Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.11 | 89.66 | 83.51 | 84.45 | 6,646,744 | -3.46(-3.93%) |
Apr 29, 2020 | 84.60 | 88.73 | 83.45 | 87.90 | 7,158,920 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,241,061 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.14 | 81.72 | 5,977,314 | +6.08(+8.04%) |
Apr 24, 2020 | 75.98 | 76.59 | 72.99 | 75.64 | 5,050,153 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.60 | 73.35 | 75.09 | 10,455,840 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.14 | 3,990,723 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,978 | -2.85(-3.94%) |
Apr 20, 2020 | 75.21 | 77.66 | 71.76 | 72.36 | 6,010,946 | -5.10(-6.59%) |
Apr 17, 2020 | 76.18 | 77.52 | 73.56 | 77.46 | 7,432,267 | +6.09(+8.54%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.37 | 6,350,207 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.11 | 70.59 | 6,041,469 | -3.85(-5.17%) |
Apr 14, 2020 | 72.12 | 73.59 | 68.31 | 74.44 | 6,610,050 | +6.02(+8.80%) |
Apr 13, 2020 | 69.82 | 70.44 | 64.71 | 68.42 | 7,619,475 | -1.33(-1.91%) |
Apr 09, 2020 | 72.97 | 75.90 | 66.96 | 69.75 | 11,149,616 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.19 | 10,882,706 | +8.12(+13.51%) |
Apr 07, 2020 | 65.11 | 66.35 | 58.99 | 60.08 | 12,147,151 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,881 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.62 | 47.88 | 8,096,796 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.68 | 50.90 | 52.00 | 4,747,500 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,321,209 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.68 | 58.35 | 59.43 | 5,402,596 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.88 | 57.31 | 60.33 | 7,246,568 | -2.18(-3.49%) |
Mar 27, 2020 | 65.80 | 66.45 | 62.46 | 62.51 | 9,632,372 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.60 | 11,026,995 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.36 | 74.11 | 9,540,287 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.48 | 63.73 | 65.72 | 10,918,127 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.35 | 56.84 | 9,259,202 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,469,271 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,683 | +3.51(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.47 | 11,049,619 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.26 | 47.40 | 53.69 | 9,155,954 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.62 | 53.94 | 54.10 | 7,817,415 | -17.50(-24.43%) |
Mar 13, 2020 | 73.83 | 76.83 | 63.34 | 71.60 | 7,065,819 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.89 | 64.18 | 67.16 | 9,831,354 | -12.69(-15.89%) |
Mar 11, 2020 | 85.40 | 86.02 | 79.14 | 79.84 | 5,733,470 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.23 | 82.05 | 89.03 | 5,101,937 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,296 | -11.95(-12.87%) |
Mar 06, 2020 | 90.83 | 96.76 | 88.86 | 92.84 | 5,583,012 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.64 | 93.80 | 94.37 | 5,643,924 | -9.95(-9.54%) |
Mar 04, 2020 | 103.19 | 105.10 | 100.45 | 104.32 | 3,177,508 | +3.18(+3.14%) |
Mar 03, 2020 | 106.53 | 109.36 | 100.28 | 101.14 | 4,396,137 | -5.43(-5.10%) |
Mar 02, 2020 | 106.58 | 108.02 | 103.03 | 106.57 | 4,731,782 | -0.04(-0.04%) |
Feb 28, 2020 | 106.63 | 109.96 | 104.94 | 106.61 | 6,022,486 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.44 | 102.58 | 109.75 | 5,738,431 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.36 | 108.87 | 109.34 | 4,208,810 | -3.10(-2.76%) |
Feb 25, 2020 | 119.61 | 119.96 | 111.53 | 112.44 | 4,337,666 | -5.21(-4.43%) |
Feb 24, 2020 | 118.75 | 122.05 | 117.51 | 117.66 | 4,638,795 | -7.62(-6.08%) |
Feb 21, 2020 | 128.76 | 129.47 | 124.10 | 125.28 | 2,914,512 | -5.27(-4.03%) |
Feb 20, 2020 | 131.43 | 132.87 | 128.70 | 130.54 | 1,886,567 | -2.78(-2.09%) |
Feb 19, 2020 | 131.70 | 134.71 | 131.09 | 133.32 | 1,816,603 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.75 | 130.67 | 1,611,928 | +1.29(+1.00%) |
Feb 14, 2020 | 130.56 | 130.68 | 128.04 | 129.38 | 1,528,443 | -1.45(-1.11%) |
Feb 13, 2020 | 131.46 | 132.73 | 129.68 | 130.83 | 3,077,260 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.41 | 131.52 | 133.96 | 3,704,454 | +4.73(+3.66%) |
Feb 11, 2020 | 125.91 | 131.03 | 124.94 | 129.23 | 3,011,361 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.60 | 122.39 | 125.21 | 2,969,756 | +0.95(+0.76%) |
Feb 07, 2020 | 126.35 | 128.02 | 123.95 | 124.26 | 5,735,775 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.59 | 130.15 | 131.38 | 2,590,741 | +1.87(+1.44%) |
Feb 05, 2020 | 132.18 | 132.89 | 128.46 | 129.51 | 2,216,245 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.06 | 125.80 | 129.93 | 4,050,450 | +4.03(+3.20%) |
Feb 03, 2020 | 123.92 | 127.27 | 123.92 | 125.89 | 2,556,911 | +2.37(+1.92%) |
Jan 31, 2020 | 122.11 | 123.97 | 120.97 | 123.52 | 2,430,700 | -0.45(-0.36%) |
Jan 30, 2020 | 119.90 | 124.16 | 118.48 | 123.97 | 3,688,176 | +2.71(+2.24%) |
Jan 29, 2020 | 122.68 | 123.17 | 120.50 | 121.26 | 2,371,268 | -1.10(-0.90%) |
Jan 28, 2020 | 123.11 | 123.76 | 119.28 | 122.36 | 4,347,143 | +1.06(+0.87%) |
Jan 27, 2020 | 120.35 | 124.45 | 118.57 | 121.30 | 5,946,776 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.93 | 4,073,432 | -4.27(-3.13%) |
Jan 23, 2020 | 131.94 | 137.06 | 130.71 | 136.20 | 4,966,235 | -0.96(-0.70%) |
Jan 22, 2020 | 141.22 | 141.38 | 136.23 | 137.16 | 2,964,101 | -2.17(-1.56%) |
Jan 21, 2020 | 140.15 | 142.26 | 137.45 | 139.34 | 5,523,994 | -9.11(-6.14%) |
Jan 17, 2020 | 149.50 | 150.20 | 147.57 | 148.45 | 2,224,184 | -0.58(-0.39%) |
Jan 16, 2020 | 147.84 | 149.55 | 147.51 | 149.03 | 1,672,112 | +2.14(+1.46%) |
Jan 15, 2020 | 146.16 | 147.62 | 145.96 | 146.88 | 1,952,505 | -0.01(-0.01%) |
Jan 14, 2020 | 146.27 | 147.59 | 144.10 | 146.89 | 2,274,675 | +2.76(+1.92%) |
Jan 13, 2020 | 140.84 | 144.79 | 140.50 | 144.13 | 1,855,818 | +4.11(+2.94%) |
Jan 10, 2020 | 140.09 | 144.91 | 138.88 | 140.02 | 2,227,044 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.86 | 138.57 | 139.18 | 1,229,565 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.76 | 137.36 | 139.77 | 1,201,278 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.22 | 138.90 | 1,758,814 | +0.66(+0.47%) |
Jan 06, 2020 | 136.29 | 138.43 | 136.14 | 138.24 | 1,386,869 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.01 | 138.51 | 1,798,079 | -2.09(-1.48%) |
Jan 02, 2020 | 139.09 | 141.37 | 138.79 | 140.60 | 3,070,669 | +4.63(+3.41%) |
Dec 31, 2019 | 135.76 | 137.14 | 135.36 | 135.97 | 1,166,989 | -0.50(-0.37%) |
Dec 30, 2019 | 137.32 | 137.93 | 135.13 | 136.47 | 3,128,356 | -0.42(-0.31%) |
Dec 27, 2019 | 138.22 | 138.88 | 135.83 | 136.89 | 1,431,824 | -1.11(-0.80%) |
Dec 26, 2019 | 137.26 | 138.05 | 136.65 | 137.99 | 999,387 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.19 | 136.33 | 136.53 | 482,177 | -0.77(-0.56%) |
Dec 23, 2019 | 136.24 | 137.69 | 135.62 | 137.30 | 1,638,497 | +2.13(+1.58%) |
Dec 20, 2019 | 137.56 | 137.56 | 134.32 | 135.16 | 5,908,586 | -1.75(-1.28%) |
Dec 19, 2019 | 135.71 | 137.42 | 135.02 | 136.92 | 2,529,473 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.05 | 132.37 | 135.81 | 4,989,488 | +5.10(+3.90%) |
Dec 17, 2019 | 129.18 | 130.96 | 128.03 | 130.71 | 2,030,517 | +2.51(+1.96%) |
Dec 16, 2019 | 127.61 | 129.69 | 127.44 | 128.20 | 2,358,033 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.38 | 126.13 | 127.07 | 2,881,011 | -2.44(-1.88%) |
Dec 12, 2019 | 119.84 | 129.80 | 119.74 | 129.51 | 4,842,084 | +11.20(+9.47%) |
Dec 11, 2019 | 117.05 | 118.62 | 116.99 | 118.31 | 2,057,211 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.91 | 925,318 | -0.96(-0.81%) |
Dec 09, 2019 | 118.82 | 120.44 | 117.86 | 117.87 | 1,869,747 | -1.26(-1.06%) |
Dec 06, 2019 | 117.05 | 119.35 | 116.63 | 119.14 | 1,197,323 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.06 | 115.80 | 836,558 | -0.46(-0.40%) |
Dec 04, 2019 | 115.22 | 116.58 | 115.09 | 116.26 | 1,319,416 | +2.09(+1.84%) |
Dec 03, 2019 | 114.26 | 114.43 | 111.64 | 114.16 | 1,917,573 | -2.73(-2.34%) |
Dec 02, 2019 | 118.26 | 119.50 | 116.70 | 116.89 | 1,707,899 | -1.43(-1.21%) |
Nov 29, 2019 | 118.35 | 118.97 | 117.67 | 118.32 | 789,193 | -1.10(-0.92%) |
Nov 27, 2019 | 119.31 | 120.84 | 118.81 | 119.42 | 769,890 | +0.41(+0.35%) |
Nov 26, 2019 | 121.31 | 121.60 | 118.75 | 119.01 | 1,350,918 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.41 | 117.03 | 121.38 | 1,789,765 | +4.71(+4.04%) |
Nov 22, 2019 | 117.42 | 117.42 | 116.08 | 116.67 | 1,329,383 | +0.79(+0.68%) |
Nov 21, 2019 | 115.19 | 116.81 | 114.72 | 115.88 | 1,488,021 | +0.78(+0.68%) |
Nov 20, 2019 | 117.10 | 118.41 | 113.74 | 115.09 | 1,857,214 | -2.64(-2.25%) |
Nov 19, 2019 | 118.53 | 118.57 | 116.28 | 117.74 | 1,347,932 | +0.10(+0.08%) |
Nov 18, 2019 | 114.10 | 117.72 | 112.71 | 117.64 | 1,626,983 | +2.40(+2.08%) |
Nov 15, 2019 | 116.56 | 116.71 | 114.20 | 115.24 | 1,781,022 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,942 | -0.16(-0.13%) |
Nov 13, 2019 | 116.51 | 117.11 | 115.33 | 116.36 | 1,416,230 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,255 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.87 | 117.09 | 118.09 | 1,909,209 | -4.71(-3.83%) |
Nov 08, 2019 | 121.12 | 123.52 | 120.02 | 122.80 | 1,438,735 | +0.95(+0.78%) |
Nov 07, 2019 | 121.81 | 124.82 | 121.04 | 121.85 | 3,200,339 | +2.84(+2.39%) |
Nov 06, 2019 | 123.41 | 123.41 | 118.20 | 119.00 | 2,122,477 | -3.92(-3.19%) |
Nov 05, 2019 | 123.03 | 124.50 | 122.27 | 122.93 | 1,202,801 | -0.12(-0.09%) |
Nov 04, 2019 | 121.37 | 123.36 | 121.19 | 123.04 | 2,294,771 | +3.43(+2.87%) |
Nov 01, 2019 | 119.36 | 119.81 | 117.44 | 119.62 | 1,425,038 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.82 | 1,589,531 | -2.31(-1.92%) |
Oct 30, 2019 | 116.78 | 120.79 | 115.31 | 120.13 | 2,836,189 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.02 | 116.73 | 1,272,773 | -2.70(-2.26%) |
Oct 28, 2019 | 118.17 | 119.85 | 117.89 | 119.43 | 1,476,534 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.34 | 1,676,636 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.70 | 112.39 | 113.71 | 1,110,452 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.69 | 112.50 | 909,479 | +0.16(+0.14%) |
Oct 22, 2019 | 114.15 | 114.46 | 111.74 | 112.34 | 1,020,892 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,816 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,491 | -0.52(-0.47%) |
Oct 17, 2019 | 111.41 | 111.50 | 110.10 | 110.74 | 1,914,072 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.39 | 110.14 | 110.53 | 1,522,674 | -1.02(-0.91%) |
Oct 15, 2019 | 109.28 | 112.85 | 108.42 | 111.55 | 1,751,378 | +2.48(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.67 | 109.06 | 1,111,280 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.63 | 109.51 | 3,301,986 | +6.52(+6.34%) |
Oct 10, 2019 | 101.39 | 105.16 | 100.59 | 102.98 | 1,772,479 | +1.59(+1.57%) |
Oct 09, 2019 | 101.06 | 101.95 | 100.04 | 101.39 | 1,612,023 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 102.99 | 99.47 | 99.59 | 2,577,416 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.72 | 101.34 | 103.92 | 2,521,344 | -1.84(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.75 | 1,725,453 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.67 | 1,561,256 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.02 | 107.97 | 2,015,549 | +1.23(+1.16%) |
Oct 01, 2019 | 105.75 | 108.77 | 105.57 | 106.73 | 1,686,833 | +1.16(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,644 | +0.46(+0.44%) |
Sep 27, 2019 | 108.04 | 110.19 | 104.38 | 105.11 | 2,553,060 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.38 | 107.15 | 1,821,205 | -0.73(-0.67%) |
Sep 25, 2019 | 106.20 | 108.30 | 104.96 | 107.88 | 1,573,880 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.67 | 106.00 | 106.19 | 3,416,588 | +1.21(+1.16%) |
Sep 23, 2019 | 104.03 | 105.84 | 103.65 | 104.97 | 2,169,295 | -0.62(-0.59%) |
Sep 20, 2019 | 108.33 | 109.22 | 105.21 | 105.59 | 1,992,190 | -2.65(-2.45%) |
Sep 19, 2019 | 109.72 | 110.45 | 107.41 | 108.25 | 2,222,405 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.43 | 109.62 | 1,939,501 | -1.00(-0.90%) |
Sep 17, 2019 | 111.62 | 111.86 | 109.33 | 110.62 | 3,547,894 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.78 | 113.22 | 1,498,491 | -0.83(-0.73%) |
Sep 13, 2019 | 115.10 | 116.74 | 113.79 | 114.05 | 1,751,508 | +0.37(+0.32%) |
Sep 12, 2019 | 111.33 | 116.21 | 110.77 | 113.68 | 2,810,462 | +2.68(+2.41%) |
Sep 11, 2019 | 114.15 | 114.57 | 109.16 | 111.00 | 2,627,847 | -2.49(-2.20%) |
Sep 10, 2019 | 111.17 | 113.51 | 110.51 | 113.50 | 1,604,042 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.32 | 2,120,383 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.33 | 108.21 | 1,987,659 | +0.11(+0.10%) |
Sep 05, 2019 | 107.69 | 109.41 | 107.19 | 108.10 | 1,913,683 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.75 | 104.19 | 105.76 | 2,124,800 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.33 | 2,464,052 | -4.62(-4.32%) |
Aug 30, 2019 | 104.28 | 107.61 | 103.57 | 106.95 | 2,765,730 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.40 | 103.24 | 5,702,134 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.73 | 100.01 | 102.27 | 3,878,840 | +1.14(+1.12%) |
Aug 27, 2019 | 103.58 | 103.58 | 100.90 | 101.13 | 2,041,731 | -1.22(-1.19%) |
Aug 26, 2019 | 103.92 | 104.31 | 101.84 | 102.35 | 1,720,185 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.32 | 100.69 | 102.28 | 2,783,546 | -4.66(-4.36%) |
Aug 22, 2019 | 110.69 | 111.61 | 106.85 | 106.94 | 1,691,800 | -3.33(-3.02%) |
Aug 21, 2019 | 112.15 | 112.42 | 109.48 | 110.27 | 1,758,638 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.40 | 107.46 | 110.70 | 1,749,204 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.04 | 106.31 | 109.15 | 3,276,944 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.05 | 100.50 | 102.49 | 2,236,168 | +2.96(+2.98%) |
Aug 15, 2019 | 101.71 | 102.56 | 99.07 | 99.53 | 2,038,077 | -0.81(-0.80%) |
Aug 14, 2019 | 102.35 | 103.22 | 99.57 | 100.33 | 2,796,197 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.92 | 102.47 | 104.76 | 2,724,313 | +1.80(+1.75%) |
Aug 12, 2019 | 103.39 | 104.03 | 102.47 | 102.96 | 2,270,360 | -1.78(-1.70%) |
Aug 09, 2019 | 106.14 | 106.64 | 102.47 | 104.74 | 1,661,355 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.43 | 107.24 | 1,642,686 | +1.55(+1.46%) |
Aug 07, 2019 | 104.02 | 106.87 | 101.17 | 105.69 | 3,488,039 | -1.90(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.58 | 3,625,393 | +0.74(+0.69%) |
Aug 05, 2019 | 110.18 | 110.74 | 106.03 | 106.84 | 3,719,219 | -8.27(-7.19%) |
Aug 02, 2019 | 116.60 | 118.55 | 113.71 | 115.11 | 2,524,736 | -3.10(-2.62%) |
Aug 01, 2019 | 124.77 | 126.50 | 116.42 | 118.21 | 3,554,098 | -6.88(-5.50%) |
Jul 31, 2019 | 130.41 | 130.41 | 122.38 | 125.09 | 2,400,741 | -5.33(-4.09%) |
Jul 30, 2019 | 131.25 | 131.93 | 129.83 | 130.41 | 1,341,096 | -2.56(-1.92%) |
Jul 29, 2019 | 133.97 | 134.03 | 130.50 | 132.97 | 891,967 | -1.12(-0.83%) |
Jul 26, 2019 | 133.80 | 134.96 | 132.86 | 134.09 | 945,840 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,705 | -2.03(-1.51%) |
Jul 24, 2019 | 132.46 | 135.88 | 131.63 | 134.64 | 1,413,280 | +1.66(+1.25%) |
Jul 23, 2019 | 129.97 | 133.25 | 129.43 | 132.97 | 1,402,222 | +4.29(+3.33%) |
Jul 22, 2019 | 128.92 | 129.98 | 127.46 | 128.68 | 1,159,277 | -0.81(-0.62%) |
Jul 19, 2019 | 130.68 | 131.76 | 129.41 | 129.49 | 1,023,308 | -0.42(-0.33%) |
Jul 18, 2019 | 130.25 | 130.53 | 129.22 | 129.91 | 900,186 | -0.77(-0.59%) |
Jul 17, 2019 | 133.91 | 133.99 | 130.26 | 130.68 | 1,343,390 | -3.32(-2.48%) |
Jul 16, 2019 | 132.71 | 135.85 | 131.61 | 134.00 | 2,346,719 | +1.51(+1.14%) |
Jul 15, 2019 | 128.80 | 132.70 | 128.31 | 132.49 | 2,756,186 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.16 | 125.69 | 128.76 | 1,756,605 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.40 | 125.64 | 1,889,197 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.29 | 122.96 | 125.35 | 3,125,440 | -3.26(-2.53%) |
Jul 09, 2019 | 127.18 | 129.01 | 126.43 | 128.61 | 1,803,938 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.00 | 126.16 | 127.96 | 1,262,301 | +0.24(+0.19%) |
Jul 05, 2019 | 127.69 | 128.32 | 126.03 | 127.72 | 1,190,099 | -0.55(-0.43%) |
Jul 03, 2019 | 128.21 | 129.38 | 127.12 | 128.27 | 1,200,289 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.90 | 124.72 | 127.88 | 1,486,434 | +1.66(+1.32%) |
Jul 01, 2019 | 125.39 | 129.81 | 124.41 | 126.21 | 3,722,321 | +6.97(+5.85%) |
Jun 28, 2019 | 118.86 | 119.63 | 117.70 | 119.24 | 1,921,940 | +0.04(+0.03%) |
Jun 27, 2019 | 117.68 | 119.39 | 116.94 | 119.20 | 1,393,360 | +2.59(+2.22%) |
Jun 26, 2019 | 115.94 | 117.56 | 115.50 | 116.61 | 1,703,721 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.08 | 114.25 | 114.40 | 1,999,326 | -2.94(-2.51%) |
Jun 24, 2019 | 118.11 | 118.81 | 116.66 | 117.34 | 1,305,120 | +0.50(+0.43%) |
Jun 21, 2019 | 116.90 | 118.61 | 115.96 | 116.84 | 1,488,846 | -0.91(-0.78%) |
Jun 20, 2019 | 120.93 | 123.08 | 117.10 | 117.76 | 1,434,002 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.22 | 115.88 | 117.63 | 1,645,612 | +0.31(+0.26%) |
Jun 18, 2019 | 113.13 | 118.05 | 112.66 | 117.33 | 2,637,220 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.40 | 109.31 | 111.25 | 1,079,065 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.37 | 110.25 | 111.18 | 1,586,279 | -1.54(-1.37%) |
Jun 13, 2019 | 110.93 | 113.19 | 110.60 | 112.72 | 1,683,765 | +2.38(+2.15%) |
Jun 12, 2019 | 112.37 | 112.37 | 109.64 | 110.34 | 1,137,474 | -3.28(-2.89%) |
Jun 11, 2019 | 113.66 | 114.91 | 112.54 | 113.62 | 2,032,389 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.87 | 108.53 | 112.20 | 2,826,705 | +5.43(+5.09%) |
Jun 07, 2019 | 106.15 | 108.91 | 106.05 | 106.77 | 1,607,180 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.87 | 103.93 | 105.77 | 1,652,409 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.87 | 103.91 | 106.23 | 2,190,702 | -2.32(-2.13%) |
Jun 04, 2019 | 101.19 | 108.59 | 100.85 | 108.55 | 3,364,491 | +9.05(+9.09%) |
Jun 03, 2019 | 102.53 | 102.53 | 98.88 | 99.50 | 2,766,925 | -3.72(-3.61%) |
May 31, 2019 | 105.28 | 105.55 | 102.38 | 103.22 | 3,007,847 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.53 | 107.16 | 2,121,913 | -2.85(-2.59%) |
May 29, 2019 | 108.57 | 110.66 | 108.14 | 110.01 | 1,024,597 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.93 | 109.62 | 109.74 | 1,533,119 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.36 | 109.82 | 1,915,597 | +0.33(+0.30%) |
May 23, 2019 | 113.31 | 113.31 | 108.39 | 109.50 | 3,671,294 | -5.83(-5.05%) |
May 22, 2019 | 115.33 | 116.08 | 114.30 | 115.33 | 1,567,334 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.67 | 115.30 | 116.24 | 1,329,749 | +1.64(+1.43%) |
May 20, 2019 | 113.86 | 114.80 | 111.40 | 114.60 | 2,881,286 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,966 | -5.62(-4.63%) |
May 16, 2019 | 119.35 | 121.71 | 119.02 | 121.41 | 1,985,819 | +1.96(+1.64%) |
May 15, 2019 | 116.35 | 119.71 | 115.42 | 119.45 | 2,230,990 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.97 | 116.31 | 117.61 | 2,046,318 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.61 | 115.18 | 116.22 | 4,316,143 | -7.65(-6.17%) |
May 10, 2019 | 123.35 | 127.07 | 120.40 | 123.87 | 5,554,264 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.90 | 130.01 | 2,672,304 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.96 | 128.84 | 129.66 | 2,461,485 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.47 | 127.45 | 129.41 | 2,988,757 | -5.03(-3.74%) |
May 06, 2019 | 135.49 | 135.80 | 131.96 | 134.45 | 2,725,770 | -6.09(-4.33%) |
May 03, 2019 | 139.42 | 141.15 | 138.82 | 140.53 | 1,154,578 | +1.72(+1.24%) |
May 02, 2019 | 138.99 | 140.67 | 136.77 | 138.82 | 1,300,097 | -0.55(-0.40%) |