Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.36 | 111.36 | 108.90 | 109.80 | 703,387 | -0.56(-0.51%) |
Apr 29, 2020 | 109.20 | 110.87 | 109.06 | 110.37 | 617,332 | +2.12(+1.96%) |
Apr 28, 2020 | 110.44 | 110.46 | 108.14 | 108.25 | 748,671 | +0.00(+0.00%) |
Apr 27, 2020 | 107.86 | 108.77 | 107.54 | 108.25 | 709,620 | +0.34(+0.32%) |
Apr 24, 2020 | 107.68 | 107.97 | 106.48 | 107.91 | 772,641 | +1.24(+1.16%) |
Apr 23, 2020 | 106.74 | 109.65 | 106.64 | 106.66 | 991,281 | -1.81(-1.66%) |
Apr 22, 2020 | 108.73 | 108.95 | 107.82 | 108.47 | 1,075,804 | +1.02(+0.95%) |
Apr 21, 2020 | 110.17 | 110.42 | 106.14 | 107.45 | 1,804,513 | -6.08(-5.35%) |
Apr 20, 2020 | 112.32 | 114.99 | 112.31 | 113.53 | 992,592 | -0.79(-0.69%) |
Apr 17, 2020 | 113.91 | 114.57 | 112.99 | 114.31 | 765,624 | +3.83(+3.46%) |
Apr 16, 2020 | 111.56 | 111.68 | 109.51 | 110.49 | 748,500 | +0.58(+0.53%) |
Apr 15, 2020 | 108.83 | 111.20 | 108.52 | 109.91 | 1,235,743 | -4.33(-3.79%) |
Apr 14, 2020 | 115.41 | 116.80 | 113.76 | 114.24 | 1,199,258 | +0.88(+0.78%) |
Apr 13, 2020 | 111.25 | 113.60 | 111.12 | 113.36 | 1,145,149 | +0.90(+0.80%) |
Apr 09, 2020 | 111.23 | 112.81 | 110.53 | 112.46 | 1,480,941 | +5.92(+5.56%) |
Apr 08, 2020 | 105.66 | 107.17 | 104.64 | 106.54 | 1,311,222 | +2.96(+2.85%) |
Apr 07, 2020 | 105.78 | 105.83 | 103.33 | 103.59 | 1,003,351 | -0.17(-0.16%) |
Apr 06, 2020 | 100.73 | 103.83 | 100.64 | 103.75 | 1,352,016 | +6.32(+6.48%) |
Apr 03, 2020 | 97.04 | 97.77 | 96.18 | 97.44 | 1,030,116 | +0.19(+0.19%) |
Apr 02, 2020 | 96.19 | 98.25 | 95.61 | 97.25 | 1,108,396 | -0.50(-0.51%) |
Apr 01, 2020 | 99.23 | 99.99 | 97.11 | 97.75 | 1,155,685 | -4.60(-4.50%) |
Mar 31, 2020 | 102.95 | 104.89 | 102.09 | 102.36 | 1,229,522 | -2.22(-2.13%) |
Mar 30, 2020 | 103.83 | 104.79 | 102.67 | 104.58 | 653,220 | +2.43(+2.38%) |
Mar 27, 2020 | 102.37 | 104.64 | 100.79 | 102.15 | 951,308 | -4.60(-4.31%) |
Mar 26, 2020 | 101.52 | 106.83 | 101.52 | 106.76 | 2,135,737 | +8.20(+8.32%) |
Mar 25, 2020 | 96.76 | 100.96 | 94.95 | 98.56 | 1,092,771 | +0.40(+0.41%) |
Mar 24, 2020 | 99.13 | 99.55 | 96.12 | 98.16 | 1,735,879 | +7.09(+7.78%) |
Mar 23, 2020 | 90.77 | 93.55 | 89.98 | 91.07 | 2,131,991 | +3.72(+4.26%) |
Mar 20, 2020 | 89.43 | 91.72 | 86.88 | 87.35 | 1,481,480 | +0.16(+0.18%) |
Mar 19, 2020 | 85.68 | 89.09 | 84.20 | 87.19 | 1,893,397 | -2.61(-2.91%) |
Mar 18, 2020 | 88.21 | 90.83 | 86.36 | 89.81 | 1,152,124 | -5.57(-5.84%) |
Mar 17, 2020 | 90.50 | 95.40 | 88.31 | 95.37 | 1,685,750 | +5.07(+5.61%) |
Mar 16, 2020 | 86.54 | 95.51 | 86.54 | 90.31 | 1,451,512 | -10.06(-10.02%) |
Mar 13, 2020 | 99.77 | 100.55 | 92.84 | 100.36 | 1,964,476 | +6.40(+6.81%) |
Mar 12, 2020 | 98.02 | 99.81 | 93.26 | 93.96 | 1,885,048 | -10.36(-9.93%) |
Mar 11, 2020 | 106.81 | 107.47 | 102.82 | 104.32 | 1,756,004 | -4.97(-4.55%) |
Mar 10, 2020 | 108.82 | 109.83 | 105.39 | 109.29 | 1,642,962 | +6.01(+5.82%) |
Mar 09, 2020 | 105.24 | 107.63 | 102.40 | 103.28 | 1,696,856 | -9.25(-8.22%) |
Mar 06, 2020 | 111.41 | 113.38 | 110.86 | 112.54 | 1,355,712 | +0.20(+0.17%) |
Mar 05, 2020 | 113.51 | 114.69 | 111.36 | 112.34 | 1,506,171 | -4.06(-3.49%) |
Mar 04, 2020 | 115.77 | 116.48 | 114.26 | 116.40 | 907,022 | +1.72(+1.50%) |
Mar 03, 2020 | 117.86 | 119.62 | 113.90 | 114.68 | 979,188 | -2.53(-2.16%) |
Mar 02, 2020 | 114.98 | 117.32 | 112.87 | 117.20 | 1,005,706 | +2.74(+2.40%) |
Feb 28, 2020 | 112.29 | 115.03 | 111.52 | 114.46 | 1,505,123 | -1.15(-0.99%) |
Feb 27, 2020 | 116.16 | 118.82 | 115.35 | 115.61 | 1,707,121 | -1.94(-1.65%) |
Feb 26, 2020 | 119.20 | 120.25 | 117.36 | 117.55 | 866,660 | -0.81(-0.69%) |
Feb 25, 2020 | 121.27 | 121.46 | 118.16 | 118.36 | 903,951 | -2.91(-2.40%) |
Feb 24, 2020 | 120.72 | 122.20 | 120.64 | 121.27 | 730,312 | -5.29(-4.18%) |
Feb 21, 2020 | 127.14 | 127.33 | 125.92 | 126.56 | 409,477 | -1.67(-1.30%) |
Feb 20, 2020 | 128.62 | 129.13 | 127.49 | 128.23 | 565,636 | -1.18(-0.91%) |
Feb 19, 2020 | 128.28 | 129.60 | 128.25 | 129.41 | 539,291 | +1.80(+1.41%) |
Feb 18, 2020 | 126.94 | 127.84 | 126.91 | 127.61 | 493,350 | +0.30(+0.23%) |
Feb 14, 2020 | 126.91 | 127.71 | 126.70 | 127.31 | 312,856 | -0.01(-0.01%) |
Feb 13, 2020 | 126.24 | 127.55 | 126.23 | 127.32 | 394,915 | -0.66(-0.51%) |
Feb 12, 2020 | 128.19 | 128.30 | 127.47 | 127.98 | 501,767 | +1.49(+1.18%) |
Feb 11, 2020 | 126.44 | 127.20 | 126.15 | 126.49 | 490,247 | +1.22(+0.98%) |
Feb 10, 2020 | 124.75 | 125.39 | 124.75 | 125.26 | 411,554 | +0.16(+0.13%) |
Feb 07, 2020 | 125.93 | 126.00 | 124.72 | 125.11 | 552,303 | -1.33(-1.05%) |
Feb 06, 2020 | 126.06 | 126.82 | 125.70 | 126.43 | 537,420 | -0.86(-0.68%) |
Feb 05, 2020 | 127.36 | 127.37 | 126.26 | 127.29 | 716,488 | +1.80(+1.43%) |
Feb 04, 2020 | 124.92 | 126.05 | 124.75 | 125.50 | 451,649 | +2.63(+2.14%) |
Feb 03, 2020 | 122.11 | 123.11 | 121.95 | 122.86 | 578,938 | +1.73(+1.43%) |
Jan 31, 2020 | 122.36 | 122.44 | 120.59 | 121.13 | 1,105,038 | -0.19(-0.15%) |
Jan 30, 2020 | 120.76 | 121.63 | 120.47 | 121.32 | 1,761,299 | -0.63(-0.52%) |
Jan 29, 2020 | 122.16 | 122.64 | 121.69 | 121.95 | 1,477,407 | -0.75(-0.61%) |
Jan 28, 2020 | 122.71 | 122.93 | 121.37 | 122.70 | 2,362,987 | -3.51(-2.78%) |
Jan 27, 2020 | 124.93 | 130.10 | 124.81 | 126.21 | 1,376,588 | -2.60(-2.02%) |
Jan 24, 2020 | 129.38 | 129.78 | 128.48 | 128.81 | 643,094 | +0.85(+0.67%) |
Jan 23, 2020 | 128.21 | 128.34 | 126.62 | 127.96 | 671,610 | -1.33(-1.03%) |
Jan 22, 2020 | 130.01 | 130.30 | 129.14 | 129.29 | 510,788 | +0.04(+0.03%) |
Jan 21, 2020 | 128.66 | 129.86 | 128.66 | 129.26 | 625,614 | -0.39(-0.30%) |
Jan 17, 2020 | 128.79 | 129.67 | 128.53 | 129.65 | 547,768 | +2.47(+1.94%) |
Jan 16, 2020 | 126.60 | 127.21 | 125.89 | 127.17 | 1,160,448 | +0.82(+0.65%) |
Jan 15, 2020 | 127.21 | 127.53 | 126.15 | 126.35 | 530,847 | -0.79(-0.62%) |
Jan 14, 2020 | 127.37 | 127.77 | 126.93 | 127.14 | 369,324 | -1.00(-0.78%) |
Jan 13, 2020 | 127.51 | 128.33 | 127.21 | 128.13 | 599,681 | +1.25(+0.99%) |
Jan 10, 2020 | 127.41 | 127.89 | 126.71 | 126.89 | 500,916 | -0.14(-0.11%) |
Jan 09, 2020 | 126.43 | 127.17 | 126.09 | 127.02 | 494,234 | +1.90(+1.52%) |
Jan 08, 2020 | 124.03 | 125.53 | 123.90 | 125.12 | 554,099 | +1.35(+1.09%) |
Jan 07, 2020 | 124.20 | 124.45 | 123.61 | 123.77 | 671,901 | -0.54(-0.43%) |
Jan 06, 2020 | 123.35 | 124.33 | 123.32 | 124.31 | 478,107 | +0.20(+0.16%) |
Jan 03, 2020 | 123.48 | 124.98 | 123.48 | 124.11 | 548,092 | -2.57(-2.03%) |
Jan 02, 2020 | 125.44 | 127.03 | 125.42 | 126.67 | 3,203,637 | +2.56(+2.06%) |
Dec 31, 2019 | 123.36 | 124.20 | 123.29 | 124.11 | 323,004 | +0.55(+0.45%) |
Dec 30, 2019 | 124.74 | 124.74 | 123.17 | 123.56 | 277,666 | -1.47(-1.18%) |
Dec 27, 2019 | 125.87 | 125.88 | 124.81 | 125.03 | 385,511 | +0.37(+0.30%) |
Dec 26, 2019 | 124.05 | 124.66 | 124.05 | 124.66 | 183,523 | +0.91(+0.73%) |
Dec 24, 2019 | 124.24 | 124.46 | 123.75 | 123.75 | 127,280 | -0.16(-0.13%) |
Dec 23, 2019 | 123.35 | 124.43 | 123.23 | 123.91 | 320,386 | -0.59(-0.48%) |
Dec 20, 2019 | 124.06 | 124.53 | 123.67 | 124.50 | 511,927 | +1.23(+1.00%) |
Dec 19, 2019 | 123.23 | 123.69 | 122.98 | 123.27 | 490,238 | -0.29(-0.23%) |
Dec 18, 2019 | 123.50 | 123.87 | 122.84 | 123.56 | 716,492 | -0.60(-0.48%) |
Dec 17, 2019 | 125.79 | 125.86 | 124.04 | 124.16 | 1,553,864 | -4.95(-3.84%) |
Dec 16, 2019 | 128.41 | 129.20 | 128.35 | 129.12 | 536,659 | +0.82(+0.64%) |
Dec 13, 2019 | 126.93 | 128.51 | 126.61 | 128.29 | 804,596 | +1.67(+1.32%) |
Dec 12, 2019 | 125.12 | 126.80 | 124.88 | 126.63 | 734,127 | +1.66(+1.33%) |
Dec 11, 2019 | 124.36 | 125.19 | 124.22 | 124.97 | 283,243 | +0.20(+0.16%) |
Dec 10, 2019 | 124.36 | 125.20 | 124.23 | 124.77 | 324,508 | -0.15(-0.12%) |
Dec 09, 2019 | 125.16 | 125.59 | 124.87 | 124.92 | 245,629 | -0.13(-0.10%) |
Dec 06, 2019 | 125.52 | 125.56 | 124.75 | 125.05 | 374,607 | +0.14(+0.11%) |
Dec 05, 2019 | 125.54 | 125.59 | 124.59 | 124.91 | 525,433 | -0.64(-0.51%) |
Dec 04, 2019 | 125.27 | 125.62 | 124.92 | 125.55 | 382,804 | +1.22(+0.98%) |
Dec 03, 2019 | 123.07 | 124.36 | 122.82 | 124.33 | 711,794 | +0.71(+0.58%) |
Dec 02, 2019 | 124.99 | 124.99 | 122.60 | 123.61 | 678,155 | -2.32(-1.84%) |
Nov 29, 2019 | 125.48 | 126.22 | 125.41 | 125.93 | 245,815 | +0.50(+0.40%) |
Nov 27, 2019 | 124.99 | 125.62 | 124.62 | 125.43 | 479,108 | +0.06(+0.05%) |
Nov 26, 2019 | 125.43 | 125.85 | 124.93 | 125.37 | 716,856 | -0.37(-0.29%) |
Nov 25, 2019 | 125.78 | 126.20 | 125.42 | 125.74 | 310,493 | +0.31(+0.24%) |
Nov 22, 2019 | 126.19 | 126.38 | 125.25 | 125.43 | 243,656 | -0.02(-0.01%) |
Nov 21, 2019 | 125.46 | 125.91 | 125.20 | 125.45 | 303,236 | +0.40(+0.32%) |
Nov 20, 2019 | 125.32 | 125.94 | 124.36 | 125.05 | 327,933 | -0.69(-0.54%) |
Nov 19, 2019 | 126.91 | 126.92 | 125.39 | 125.74 | 465,369 | +0.52(+0.41%) |
Nov 18, 2019 | 124.31 | 125.77 | 123.82 | 125.22 | 798,328 | -0.28(-0.22%) |
Nov 15, 2019 | 124.38 | 125.65 | 124.20 | 125.50 | 414,227 | +0.99(+0.80%) |
Nov 14, 2019 | 124.26 | 124.62 | 123.94 | 124.50 | 372,902 | +0.10(+0.08%) |
Nov 13, 2019 | 124.56 | 124.88 | 124.24 | 124.40 | 487,993 | -0.99(-0.79%) |
Nov 12, 2019 | 125.73 | 126.21 | 125.21 | 125.39 | 628,995 | -1.31(-1.03%) |
Nov 11, 2019 | 125.94 | 127.02 | 125.94 | 126.70 | 493,279 | +0.31(+0.25%) |
Nov 08, 2019 | 125.41 | 126.39 | 125.15 | 126.39 | 354,419 | +1.26(+1.01%) |
Nov 07, 2019 | 124.77 | 125.69 | 124.70 | 125.12 | 303,736 | -0.03(-0.02%) |
Nov 06, 2019 | 124.92 | 125.25 | 124.49 | 125.15 | 496,064 | +1.44(+1.16%) |
Nov 05, 2019 | 123.73 | 123.86 | 122.88 | 123.72 | 529,721 | -0.84(-0.68%) |
Nov 04, 2019 | 125.04 | 125.26 | 124.38 | 124.56 | 505,885 | +0.72(+0.58%) |
Nov 01, 2019 | 124.06 | 124.37 | 123.48 | 123.84 | 1,651,295 | +1.03(+0.84%) |
Oct 31, 2019 | 122.95 | 123.43 | 122.50 | 122.81 | 448,149 | -0.60(-0.49%) |
Oct 30, 2019 | 122.51 | 123.66 | 121.51 | 123.41 | 526,196 | +1.38(+1.13%) |
Oct 29, 2019 | 122.13 | 122.67 | 121.96 | 122.03 | 556,423 | -0.95(-0.78%) |
Oct 28, 2019 | 122.80 | 123.37 | 122.62 | 122.98 | 478,062 | +0.83(+0.68%) |
Oct 25, 2019 | 121.67 | 122.48 | 121.30 | 122.15 | 614,377 | +0.08(+0.06%) |
Oct 24, 2019 | 121.78 | 122.44 | 121.71 | 122.08 | 873,765 | +0.12(+0.10%) |
Oct 23, 2019 | 121.26 | 122.12 | 121.22 | 121.96 | 765,489 | -0.13(-0.11%) |
Oct 22, 2019 | 123.48 | 124.11 | 121.88 | 122.09 | 1,179,752 | -0.84(-0.69%) |
Oct 21, 2019 | 123.18 | 123.50 | 121.60 | 122.93 | 1,308,985 | +3.32(+2.77%) |
Oct 18, 2019 | 120.22 | 120.38 | 118.52 | 119.61 | 1,791,638 | +0.49(+0.41%) |
Oct 17, 2019 | 120.37 | 120.53 | 118.89 | 119.12 | 1,049,524 | -0.11(-0.09%) |
Oct 16, 2019 | 119.35 | 119.75 | 119.00 | 119.23 | 1,179,651 | +1.43(+1.21%) |
Oct 15, 2019 | 116.56 | 118.47 | 116.22 | 117.81 | 901,002 | +1.05(+0.90%) |
Oct 14, 2019 | 116.66 | 117.23 | 116.47 | 116.76 | 949,146 | -0.14(-0.12%) |
Oct 11, 2019 | 116.45 | 118.47 | 116.22 | 116.90 | 2,436,244 | +10.14(+9.50%) |
Oct 10, 2019 | 106.49 | 107.60 | 106.12 | 106.76 | 1,199,527 | -0.74(-0.69%) |
Oct 09, 2019 | 107.31 | 108.14 | 107.06 | 107.50 | 1,149,410 | +2.92(+2.79%) |
Oct 08, 2019 | 105.49 | 106.01 | 104.49 | 104.58 | 864,341 | -1.51(-1.42%) |
Oct 07, 2019 | 105.66 | 106.57 | 105.66 | 106.09 | 692,967 | -0.78(-0.73%) |
Oct 04, 2019 | 106.51 | 106.91 | 106.00 | 106.87 | 870,665 | +0.24(+0.23%) |
Oct 03, 2019 | 105.64 | 106.78 | 104.57 | 106.63 | 546,808 | +1.34(+1.28%) |
Oct 02, 2019 | 106.39 | 106.54 | 104.62 | 105.28 | 762,116 | -3.23(-2.98%) |
Oct 01, 2019 | 109.42 | 109.42 | 107.75 | 108.52 | 862,944 | -0.67(-0.61%) |
Sep 30, 2019 | 108.62 | 109.62 | 108.43 | 109.18 | 1,371,056 | +0.40(+0.37%) |
Sep 27, 2019 | 110.20 | 110.29 | 108.13 | 108.78 | 1,446,395 | -0.20(-0.19%) |
Sep 26, 2019 | 108.86 | 109.41 | 108.38 | 108.99 | 1,957,763 | +0.37(+0.34%) |
Sep 25, 2019 | 108.61 | 108.84 | 107.68 | 108.62 | 1,119,343 | -1.32(-1.20%) |
Sep 24, 2019 | 110.86 | 111.10 | 109.58 | 109.93 | 1,077,097 | -0.20(-0.18%) |
Sep 23, 2019 | 110.10 | 110.56 | 109.89 | 110.14 | 696,737 | -0.46(-0.42%) |
Sep 20, 2019 | 110.80 | 111.93 | 110.26 | 110.60 | 1,237,716 | -0.38(-0.34%) |
Sep 19, 2019 | 111.45 | 111.82 | 110.96 | 110.98 | 339,711 | +0.12(+0.11%) |
Sep 18, 2019 | 110.79 | 111.28 | 109.81 | 110.86 | 402,025 | -0.31(-0.28%) |
Sep 17, 2019 | 110.14 | 111.27 | 110.02 | 111.17 | 422,835 | +2.32(+2.13%) |
Sep 16, 2019 | 108.48 | 109.03 | 108.24 | 108.85 | 471,955 | -1.34(-1.22%) |
Sep 13, 2019 | 111.13 | 111.19 | 110.09 | 110.19 | 567,632 | -1.78(-1.59%) |
Sep 12, 2019 | 111.66 | 112.40 | 111.22 | 111.97 | 531,523 | +0.88(+0.79%) |
Sep 11, 2019 | 111.16 | 111.55 | 110.75 | 111.09 | 1,141,979 | -0.79(-0.70%) |
Sep 10, 2019 | 110.67 | 111.88 | 110.15 | 111.88 | 648,748 | -0.72(-0.64%) |
Sep 09, 2019 | 113.53 | 113.62 | 112.15 | 112.60 | 554,223 | -0.35(-0.31%) |
Sep 06, 2019 | 113.77 | 114.03 | 112.85 | 112.95 | 355,283 | -1.26(-1.10%) |
Sep 05, 2019 | 113.67 | 114.48 | 113.39 | 114.21 | 613,923 | +2.55(+2.28%) |
Sep 04, 2019 | 110.99 | 111.77 | 110.70 | 111.67 | 575,122 | +2.08(+1.89%) |
Sep 03, 2019 | 110.05 | 110.41 | 109.39 | 109.59 | 555,708 | -0.78(-0.70%) |
Aug 30, 2019 | 111.88 | 111.94 | 109.86 | 110.37 | 646,440 | -0.68(-0.61%) |
Aug 29, 2019 | 110.79 | 111.44 | 110.54 | 111.05 | 348,383 | +1.36(+1.24%) |
Aug 28, 2019 | 109.52 | 110.18 | 108.76 | 109.68 | 498,481 | -1.43(-1.28%) |
Aug 27, 2019 | 112.02 | 112.20 | 110.45 | 111.11 | 483,134 | +1.06(+0.97%) |
Aug 26, 2019 | 109.95 | 110.10 | 109.32 | 110.05 | 355,686 | +1.19(+1.09%) |
Aug 23, 2019 | 110.45 | 111.33 | 108.67 | 108.86 | 424,591 | -1.81(-1.63%) |
Aug 22, 2019 | 111.32 | 111.51 | 110.00 | 110.67 | 376,535 | -1.64(-1.46%) |
Aug 21, 2019 | 112.53 | 112.92 | 112.07 | 112.31 | 689,971 | +3.01(+2.75%) |
Aug 20, 2019 | 110.12 | 110.21 | 109.25 | 109.29 | 368,700 | -1.58(-1.43%) |
Aug 19, 2019 | 111.39 | 111.40 | 110.67 | 110.88 | 301,669 | +0.67(+0.60%) |
Aug 16, 2019 | 109.25 | 110.60 | 109.24 | 110.21 | 319,333 | +1.69(+1.55%) |
Aug 15, 2019 | 108.82 | 109.64 | 108.03 | 108.53 | 636,498 | +0.27(+0.25%) |
Aug 14, 2019 | 108.92 | 109.37 | 107.97 | 108.26 | 838,470 | -3.76(-3.36%) |
Aug 13, 2019 | 110.04 | 112.51 | 109.83 | 112.02 | 739,048 | +1.75(+1.59%) |
Aug 12, 2019 | 110.68 | 111.11 | 110.04 | 110.27 | 244,848 | -0.66(-0.59%) |
Aug 09, 2019 | 110.56 | 111.22 | 109.82 | 110.92 | 435,062 | -1.64(-1.46%) |
Aug 08, 2019 | 111.89 | 112.85 | 111.79 | 112.56 | 513,822 | +0.97(+0.87%) |
Aug 07, 2019 | 110.24 | 111.65 | 109.58 | 111.59 | 1,106,458 | +2.61(+2.40%) |
Aug 06, 2019 | 109.25 | 109.78 | 107.91 | 108.98 | 994,778 | -1.00(-0.91%) |
Aug 05, 2019 | 111.17 | 111.30 | 109.18 | 109.98 | 819,998 | -2.73(-2.42%) |
Aug 02, 2019 | 113.54 | 113.68 | 112.26 | 112.71 | 709,055 | -1.29(-1.13%) |
Aug 01, 2019 | 114.46 | 116.12 | 113.57 | 114.00 | 667,870 | +0.04(+0.03%) |
Jul 31, 2019 | 115.11 | 115.64 | 113.09 | 113.96 | 502,111 | +0.03(+0.02%) |
Jul 30, 2019 | 114.72 | 114.89 | 113.55 | 113.94 | 764,474 | -3.18(-2.71%) |
Jul 29, 2019 | 118.22 | 118.22 | 116.89 | 117.11 | 475,533 | -0.52(-0.44%) |
Jul 26, 2019 | 117.52 | 117.87 | 117.38 | 117.63 | 396,198 | +1.48(+1.28%) |
Jul 25, 2019 | 117.45 | 117.50 | 115.89 | 116.15 | 723,219 | -2.06(-1.74%) |
Jul 24, 2019 | 117.90 | 118.23 | 117.42 | 118.21 | 807,850 | +1.84(+1.58%) |
Jul 23, 2019 | 115.89 | 116.50 | 115.43 | 116.37 | 940,329 | +0.74(+0.64%) |
Jul 22, 2019 | 116.57 | 116.70 | 115.35 | 115.63 | 1,611,181 | +0.19(+0.16%) |
Jul 19, 2019 | 116.88 | 117.05 | 115.30 | 115.44 | 1,599,476 | -2.59(-2.19%) |
Jul 18, 2019 | 117.42 | 118.95 | 116.35 | 118.03 | 3,487,724 | -6.30(-5.07%) |
Jul 17, 2019 | 125.68 | 126.00 | 124.08 | 124.33 | 794,017 | -0.83(-0.67%) |
Jul 16, 2019 | 125.34 | 126.05 | 125.00 | 125.16 | 643,137 | -1.86(-1.47%) |
Jul 15, 2019 | 126.74 | 127.23 | 126.44 | 127.02 | 414,503 | +0.33(+0.26%) |
Jul 12, 2019 | 126.21 | 126.82 | 126.01 | 126.69 | 525,206 | -0.60(-0.47%) |
Jul 11, 2019 | 126.86 | 127.36 | 126.35 | 127.29 | 567,445 | -0.22(-0.17%) |
Jul 10, 2019 | 127.43 | 128.17 | 127.08 | 127.52 | 729,637 | -0.57(-0.45%) |
Jul 09, 2019 | 127.43 | 128.15 | 127.31 | 128.09 | 509,078 | -0.19(-0.14%) |
Jul 08, 2019 | 128.13 | 128.49 | 127.78 | 128.27 | 515,034 | +0.30(+0.23%) |
Jul 05, 2019 | 127.87 | 128.09 | 126.99 | 127.98 | 509,768 | -1.87(-1.44%) |
Jul 03, 2019 | 129.94 | 130.26 | 129.54 | 129.85 | 1,184,277 | +0.77(+0.60%) |
Jul 02, 2019 | 128.26 | 129.30 | 128.23 | 129.08 | 1,072,250 | +0.97(+0.76%) |
Jul 01, 2019 | 128.48 | 128.76 | 127.77 | 128.11 | 2,564,167 | +1.39(+1.10%) |
Jun 28, 2019 | 125.92 | 127.35 | 125.75 | 126.72 | 3,284,562 | +1.96(+1.57%) |
Jun 27, 2019 | 123.82 | 125.00 | 123.62 | 124.75 | 1,964,372 | +0.60(+0.48%) |
Jun 26, 2019 | 124.08 | 125.10 | 123.95 | 124.15 | 3,963,764 | +0.94(+0.77%) |
Jun 25, 2019 | 126.10 | 126.12 | 123.12 | 123.21 | 731,724 | -1.78(-1.42%) |
Jun 24, 2019 | 125.36 | 125.42 | 124.77 | 124.99 | 772,484 | +0.54(+0.43%) |
Jun 21, 2019 | 124.10 | 124.57 | 123.59 | 124.45 | 1,571,839 | -0.05(-0.04%) |
Jun 20, 2019 | 124.75 | 124.87 | 123.45 | 124.50 | 980,420 | +2.37(+1.94%) |
Jun 19, 2019 | 121.47 | 122.23 | 121.07 | 122.12 | 464,283 | +0.06(+0.05%) |
Jun 18, 2019 | 121.93 | 122.66 | 121.43 | 122.06 | 995,227 | +3.07(+2.58%) |
Jun 17, 2019 | 119.13 | 119.64 | 118.85 | 118.99 | 557,766 | +0.75(+0.63%) |
Jun 14, 2019 | 118.64 | 118.73 | 118.00 | 118.24 | 460,432 | -1.07(-0.90%) |
Jun 13, 2019 | 119.84 | 119.84 | 118.94 | 119.32 | 487,628 | +0.46(+0.39%) |
Jun 12, 2019 | 118.36 | 119.19 | 118.34 | 118.85 | 971,529 | -0.06(-0.05%) |
Jun 11, 2019 | 120.03 | 120.14 | 118.34 | 118.92 | 606,732 | -0.97(-0.81%) |
Jun 10, 2019 | 120.21 | 121.04 | 119.88 | 119.89 | 376,359 | -0.19(-0.16%) |
Jun 07, 2019 | 118.79 | 120.23 | 118.54 | 120.09 | 872,284 | +2.92(+2.49%) |
Jun 06, 2019 | 116.23 | 117.49 | 115.94 | 117.17 | 987,372 | +0.21(+0.18%) |
Jun 05, 2019 | 117.88 | 117.92 | 116.37 | 116.95 | 878,681 | +0.40(+0.34%) |
Jun 04, 2019 | 114.85 | 116.60 | 114.16 | 116.56 | 1,337,022 | +2.77(+2.43%) |
Jun 03, 2019 | 115.26 | 115.51 | 113.12 | 113.79 | 1,047,711 | -0.22(-0.19%) |
May 31, 2019 | 114.22 | 114.40 | 113.80 | 114.01 | 738,743 | -1.70(-1.47%) |
May 30, 2019 | 115.05 | 116.04 | 115.00 | 115.71 | 437,379 | +0.62(+0.54%) |
May 29, 2019 | 115.73 | 115.73 | 114.49 | 115.09 | 685,277 | -1.62(-1.39%) |
May 28, 2019 | 117.30 | 118.08 | 116.68 | 116.71 | 527,031 | -1.40(-1.18%) |
May 24, 2019 | 118.21 | 118.49 | 117.89 | 118.11 | 292,668 | +0.84(+0.72%) |
May 23, 2019 | 117.61 | 117.65 | 116.63 | 117.27 | 451,406 | -1.95(-1.63%) |
May 22, 2019 | 118.53 | 119.49 | 118.30 | 119.22 | 750,936 | +1.66(+1.41%) |
May 21, 2019 | 117.90 | 118.30 | 117.33 | 117.56 | 761,731 | +1.59(+1.37%) |
May 20, 2019 | 115.58 | 116.46 | 115.12 | 115.96 | 1,122,935 | -2.01(-1.70%) |
May 17, 2019 | 118.70 | 119.19 | 117.84 | 117.97 | 491,739 | -1.62(-1.36%) |
May 16, 2019 | 118.31 | 120.52 | 118.27 | 119.59 | 811,236 | +4.27(+3.71%) |
May 15, 2019 | 113.70 | 115.95 | 113.68 | 115.32 | 1,025,011 | +0.89(+0.78%) |
May 14, 2019 | 113.01 | 114.87 | 112.96 | 114.43 | 1,011,746 | +1.79(+1.59%) |
May 13, 2019 | 113.68 | 113.92 | 112.56 | 112.64 | 557,429 | -2.29(-2.00%) |
May 10, 2019 | 114.03 | 114.98 | 112.78 | 114.94 | 948,894 | +1.26(+1.11%) |
May 09, 2019 | 113.98 | 113.98 | 112.61 | 113.68 | 1,199,733 | +0.06(+0.06%) |
May 08, 2019 | 113.09 | 114.03 | 112.86 | 113.61 | 737,646 | +0.76(+0.67%) |
May 07, 2019 | 114.11 | 114.30 | 112.20 | 112.85 | 774,062 | -2.70(-2.33%) |
May 06, 2019 | 114.45 | 115.68 | 114.33 | 115.55 | 446,692 | -0.90(-0.77%) |
May 03, 2019 | 115.61 | 116.56 | 115.27 | 116.44 | 482,488 | +1.30(+1.13%) |
May 02, 2019 | 116.14 | 116.54 | 114.84 | 115.15 | 789,378 | -1.72(-1.47%) |