Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.59 | 112.19 | 109.59 | 111.63 | 121,474 | +1.62(+1.47%) |
Jun 29, 2020 | 109.56 | 110.56 | 108.96 | 110.01 | 92,396 | +1.36(+1.25%) |
Jun 26, 2020 | 112.13 | 112.13 | 108.60 | 108.65 | 137,341 | -5.21(-4.57%) |
Jun 25, 2020 | 110.53 | 114.00 | 110.53 | 113.86 | 99,113 | +2.96(+2.67%) |
Jun 24, 2020 | 114.00 | 114.00 | 110.57 | 110.90 | 141,890 | -4.40(-3.82%) |
Jun 23, 2020 | 116.27 | 117.06 | 115.27 | 115.30 | 150,190 | +0.50(+0.43%) |
Jun 22, 2020 | 114.33 | 115.50 | 113.54 | 114.81 | 155,569 | -0.09(-0.08%) |
Jun 19, 2020 | 117.82 | 117.82 | 113.64 | 114.90 | 444,434 | -0.89(-0.77%) |
Jun 18, 2020 | 114.81 | 116.65 | 114.54 | 115.79 | 128,672 | -0.07(-0.06%) |
Jun 17, 2020 | 117.94 | 117.94 | 115.68 | 115.86 | 208,169 | -1.57(-1.34%) |
Jun 16, 2020 | 120.06 | 120.06 | 115.20 | 117.43 | 2,073,207 | +1.94(+1.68%) |
Jun 15, 2020 | 110.68 | 115.83 | 110.09 | 115.50 | 216,343 | +1.23(+1.08%) |
Jun 12, 2020 | 115.46 | 115.46 | 111.35 | 114.27 | 200,946 | +3.39(+3.06%) |
Jun 11, 2020 | 114.34 | 116.20 | 110.71 | 110.87 | 301,700 | -9.56(-7.94%) |
Jun 10, 2020 | 124.14 | 124.14 | 120.37 | 120.44 | 307,626 | -4.08(-3.28%) |
Jun 09, 2020 | 124.01 | 125.57 | 123.16 | 124.52 | 507,811 | -1.82(-1.44%) |
Jun 08, 2020 | 126.69 | 126.69 | 124.72 | 126.33 | 825,308 | +1.90(+1.53%) |
Jun 05, 2020 | 126.53 | 127.03 | 123.95 | 124.43 | 833,397 | +4.46(+3.71%) |
Jun 04, 2020 | 118.26 | 120.09 | 117.12 | 119.98 | 4,431,676 | +1.58(+1.34%) |
Jun 03, 2020 | 116.45 | 118.72 | 116.35 | 118.39 | 478,037 | +4.11(+3.60%) |
Jun 02, 2020 | 114.92 | 115.30 | 113.59 | 114.28 | 52,394 | +0.84(+0.74%) |
Jun 01, 2020 | 112.72 | 114.04 | 111.93 | 113.44 | 83,310 | +1.38(+1.23%) |
May 29, 2020 | 112.40 | 113.25 | 111.29 | 112.06 | 65,122 | -1.35(-1.19%) |
May 28, 2020 | 116.64 | 116.64 | 113.23 | 113.42 | 58,463 | -1.79(-1.55%) |
May 27, 2020 | 115.48 | 115.48 | 112.06 | 115.21 | 109,380 | +4.31(+3.89%) |
May 26, 2020 | 109.48 | 111.91 | 109.44 | 110.89 | 49,409 | +5.46(+5.18%) |
May 22, 2020 | 106.08 | 106.08 | 104.63 | 105.43 | 57,076 | -0.51(-0.48%) |
May 21, 2020 | 106.63 | 107.19 | 105.54 | 105.94 | 196,734 | -0.89(-0.84%) |
May 20, 2020 | 106.27 | 107.32 | 106.27 | 106.84 | 170,418 | +2.68(+2.58%) |
May 19, 2020 | 106.17 | 106.96 | 104.15 | 104.15 | 56,955 | -2.38(-2.23%) |
May 18, 2020 | 104.70 | 107.12 | 104.37 | 106.53 | 133,820 | +5.69(+5.64%) |
May 15, 2020 | 100.24 | 101.37 | 100.16 | 100.84 | 164,791 | -0.46(-0.45%) |
May 14, 2020 | 96.64 | 101.30 | 95.82 | 101.30 | 82,262 | +3.04(+3.09%) |
May 13, 2020 | 100.79 | 100.79 | 97.41 | 98.26 | 97,630 | -3.02(-2.98%) |
May 12, 2020 | 105.02 | 105.15 | 101.25 | 101.28 | 1,717,873 | -3.19(-3.05%) |
May 11, 2020 | 105.29 | 105.29 | 104.09 | 104.47 | 39,957 | -2.09(-1.96%) |
May 08, 2020 | 105.95 | 106.70 | 105.59 | 106.56 | 53,535 | +2.30(+2.21%) |
May 07, 2020 | 103.34 | 106.05 | 103.34 | 104.25 | 91,402 | +2.33(+2.29%) |
May 06, 2020 | 104.38 | 104.52 | 101.92 | 101.92 | 73,952 | -1.64(-1.58%) |
May 05, 2020 | 105.42 | 105.92 | 103.48 | 103.56 | 68,068 | +0.12(+0.12%) |
May 04, 2020 | 102.43 | 103.65 | 101.38 | 103.44 | 123,300 | -0.53(-0.51%) |
May 01, 2020 | 104.53 | 105.37 | 103.57 | 103.97 | 47,205 | -3.53(-3.29%) |
Apr 30, 2020 | 108.92 | 108.99 | 106.98 | 107.51 | 98,791 | -3.21(-2.90%) |
Apr 29, 2020 | 109.86 | 111.46 | 109.21 | 110.71 | 47,079 | +4.72(+4.46%) |
Apr 28, 2020 | 107.75 | 108.68 | 105.53 | 105.99 | 97,869 | +0.97(+0.92%) |
Apr 27, 2020 | 101.79 | 105.28 | 101.79 | 105.02 | 57,326 | +4.49(+4.47%) |
Apr 24, 2020 | 100.34 | 101.01 | 98.72 | 100.53 | 39,159 | +1.47(+1.49%) |
Apr 23, 2020 | 99.45 | 101.10 | 99.05 | 99.05 | 137,192 | +0.09(+0.09%) |
Apr 22, 2020 | 99.64 | 99.83 | 98.77 | 98.96 | 63,511 | +1.49(+1.53%) |
Apr 21, 2020 | 98.03 | 99.01 | 97.12 | 97.47 | 81,230 | -3.16(-3.14%) |
Apr 20, 2020 | 100.64 | 102.47 | 99.60 | 100.63 | 84,436 | -2.09(-2.03%) |
Apr 17, 2020 | 100.95 | 102.98 | 100.34 | 102.72 | 186,892 | +5.91(+6.10%) |
Apr 16, 2020 | 99.21 | 99.21 | 95.96 | 96.81 | 55,776 | -2.26(-2.28%) |
Apr 15, 2020 | 99.95 | 99.97 | 98.66 | 99.06 | 70,941 | -4.86(-4.67%) |
Apr 14, 2020 | 106.91 | 106.91 | 102.34 | 103.92 | 149,271 | +0.04(+0.04%) |
Apr 13, 2020 | 108.14 | 108.14 | 102.96 | 103.88 | 103,736 | -4.02(-3.72%) |
Apr 09, 2020 | 106.01 | 109.14 | 105.47 | 107.90 | 109,324 | +4.90(+4.76%) |
Apr 08, 2020 | 100.38 | 103.56 | 99.11 | 103.00 | 91,348 | +4.38(+4.44%) |
Apr 07, 2020 | 102.89 | 103.92 | 98.61 | 98.61 | 154,450 | +0.75(+0.77%) |
Apr 06, 2020 | 94.58 | 98.61 | 94.58 | 97.86 | 123,290 | +7.86(+8.73%) |
Apr 03, 2020 | 91.57 | 92.76 | 88.87 | 90.00 | 444,378 | -2.35(-2.54%) |
Apr 02, 2020 | 89.27 | 92.69 | 89.10 | 92.35 | 90,171 | +2.62(+2.92%) |
Apr 01, 2020 | 90.88 | 91.53 | 88.95 | 89.73 | 130,407 | -5.97(-6.23%) |
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%) |