1.88(+1.52%) |
Jan 08, 2020 | 122.50 | 123.98 | 122.37 | 123.57 | 561,053 | +1.33(+1.09%) |
Jan 07, 2020 | 122.66 | 122.91 | 122.07 | 122.24 | 680,333 | -0.53(-0.43%) |
Jan 06, 2020 | 121.82 | 122.79 | 121.79 | 122.77 | 484,107 | +0.20(+0.16%) |
Jan 03, 2020 | 121.95 | 123.43 | 121.95 | 122.57 | 554,971 | -2.53(-2.03%) |
Jan 02, 2020 | 123.89 | 125.46 | 123.87 | 125.10 | 3,243,842 | +2.53(+2.06%) |
Dec 31, 2019 | 121.83 | 122.66 | 121.76 | 122.58 | 327,058 | +0.55(+0.45%) |
Dec 30, 2019 | 123.19 | 123.19 | 121.64 | 122.03 | 281,150 | -1.45(-1.18%) |
Dec 27, 2019 | 124.31 | 124.31 | 123.26 | 123.48 | 390,349 | +0.37(+0.30%) |
Dec 26, 2019 | 122.51 | 123.12 | 122.51 | 123.12 | 185,826 | +0.90(+0.73%) |
Dec 24, 2019 | 122.70 | 122.92 | 122.22 | 122.22 | 128,877 | -0.16(-0.13%) |
Dec 23, 2019 | 121.82 | 122.89 | 121.70 | 122.38 | 324,407 | -0.58(-0.48%) |
Dec 20, 2019 | 122.52 | 122.98 | 122.14 | 122.96 | 518,352 | +1.22(+1.00%) |
Dec 19, 2019 | 121.70 | 122.16 | 121.46 | 121.75 | 496,390 | -0.28(-0.23%) |
Dec 18, 2019 | 121.96 | 122.34 | 121.31 | 122.03 | 725,484 | -0.59(-0.49%) |
Dec 17, 2019 | 124.23 | 124.30 | 122.50 | 122.62 | 1,573,364 | -4.89(-3.84%) |
Dec 16, 2019 | 126.82 | 127.60 | 126.76 | 127.52 | 543,394 | +0.81(+0.64%) |
Dec 13, 2019 | 125.36 | 126.92 | 125.04 | 126.70 | 814,693 | +1.65(+1.32%) |
Dec 12, 2019 | 123.57 | 125.23 | 123.33 | 125.06 | 743,340 | +1.64(+1.33%) |
Dec 11, 2019 | 122.81 | 123.64 | 122.68 | 123.42 | 286,797 | +0.19(+0.16%) |
Dec 10, 2019 | 122.81 | 123.65 | 122.69 | 123.23 | 328,580 | -0.15(-0.12%) |
Dec 09, 2019 | 123.61 | 124.03 | 123.32 | 123.37 | 248,711 | -0.13(-0.10%) |
Dec 06, 2019 | 123.97 | 124.00 | 123.21 | 123.50 | 379,308 | +0.14(+0.11%) |
Dec 05, 2019 | 123.99 | 124.03 | 123.04 | 123.36 | 532,028 | -0.63(-0.51%) |
Dec 04, 2019 | 123.72 | 124.07 | 123.37 | 124.00 | 387,608 | +1.21(+0.98%) |
Dec 03, 2019 | 121.54 | 122.81 | 121.30 | 122.79 | 720,727 | +0.70(+0.58%) |
Dec 02, 2019 | 123.44 | 123.44 | 121.08 | 122.08 | 686,665 | -2.29(-1.84%) |
Nov 29, 2019 | 123.92 | 124.65 | 123.86 | 124.37 | 248,900 | +0.49(+0.40%) |
Nov 27, 2019 | 123.44 | 124.07 | 123.07 | 123.88 | 485,121 | +0.06(+0.05%) |
Nov 26, 2019 | 123.88 | 124.29 | 123.38 | 123.81 | 725,852 | -0.37(-0.29%) |
Nov 25, 2019 | 124.22 | 124.64 | 123.87 | 124.18 | 314,390 | +0.30(+0.24%) |
Nov 22, 2019 | 124.63 | 124.81 | 123.70 | 123.88 | 246,714 | -0.02(-0.01%) |
Nov 21, 2019 | 123.90 | 124.35 | 123.65 | 123.89 | 307,042 | +0.39(+0.32%) |
Nov 20, 2019 | 123.77 | 124.38 | 122.81 | 123.50 | 332,049 | -0.68(-0.55%) |
Nov 19, 2019 | 125.34 | 125.35 | 123.84 | 124.18 | 471,209 | +0.51(+0.41%) |
Nov 18, 2019 | 122.77 | 124.22 | 122.28 | 123.67 | 808,347 | -0.27(-0.22%) |
Nov 15, 2019 | 122.83 | 124.09 | 122.66 | 123.94 | 419,425 | +0.98(+0.80%) |
Nov 14, 2019 | 122.72 | 123.08 | 122.40 | 122.96 | 377,582 | +0.10(+0.08%) |
Nov 13, 2019 | 123.02 | 123.33 | 122.70 | 122.86 | 494,117 | -0.98(-0.79%) |
Nov 12, 2019 | 124.17 | 124.64 | 123.66 | 123.84 | 636,888 | -1.29(-1.03%) |
Nov 11, 2019 | 124.38 | 125.44 | 124.38 | 125.13 | 499,469 | +0.31(+0.25%) |
Nov 08, 2019 | 123.86 | 124.82 | 123.60 | 124.82 | 358,867 | +1.24(+1.01%) |
Nov 07, 2019 | 123.23 | 124.13 | 123.15 | 123.57 | 307,548 | -0.03(-0.02%) |
Nov 06, 2019 | 123.37 | 123.70 | 122.94 | 123.60 | 502,290 | +1.42(+1.16%) |
Nov 05, 2019 | 122.19 | 122.33 | 121.36 | 122.18 | 536,369 | -0.83(-0.68%) |
Nov 04, 2019 | 123.49 | 123.71 | 122.83 | 123.02 | 512,234 | +0.71(+0.58%) |
Nov 01, 2019 | 122.52 | 122.83 | 121.95 | 122.30 | 1,672,019 | +1.02(+0.84%) |
Oct 31, 2019 | 121.42 | 121.90 | 120.98 | 121.29 | 453,773 | -0.59(-0.49%) |
Oct 30, 2019 | 120.99 | 122.13 | 120.01 | 121.88 | 532,799 | +1.36(+1.13%) |
Oct 29, 2019 | 120.62 | 121.15 | 120.44 | 120.52 | 563,406 | -0.94(-0.78%) |
Oct 28, 2019 | 121.28 | 121.84 | 121.10 | 121.46 | 484,062 | +0.82(+0.68%) |
Oct 25, 2019 | 120.16 | 120.97 | 119.80 | 120.64 | 622,088 | +0.07(+0.06%) |
Oct 24, 2019 | 120.27 | 120.92 | 120.20 | 120.56 | 884,731 | +0.12(+0.10%) |
Oct 23, 2019 | 119.76 | 120.61 | 119.71 | 120.44 | 775,096 | -0.13(-0.11%) |
Oct 22, 2019 | 121.95 | 122.57 | 120.37 | 120.57 | 1,194,557 | -0.83(-0.69%) |
Oct 21, 2019 | 121.65 | 121.96 | 120.09 | 121.41 | 1,325,412 | +3.28(+2.77%) |
Oct 18, 2019 | 118.73 | 118.89 | 117.05 | 118.13 | 1,814,123 | +0.48(+0.41%) |
Oct 17, 2019 | 118.88 | 119.04 | 117.42 | 117.65 | 1,062,696 | -0.11(-0.09%) |
Oct 16, 2019 | 117.88 | 118.27 | 117.53 | 117.76 | 1,194,456 | +1.41(+1.21%) |
Oct 15, 2019 | 115.11 | 117.00 | 114.78 | 116.35 | 912,309 | +1.03(+0.90%) |
Oct 14, 2019 | 115.21 | 115.78 | 115.03 | 115.31 | 961,057 | -0.14(-0.12%) |
Oct 11, 2019 | 115.01 | 117.01 | 114.78 | 115.45 | 2,466,818 | +10.02(+9.50%) |
Oct 10, 2019 | 105.17 | 106.27 | 104.80 | 105.43 | 1,214,581 | -0.73(-0.69%) |
Oct 09, 2019 | 105.98 | 106.80 | 105.73 | 106.17 | 1,163,835 | +2.88(+2.79%) |
Oct 08, 2019 | 104.18 | 104.69 | 103.19 | 103.28 | 875,188 | -1.49(-1.42%) |
Oct 07, 2019 | 104.35 | 105.25 | 104.35 | 104.78 | 701,664 | -0.77(-0.73%) |
Oct 04, 2019 | 105.19 | 105.58 | 104.68 | 105.54 | 881,592 | +0.24(+0.23%) |
Oct 03, 2019 | 104.33 | 105.45 | 103.27 | 105.31 | 553,670 | +1.33(+1.28%) |
Oct 02, 2019 | 105.08 | 105.22 | 103.32 | 103.98 | 771,681 | -3.19(-2.98%) |
Oct 01, 2019 | 108.06 | 108.06 | 106.41 | 107.17 | 873,774 | -0.66(-0.61%) |
Sep 30, 2019 | 107.27 | 108.26 | 107.09 | 107.83 | 1,388,263 | +0.39(+0.37%) |
Sep 27, 2019 | 108.84 | 108.92 | 106.79 | 107.44 | 1,464,547 | -0.20(-0.19%) |
Sep 26, 2019 | 107.51 | 108.05 | 107.03 | 107.64 | 1,982,333 | +0.37(+0.34%) |
Sep 25, 2019 | 107.26 | 107.49 | 106.35 | 107.27 | 1,133,390 | -1.30(-1.20%) |
Sep 24, 2019 | 109.49 | 109.72 | 108.22 | 108.57 | 1,090,615 | -0.20(-0.18%) |
Sep 23, 2019 | 108.74 | 109.19 | 108.53 | 108.77 | 705,481 | -0.46(-0.42%) |
Sep 20, 2019 | 109.42 | 110.54 | 108.89 | 109.23 | 1,253,249 | -0.38(-0.34%) |
Sep 19, 2019 | 110.07 | 110.44 | 109.59 | 109.61 | 343,975 | +0.12(+0.11%) |
Sep 18, 2019 | 109.41 | 109.90 | 108.45 | 109.49 | 407,070 | -0.30(-0.28%) |
Sep 17, 2019 | 108.77 | 109.89 | 108.65 | 109.79 | 428,142 | +2.29(+2.13%) |
Sep 16, 2019 | 107.14 | 107.68 | 106.90 | 107.50 | 477,878 | -1.33(-1.22%) |
Sep 13, 2019 | 109.75 | 109.81 | 108.73 | 108.83 | 574,756 | -1.76(-1.59%) |
Sep 12, 2019 | 110.27 | 111.00 | 109.84 | 110.58 | 538,194 | +0.87(+0.79%) |
Sep 11, 2019 | 109.78 | 110.16 | 109.38 | 109.72 | 1,156,311 | -0.78(-0.70%) |
Sep 10, 2019 | 109.30 | 110.49 | 108.78 | 110.49 | 656,890 | -0.71(-0.64%) |
Sep 09, 2019 | 112.12 | 112.21 | 110.76 | 111.21 | 561,179 | -0.35(-0.31%) |
Sep 06, 2019 | 112.36 | 112.61 | 111.45 | 111.55 | 359,742 | -1.25(-1.10%) |
Sep 05, 2019 | 112.26 | 113.06 | 111.98 | 112.80 | 621,627 | +2.52(+2.28%) |
Sep 04, 2019 | 109.61 | 110.38 | 109.33 | 110.28 | 582,340 | +2.05(+1.89%) |
Sep 03, 2019 | 108.69 | 109.04 | 108.03 | 108.23 | 562,682 | -0.77(-0.70%) |
Aug 30, 2019 | 110.49 | 110.56 | 108.50 | 109.00 | 654,553 | -0.67(-0.61%) |
Aug 29, 2019 | 109.41 | 110.06 | 109.17 | 109.67 | 352,756 | +1.34(+1.24%) |
Aug 28, 2019 | 108.16 | 108.82 | 107.41 | 108.32 | 504,737 | -1.41(-1.28%) |
Aug 27, 2019 | 110.63 | 110.81 | 109.08 | 109.73 | 489,197 | +1.05(+0.97%) |
Aug 26, 2019 | 108.59 | 108.74 | 107.97 | 108.68 | 360,149 | +1.17(+1.09%) |
Aug 23, 2019 | 109.08 | 109.95 | 107.32 | 107.51 | 429,919 | -1.78(-1.63%) |
Aug 22, 2019 | 109.94 | 110.13 | 108.64 | 109.29 | 381,261 | -1.62(-1.46%) |
Aug 21, 2019 | 111.13 | 111.52 | 110.68 | 110.91 | 698,630 | +2.97(+2.75%) |
Aug 20, 2019 | 108.75 | 108.85 | 107.89 | 107.94 | 373,327 | -1.56(-1.43%) |
Aug 19, 2019 | 110.01 | 110.02 | 109.30 | 109.50 | 305,455 | +0.66(+0.60%) |
Aug 16, 2019 | 107.89 | 109.23 | 107.89 | 108.85 | 323,341 | +1.67(+1.55%) |
Aug 15, 2019 | 107.47 | 108.28 | 106.70 | 107.18 | 644,485 | +0.27(+0.25%) |
Aug 14, 2019 | 107.56 | 108.01 | 106.63 | 106.92 | 848,993 | -3.71(-3.36%) |
Aug 13, 2019 | 108.67 | 111.11 | 108.47 | 110.63 | 748,323 | +1.73(+1.59%) |
Aug 12, 2019 | 109.31 | 109.73 | 108.67 | 108.90 | 247,921 | -0.65(-0.59%) |
Aug 09, 2019 | 109.19 | 109.84 | 108.46 | 109.55 | 440,522 | -1.62(-1.46%) |
Aug 08, 2019 | 110.50 | 111.45 | 110.40 | 111.17 | 520,270 | +0.96(+0.87%) |
Aug 07, 2019 | 108.87 | 110.26 | 108.22 | 110.21 | 1,120,344 | +2.58(+2.40%) |
Aug 06, 2019 | 107.89 | 108.42 | 106.57 | 107.63 | 1,007,262 | -0.99(-0.91%) |
Aug 05, 2019 | 109.80 | 109.92 | 107.83 | 108.62 | 830,289 | -2.70(-2.42%) |
Aug 02, 2019 | 112.13 | 112.27 | 110.87 | 111.32 | 717,953 | -1.27(-1.13%) |
Aug 01, 2019 | 113.05 | 114.68 | 112.17 | 112.59 | 676,251 | +0.04(+0.03%) |
Jul 31, 2019 | 113.69 | 114.21 | 111.69 | 112.55 | 508,412 | +0.03(+0.02%) |
Jul 30, 2019 | 113.30 | 113.47 | 112.15 | 112.52 | 774,068 | -3.14(-2.71%) |
Jul 29, 2019 | 116.75 | 116.75 | 115.44 | 115.66 | 481,501 | -0.51(-0.44%) |
Jul 26, 2019 | 116.06 | 116.41 | 115.93 | 116.17 | 401,170 | +1.46(+1.28%) |
Jul 25, 2019 | 116.00 | 116.05 | 114.45 | 114.71 | 732,295 | -2.03(-1.74%) |
Jul 24, 2019 | 116.44 | 116.77 | 115.97 | 116.74 | 817,988 | +1.81(+1.58%) |
Jul 23, 2019 | 114.45 | 115.06 | 114.00 | 114.93 | 952,130 | +0.73(+0.64%) |
Jul 22, 2019 | 115.12 | 115.25 | 113.92 | 114.20 | 1,631,401 | +0.18(+0.16%) |
Jul 19, 2019 | 115.43 | 115.60 | 113.87 | 114.01 | 1,619,549 | -2.55(-2.19%) |
Jul 18, 2019 | 115.96 | 117.47 | 114.91 | 116.57 | 3,531,494 | -6.22(-5.07%) |
Jul 17, 2019 | 124.12 | 124.43 | 122.54 | 122.79 | 803,982 | -0.82(-0.67%) |
Jul 16, 2019 | 123.78 | 124.49 | 123.45 | 123.61 | 651,208 | -1.84(-1.47%) |
Jul 15, 2019 | 125.17 | 125.65 | 124.87 | 125.45 | 419,705 | +0.33(+0.26%) |
Jul 12, 2019 | 124.64 | 125.25 | 124.45 | 125.12 | 531,797 | -0.59(-0.47%) |
Jul 11, 2019 | 125.28 | 125.78 | 124.78 | 125.72 | 574,566 | -0.22(-0.17%) |
Jul 10, 2019 | 125.85 | 126.58 | 125.51 | 125.93 | 738,793 | -0.57(-0.45%) |
Jul 09, 2019 | 125.85 | 126.57 | 125.73 | 126.50 | 515,467 | -0.18(-0.14%) |
Jul 08, 2019 | 126.54 | 126.89 | 126.20 | 126.69 | 521,498 | +0.29(+0.23%) |
Jul 05, 2019 | 126.28 | 126.50 | 125.41 | 126.39 | 516,165 | -1.85(-1.44%) |
Jul 03, 2019 | 128.33 | 128.64 | 127.94 | 128.24 | 1,199,140 | +0.76(+0.60%) |
Jul 02, 2019 | 126.67 | 127.69 | 126.64 | 127.48 | 1,085,707 | +0.96(+0.76%) |
Jul 01, 2019 | 126.89 | 127.17 | 126.19 | 126.52 | 2,596,347 | +1.37(+1.10%) |
Jun 28, 2019 | 124.36 | 125.77 | 124.20 | 125.15 | 3,325,783 | +1.94(+1.57%) |
Jun 27, 2019 | 122.28 | 123.45 | 122.09 | 123.21 | 1,989,025 | +0.59(+0.48%) |
Jun 26, 2019 | 122.54 | 123.55 | 122.41 | 122.61 | 4,013,509 | +0.93(+0.77%) |
Jun 25, 2019 | 124.53 | 124.55 | 121.60 | 121.68 | 740,908 | -1.76(-1.42%) |
Jun 24, 2019 | 123.80 | 123.87 | 123.23 | 123.44 | 782,179 | +0.53(+0.43%) |
Jun 21, 2019 | 122.56 | 123.03 | 122.06 | 122.91 | 1,591,566 | -0.05(-0.04%) |
Jun 20, 2019 | 123.21 | 123.32 | 121.92 | 122.95 | 992,724 | +2.34(+1.94%) |
Jun 19, 2019 | 119.96 | 120.72 | 119.57 | 120.61 | 470,109 | +0.06(+0.05%) |
Jun 18, 2019 | 120.42 | 121.14 | 119.92 | 120.55 | 1,007,717 | +3.03(+2.58%) |
Jun 17, 2019 | 117.66 | 118.16 | 117.38 | 117.52 | 564,766 | +0.74(+0.63%) |
Jun 14, 2019 | 117.17 | 117.25 | 116.54 | 116.78 | 466,210 | -1.06(-0.90%) |
Jun 13, 2019 | 118.35 | 118.36 | 117.46 | 117.84 | 493,748 | +0.46(+0.39%) |
Jun 12, 2019 | 116.90 | 117.71 | 116.88 | 117.38 | 983,722 | -0.06(-0.05%) |
Jun 11, 2019 | 118.54 | 118.65 | 116.88 | 117.44 | 614,346 | -0.96(-0.81%) |
Jun 10, 2019 | 118.72 | 119.54 | 118.40 | 118.41 | 381,082 | -0.19(-0.16%) |
Jun 07, 2019 | 117.32 | 118.74 | 117.07 | 118.60 | 883,231 | +2.88(+2.49%) |
Jun 06, 2019 | 114.79 | 116.04 | 114.50 | 115.72 | 999,763 | +0.21(+0.18%) |
Jun 05, 2019 | 116.42 | 116.46 | 114.92 | 115.50 | 889,708 | +0.39(+0.34%) |
Jun 04, 2019 | 113.43 | 115.16 | 112.74 | 115.11 | 1,353,802 | +2.73(+2.43%) |