Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 128.33 | 130.38 | 128.01 | 129.98 | 499,525 | +1.46(+1.13%) |
Jun 29, 2020 | 128.20 | 128.87 | 126.97 | 128.52 | 674,915 | +1.53(+1.21%) |
Jun 26, 2020 | 128.69 | 128.89 | 126.23 | 126.99 | 484,898 | -0.82(-0.64%) |
Jun 25, 2020 | 125.20 | 128.11 | 124.50 | 127.81 | 1,001,405 | +1.68(+1.33%) |
Jun 24, 2020 | 128.63 | 129.39 | 125.27 | 126.13 | 924,115 | -4.85(-3.70%) |
Jun 23, 2020 | 132.77 | 132.81 | 130.64 | 130.97 | 1,461,501 | +0.08(+0.06%) |
Jun 22, 2020 | 129.27 | 130.90 | 128.65 | 130.89 | 1,761,008 | +3.67(+2.88%) |
Jun 19, 2020 | 129.00 | 129.56 | 126.25 | 127.22 | 1,115,956 | +1.75(+1.40%) |
Jun 18, 2020 | 125.28 | 125.90 | 124.18 | 125.47 | 481,597 | +0.58(+0.46%) |
Jun 17, 2020 | 125.46 | 126.03 | 124.33 | 124.89 | 698,048 | +0.92(+0.74%) |
Jun 16, 2020 | 123.98 | 125.21 | 122.47 | 123.97 | 763,733 | +2.89(+2.39%) |
Jun 15, 2020 | 118.81 | 121.98 | 118.41 | 121.09 | 857,009 | +0.26(+0.22%) |
Jun 12, 2020 | 122.49 | 122.94 | 118.51 | 120.83 | 1,165,393 | +0.59(+0.49%) |
Jun 11, 2020 | 125.90 | 125.95 | 120.12 | 120.23 | 1,205,317 | -6.57(-5.18%) |
Jun 10, 2020 | 127.74 | 128.00 | 126.37 | 126.81 | 650,279 | -0.15(-0.12%) |
Jun 09, 2020 | 127.55 | 128.05 | 126.49 | 126.95 | 715,128 | +0.12(+0.10%) |
Jun 08, 2020 | 125.94 | 126.90 | 125.08 | 126.83 | 609,059 | +0.73(+0.58%) |
Jun 05, 2020 | 126.27 | 127.29 | 125.64 | 126.10 | 838,717 | +1.37(+1.10%) |
Jun 04, 2020 | 124.13 | 125.80 | 124.01 | 124.73 | 907,290 | +0.72(+0.58%) |
Jun 03, 2020 | 122.21 | 124.40 | 121.87 | 124.00 | 834,083 | +2.88(+2.38%) |
Jun 02, 2020 | 120.09 | 121.14 | 119.57 | 121.12 | 777,009 | +1.81(+1.52%) |
Jun 01, 2020 | 118.53 | 119.31 | 118.08 | 119.31 | 715,857 | +0.38(+0.32%) |
May 29, 2020 | 118.16 | 118.97 | 115.97 | 118.93 | 1,909,867 | +4.15(+3.62%) |
May 28, 2020 | 114.44 | 116.25 | 114.42 | 114.78 | 838,682 | +0.60(+0.53%) |
May 27, 2020 | 114.75 | 114.84 | 112.87 | 114.18 | 926,567 | +1.40(+1.24%) |
May 26, 2020 | 114.68 | 114.72 | 112.41 | 112.78 | 1,031,357 | +5.01(+4.65%) |
May 22, 2020 | 107.35 | 108.28 | 106.94 | 107.76 | 864,459 | -0.11(-0.10%) |
May 21, 2020 | 110.22 | 110.44 | 107.83 | 107.88 | 1,021,309 | -2.21(-2.00%) |
May 20, 2020 | 109.93 | 110.90 | 109.29 | 110.08 | 945,437 | +2.81(+2.62%) |
May 19, 2020 | 107.52 | 108.48 | 107.24 | 107.27 | 810,993 | -0.23(-0.21%) |
May 18, 2020 | 106.52 | 107.91 | 106.14 | 107.50 | 679,227 | +3.91(+3.77%) |
May 15, 2020 | 102.78 | 103.75 | 102.45 | 103.59 | 819,070 | +0.07(+0.07%) |
May 14, 2020 | 101.21 | 103.58 | 100.49 | 103.52 | 713,847 | -0.87(-0.83%) |
May 13, 2020 | 106.53 | 106.59 | 103.32 | 104.39 | 760,629 | -0.31(-0.30%) |
May 12, 2020 | 106.36 | 106.57 | 104.62 | 104.70 | 713,144 | -0.79(-0.75%) |
May 11, 2020 | 105.12 | 106.32 | 104.98 | 105.49 | 446,126 | -1.34(-1.26%) |
May 08, 2020 | 106.32 | 107.13 | 106.00 | 106.83 | 520,402 | +1.40(+1.33%) |
May 07, 2020 | 107.09 | 107.15 | 105.24 | 105.43 | 876,320 | +1.89(+1.83%) |
May 06, 2020 | 104.96 | 105.44 | 103.42 | 103.54 | 1,145,195 | -3.13(-2.93%) |
May 05, 2020 | 106.54 | 108.17 | 106.33 | 106.67 | 828,039 | -0.57(-0.53%) |
May 04, 2020 | 106.10 | 107.26 | 105.64 | 107.24 | 604,210 | +0.20(+0.19%) |
May 01, 2020 | 106.93 | 107.84 | 106.22 | 107.03 | 715,034 | -1.44(-1.32%) |
Apr 30, 2020 | 110.01 | 110.01 | 107.57 | 108.47 | 712,028 | -0.56(-0.51%) |
Apr 29, 2020 | 107.88 | 109.52 | 107.74 | 109.03 | 624,916 | +2.10(+1.96%) |
Apr 28, 2020 | 109.10 | 109.12 | 106.82 | 106.93 | 757,869 | +0.00(+0.00%) |
Apr 27, 2020 | 106.55 | 107.45 | 106.24 | 106.93 | 718,338 | +0.34(+0.32%) |
Apr 24, 2020 | 106.38 | 106.66 | 105.19 | 106.59 | 782,133 | +1.23(+1.16%) |
Apr 23, 2020 | 105.44 | 108.32 | 105.34 | 105.37 | 1,003,459 | -1.78(-1.67%) |
Apr 22, 2020 | 107.41 | 107.63 | 106.51 | 107.15 | 1,089,021 | +1.01(+0.95%) |
Apr 21, 2020 | 108.83 | 109.08 | 104.86 | 106.15 | 1,826,681 | -6.00(-5.35%) |
Apr 20, 2020 | 110.96 | 113.60 | 110.94 | 112.15 | 1,004,786 | -0.78(-0.69%) |
Apr 17, 2020 | 112.53 | 113.18 | 111.62 | 112.93 | 775,030 | +3.78(+3.46%) |
Apr 16, 2020 | 110.20 | 110.33 | 108.18 | 109.15 | 757,695 | +0.58(+0.53%) |
Apr 15, 2020 | 107.51 | 109.85 | 107.20 | 108.57 | 1,250,924 | -4.28(-3.80%) |
Apr 14, 2020 | 114.01 | 115.39 | 112.38 | 112.86 | 1,213,991 | +0.87(+0.78%) |
Apr 13, 2020 | 109.90 | 112.22 | 109.78 | 111.98 | 1,159,217 | +0.89(+0.80%) |
Apr 09, 2020 | 109.88 | 111.44 | 109.19 | 111.10 | 1,499,134 | +5.85(+5.56%) |
Apr 08, 2020 | 104.38 | 105.87 | 103.36 | 105.25 | 1,327,330 | +2.92(+2.85%) |
Apr 07, 2020 | 104.49 | 104.55 | 102.08 | 102.33 | 1,015,677 | -0.16(-0.16%) |
Apr 06, 2020 | 99.51 | 102.57 | 99.42 | 102.50 | 1,368,626 | +6.24(+6.48%) |
Apr 03, 2020 | 95.86 | 96.58 | 95.01 | 96.26 | 1,042,771 | +0.18(+0.19%) |
Apr 02, 2020 | 95.02 | 97.06 | 94.45 | 96.07 | 1,122,013 | -0.49(-0.51%) |
Apr 01, 2020 | 98.02 | 98.77 | 95.94 | 96.57 | 1,169,883 | -4.55(-4.50%) |
Mar 31, 2020 | 101.70 | 103.62 | 100.85 | 101.11 | 1,244,626 | -2.20(-2.13%) |
Mar 30, 2020 | 102.57 | 103.52 | 101.42 | 103.31 | 661,245 | +2.40(+2.38%) |
Mar 27, 2020 | 101.12 | 103.37 | 99.56 | 100.91 | 962,995 | -4.55(-4.31%) |
Mar 26, 2020 | 100.29 | 105.53 | 100.29 | 105.46 | 2,161,975 | +8.10(+8.32%) |
Mar 25, 2020 | 95.59 | 99.73 | 93.79 | 97.36 | 1,106,195 | +0.39(+0.41%) |
Mar 24, 2020 | 97.93 | 98.34 | 94.96 | 96.97 | 1,757,204 | +7.00(+7.78%) |
Mar 23, 2020 | 89.67 | 92.41 | 88.89 | 89.97 | 2,158,183 | +3.68(+4.26%) |
Mar 20, 2020 | 88.34 | 90.61 | 85.83 | 86.29 | 1,499,680 | +0.16(+0.18%) |
Mar 19, 2020 | 84.64 | 88.00 | 83.17 | 86.13 | 1,916,658 | -2.58(-2.91%) |
Mar 18, 2020 | 87.14 | 89.73 | 85.31 | 88.72 | 1,166,278 | -5.50(-5.84%) |
Mar 17, 2020 | 89.40 | 94.24 | 87.24 | 94.21 | 1,706,460 | +5.01(+5.61%) |
Mar 16, 2020 | 85.49 | 94.35 | 85.48 | 89.21 | 1,469,344 | -9.94(-10.02%) |
Mar 13, 2020 | 98.56 | 99.33 | 91.72 | 99.15 | 1,988,609 | +6.32(+6.81%) |
Mar 12, 2020 | 96.83 | 98.60 | 92.13 | 92.82 | 1,908,206 | -10.23(-9.93%) |
Mar 11, 2020 | 105.52 | 106.17 | 101.57 | 103.05 | 1,777,577 | -4.91(-4.55%) |
Mar 10, 2020 | 107.50 | 108.50 | 104.11 | 107.97 | 1,663,146 | +5.94(+5.82%) |
Mar 09, 2020 | 103.96 | 106.32 | 101.16 | 102.03 | 1,717,702 | -9.14(-8.22%) |
Mar 06, 2020 | 110.05 | 112.00 | 109.52 | 111.17 | 1,372,367 | +0.19(+0.17%) |
Mar 05, 2020 | 112.13 | 113.30 | 110.01 | 110.98 | 1,524,674 | -4.01(-3.49%) |
Mar 04, 2020 | 114.36 | 115.07 | 112.87 | 114.99 | 918,165 | +1.70(+1.50%) |
Mar 03, 2020 | 116.43 | 118.17 | 112.52 | 113.28 | 991,217 | -2.50(-2.16%) |
Mar 02, 2020 | 113.59 | 115.89 | 111.50 | 115.78 | 1,018,061 | +2.71(+2.40%) |
Feb 28, 2020 | 110.92 | 113.64 | 110.16 | 113.07 | 1,523,613 | -1.14(-0.99%) |
Feb 27, 2020 | 114.75 | 117.38 | 113.95 | 114.21 | 1,728,094 | -1.91(-1.65%) |
Feb 26, 2020 | 117.75 | 118.79 | 115.94 | 116.12 | 877,307 | -0.81(-0.69%) |
Feb 25, 2020 | 119.80 | 119.98 | 116.72 | 116.93 | 915,056 | -2.87(-2.40%) |
Feb 24, 2020 | 119.26 | 120.72 | 119.18 | 119.80 | 739,284 | -5.23(-4.18%) |
Feb 21, 2020 | 125.59 | 125.78 | 124.39 | 125.03 | 414,507 | -1.65(-1.30%) |
Feb 20, 2020 | 127.06 | 127.56 | 125.94 | 126.67 | 572,585 | -1.16(-0.91%) |
Feb 19, 2020 | 126.73 | 128.03 | 126.69 | 127.83 | 545,916 | +1.78(+1.41%) |
Feb 18, 2020 | 125.40 | 126.29 | 125.37 | 126.06 | 499,411 | +0.29(+0.23%) |
Feb 14, 2020 | 125.37 | 126.16 | 125.16 | 125.77 | 316,700 | -0.01(-0.01%) |
Feb 13, 2020 | 124.70 | 126.00 | 124.69 | 125.78 | 399,766 | -0.65(-0.51%) |
Feb 12, 2020 | 126.64 | 126.75 | 125.92 | 126.42 | 507,932 | +1.47(+1.18%) |
Feb 11, 2020 | 124.91 | 125.66 | 124.62 | 124.95 | 496,270 | +1.21(+0.98%) |
Feb 10, 2020 | 123.24 | 123.87 | 123.24 | 123.74 | 416,610 | +0.16(+0.13%) |
Feb 07, 2020 | 124.40 | 124.47 | 123.20 | 123.59 | 559,088 | -1.31(-1.05%) |
Feb 06, 2020 | 124.53 | 125.28 | 124.17 | 124.90 | 544,022 | -0.85(-0.68%) |
Feb 05, 2020 | 125.81 | 125.82 | 124.73 | 125.75 | 725,290 | +1.78(+1.43%) |
Feb 04, 2020 | 123.41 | 124.52 | 123.24 | 123.97 | 457,197 | +2.60(+2.14%) |
Feb 03, 2020 | 120.62 | 121.62 | 120.47 | 121.37 | 586,050 | +1.71(+1.43%) |
Jan 31, 2020 | 120.88 | 120.95 | 119.13 | 119.66 | 1,118,613 | -0.18(-0.15%) |
Jan 30, 2020 | 119.30 | 120.16 | 119.00 | 119.85 | 1,782,937 | -0.62(-0.52%) |
Jan 29, 2020 | 120.68 | 121.15 | 120.21 | 120.47 | 1,495,557 | -0.74(-0.61%) |
Jan 28, 2020 | 121.22 | 121.44 | 119.90 | 121.21 | 2,392,016 | -3.47(-2.78%) |
Jan 27, 2020 | 123.41 | 128.52 | 123.30 | 124.68 | 1,393,500 | -2.57(-2.02%) |
Jan 24, 2020 | 127.81 | 128.20 | 126.92 | 127.25 | 650,994 | +0.84(+0.67%) |
Jan 23, 2020 | 126.65 | 126.78 | 125.08 | 126.41 | 679,861 | -1.32(-1.03%) |
Jan 22, 2020 | 128.43 | 128.72 | 127.57 | 127.72 | 517,063 | +0.04(+0.03%) |
Jan 21, 2020 | 127.10 | 128.28 | 127.10 | 127.69 | 633,300 | -0.38(-0.30%) |
Jan 17, 2020 | 127.23 | 128.10 | 126.97 | 128.07 | 554,498 | +2.44(+1.94%) |
Jan 16, 2020 | 125.06 | 125.67 | 124.37 | 125.63 | 1,174,704 | +0.82(+0.65%) |
Jan 15, 2020 | 125.67 | 125.99 | 124.62 | 124.81 | 537,369 | -0.78(-0.62%) |
Jan 14, 2020 | 125.82 | 126.21 | 125.39 | 125.59 | 373,861 | -0.99(-0.78%) |
Jan 13, 2020 | 125.96 | 126.77 | 125.67 | 126.58 | 607,048 | +1.23(+0.99%) |
Jan 10, 2020 | 125.87 | 126.34 | 125.17 | 125.34 | 507,069 | -0.14(-0.11%) |
Jan 09, 2020 | 124.90 | 125.63 | 124.56 | 125.48 | 500,306 | +1.88(+1.52%) |
Jan 08, 2020 | 122.53 | 124.01 | 122.40 | 123.61 | 560,906 | +1.34(+1.09%) |
Jan 07, 2020 | 122.69 | 122.94 | 122.11 | 122.27 | 680,155 | -0.53(-0.43%) |
Jan 06, 2020 | 121.85 | 122.82 | 121.82 | 122.80 | 483,980 | +0.20(+0.16%) |
Jan 03, 2020 | 121.98 | 123.46 | 121.98 | 122.60 | 554,826 | -2.54(-2.03%) |
Jan 02, 2020 | 123.92 | 125.49 | 123.90 | 125.14 | 3,242,994 | +2.53(+2.06%) |
Dec 31, 2019 | 121.86 | 122.69 | 121.80 | 122.61 | 326,972 | +0.55(+0.45%) |
Dec 30, 2019 | 123.22 | 123.22 | 121.68 | 122.06 | 281,077 | -1.45(-1.18%) |
Dec 27, 2019 | 124.34 | 124.35 | 123.30 | 123.52 | 390,247 | +0.37(+0.30%) |
Dec 26, 2019 | 122.55 | 123.15 | 122.55 | 123.15 | 185,777 | +0.90(+0.73%) |
Dec 24, 2019 | 122.73 | 122.95 | 122.25 | 122.25 | 128,843 | -0.16(-0.13%) |
Dec 23, 2019 | 121.85 | 122.92 | 121.73 | 122.41 | 324,322 | -0.58(-0.48%) |
Dec 20, 2019 | 122.55 | 123.02 | 122.17 | 122.99 | 518,216 | +1.22(+1.00%) |
Dec 19, 2019 | 121.73 | 122.19 | 121.49 | 121.78 | 496,260 | -0.28(-0.23%) |
Dec 18, 2019 | 122.00 | 122.37 | 121.35 | 122.06 | 725,294 | -0.59(-0.49%) |
Dec 17, 2019 | 124.27 | 124.33 | 122.54 | 122.66 | 1,572,953 | -4.89(-3.84%) |
Dec 16, 2019 | 126.86 | 127.63 | 126.79 | 127.55 | 543,252 | +0.81(+0.64%) |
Dec 13, 2019 | 125.39 | 126.96 | 125.07 | 126.74 | 814,480 | +1.65(+1.32%) |
Dec 12, 2019 | 123.61 | 125.26 | 123.36 | 125.09 | 743,145 | +1.64(+1.33%) |
Dec 11, 2019 | 122.85 | 123.67 | 122.71 | 123.45 | 286,722 | +0.19(+0.16%) |
Dec 10, 2019 | 122.85 | 123.68 | 122.72 | 123.26 | 328,494 | -0.15(-0.12%) |
Dec 09, 2019 | 123.64 | 124.06 | 123.35 | 123.41 | 248,646 | -0.13(-0.10%) |
Dec 06, 2019 | 124.00 | 124.04 | 123.24 | 123.53 | 379,209 | +0.14(+0.11%) |
Dec 05, 2019 | 124.02 | 124.06 | 123.08 | 123.40 | 531,888 | -0.63(-0.51%) |
Dec 04, 2019 | 123.75 | 124.10 | 123.41 | 124.03 | 387,507 | +1.21(+0.98%) |
Dec 03, 2019 | 121.58 | 122.85 | 121.33 | 122.82 | 720,538 | +0.70(+0.58%) |
Dec 02, 2019 | 123.47 | 123.47 | 121.11 | 122.11 | 686,486 | -2.29(-1.84%) |
Nov 29, 2019 | 123.95 | 124.69 | 123.89 | 124.40 | 248,835 | +0.50(+0.40%) |
Nov 27, 2019 | 123.47 | 124.10 | 123.10 | 123.91 | 484,994 | +0.06(+0.05%) |
Nov 26, 2019 | 123.91 | 124.32 | 123.41 | 123.84 | 725,662 | -0.37(-0.29%) |
Nov 25, 2019 | 124.26 | 124.67 | 123.90 | 124.21 | 314,307 | +0.30(+0.24%) |
Nov 22, 2019 | 124.66 | 124.84 | 123.73 | 123.91 | 246,650 | -0.02(-0.02%) |
Nov 21, 2019 | 123.94 | 124.38 | 123.68 | 123.93 | 306,961 | +0.39(+0.32%) |
Nov 20, 2019 | 123.80 | 124.41 | 122.85 | 123.53 | 331,962 | -0.68(-0.55%) |
Nov 19, 2019 | 125.37 | 125.38 | 123.87 | 124.21 | 471,086 | +0.51(+0.41%) |
Nov 18, 2019 | 122.80 | 124.25 | 122.32 | 123.70 | 808,136 | -0.28(-0.22%) |
Nov 15, 2019 | 122.86 | 124.12 | 122.69 | 123.97 | 419,316 | +0.98(+0.80%) |
Nov 14, 2019 | 122.75 | 123.11 | 122.44 | 122.99 | 377,483 | +0.10(+0.08%) |
Nov 13, 2019 | 123.05 | 123.36 | 122.73 | 122.89 | 493,988 | -0.98(-0.79%) |
Nov 12, 2019 | 124.20 | 124.68 | 123.69 | 123.87 | 636,722 | -1.29(-1.03%) |
Nov 11, 2019 | 124.41 | 125.47 | 124.41 | 125.16 | 499,339 | +0.31(+0.25%) |
Nov 08, 2019 | 123.89 | 124.85 | 123.63 | 124.85 | 358,773 | +1.25(+1.01%) |
Nov 07, 2019 | 123.26 | 124.17 | 123.19 | 123.61 | 307,467 | -0.03(-0.02%) |
Nov 06, 2019 | 123.41 | 123.73 | 122.97 | 123.63 | 502,158 | +1.42(+1.16%) |
Nov 05, 2019 | 122.22 | 122.36 | 121.39 | 122.22 | 536,229 | -0.83(-0.68%) |
Nov 04, 2019 | 123.52 | 123.74 | 122.86 | 123.05 | 512,100 | +0.71(+0.58%) |
Nov 01, 2019 | 122.55 | 122.86 | 121.98 | 122.33 | 1,671,581 | +1.02(+0.84%) |
Oct 31, 2019 | 121.46 | 121.93 | 121.02 | 121.32 | 453,654 | -0.59(-0.49%) |
Oct 30, 2019 | 121.03 | 122.16 | 120.04 | 121.91 | 532,660 | +1.36(+1.13%) |
Oct 29, 2019 | 120.65 | 121.18 | 120.48 | 120.55 | 563,259 | -0.94(-0.78%) |
Oct 28, 2019 | 121.31 | 121.88 | 121.14 | 121.49 | 483,935 | +0.82(+0.68%) |
Oct 25, 2019 | 120.19 | 121.00 | 119.83 | 120.67 | 621,925 | +0.07(+0.06%) |
Oct 24, 2019 | 120.30 | 120.95 | 120.23 | 120.60 | 884,500 | +0.12(+0.10%) |
Oct 23, 2019 | 119.79 | 120.64 | 119.75 | 120.48 | 774,893 | -0.13(-0.11%) |
Oct 22, 2019 | 121.99 | 122.60 | 120.40 | 120.61 | 1,194,245 | -0.83(-0.69%) |
Oct 21, 2019 | 121.69 | 122.00 | 120.12 | 121.44 | 1,325,066 | +3.28(+2.77%) |
Oct 18, 2019 | 118.76 | 118.92 | 117.08 | 118.16 | 1,813,648 | +0.48(+0.41%) |
Oct 17, 2019 | 118.91 | 119.07 | 117.45 | 117.68 | 1,062,418 | -0.11(-0.09%) |
Oct 16, 2019 | 117.91 | 118.30 | 117.56 | 117.79 | 1,194,144 | +1.41(+1.21%) |
Oct 15, 2019 | 115.14 | 117.03 | 114.81 | 116.38 | 912,071 | +1.03(+0.90%) |
Oct 14, 2019 | 115.24 | 115.81 | 115.06 | 115.34 | 960,806 | -0.14(-0.12%) |
Oct 11, 2019 | 115.04 | 117.04 | 114.81 | 115.48 | 2,466,173 | +10.02(+9.50%) |
Oct 10, 2019 | 105.19 | 106.29 | 104.83 | 105.46 | 1,214,263 | -0.73(-0.69%) |
Oct 09, 2019 | 106.01 | 106.82 | 105.76 | 106.19 | 1,163,530 | +2.88(+2.79%) |
Oct 08, 2019 | 104.21 | 104.72 | 103.22 | 103.31 | 874,959 | -1.49(-1.42%) |
Oct 07, 2019 | 104.38 | 105.28 | 104.38 | 104.80 | 701,480 | -0.77(-0.73%) |
Oct 04, 2019 | 105.21 | 105.61 | 104.71 | 105.57 | 881,361 | +0.24(+0.23%) |
Oct 03, 2019 | 104.36 | 105.48 | 103.30 | 105.33 | 553,525 | +1.33(+1.28%) |
Oct 02, 2019 | 105.10 | 105.25 | 103.35 | 104.01 | 771,479 | -3.19(-2.98%) |
Oct 01, 2019 | 108.09 | 108.09 | 106.44 | 107.20 | 873,545 | -0.66(-0.61%) |
Sep 30, 2019 | 107.30 | 108.29 | 107.12 | 107.86 | 1,387,900 | +0.39(+0.37%) |
Sep 27, 2019 | 108.86 | 108.95 | 106.81 | 107.47 | 1,464,164 | -0.20(-0.19%) |
Sep 26, 2019 | 107.54 | 108.08 | 107.06 | 107.67 | 1,981,814 | +0.37(+0.34%) |
Sep 25, 2019 | 107.29 | 107.52 | 106.38 | 107.30 | 1,133,094 | -1.30(-1.20%) |
Sep 24, 2019 | 109.52 | 109.75 | 108.25 | 108.60 | 1,090,330 | -0.20(-0.19%) |
Sep 23, 2019 | 108.76 | 109.22 | 108.55 | 108.80 | 705,297 | -0.46(-0.42%) |
Sep 20, 2019 | 109.45 | 110.57 | 108.92 | 109.26 | 1,252,921 | -0.38(-0.34%) |
Sep 19, 2019 | 110.10 | 110.47 | 109.61 | 109.63 | 343,885 | +0.12(+0.11%) |
Sep 18, 2019 | 109.44 | 109.93 | 108.48 | 109.52 | 406,963 | -0.30(-0.28%) |
Sep 17, 2019 | 108.80 | 109.92 | 108.68 | 109.82 | 428,030 | +2.29(+2.13%) |
Sep 16, 2019 | 107.16 | 107.71 | 106.92 | 107.53 | 477,753 | -1.33(-1.22%) |
Sep 13, 2019 | 109.78 | 109.84 | 108.75 | 108.86 | 574,606 | -1.76(-1.59%) |
Sep 12, 2019 | 110.30 | 111.03 | 109.87 | 110.61 | 538,053 | +0.87(+0.79%) |
Sep 11, 2019 | 109.81 | 110.19 | 109.41 | 109.74 | 1,156,008 | -0.78(-0.70%) |
Sep 10, 2019 | 109.33 | 110.52 | 108.81 | 110.52 | 656,718 | -0.71(-0.64%) |
Sep 09, 2019 | 112.15 | 112.24 | 110.79 | 111.23 | 561,032 | -0.35(-0.31%) |
Sep 06, 2019 | 112.39 | 112.64 | 111.48 | 111.58 | 359,648 | -1.24(-1.10%) |
Sep 05, 2019 | 112.29 | 113.09 | 112.01 | 112.83 | 621,465 | +2.52(+2.28%) |
Sep 04, 2019 | 109.64 | 110.41 | 109.36 | 110.31 | 582,188 | +2.05(+1.89%) |
Sep 03, 2019 | 108.72 | 109.07 | 108.06 | 108.26 | 562,534 | -0.77(-0.71%) |
Aug 30, 2019 | 110.52 | 110.58 | 108.53 | 109.03 | 654,382 | -0.67(-0.61%) |
Aug 29, 2019 | 109.44 | 110.08 | 109.19 | 109.70 | 352,663 | +1.35(+1.24%) |
Aug 28, 2019 | 108.19 | 108.85 | 107.44 | 108.35 | 504,605 | -1.41(-1.28%) |
Aug 27, 2019 | 110.66 | 110.84 | 109.11 | 109.76 | 489,069 | +1.05(+0.97%) |
Aug 26, 2019 | 108.62 | 108.76 | 108.00 | 108.71 | 360,055 | +1.17(+1.09%) |
Aug 23, 2019 | 109.11 | 109.98 | 107.35 | 107.54 | 429,807 | -1.78(-1.63%) |
Aug 22, 2019 | 109.97 | 110.16 | 108.66 | 109.32 | 381,161 | -1.62(-1.46%) |
Aug 21, 2019 | 111.16 | 111.55 | 110.71 | 110.94 | 698,448 | +2.97(+2.75%) |
Aug 20, 2019 | 108.78 | 108.87 | 107.92 | 107.97 | 373,229 | -1.56(-1.43%) |
Aug 19, 2019 | 110.04 | 110.05 | 109.33 | 109.53 | 305,375 | +0.66(+0.61%) |
Aug 16, 2019 | 107.92 | 109.26 | 107.91 | 108.87 | 323,257 | +1.66(+1.55%) |
Aug 15, 2019 | 107.50 | 108.31 | 106.72 | 107.21 | 644,317 | +0.27(+0.25%) |
Aug 14, 2019 | 107.59 | 108.04 | 106.66 | 106.94 | 848,771 | -3.72(-3.36%) |
Aug 13, 2019 | 108.70 | 111.14 | 108.50 | 110.66 | 748,128 | +1.73(+1.59%) |
Aug 12, 2019 | 109.34 | 109.76 | 108.70 | 108.93 | 247,856 | -0.65(-0.59%) |
Aug 09, 2019 | 109.22 | 109.87 | 108.49 | 109.58 | 440,407 | -1.62(-1.46%) |
Aug 08, 2019 | 110.53 | 111.48 | 110.43 | 111.20 | 520,134 | +0.96(+0.87%) |
Aug 07, 2019 | 108.90 | 110.29 | 108.25 | 110.24 | 1,120,051 | +2.58(+2.40%) |
Aug 06, 2019 | 107.92 | 108.45 | 106.59 | 107.66 | 1,006,999 | -0.99(-0.91%) |
Aug 05, 2019 | 109.83 | 109.94 | 107.85 | 108.64 | 830,072 | -2.70(-2.42%) |
Aug 02, 2019 | 112.16 | 112.30 | 110.90 | 111.34 | 717,766 | -1.27(-1.13%) |
Aug 01, 2019 | 113.07 | 114.71 | 112.20 | 112.62 | 676,074 | +0.04(+0.03%) |
Jul 31, 2019 | 113.72 | 114.24 | 111.72 | 112.58 | 508,279 | +0.03(+0.02%) |
Jul 30, 2019 | 113.33 | 113.50 | 112.17 | 112.55 | 773,866 | -3.14(-2.71%) |
Jul 29, 2019 | 116.78 | 116.78 | 115.47 | 115.69 | 481,375 | -0.51(-0.44%) |
Jul 26, 2019 | 116.09 | 116.44 | 115.96 | 116.20 | 401,066 | +1.46(+1.28%) |
Jul 25, 2019 | 116.03 | 116.08 | 114.48 | 114.74 | 732,103 | -2.03(-1.74%) |
Jul 24, 2019 | 116.47 | 116.80 | 116.00 | 116.77 | 817,774 | +1.81(+1.58%) |
Jul 23, 2019 | 114.48 | 115.09 | 114.03 | 114.96 | 951,881 | +0.73(+0.64%) |
Jul 22, 2019 | 115.15 | 115.28 | 113.95 | 114.23 | 1,630,974 | +0.18(+0.16%) |
Jul 19, 2019 | 115.46 | 115.63 | 113.90 | 114.04 | 1,619,126 | -2.55(-2.19%) |
Jul 18, 2019 | 115.99 | 117.50 | 114.94 | 116.60 | 3,530,571 | -6.22(-5.07%) |
Jul 17, 2019 | 124.16 | 124.47 | 122.57 | 122.82 | 803,772 | -0.82(-0.67%) |
Jul 16, 2019 | 123.82 | 124.52 | 123.48 | 123.64 | 651,038 | -1.84(-1.47%) |
Jul 15, 2019 | 125.20 | 125.68 | 124.91 | 125.48 | 419,595 | +0.33(+0.26%) |
Jul 12, 2019 | 124.68 | 125.28 | 124.48 | 125.15 | 531,658 | -0.59(-0.47%) |
Jul 11, 2019 | 125.32 | 125.81 | 124.81 | 125.75 | 574,416 | -0.22(-0.17%) |
Jul 10, 2019 | 125.89 | 126.62 | 125.54 | 125.97 | 738,600 | -0.57(-0.45%) |
Jul 09, 2019 | 125.89 | 126.60 | 125.77 | 126.53 | 515,332 | -0.18(-0.14%) |
Jul 08, 2019 | 126.57 | 126.93 | 126.23 | 126.72 | 521,361 | +0.29(+0.23%) |
Jul 05, 2019 | 126.31 | 126.53 | 125.45 | 126.42 | 516,030 | -1.85(-1.44%) |
Jul 03, 2019 | 128.37 | 128.68 | 127.97 | 128.27 | 1,198,826 | +0.76(+0.60%) |
Jul 02, 2019 | 126.70 | 127.73 | 126.67 | 127.51 | 1,085,423 | +0.96(+0.76%) |