Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 151.04 | 151.13 | 147.52 | 149.68 | 740,032 | -0.89(-0.59%) |
Jul 30, 2020 | 148.69 | 150.93 | 146.94 | 150.57 | 840,637 | -4.22(-2.73%) |
Jul 29, 2020 | 154.03 | 155.52 | 153.78 | 154.80 | 488,569 | +4.04(+2.68%) |
Jul 28, 2020 | 152.13 | 152.43 | 150.61 | 150.75 | 634,082 | -4.24(-2.74%) |
Jul 27, 2020 | 152.56 | 155.48 | 152.37 | 154.99 | 1,243,180 | +5.88(+3.94%) |
Jul 24, 2020 | 148.03 | 149.50 | 147.59 | 149.12 | 947,352 | -2.49(-1.64%) |
Jul 23, 2020 | 153.87 | 154.77 | 151.16 | 151.61 | 726,184 | -3.01(-1.95%) |
Jul 22, 2020 | 154.98 | 155.38 | 153.80 | 154.62 | 746,603 | +1.84(+1.21%) |
Jul 21, 2020 | 153.24 | 154.12 | 152.08 | 152.78 | 764,047 | +2.58(+1.72%) |
Jul 20, 2020 | 148.24 | 150.32 | 148.00 | 150.20 | 522,967 | +3.28(+2.23%) |
Jul 17, 2020 | 146.17 | 147.21 | 145.40 | 146.92 | 485,909 | +1.09(+0.75%) |
Jul 16, 2020 | 146.23 | 147.20 | 145.26 | 145.83 | 506,486 | -1.40(-0.95%) |
Jul 15, 2020 | 146.20 | 147.81 | 145.40 | 147.23 | 1,004,372 | +2.59(+1.79%) |
Jul 14, 2020 | 142.31 | 144.72 | 142.01 | 144.63 | 825,757 | +2.75(+1.93%) |
Jul 13, 2020 | 146.30 | 146.93 | 141.42 | 141.89 | 1,052,144 | -2.41(-1.67%) |
Jul 10, 2020 | 143.56 | 144.30 | 142.26 | 144.29 | 759,499 | +0.77(+0.54%) |
Jul 09, 2020 | 146.12 | 146.28 | 142.22 | 143.52 | 1,827,931 | +5.38(+3.89%) |
Jul 08, 2020 | 136.50 | 138.38 | 136.23 | 138.15 | 458,865 | +2.72(+2.01%) |
Jul 07, 2020 | 136.35 | 136.98 | 135.30 | 135.43 | 712,931 | -3.29(-2.37%) |
Jul 06, 2020 | 138.39 | 139.05 | 137.66 | 138.72 | 739,663 | +4.43(+3.30%) |
Jul 02, 2020 | 134.09 | 135.02 | 133.87 | 134.29 | 570,688 | +2.60(+1.98%) |
Jul 01, 2020 | 130.32 | 132.35 | 130.11 | 131.69 | 502,069 | +0.07(+0.06%) |
Jun 30, 2020 | 129.94 | 132.02 | 129.62 | 131.61 | 493,334 | +1.48(+1.13%) |
Jun 29, 2020 | 129.81 | 130.49 | 128.57 | 130.14 | 666,550 | +1.55(+1.21%) |
Jun 26, 2020 | 130.31 | 130.50 | 127.81 | 128.59 | 478,888 | -0.83(-0.64%) |
Jun 25, 2020 | 126.77 | 129.71 | 126.06 | 129.41 | 988,993 | +1.70(+1.33%) |
Jun 24, 2020 | 130.24 | 131.01 | 126.84 | 127.71 | 912,661 | -4.91(-3.70%) |
Jun 23, 2020 | 134.43 | 134.48 | 132.28 | 132.62 | 1,443,387 | +0.09(+0.06%) |
Jun 22, 2020 | 130.89 | 132.54 | 130.26 | 132.53 | 1,739,181 | +3.71(+2.88%) |
Jun 19, 2020 | 130.62 | 131.19 | 127.83 | 128.82 | 1,102,124 | +1.78(+1.40%) |
Jun 18, 2020 | 126.86 | 127.48 | 125.74 | 127.04 | 475,628 | +0.58(+0.46%) |
Jun 17, 2020 | 127.03 | 127.61 | 125.89 | 126.46 | 689,396 | +0.93(+0.74%) |
Jun 16, 2020 | 125.54 | 126.78 | 124.00 | 125.53 | 754,267 | +2.92(+2.38%) |
Jun 15, 2020 | 120.30 | 123.51 | 119.89 | 122.61 | 846,387 | +0.26(+0.21%) |
Jun 12, 2020 | 124.03 | 124.49 | 119.99 | 122.34 | 1,150,949 | +0.60(+0.49%) |
Jun 11, 2020 | 127.48 | 127.53 | 121.62 | 121.74 | 1,190,378 | -6.66(-5.18%) |
Jun 10, 2020 | 129.35 | 129.61 | 127.96 | 128.40 | 642,219 | -0.15(-0.12%) |
Jun 09, 2020 | 129.15 | 129.66 | 128.08 | 128.55 | 706,265 | +0.12(+0.09%) |
Jun 08, 2020 | 127.52 | 128.49 | 126.65 | 128.43 | 601,510 | +0.74(+0.58%) |
Jun 05, 2020 | 127.85 | 128.89 | 127.22 | 127.68 | 828,322 | +1.39(+1.10%) |
Jun 04, 2020 | 125.69 | 127.37 | 125.57 | 126.29 | 896,045 | +0.73(+0.58%) |
Jun 03, 2020 | 123.74 | 125.96 | 123.40 | 125.56 | 823,745 | +2.91(+2.38%) |
Jun 02, 2020 | 121.60 | 122.66 | 121.08 | 122.64 | 767,379 | +1.83(+1.52%) |
Jun 01, 2020 | 120.01 | 120.81 | 119.56 | 120.81 | 706,985 | +0.39(+0.32%) |
May 29, 2020 | 119.65 | 120.46 | 117.43 | 120.43 | 1,886,195 | +4.20(+3.62%) |
May 28, 2020 | 115.88 | 117.71 | 115.86 | 116.22 | 828,288 | +0.61(+0.53%) |
May 27, 2020 | 116.19 | 116.28 | 114.29 | 115.61 | 915,083 | +1.42(+1.24%) |
May 26, 2020 | 116.12 | 116.16 | 113.82 | 114.19 | 1,018,574 | +5.08(+4.65%) |
May 22, 2020 | 108.69 | 109.63 | 108.28 | 109.12 | 853,745 | -0.11(-0.10%) |
May 21, 2020 | 111.60 | 111.82 | 109.18 | 109.23 | 1,008,651 | -2.23(-2.00%) |
May 20, 2020 | 111.31 | 112.29 | 110.66 | 111.46 | 933,719 | +2.84(+2.62%) |
May 19, 2020 | 108.87 | 109.84 | 108.58 | 108.62 | 800,942 | -0.23(-0.21%) |
May 18, 2020 | 107.86 | 109.27 | 107.47 | 108.85 | 670,809 | +3.96(+3.77%) |
May 15, 2020 | 104.07 | 105.05 | 103.74 | 104.89 | 808,919 | +0.07(+0.07%) |
May 14, 2020 | 102.48 | 104.89 | 101.75 | 104.82 | 704,999 | -0.88(-0.83%) |
May 13, 2020 | 107.87 | 107.93 | 104.62 | 105.70 | 751,202 | -0.31(-0.30%) |
May 12, 2020 | 107.69 | 107.91 | 105.93 | 106.02 | 704,305 | -0.80(-0.75%) |
May 11, 2020 | 106.44 | 107.66 | 106.30 | 106.81 | 440,596 | -1.36(-1.26%) |
May 08, 2020 | 107.66 | 108.47 | 107.33 | 108.17 | 513,952 | +1.42(+1.33%) |
May 07, 2020 | 108.43 | 108.50 | 106.56 | 106.76 | 865,459 | +1.92(+1.83%) |
May 06, 2020 | 106.28 | 106.77 | 104.72 | 104.84 | 1,131,001 | -3.17(-2.93%) |
May 05, 2020 | 107.88 | 109.53 | 107.67 | 108.01 | 817,776 | -0.57(-0.53%) |
May 04, 2020 | 107.43 | 108.61 | 106.97 | 108.58 | 596,722 | +0.20(+0.19%) |
May 01, 2020 | 108.28 | 109.19 | 107.55 | 108.38 | 706,171 | -1.45(-1.32%) |
Apr 30, 2020 | 111.39 | 111.39 | 108.92 | 109.83 | 703,203 | -0.56(-0.51%) |
Apr 29, 2020 | 109.23 | 110.90 | 109.09 | 110.40 | 617,171 | +2.12(+1.96%) |
Apr 28, 2020 | 110.47 | 110.49 | 108.17 | 108.28 | 748,476 | +0.00(+0.00%) |
Apr 27, 2020 | 107.89 | 108.80 | 107.57 | 108.28 | 709,435 | +0.34(+0.32%) |
Apr 24, 2020 | 107.71 | 108.00 | 106.51 | 107.93 | 772,439 | +1.24(+1.16%) |
Apr 23, 2020 | 106.77 | 109.67 | 106.66 | 106.69 | 991,022 | -1.81(-1.66%) |
Apr 22, 2020 | 108.76 | 108.98 | 107.85 | 108.50 | 1,075,523 | +1.02(+0.95%) |
Apr 21, 2020 | 110.19 | 110.44 | 106.17 | 107.48 | 1,804,041 | -6.08(-5.35%) |
Apr 20, 2020 | 112.35 | 115.02 | 112.33 | 113.56 | 992,332 | -0.79(-0.69%) |
Apr 17, 2020 | 113.94 | 114.60 | 113.02 | 114.34 | 765,424 | +3.83(+3.46%) |
Apr 16, 2020 | 111.58 | 111.71 | 109.54 | 110.52 | 748,304 | +0.58(+0.53%) |
Apr 15, 2020 | 108.86 | 111.23 | 108.55 | 109.94 | 1,235,420 | -4.34(-3.79%) |
Apr 14, 2020 | 115.44 | 116.83 | 113.79 | 114.27 | 1,198,945 | +0.88(+0.78%) |
Apr 13, 2020 | 111.28 | 113.63 | 111.15 | 113.39 | 1,144,849 | +0.90(+0.80%) |
Apr 09, 2020 | 111.26 | 112.84 | 110.56 | 112.49 | 1,480,553 | +5.92(+5.56%) |
Apr 08, 2020 | 105.69 | 107.20 | 104.66 | 106.57 | 1,310,879 | +2.95(+2.85%) |
Apr 07, 2020 | 105.80 | 105.86 | 103.36 | 103.62 | 1,003,088 | -0.17(-0.16%) |
Apr 06, 2020 | 100.76 | 103.86 | 100.67 | 103.78 | 1,351,663 | +6.32(+6.48%) |
Apr 03, 2020 | 97.06 | 97.80 | 96.20 | 97.46 | 1,029,847 | +0.19(+0.19%) |
Apr 02, 2020 | 96.21 | 98.28 | 95.63 | 97.28 | 1,108,106 | -0.50(-0.51%) |
Apr 01, 2020 | 99.25 | 100.01 | 97.14 | 97.78 | 1,155,383 | -4.60(-4.50%) |
Mar 31, 2020 | 102.98 | 104.92 | 102.11 | 102.38 | 1,229,200 | -2.22(-2.13%) |
Mar 30, 2020 | 103.86 | 104.82 | 102.70 | 104.61 | 653,049 | +2.43(+2.38%) |
Mar 27, 2020 | 102.39 | 104.67 | 100.81 | 102.18 | 951,059 | -4.61(-4.31%) |
Mar 26, 2020 | 101.55 | 106.86 | 101.55 | 106.78 | 2,135,179 | +8.20(+8.32%) |
Mar 25, 2020 | 96.79 | 100.98 | 94.97 | 98.58 | 1,092,485 | +0.40(+0.41%) |
Mar 24, 2020 | 99.16 | 99.58 | 96.15 | 98.19 | 1,735,425 | +7.09(+7.78%) |
Mar 23, 2020 | 90.79 | 93.57 | 90.00 | 91.10 | 2,131,434 | +3.72(+4.26%) |
Mar 20, 2020 | 89.45 | 91.75 | 86.91 | 87.37 | 1,481,093 | +0.16(+0.18%) |
Mar 19, 2020 | 85.71 | 89.11 | 84.22 | 87.22 | 1,892,902 | -2.61(-2.91%) |
Mar 18, 2020 | 88.23 | 90.86 | 86.38 | 89.83 | 1,151,822 | -5.57(-5.84%) |
Mar 17, 2020 | 90.52 | 95.42 | 88.34 | 95.40 | 1,685,310 | +5.07(+5.61%) |
Mar 16, 2020 | 86.57 | 95.54 | 86.56 | 90.33 | 1,451,132 | -10.06(-10.02%) |
Mar 13, 2020 | 99.80 | 100.58 | 92.87 | 100.39 | 1,963,962 | +6.40(+6.81%) |
Mar 12, 2020 | 98.05 | 99.84 | 93.28 | 93.99 | 1,884,555 | -10.36(-9.93%) |
Mar 11, 2020 | 106.84 | 107.50 | 102.85 | 104.35 | 1,755,545 | -4.97(-4.55%) |
Mar 10, 2020 | 108.85 | 109.86 | 105.41 | 109.32 | 1,642,532 | +6.01(+5.82%) |
Mar 09, 2020 | 105.27 | 107.66 | 102.43 | 103.31 | 1,696,412 | -9.26(-8.22%) |
Mar 06, 2020 | 111.44 | 113.41 | 110.89 | 112.57 | 1,355,357 | +0.20(+0.17%) |
Mar 05, 2020 | 113.54 | 114.72 | 111.39 | 112.37 | 1,505,777 | -4.06(-3.49%) |
Mar 04, 2020 | 115.80 | 116.51 | 114.29 | 116.43 | 906,785 | +1.72(+1.50%) |
Mar 03, 2020 | 117.89 | 119.65 | 113.93 | 114.71 | 978,932 | -2.53(-2.16%) |
Mar 02, 2020 | 115.01 | 117.35 | 112.90 | 117.24 | 1,005,443 | +2.74(+2.40%) |
Feb 28, 2020 | 112.32 | 115.06 | 111.55 | 114.49 | 1,504,729 | -1.15(-0.99%) |
Feb 27, 2020 | 116.19 | 118.85 | 115.38 | 115.64 | 1,706,675 | -1.94(-1.65%) |
Feb 26, 2020 | 119.23 | 120.28 | 117.39 | 117.58 | 866,433 | -0.82(-0.69%) |
Feb 25, 2020 | 121.30 | 121.49 | 118.19 | 118.39 | 903,715 | -2.91(-2.40%) |
Feb 24, 2020 | 120.76 | 122.23 | 120.67 | 121.30 | 730,121 | -5.29(-4.18%) |
Feb 21, 2020 | 127.17 | 127.36 | 125.95 | 126.59 | 409,370 | -1.67(-1.30%) |
Feb 20, 2020 | 128.65 | 129.16 | 127.52 | 128.26 | 565,488 | -1.18(-0.91%) |
Feb 19, 2020 | 128.32 | 129.63 | 128.28 | 129.44 | 539,150 | +1.80(+1.41%) |
Feb 18, 2020 | 126.97 | 127.87 | 126.94 | 127.64 | 493,221 | +0.30(+0.23%) |
Feb 14, 2020 | 126.95 | 127.74 | 126.73 | 127.34 | 312,774 | -0.01(-0.01%) |
Feb 13, 2020 | 126.27 | 127.58 | 126.26 | 127.35 | 394,811 | -0.66(-0.51%) |
Feb 12, 2020 | 128.22 | 128.34 | 127.50 | 128.01 | 501,636 | +1.49(+1.18%) |
Feb 11, 2020 | 126.47 | 127.23 | 126.19 | 126.52 | 490,119 | +1.22(+0.98%) |
Feb 10, 2020 | 124.79 | 125.43 | 124.79 | 125.30 | 411,446 | +0.16(+0.13%) |
Feb 07, 2020 | 125.96 | 126.03 | 124.75 | 125.14 | 552,158 | -1.33(-1.05%) |
Feb 06, 2020 | 126.09 | 126.85 | 125.73 | 126.46 | 537,279 | -0.86(-0.68%) |
Feb 05, 2020 | 127.39 | 127.40 | 126.30 | 127.33 | 716,300 | +1.80(+1.43%) |
Feb 04, 2020 | 124.95 | 126.08 | 124.79 | 125.53 | 451,531 | +2.63(+2.14%) |
Feb 03, 2020 | 122.14 | 123.15 | 121.98 | 122.90 | 578,786 | +1.73(+1.43%) |
Jan 31, 2020 | 122.40 | 122.47 | 120.63 | 121.16 | 1,104,749 | -0.19(-0.15%) |
Jan 30, 2020 | 120.79 | 121.67 | 120.50 | 121.35 | 1,760,839 | -0.63(-0.52%) |
Jan 29, 2020 | 122.19 | 122.67 | 121.72 | 121.98 | 1,477,021 | -0.75(-0.61%) |
Jan 28, 2020 | 122.74 | 122.96 | 121.41 | 122.73 | 2,362,369 | -3.51(-2.78%) |
Jan 27, 2020 | 124.96 | 130.13 | 124.84 | 126.24 | 1,376,228 | -2.60(-2.02%) |
Jan 24, 2020 | 129.41 | 129.81 | 128.51 | 128.84 | 642,926 | +0.85(+0.67%) |
Jan 23, 2020 | 128.24 | 128.37 | 126.65 | 127.99 | 671,435 | -1.33(-1.03%) |
Jan 22, 2020 | 130.04 | 130.34 | 129.17 | 129.33 | 510,655 | +0.04(+0.03%) |
Jan 21, 2020 | 128.70 | 129.89 | 128.70 | 129.29 | 625,451 | -0.39(-0.30%) |
Jan 17, 2020 | 128.83 | 129.71 | 128.56 | 129.68 | 547,625 | +2.47(+1.94%) |
Jan 16, 2020 | 126.63 | 127.24 | 125.93 | 127.20 | 1,160,145 | +0.82(+0.65%) |
Jan 15, 2020 | 127.24 | 127.57 | 126.19 | 126.38 | 530,709 | -0.79(-0.62%) |
Jan 14, 2020 | 127.40 | 127.80 | 126.96 | 127.17 | 369,227 | -1.00(-0.78%) |
Jan 13, 2020 | 127.54 | 128.36 | 127.24 | 128.17 | 599,525 | +1.25(+0.99%) |
Jan 10, 2020 | 127.45 | 127.93 | 126.74 | 126.92 | 500,785 | -0.14(-0.11%) |
Jan 09, 2020 | 126.46 | 127.20 | 126.12 | 127.06 | 494,105 | +1.90(+1.52%) |
Jan 08, 2020 | 124.06 | 125.56 | 123.94 | 125.16 | 553,954 | +1.35(+1.09%) |
Jan 07, 2020 | 124.23 | 124.48 | 123.64 | 123.81 | 671,725 | -0.54(-0.43%) |
Jan 06, 2020 | 123.38 | 124.36 | 123.35 | 124.34 | 477,982 | +0.20(+0.16%) |
Jan 03, 2020 | 123.51 | 125.01 | 123.51 | 124.14 | 547,949 | -2.57(-2.03%) |
Jan 02, 2020 | 125.47 | 127.07 | 125.45 | 126.70 | 3,202,800 | +2.56(+2.06%) |
Dec 31, 2019 | 123.39 | 124.23 | 123.32 | 124.15 | 322,920 | +0.56(+0.45%) |
Dec 30, 2019 | 124.77 | 124.77 | 123.20 | 123.59 | 277,593 | -1.47(-1.18%) |
Dec 27, 2019 | 125.90 | 125.91 | 124.84 | 125.06 | 385,410 | +0.37(+0.30%) |
Dec 26, 2019 | 124.08 | 124.69 | 124.08 | 124.69 | 183,475 | +0.91(+0.73%) |
Dec 24, 2019 | 124.27 | 124.49 | 123.79 | 123.79 | 127,246 | -0.16(-0.13%) |
Dec 23, 2019 | 123.38 | 124.46 | 123.26 | 123.94 | 320,302 | -0.59(-0.48%) |
Dec 20, 2019 | 124.09 | 124.56 | 123.70 | 124.54 | 511,793 | +1.23(+1.00%) |
Dec 19, 2019 | 123.26 | 123.72 | 123.02 | 123.31 | 490,109 | -0.29(-0.23%) |
Dec 18, 2019 | 123.53 | 123.91 | 122.87 | 123.59 | 716,305 | -0.60(-0.48%) |
Dec 17, 2019 | 125.83 | 125.89 | 124.07 | 124.19 | 1,553,458 | -4.96(-3.84%) |
Dec 16, 2019 | 128.45 | 129.24 | 128.38 | 129.15 | 536,518 | +0.82(+0.64%) |
Dec 13, 2019 | 126.96 | 128.55 | 126.64 | 128.33 | 804,386 | +1.67(+1.32%) |
Dec 12, 2019 | 125.16 | 126.83 | 124.91 | 126.66 | 733,935 | +1.66(+1.33%) |
Dec 11, 2019 | 124.39 | 125.22 | 124.25 | 125.00 | 283,169 | +0.19(+0.16%) |
Dec 10, 2019 | 124.39 | 125.23 | 124.26 | 124.81 | 324,423 | -0.15(-0.12%) |
Dec 09, 2019 | 125.19 | 125.62 | 124.90 | 124.95 | 245,564 | -0.13(-0.10%) |
Dec 06, 2019 | 125.56 | 125.59 | 124.79 | 125.08 | 374,509 | +0.14(+0.11%) |
Dec 05, 2019 | 125.58 | 125.62 | 124.62 | 124.94 | 525,296 | -0.64(-0.51%) |
Dec 04, 2019 | 125.31 | 125.66 | 124.95 | 125.58 | 382,704 | +1.22(+0.98%) |
Dec 03, 2019 | 123.10 | 124.39 | 122.85 | 124.36 | 711,608 | +0.71(+0.58%) |
Dec 02, 2019 | 125.02 | 125.02 | 122.63 | 123.65 | 677,977 | -2.32(-1.84%) |
Nov 29, 2019 | 125.51 | 126.25 | 125.44 | 125.96 | 245,751 | +0.50(+0.40%) |
Nov 27, 2019 | 125.02 | 125.66 | 124.65 | 125.46 | 478,983 | +0.06(+0.05%) |
Nov 26, 2019 | 125.46 | 125.88 | 124.96 | 125.40 | 716,668 | -0.37(-0.29%) |
Nov 25, 2019 | 125.82 | 126.23 | 125.45 | 125.77 | 310,412 | +0.31(+0.24%) |
Nov 22, 2019 | 126.22 | 126.41 | 125.29 | 125.46 | 243,593 | -0.02(-0.02%) |
Nov 21, 2019 | 125.49 | 125.94 | 125.23 | 125.48 | 303,157 | +0.40(+0.32%) |
Nov 20, 2019 | 125.35 | 125.97 | 124.39 | 125.08 | 327,848 | -0.69(-0.54%) |
Nov 19, 2019 | 126.95 | 126.95 | 125.43 | 125.77 | 465,247 | +0.52(+0.41%) |
Nov 18, 2019 | 124.34 | 125.81 | 123.85 | 125.25 | 798,119 | -0.28(-0.22%) |
Nov 15, 2019 | 124.41 | 125.68 | 124.23 | 125.53 | 414,119 | +0.99(+0.80%) |
Nov 14, 2019 | 124.30 | 124.66 | 123.97 | 124.54 | 372,805 | +0.10(+0.08%) |
Nov 13, 2019 | 124.59 | 124.91 | 124.27 | 124.44 | 487,866 | -0.99(-0.79%) |
Nov 12, 2019 | 125.76 | 126.24 | 125.24 | 125.43 | 628,830 | -1.31(-1.03%) |
Nov 11, 2019 | 125.97 | 127.05 | 125.97 | 126.73 | 493,150 | +0.31(+0.25%) |
Nov 08, 2019 | 125.44 | 126.42 | 125.19 | 126.42 | 354,327 | +1.26(+1.01%) |
Nov 07, 2019 | 124.81 | 125.72 | 124.73 | 125.16 | 303,657 | -0.03(-0.02%) |
Nov 06, 2019 | 124.95 | 125.29 | 124.52 | 125.19 | 495,934 | +1.44(+1.16%) |
Nov 05, 2019 | 123.76 | 123.90 | 122.92 | 123.75 | 529,583 | -0.84(-0.68%) |
Nov 04, 2019 | 125.07 | 125.30 | 124.41 | 124.59 | 505,752 | +0.72(+0.58%) |
Nov 01, 2019 | 124.09 | 124.40 | 123.51 | 123.87 | 1,650,863 | +1.03(+0.84%) |
Oct 31, 2019 | 122.98 | 123.46 | 122.54 | 122.84 | 448,032 | -0.60(-0.49%) |
Oct 30, 2019 | 122.55 | 123.69 | 121.54 | 123.44 | 526,058 | +1.38(+1.13%) |
Oct 29, 2019 | 122.17 | 122.70 | 121.99 | 122.06 | 556,278 | -0.95(-0.78%) |
Oct 28, 2019 | 122.83 | 123.41 | 122.66 | 123.02 | 477,937 | +0.83(+0.68%) |
Oct 25, 2019 | 121.70 | 122.52 | 121.33 | 122.18 | 614,217 | +0.08(+0.06%) |
Oct 24, 2019 | 121.81 | 122.47 | 121.74 | 122.11 | 873,537 | +0.12(+0.10%) |
Oct 23, 2019 | 121.29 | 122.16 | 121.25 | 121.99 | 765,289 | -0.13(-0.11%) |
Oct 22, 2019 | 123.52 | 124.14 | 121.92 | 122.12 | 1,179,443 | -0.84(-0.69%) |
Oct 21, 2019 | 123.21 | 123.53 | 121.63 | 122.96 | 1,308,643 | +3.32(+2.77%) |
Oct 18, 2019 | 120.25 | 120.41 | 118.55 | 119.64 | 1,791,170 | +0.49(+0.41%) |
Oct 17, 2019 | 120.41 | 120.56 | 118.92 | 119.15 | 1,049,250 | -0.11(-0.09%) |
Oct 16, 2019 | 119.39 | 119.78 | 119.03 | 119.27 | 1,179,343 | +1.43(+1.21%) |
Oct 15, 2019 | 116.59 | 118.50 | 116.25 | 117.84 | 900,766 | +1.05(+0.90%) |
Oct 14, 2019 | 116.69 | 117.26 | 116.50 | 116.79 | 948,898 | -0.14(-0.12%) |
Oct 11, 2019 | 116.48 | 118.50 | 116.25 | 116.93 | 2,435,607 | +10.15(+9.50%) |
Oct 10, 2019 | 106.52 | 107.63 | 106.14 | 106.78 | 1,199,214 | -0.74(-0.69%) |
Oct 09, 2019 | 107.34 | 108.17 | 107.09 | 107.53 | 1,149,109 | +2.92(+2.79%) |
Oct 08, 2019 | 105.52 | 106.03 | 104.51 | 104.61 | 864,115 | -1.51(-1.42%) |
Oct 07, 2019 | 105.69 | 106.60 | 105.69 | 106.12 | 692,786 | -0.78(-0.73%) |
Oct 04, 2019 | 106.53 | 106.93 | 106.03 | 106.90 | 870,437 | +0.24(+0.23%) |
Oct 03, 2019 | 105.67 | 106.80 | 104.60 | 106.66 | 546,665 | +1.34(+1.28%) |
Oct 02, 2019 | 106.42 | 106.57 | 104.64 | 105.31 | 761,917 | -3.23(-2.98%) |
Oct 01, 2019 | 109.44 | 109.44 | 107.78 | 108.55 | 862,718 | -0.67(-0.61%) |
Sep 30, 2019 | 108.65 | 109.65 | 108.46 | 109.21 | 1,370,698 | +0.40(+0.37%) |
Sep 27, 2019 | 110.23 | 110.31 | 108.16 | 108.81 | 1,446,016 | -0.20(-0.19%) |
Sep 26, 2019 | 108.89 | 109.43 | 108.41 | 109.02 | 1,957,251 | +0.37(+0.34%) |
Sep 25, 2019 | 108.64 | 108.87 | 107.71 | 108.65 | 1,119,050 | -1.31(-1.20%) |
Sep 24, 2019 | 110.89 | 111.13 | 109.61 | 109.96 | 1,076,816 | -0.20(-0.19%) |
Sep 23, 2019 | 110.13 | 110.59 | 109.92 | 110.17 | 696,555 | -0.46(-0.42%) |
Sep 20, 2019 | 110.82 | 111.96 | 110.29 | 110.63 | 1,237,392 | -0.38(-0.34%) |
Sep 19, 2019 | 111.48 | 111.85 | 110.99 | 111.01 | 339,622 | +0.12(+0.11%) |
Sep 18, 2019 | 110.81 | 111.31 | 109.84 | 110.89 | 401,919 | -0.31(-0.28%) |
Sep 17, 2019 | 110.17 | 111.30 | 110.05 | 111.19 | 422,725 | +2.32(+2.13%) |
Sep 16, 2019 | 108.51 | 109.06 | 108.27 | 108.88 | 471,832 | -1.34(-1.22%) |
Sep 13, 2019 | 111.16 | 111.22 | 110.12 | 110.22 | 567,484 | -1.78(-1.59%) |
Sep 12, 2019 | 111.69 | 112.43 | 111.25 | 112.00 | 531,384 | +0.88(+0.79%) |
Sep 11, 2019 | 111.19 | 111.58 | 110.78 | 111.12 | 1,141,681 | -0.79(-0.70%) |
Sep 10, 2019 | 110.70 | 111.91 | 110.17 | 111.91 | 648,579 | -0.72(-0.64%) |
Sep 09, 2019 | 113.56 | 113.65 | 112.18 | 112.63 | 554,078 | -0.35(-0.31%) |
Sep 06, 2019 | 113.80 | 114.06 | 112.88 | 112.98 | 355,190 | -1.26(-1.10%) |
Sep 05, 2019 | 113.70 | 114.51 | 113.42 | 114.24 | 613,762 | +2.55(+2.28%) |
Sep 04, 2019 | 111.02 | 111.80 | 110.73 | 111.69 | 574,972 | +2.07(+1.89%) |
Sep 03, 2019 | 110.08 | 110.44 | 109.42 | 109.62 | 555,562 | -0.78(-0.70%) |
Aug 30, 2019 | 111.91 | 111.97 | 109.89 | 110.40 | 646,271 | -0.68(-0.61%) |
Aug 29, 2019 | 110.81 | 111.47 | 110.56 | 111.07 | 348,292 | +1.36(+1.24%) |
Aug 28, 2019 | 109.55 | 110.21 | 108.79 | 109.71 | 498,351 | -1.43(-1.28%) |
Aug 27, 2019 | 112.05 | 112.23 | 110.48 | 111.14 | 483,008 | +1.06(+0.97%) |
Aug 26, 2019 | 109.98 | 110.13 | 109.35 | 110.07 | 355,593 | +1.19(+1.09%) |
Aug 23, 2019 | 110.48 | 111.36 | 108.70 | 108.89 | 424,480 | -1.81(-1.63%) |
Aug 22, 2019 | 111.35 | 111.54 | 110.03 | 110.69 | 376,437 | -1.64(-1.46%) |
Aug 21, 2019 | 112.56 | 112.95 | 112.10 | 112.33 | 689,791 | +3.01(+2.75%) |
Aug 20, 2019 | 110.15 | 110.24 | 109.28 | 109.32 | 368,603 | -1.58(-1.43%) |
Aug 19, 2019 | 111.42 | 111.43 | 110.70 | 110.91 | 301,590 | +0.67(+0.61%) |
Aug 16, 2019 | 109.28 | 110.63 | 109.27 | 110.24 | 319,250 | +1.69(+1.55%) |
Aug 15, 2019 | 108.85 | 109.67 | 108.06 | 108.55 | 636,331 | +0.27(+0.25%) |
Aug 14, 2019 | 108.94 | 109.40 | 108.00 | 108.28 | 838,251 | -3.76(-3.36%) |
Aug 13, 2019 | 110.06 | 112.54 | 109.86 | 112.05 | 738,855 | +1.75(+1.59%) |
Aug 12, 2019 | 110.71 | 111.14 | 110.06 | 110.30 | 244,784 | -0.66(-0.59%) |
Aug 09, 2019 | 110.59 | 111.25 | 109.85 | 110.95 | 434,949 | -1.64(-1.46%) |
Aug 08, 2019 | 111.92 | 112.88 | 111.81 | 112.59 | 513,687 | +0.97(+0.87%) |
Aug 07, 2019 | 110.27 | 111.68 | 109.61 | 111.62 | 1,106,169 | +2.61(+2.40%) |
Aug 06, 2019 | 109.28 | 109.81 | 107.93 | 109.01 | 994,518 | -1.00(-0.91%) |
Aug 05, 2019 | 111.20 | 111.32 | 109.21 | 110.01 | 819,784 | -2.73(-2.42%) |
Aug 02, 2019 | 113.57 | 113.71 | 112.29 | 112.74 | 708,869 | -1.29(-1.13%) |