Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.40 | 99.13 | 95.10 | 95.70 | 192,946 | -3.27(-3.31%) |
Mar 30, 2020 | 97.43 | 99.16 | 95.50 | 98.97 | 139,327 | +1.66(+1.70%) |
Mar 27, 2020 | 97.54 | 100.18 | 95.53 | 97.31 | 251,585 | -4.08(-4.03%) |
Mar 26, 2020 | 96.17 | 101.94 | 96.17 | 101.39 | 493,175 | +6.42(+6.76%) |
Mar 25, 2020 | 93.54 | 98.71 | 90.06 | 94.97 | 371,328 | +3.65(+3.99%) |
Mar 24, 2020 | 85.18 | 91.57 | 85.18 | 91.32 | 193,490 | +10.93(+13.60%) |
Mar 23, 2020 | 84.83 | 85.11 | 79.94 | 80.39 | 186,300 | -5.80(-6.73%) |
Mar 20, 2020 | 91.34 | 91.76 | 85.47 | 86.19 | 131,460 | -3.65(-4.07%) |
Mar 19, 2020 | 85.69 | 91.94 | 82.16 | 89.84 | 112,829 | +1.67(+1.89%) |
Mar 18, 2020 | 88.72 | 90.29 | 83.34 | 88.18 | 151,991 | -7.77(-8.10%) |
Mar 17, 2020 | 93.05 | 97.48 | 89.18 | 95.95 | 186,161 | +5.00(+5.50%) |
Mar 16, 2020 | 90.18 | 98.10 | 87.48 | 90.95 | 305,797 | -15.17(-14.30%) |
Mar 13, 2020 | 100.56 | 106.28 | 96.52 | 106.11 | 181,514 | +12.27(+13.07%) |
Mar 12, 2020 | 95.37 | 101.75 | 92.50 | 93.85 | 260,849 | -10.56(-10.12%) |
Mar 11, 2020 | 107.10 | 108.11 | 102.89 | 104.41 | 131,912 | -6.37(-5.75%) |
Mar 10, 2020 | 108.62 | 110.79 | 104.22 | 110.79 | 104,562 | +7.18(+6.93%) |
Mar 09, 2020 | 105.13 | 108.93 | 102.74 | 103.61 | 284,779 | -13.28(-11.36%) |
Mar 06, 2020 | 115.87 | 118.48 | 114.66 | 116.89 | 156,973 | -4.28(-3.53%) |
Mar 05, 2020 | 123.11 | 123.68 | 120.05 | 121.17 | 122,878 | -5.86(-4.62%) |
Mar 04, 2020 | 125.52 | 127.22 | 122.95 | 127.04 | 623,679 | +3.63(+2.94%) |
Mar 03, 2020 | 128.59 | 129.80 | 122.48 | 123.41 | 232,098 | -4.98(-3.88%) |
Mar 02, 2020 | 123.28 | 128.39 | 121.47 | 128.39 | 276,206 | +5.91(+4.83%) |
Feb 28, 2020 | 120.41 | 123.27 | 119.14 | 122.48 | 214,487 | -2.38(-1.90%) |
Feb 27, 2020 | 126.97 | 129.56 | 123.99 | 124.86 | 178,227 | -5.48(-4.20%) |
Feb 26, 2020 | 131.95 | 133.60 | 130.33 | 130.33 | 143,782 | -1.03(-0.78%) |
Feb 25, 2020 | 137.23 | 137.36 | 130.81 | 131.36 | 145,634 | -5.99(-4.36%) |
Feb 24, 2020 | 137.03 | 138.60 | 136.56 | 137.35 | 216,853 | -5.00(-3.51%) |
Feb 21, 2020 | 143.58 | 143.58 | 141.79 | 142.35 | 30,270 | -1.98(-1.37%) |
Feb 20, 2020 | 144.13 | 145.20 | 143.31 | 144.33 | 44,372 | -0.05(-0.03%) |
Feb 19, 2020 | 143.84 | 144.81 | 143.84 | 144.37 | 40,228 | +1.22(+0.85%) |
Feb 18, 2020 | 143.96 | 144.26 | 142.68 | 143.15 | 32,323 | -1.12(-0.78%) |
Feb 14, 2020 | 143.91 | 144.39 | 143.69 | 144.27 | 29,081 | +0.41(+0.28%) |
Feb 13, 2020 | 143.11 | 144.10 | 142.91 | 143.86 | 34,870 | +0.14(+0.10%) |
Feb 12, 2020 | 144.05 | 144.27 | 143.44 | 143.73 | 37,158 | +0.56(+0.39%) |
Feb 11, 2020 | 143.43 | 144.01 | 143.16 | 143.17 | 62,691 | +0.48(+0.34%) |
Feb 10, 2020 | 141.66 | 142.71 | 141.66 | 142.69 | 38,488 | +0.52(+0.36%) |
Feb 07, 2020 | 142.12 | 142.59 | 141.67 | 142.17 | 77,081 | -0.61(-0.43%) |
Feb 06, 2020 | 143.74 | 143.74 | 142.52 | 142.78 | 50,493 | -0.16(-0.11%) |
Feb 05, 2020 | 142.64 | 143.10 | 141.89 | 142.94 | 86,706 | +1.85(+1.31%) |
Feb 04, 2020 | 141.10 | 142.21 | 140.94 | 141.09 | 83,077 | +1.92(+1.38%) |
Feb 03, 2020 | 138.63 | 140.21 | 138.63 | 139.16 | 60,429 | +1.08(+0.78%) |
Jan 31, 2020 | 140.03 | 140.06 | 137.43 | 138.08 | 58,486 | -3.28(-2.32%) |
Jan 30, 2020 | 138.74 | 141.49 | 138.60 | 141.36 | 169,175 | +1.65(+1.18%) |
Jan 29, 2020 | 140.62 | 140.84 | 139.71 | 139.71 | 23,274 | -0.24(-0.17%) |
Jan 28, 2020 | 139.24 | 140.41 | 138.93 | 139.95 | 46,821 | +1.61(+1.16%) |
Jan 27, 2020 | 137.43 | 139.17 | 136.92 | 138.34 | 54,492 | -2.26(-1.61%) |
Jan 24, 2020 | 142.93 | 142.93 | 139.92 | 140.60 | 62,378 | -2.14(-1.50%) |
Jan 23, 2020 | 142.49 | 142.95 | 141.53 | 142.74 | 52,424 | -0.19(-0.14%) |
Jan 22, 2020 | 143.03 | 143.41 | 142.73 | 142.93 | 59,953 | +0.49(+0.34%) |
Jan 21, 2020 | 142.53 | 143.47 | 142.06 | 142.44 | 64,359 | -0.86(-0.60%) |
Jan 17, 2020 | 143.18 | 143.32 | 142.89 | 143.30 | 66,595 | +0.67(+0.47%) |
Jan 16, 2020 | 141.90 | 142.63 | 141.69 | 142.63 | 100,284 | +1.41(+1.00%) |
Jan 15, 2020 | 141.07 | 141.53 | 140.66 | 141.23 | 226,571 | -0.50(-0.35%) |
Jan 14, 2020 | 142.33 | 142.72 | 141.65 | 141.73 | 139,943 | -0.33(-0.23%) |
Jan 13, 2020 | 141.40 | 142.06 | 141.04 | 142.06 | 57,707 | +1.16(+0.82%) |
Jan 10, 2020 | 141.91 | 141.91 | 140.66 | 140.90 | 75,784 | -0.77(-0.54%) |
Jan 09, 2020 | 141.84 | 141.94 | 141.31 | 141.67 | 69,085 | +1.00(+0.71%) |
Jan 08, 2020 | 139.53 | 141.26 | 139.52 | 140.67 | 160,186 | +1.22(+0.88%) |
Jan 07, 2020 | 139.83 | 140.18 | 139.42 | 139.45 | 81,850 | -0.61(-0.44%) |
Jan 06, 2020 | 139.12 | 140.18 | 139.00 | 140.06 | 526,980 | -0.52(-0.37%) |
Jan 03, 2020 | 140.19 | 141.09 | 139.96 | 140.58 | 87,784 | -1.38(-0.97%) |
Jan 02, 2020 | 141.04 | 141.96 | 140.84 | 141.96 | 58,044 | +1.53(+1.09%) |
Dec 31, 2019 | 139.94 | 140.55 | 139.79 | 140.43 | 20,756 | +0.18(+0.13%) |
Dec 30, 2019 | 141.44 | 141.50 | 140.06 | 140.26 | 32,192 | -0.64(-0.46%) |
Dec 27, 2019 | 141.04 | 141.14 | 140.78 | 140.90 | 14,810 | -0.10(-0.07%) |
Dec 26, 2019 | 140.53 | 141.08 | 140.53 | 141.01 | 19,128 | +0.76(+0.54%) |
Dec 24, 2019 | 140.30 | 140.30 | 139.90 | 140.25 | 21,621 | +0.25(+0.18%) |
Dec 23, 2019 | 140.63 | 140.63 | 139.98 | 140.00 | 24,889 | -0.14(-0.10%) |
Dec 20, 2019 | 140.83 | 140.88 | 139.94 | 140.14 | 26,702 | +0.03(+0.02%) |
Dec 19, 2019 | 139.90 | 140.31 | 139.90 | 140.11 | 27,654 | +0.15(+0.11%) |
Dec 18, 2019 | 140.81 | 140.81 | 139.92 | 139.96 | 41,654 | -0.49(-0.35%) |
Dec 17, 2019 | 140.29 | 140.73 | 139.75 | 140.45 | 46,942 | +0.51(+0.36%) |
Dec 16, 2019 | 140.60 | 140.89 | 139.90 | 139.94 | 80,501 | +0.61(+0.44%) |
Dec 13, 2019 | 139.63 | 140.40 | 138.72 | 139.33 | 66,235 | -0.31(-0.22%) |
Dec 12, 2019 | 137.24 | 140.00 | 137.14 | 139.65 | 75,664 | +2.59(+1.89%) |
Dec 11, 2019 | 137.30 | 137.60 | 137.06 | 137.06 | 18,569 | -0.19(-0.14%) |
Dec 10, 2019 | 137.00 | 137.61 | 136.85 | 137.25 | 59,390 | -0.04(-0.03%) |
Dec 09, 2019 | 137.35 | 137.75 | 137.28 | 137.29 | 21,396 | -0.37(-0.27%) |
Dec 06, 2019 | 137.44 | 138.06 | 137.44 | 137.66 | 57,005 | +1.62(+1.19%) |
Dec 05, 2019 | 135.94 | 136.28 | 135.60 | 136.03 | 77,173 | +0.62(+0.46%) |
Dec 04, 2019 | 134.80 | 135.73 | 134.48 | 135.42 | 36,805 | +1.12(+0.83%) |
Dec 03, 2019 | 133.90 | 134.30 | 133.26 | 134.30 | 55,966 | -1.39(-1.03%) |
Dec 02, 2019 | 137.21 | 137.21 | 135.64 | 135.69 | 43,021 | -1.10(-0.80%) |
Nov 29, 2019 | 136.93 | 137.31 | 136.66 | 136.79 | 16,178 | -0.26(-0.19%) |
Nov 27, 2019 | 136.85 | 137.13 | 136.45 | 137.05 | 42,998 | +0.75(+0.55%) |
Nov 26, 2019 | 136.49 | 136.49 | 135.90 | 136.30 | 85,060 | -0.26(-0.19%) |
Nov 25, 2019 | 135.82 | 136.65 | 135.82 | 136.56 | 99,441 | +1.25(+0.93%) |
Nov 22, 2019 | 134.90 | 135.45 | 134.86 | 135.31 | 28,339 | +0.76(+0.57%) |
Nov 21, 2019 | 135.14 | 135.14 | 134.35 | 134.54 | 36,431 | -0.06(-0.05%) |
Nov 20, 2019 | 134.77 | 135.14 | 133.75 | 134.61 | 63,923 | -0.62(-0.46%) |
Nov 19, 2019 | 135.14 | 135.45 | 134.71 | 135.22 | 75,918 | +0.69(+0.51%) |
Nov 18, 2019 | 134.14 | 134.63 | 133.94 | 134.53 | 57,679 | +0.14(+0.10%) |
Nov 15, 2019 | 134.27 | 134.47 | 133.95 | 134.40 | 260,705 | +0.59(+0.44%) |
Nov 14, 2019 | 133.06 | 133.81 | 133.01 | 133.81 | 181,879 | +0.34(+0.25%) |
Nov 13, 2019 | 133.41 | 133.96 | 132.96 | 133.47 | 36,484 | -0.76(-0.57%) |
Nov 12, 2019 | 134.24 | 134.70 | 133.85 | 134.23 | 27,987 | +0.01(+0.01%) |
Nov 11, 2019 | 133.83 | 134.41 | 133.59 | 134.22 | 21,010 | -0.17(-0.13%) |
Nov 08, 2019 | 134.07 | 134.43 | 133.65 | 134.40 | 34,637 | +0.21(+0.16%) |
Nov 07, 2019 | 133.97 | 135.10 | 133.97 | 134.18 | 74,427 | +1.16(+0.87%) |
Nov 06, 2019 | 132.82 | 133.28 | 132.61 | 133.02 | 90,013 | +0.12(+0.09%) |
Nov 05, 2019 | 133.36 | 133.66 | 132.69 | 132.90 | 62,382 | -0.02(-0.01%) |
Nov 04, 2019 | 133.04 | 133.06 | 132.60 | 132.92 | 66,174 | +1.08(+0.82%) |
Nov 01, 2019 | 130.88 | 131.91 | 130.88 | 131.84 | 67,538 | +1.96(+1.51%) |
Oct 31, 2019 | 130.21 | 130.21 | 128.95 | 129.88 | 47,345 | -0.86(-0.66%) |
Oct 30, 2019 | 130.82 | 130.91 | 129.95 | 130.74 | 45,570 | -0.12(-0.09%) |
Oct 29, 2019 | 130.65 | 131.64 | 130.65 | 130.86 | 81,860 | +0.03(+0.02%) |
Oct 28, 2019 | 130.38 | 131.07 | 130.38 | 130.83 | 28,810 | +1.15(+0.89%) |
Oct 25, 2019 | 128.24 | 130.14 | 128.24 | 129.68 | 33,877 | +0.87(+0.67%) |
Oct 24, 2019 | 128.60 | 128.89 | 128.10 | 128.81 | 50,213 | +0.55(+0.43%) |
Oct 23, 2019 | 127.49 | 128.26 | 127.49 | 128.26 | 77,489 | +0.47(+0.37%) |
Oct 22, 2019 | 128.65 | 128.89 | 127.67 | 127.79 | 60,879 | -0.73(-0.57%) |
Oct 21, 2019 | 127.76 | 128.54 | 127.76 | 128.52 | 30,108 | +1.81(+1.43%) |
Oct 18, 2019 | 126.40 | 127.14 | 126.29 | 126.71 | 21,282 | +0.06(+0.04%) |
Oct 17, 2019 | 127.15 | 127.49 | 126.27 | 126.65 | 36,657 | +0.29(+0.23%) |
Oct 16, 2019 | 127.03 | 127.03 | 126.32 | 126.36 | 26,393 | -0.37(-0.29%) |
Oct 15, 2019 | 125.58 | 127.46 | 125.04 | 126.73 | 162,060 | +1.94(+1.56%) |
Oct 14, 2019 | 124.39 | 124.97 | 124.39 | 124.79 | 19,537 | +0.23(+0.18%) |
Oct 11, 2019 | 124.70 | 126.07 | 124.56 | 124.56 | 72,424 | +1.64(+1.33%) |
Oct 10, 2019 | 121.81 | 123.53 | 121.81 | 122.92 | 40,095 | +1.33(+1.09%) |
Oct 09, 2019 | 121.11 | 122.03 | 121.11 | 121.59 | 27,208 | +1.34(+1.12%) |
Oct 08, 2019 | 121.49 | 121.49 | 120.17 | 120.25 | 44,824 | -2.33(-1.90%) |
Oct 07, 2019 | 122.59 | 123.55 | 122.55 | 122.58 | 36,030 | -0.59(-0.48%) |
Oct 04, 2019 | 121.35 | 123.23 | 121.35 | 123.17 | 45,061 | +2.26(+1.87%) |
Oct 03, 2019 | 120.15 | 120.98 | 118.58 | 120.91 | 71,301 | +0.40(+0.33%) |
Oct 02, 2019 | 122.14 | 122.14 | 120.17 | 120.52 | 82,462 | -2.62(-2.12%) |
Oct 01, 2019 | 125.80 | 125.98 | 123.05 | 123.13 | 59,158 | -2.51(-2.00%) |
Sep 30, 2019 | 126.25 | 126.25 | 125.57 | 125.65 | 52,422 | -0.17(-0.14%) |
Sep 27, 2019 | 126.91 | 126.91 | 125.21 | 125.82 | 65,692 | +0.01(+0.01%) |
Sep 26, 2019 | 126.33 | 126.36 | 125.79 | 125.81 | 33,113 | -0.66(-0.52%) |
Sep 25, 2019 | 125.38 | 126.63 | 124.83 | 126.47 | 59,394 | +1.21(+0.97%) |
Sep 24, 2019 | 127.11 | 127.32 | 124.78 | 125.25 | 1,501,086 | -1.44(-1.13%) |
Sep 23, 2019 | 125.44 | 126.94 | 125.44 | 126.69 | 26,707 | +0.26(+0.20%) |
Sep 20, 2019 | 127.76 | 127.94 | 126.43 | 126.43 | 49,078 | -1.11(-0.87%) |
Sep 19, 2019 | 127.78 | 128.49 | 127.26 | 127.54 | 70,426 | -0.22(-0.17%) |
Sep 18, 2019 | 127.10 | 128.03 | 126.65 | 127.76 | 28,607 | +0.39(+0.30%) |
Sep 17, 2019 | 127.04 | 127.42 | 126.63 | 127.38 | 40,619 | -0.21(-0.17%) |
Sep 16, 2019 | 126.90 | 127.70 | 126.77 | 127.59 | 117,350 | -0.40(-0.32%) |
Sep 13, 2019 | 127.81 | 128.38 | 127.57 | 127.99 | 159,450 | +1.02(+0.80%) |
Sep 12, 2019 | 125.60 | 127.49 | 125.58 | 126.97 | 87,200 | +0.86(+0.68%) |
Sep 11, 2019 | 125.86 | 126.20 | 124.88 | 126.11 | 45,974 | +0.47(+0.37%) |
Sep 10, 2019 | 125.91 | 126.10 | 124.65 | 125.64 | 80,618 | -0.12(-0.10%) |
Sep 09, 2019 | 125.11 | 126.12 | 124.81 | 125.76 | 99,487 | +1.58(+1.27%) |
Sep 06, 2019 | 124.32 | 124.73 | 123.91 | 124.18 | 45,370 | -0.13(-0.10%) |
Sep 05, 2019 | 123.41 | 125.25 | 123.41 | 124.31 | 76,074 | +2.76(+2.27%) |
Sep 04, 2019 | 121.27 | 121.67 | 120.96 | 121.55 | 36,519 | +1.43(+1.19%) |
Sep 03, 2019 | 120.84 | 120.84 | 119.50 | 120.12 | 106,621 | -1.57(-1.29%) |
Aug 30, 2019 | 121.86 | 122.31 | 121.17 | 121.69 | 57,694 | +0.51(+0.42%) |
Aug 29, 2019 | 120.39 | 121.59 | 120.27 | 121.18 | 52,161 | +1.90(+1.59%) |
Aug 28, 2019 | 117.37 | 119.47 | 117.37 | 119.28 | 109,112 | +1.10(+0.93%) |
Aug 27, 2019 | 119.27 | 119.50 | 117.42 | 118.18 | 90,031 | -0.62(-0.52%) |
Aug 26, 2019 | 118.37 | 118.80 | 117.78 | 118.80 | 114,190 | +1.33(+1.13%) |
Aug 23, 2019 | 120.26 | 120.83 | 116.85 | 117.47 | 109,499 | -3.37(-2.79%) |
Aug 22, 2019 | 120.98 | 121.33 | 120.02 | 120.85 | 125,556 | +0.49(+0.41%) |
Aug 21, 2019 | 120.53 | 120.64 | 120.14 | 120.35 | 58,808 | +0.84(+0.71%) |
Aug 20, 2019 | 120.38 | 120.56 | 119.51 | 119.51 | 83,851 | -1.47(-1.21%) |
Aug 19, 2019 | 121.55 | 121.55 | 120.53 | 120.97 | 65,787 | +1.35(+1.13%) |
Aug 16, 2019 | 117.95 | 119.86 | 117.95 | 119.63 | 90,195 | +2.37(+2.02%) |
Aug 15, 2019 | 117.39 | 118.20 | 116.60 | 117.25 | 146,288 | +0.39(+0.33%) |
Aug 14, 2019 | 118.62 | 119.17 | 116.69 | 116.87 | 142,095 | -4.45(-3.67%) |
Aug 13, 2019 | 119.52 | 122.00 | 119.25 | 121.31 | 75,456 | +1.46(+1.22%) |
Aug 12, 2019 | 120.80 | 121.02 | 119.57 | 119.86 | 55,324 | -2.48(-2.03%) |
Aug 09, 2019 | 122.33 | 122.99 | 121.17 | 122.34 | 87,905 | -0.47(-0.38%) |
Aug 08, 2019 | 121.47 | 122.92 | 121.17 | 122.81 | 97,633 | +2.39(+1.99%) |
Aug 07, 2019 | 119.15 | 120.71 | 117.99 | 120.42 | 138,236 | -0.99(-0.82%) |
Aug 06, 2019 | 120.81 | 121.55 | 119.23 | 121.41 | 99,662 | +1.76(+1.47%) |
Aug 05, 2019 | 121.27 | 121.50 | 118.36 | 119.65 | 196,342 | -4.47(-3.60%) |
Aug 02, 2019 | 124.43 | 124.67 | 122.51 | 124.11 | 76,344 | -0.66(-0.53%) |
Aug 01, 2019 | 127.24 | 128.14 | 124.58 | 124.77 | 54,750 | -2.54(-2.00%) |
Jul 31, 2019 | 128.00 | 128.20 | 126.70 | 127.31 | 95,717 | -0.73(-0.57%) |
Jul 30, 2019 | 127.52 | 128.22 | 127.11 | 128.04 | 43,946 | -0.30(-0.24%) |
Jul 29, 2019 | 129.24 | 129.52 | 128.32 | 128.35 | 398,227 | -0.93(-0.72%) |
Jul 26, 2019 | 128.24 | 129.36 | 128.21 | 129.27 | 1,131,534 | +1.38(+1.08%) |
Jul 25, 2019 | 128.95 | 129.04 | 127.54 | 127.90 | 48,175 | -1.05(-0.81%) |
Jul 24, 2019 | 127.23 | 128.94 | 127.23 | 128.94 | 32,747 | +1.40(+1.10%) |
Jul 23, 2019 | 126.50 | 127.58 | 126.50 | 127.54 | 41,619 | +1.48(+1.18%) |
Jul 22, 2019 | 125.42 | 126.22 | 125.23 | 126.06 | 48,408 | +0.54(+0.43%) |
Jul 19, 2019 | 125.95 | 126.53 | 125.50 | 125.51 | 64,674 | -0.33(-0.26%) |
Jul 18, 2019 | 124.54 | 126.01 | 124.54 | 125.84 | 48,574 | +1.24(+0.99%) |
Jul 17, 2019 | 124.90 | 125.39 | 124.51 | 124.61 | 53,629 | -0.53(-0.43%) |
Jul 16, 2019 | 125.67 | 125.85 | 124.90 | 125.14 | 100,678 | -0.43(-0.34%) |
Jul 15, 2019 | 126.64 | 126.64 | 125.36 | 125.57 | 95,113 | -0.87(-0.69%) |
Jul 12, 2019 | 126.04 | 126.53 | 125.72 | 126.44 | 24,430 | +0.65(+0.52%) |
Jul 11, 2019 | 125.07 | 125.90 | 124.86 | 125.79 | 55,378 | +1.18(+0.95%) |
Jul 10, 2019 | 125.14 | 125.61 | 124.50 | 124.61 | 114,287 | -0.46(-0.37%) |
Jul 09, 2019 | 123.58 | 125.10 | 123.58 | 125.06 | 43,547 | +0.74(+0.60%) |
Jul 08, 2019 | 124.47 | 124.91 | 124.15 | 124.32 | 38,671 | -0.96(-0.77%) |
Jul 05, 2019 | 125.06 | 125.52 | 124.69 | 125.28 | 67,183 | +0.52(+0.42%) |
Jul 03, 2019 | 124.16 | 124.76 | 124.04 | 124.76 | 53,550 | +0.83(+0.67%) |
Jul 02, 2019 | 124.08 | 124.11 | 123.25 | 123.93 | 63,242 | -0.16(-0.13%) |
Jul 01, 2019 | 124.34 | 124.78 | 123.43 | 124.08 | 96,294 | +1.32(+1.08%) |
Jun 28, 2019 | 122.30 | 123.02 | 121.88 | 122.76 | 71,981 | +1.93(+1.60%) |
Jun 27, 2019 | 120.41 | 121.10 | 120.35 | 120.83 | 82,805 | +0.87(+0.73%) |
Jun 26, 2019 | 120.14 | 120.74 | 119.89 | 119.96 | 120,857 | +0.23(+0.19%) |
Jun 25, 2019 | 120.62 | 120.64 | 119.46 | 119.73 | 188,876 | -0.92(-0.76%) |
Jun 24, 2019 | 121.23 | 121.77 | 120.62 | 120.64 | 1,056,427 | -0.68(-0.56%) |
Jun 21, 2019 | 121.37 | 122.31 | 121.21 | 121.32 | 467,664 | -0.18(-0.15%) |
Jun 20, 2019 | 121.49 | 121.70 | 120.21 | 121.51 | 80,216 | +0.93(+0.77%) |
Jun 19, 2019 | 121.16 | 121.72 | 120.58 | 120.58 | 43,851 | -0.35(-0.29%) |
Jun 18, 2019 | 119.55 | 121.41 | 119.52 | 120.93 | 83,271 | +1.44(+1.20%) |
Jun 17, 2019 | 120.54 | 120.86 | 119.35 | 119.49 | 44,891 | -1.06(-0.88%) |
Jun 14, 2019 | 120.47 | 120.87 | 119.59 | 120.55 | 47,322 | +0.24(+0.20%) |
Jun 13, 2019 | 120.67 | 120.84 | 119.93 | 120.31 | 35,453 | +0.01(+0.01%) |
Jun 12, 2019 | 121.15 | 121.21 | 120.13 | 120.30 | 34,274 | -1.03(-0.85%) |
Jun 11, 2019 | 122.13 | 122.40 | 120.91 | 121.33 | 51,577 | -0.07(-0.06%) |
Jun 10, 2019 | 121.27 | 122.28 | 121.27 | 121.41 | 46,618 | +1.25(+1.04%) |
Jun 07, 2019 | 120.05 | 120.73 | 119.94 | 120.16 | 37,901 | +0.05(+0.04%) |
Jun 06, 2019 | 119.50 | 120.52 | 119.13 | 120.11 | 46,508 | +0.56(+0.47%) |
Jun 05, 2019 | 118.99 | 119.63 | 118.00 | 119.55 | 70,776 | +0.79(+0.66%) |
Jun 04, 2019 | 116.39 | 118.83 | 116.33 | 118.77 | 56,374 | +3.75(+3.26%) |
Jun 03, 2019 | 115.04 | 116.06 | 114.31 | 115.02 | 109,208 | -0.10(-0.09%) |
May 31, 2019 | 115.33 | 115.93 | 115.06 | 115.12 | 64,410 | -1.79(-1.53%) |
May 30, 2019 | 117.93 | 118.29 | 116.30 | 116.91 | 56,750 | -0.83(-0.71%) |
May 29, 2019 | 116.81 | 117.84 | 116.29 | 117.74 | 71,230 | +0.03(+0.02%) |
May 28, 2019 | 118.52 | 119.15 | 117.71 | 117.71 | 75,933 | -1.03(-0.87%) |
May 24, 2019 | 118.38 | 118.93 | 118.06 | 118.74 | 30,343 | +1.06(+0.90%) |
May 23, 2019 | 118.55 | 118.55 | 116.93 | 117.68 | 95,258 | -2.08(-1.74%) |
May 22, 2019 | 120.06 | 120.45 | 119.76 | 119.76 | 41,451 | -0.72(-0.60%) |
May 21, 2019 | 120.12 | 120.57 | 120.04 | 120.48 | 40,642 | +1.01(+0.85%) |
May 20, 2019 | 118.79 | 119.93 | 118.79 | 119.47 | 39,146 | +0.22(+0.18%) |
May 17, 2019 | 118.89 | 120.34 | 118.89 | 119.25 | 57,947 | -0.82(-0.68%) |
May 16, 2019 | 119.02 | 120.67 | 119.02 | 120.07 | 58,573 | +1.45(+1.22%) |
May 15, 2019 | 117.94 | 119.26 | 117.54 | 118.62 | 55,317 | -0.46(-0.38%) |
May 14, 2019 | 117.97 | 119.97 | 117.97 | 119.08 | 72,297 | +1.45(+1.23%) |
May 13, 2019 | 118.87 | 119.23 | 117.29 | 117.63 | 100,683 | -3.94(-3.24%) |
May 10, 2019 | 120.24 | 121.83 | 119.20 | 121.57 | 71,749 | +0.57(+0.48%) |
May 09, 2019 | 119.81 | 121.06 | 119.12 | 121.00 | 55,397 | -0.21(-0.17%) |
May 08, 2019 | 121.21 | 122.12 | 121.04 | 121.20 | 35,777 | -0.37(-0.31%) |
May 07, 2019 | 122.50 | 122.71 | 120.72 | 121.58 | 72,711 | -2.30(-1.86%) |
May 06, 2019 | 121.80 | 124.21 | 121.48 | 123.88 | 130,076 | -0.36(-0.29%) |
May 03, 2019 | 123.67 | 124.42 | 123.57 | 124.24 | 45,350 | +1.18(+0.96%) |
May 02, 2019 | 122.89 | 123.52 | 122.20 | 123.06 | 46,783 | +0.11(+0.09%) |
May 01, 2019 | 124.31 | 124.69 | 122.95 | 122.95 | 83,664 | -1.19(-0.96%) |
Apr 30, 2019 | 124.21 | 124.62 | 123.41 | 124.14 | 59,827 | +0.10(+0.08%) |
Apr 29, 2019 | 123.01 | 124.65 | 123.01 | 124.03 | 48,816 | +1.14(+0.93%) |
Apr 26, 2019 | 121.89 | 122.94 | 121.70 | 122.89 | 37,682 | +1.08(+0.88%) |
Apr 25, 2019 | 121.17 | 122.26 | 120.89 | 121.82 | 62,917 | +0.11(+0.09%) |
Apr 24, 2019 | 121.41 | 122.02 | 121.08 | 121.71 | 35,254 | -0.03(-0.02%) |
Apr 23, 2019 | 120.81 | 121.84 | 120.45 | 121.73 | 53,912 | +0.73(+0.60%) |
Apr 22, 2019 | 120.74 | 121.13 | 120.51 | 121.00 | 35,888 | -0.16(-0.14%) |
Apr 18, 2019 | 121.58 | 121.58 | 120.82 | 121.17 | 46,664 | -0.38(-0.32%) |
Apr 17, 2019 | 121.13 | 121.72 | 120.58 | 121.55 | 74,279 | +0.59(+0.49%) |
Apr 16, 2019 | 119.73 | 121.08 | 119.67 | 120.96 | 59,756 | +1.38(+1.15%) |
Apr 15, 2019 | 120.13 | 120.25 | 119.20 | 119.58 | 77,787 | -0.67(-0.55%) |
Apr 12, 2019 | 119.56 | 120.70 | 119.12 | 120.25 | 98,368 | +2.25(+1.91%) |
Apr 11, 2019 | 118.05 | 118.63 | 117.46 | 117.99 | 63,342 | +0.28(+0.24%) |
Apr 10, 2019 | 117.36 | 117.76 | 116.87 | 117.71 | 53,976 | +0.53(+0.45%) |
Apr 09, 2019 | 117.65 | 117.66 | 116.88 | 117.18 | 80,176 | -1.09(-0.92%) |
Apr 08, 2019 | 117.70 | 118.27 | 117.45 | 118.27 | 52,996 | +0.31(+0.26%) |
Apr 05, 2019 | 118.30 | 118.51 | 117.74 | 117.95 | 36,477 | -0.04(-0.03%) |
Apr 04, 2019 | 117.39 | 118.17 | 117.39 | 117.99 | 57,727 | +0.67(+0.57%) |
Apr 03, 2019 | 117.60 | 118.14 | 116.88 | 117.33 | 186,513 | +0.45(+0.38%) |
Apr 02, 2019 | 116.48 | 117.11 | 116.28 | 116.88 | 96,221 | +0.26(+0.22%) |