Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 117.37 | 118.05 | 115.61 | 117.27 | 7,651,770 | -0.95(-0.80%) |
Apr 29, 2020 | 121.24 | 121.42 | 117.81 | 118.22 | 7,565,155 | -2.62(-2.17%) |
Apr 28, 2020 | 121.25 | 122.05 | 119.37 | 120.84 | 7,528,893 | +1.65(+1.38%) |
Apr 27, 2020 | 119.16 | 119.86 | 118.69 | 119.19 | 4,520,515 | +0.09(+0.07%) |
Apr 24, 2020 | 116.01 | 119.51 | 115.81 | 119.10 | 4,586,334 | +3.64(+3.15%) |
Apr 23, 2020 | 117.45 | 118.91 | 115.26 | 115.47 | 6,235,867 | -2.09(-1.78%) |
Apr 22, 2020 | 117.40 | 118.49 | 116.32 | 117.56 | 4,607,970 | +1.49(+1.28%) |
Apr 21, 2020 | 117.13 | 117.84 | 115.76 | 116.07 | 4,918,011 | -3.20(-2.68%) |
Apr 20, 2020 | 121.39 | 121.78 | 119.23 | 119.27 | 4,507,222 | -2.66(-2.18%) |
Apr 17, 2020 | 122.09 | 122.33 | 119.59 | 121.93 | 5,489,950 | +1.69(+1.41%) |
Apr 16, 2020 | 121.42 | 121.42 | 118.65 | 120.24 | 5,147,048 | +0.54(+0.45%) |
Apr 15, 2020 | 121.57 | 121.94 | 118.52 | 119.70 | 6,512,702 | -2.99(-2.43%) |
Apr 14, 2020 | 117.90 | 122.89 | 117.32 | 122.68 | 7,081,691 | +6.66(+5.74%) |
Apr 13, 2020 | 116.73 | 118.21 | 114.73 | 116.03 | 4,269,312 | -2.43(-2.05%) |
Apr 09, 2020 | 117.09 | 119.74 | 116.58 | 118.45 | 6,207,429 | +0.90(+0.77%) |
Apr 08, 2020 | 114.92 | 118.15 | 114.47 | 117.55 | 5,912,511 | +1.89(+1.63%) |
Apr 07, 2020 | 117.64 | 119.74 | 115.49 | 115.66 | 7,055,245 | -0.60(-0.52%) |
Apr 06, 2020 | 114.05 | 117.12 | 111.06 | 116.27 | 9,297,896 | +5.82(+5.27%) |
Apr 03, 2020 | 109.20 | 111.13 | 108.53 | 110.44 | 6,263,270 | +0.65(+0.59%) |
Apr 02, 2020 | 103.90 | 110.96 | 103.25 | 109.79 | 6,973,642 | +5.09(+4.86%) |
Apr 01, 2020 | 103.95 | 108.41 | 102.53 | 104.71 | 7,753,312 | -1.75(-1.65%) |
Mar 31, 2020 | 110.75 | 111.42 | 105.96 | 106.46 | 8,000,446 | -4.77(-4.29%) |
Mar 30, 2020 | 107.80 | 111.55 | 107.71 | 111.23 | 7,803,044 | +4.45(+4.17%) |
Mar 27, 2020 | 105.11 | 110.49 | 104.59 | 106.78 | 11,114,598 | +0.18(+0.17%) |
Mar 26, 2020 | 99.91 | 107.97 | 99.80 | 106.60 | 11,707,050 | +6.88(+6.90%) |
Mar 25, 2020 | 99.94 | 103.15 | 98.43 | 99.72 | 10,699,308 | -1.19(-1.18%) |
Mar 24, 2020 | 97.45 | 101.44 | 96.94 | 100.91 | 12,913,264 | +7.68(+8.23%) |
Mar 23, 2020 | 93.96 | 100.05 | 91.19 | 93.24 | 15,710,526 | +1.11(+1.20%) |
Mar 20, 2020 | 104.81 | 105.00 | 89.90 | 92.13 | 14,770,466 | -11.89(-11.43%) |
Mar 19, 2020 | 107.64 | 108.22 | 102.88 | 104.02 | 10,596,892 | -3.17(-2.96%) |
Mar 18, 2020 | 107.12 | 113.22 | 100.85 | 107.19 | 17,204,290 | -6.03(-5.32%) |
Mar 17, 2020 | 103.45 | 113.34 | 103.17 | 113.22 | 16,066,703 | +12.97(+12.94%) |
Mar 16, 2020 | 101.67 | 109.76 | 99.28 | 100.25 | 12,106,883 | -12.73(-11.27%) |
Mar 13, 2020 | 106.97 | 113.10 | 102.00 | 112.98 | 13,545,902 | +10.73(+10.50%) |
Mar 12, 2020 | 108.23 | 110.81 | 100.69 | 102.24 | 14,448,701 | -12.77(-11.11%) |
Mar 11, 2020 | 115.75 | 117.49 | 113.14 | 115.02 | 8,425,458 | -3.89(-3.27%) |
Mar 10, 2020 | 117.05 | 119.29 | 112.45 | 118.91 | 9,316,416 | +3.53(+3.06%) |
Mar 09, 2020 | 115.40 | 118.21 | 113.62 | 115.38 | 9,832,867 | -6.29(-5.17%) |
Mar 06, 2020 | 116.62 | 122.48 | 116.53 | 121.67 | 7,620,387 | -0.75(-0.61%) |
Mar 05, 2020 | 123.05 | 125.36 | 121.15 | 122.42 | 7,421,925 | -2.96(-2.36%) |
Mar 04, 2020 | 119.91 | 125.66 | 119.76 | 125.37 | 8,672,097 | +6.00(+5.02%) |
Mar 03, 2020 | 120.80 | 122.98 | 118.64 | 119.38 | 9,912,970 | -1.76(-1.45%) |
Mar 02, 2020 | 116.22 | 121.31 | 115.98 | 121.14 | 9,657,919 | +4.89(+4.20%) |
Feb 28, 2020 | 117.32 | 117.77 | 113.01 | 116.25 | 16,093,151 | -3.82(-3.18%) |
Feb 27, 2020 | 124.51 | 126.03 | 120.02 | 120.07 | 9,771,188 | -4.94(-3.95%) |
Feb 26, 2020 | 125.41 | 126.57 | 124.29 | 125.01 | 6,992,948 | +0.77(+0.62%) |
Feb 25, 2020 | 125.55 | 127.13 | 123.77 | 124.24 | 8,615,429 | -1.36(-1.08%) |
Feb 24, 2020 | 128.43 | 129.56 | 125.52 | 125.59 | 5,706,495 | -2.83(-2.20%) |
Feb 21, 2020 | 127.72 | 128.48 | 127.50 | 128.42 | 4,851,602 | +0.61(+0.48%) |
Feb 20, 2020 | 128.35 | 128.38 | 126.75 | 127.81 | 3,186,684 | -0.33(-0.25%) |
Feb 19, 2020 | 128.22 | 128.97 | 128.10 | 128.14 | 3,382,492 | -0.06(-0.05%) |
Feb 18, 2020 | 129.53 | 129.61 | 128.02 | 128.20 | 5,609,010 | -1.22(-0.95%) |
Feb 14, 2020 | 129.05 | 129.56 | 128.50 | 129.42 | 4,038,535 | +0.46(+0.36%) |
Feb 13, 2020 | 127.89 | 129.55 | 126.37 | 128.97 | 5,725,133 | +0.34(+0.27%) |
Feb 12, 2020 | 129.15 | 129.20 | 127.98 | 128.62 | 4,775,256 | +0.00(+0.00%) |
Feb 11, 2020 | 128.74 | 128.87 | 127.56 | 128.62 | 4,395,874 | +0.37(+0.29%) |
Feb 10, 2020 | 128.49 | 128.92 | 127.79 | 128.25 | 4,288,021 | +0.26(+0.20%) |
Feb 07, 2020 | 127.02 | 128.31 | 126.64 | 128.00 | 3,564,822 | +0.92(+0.72%) |
Feb 06, 2020 | 127.35 | 127.94 | 126.85 | 127.08 | 4,056,122 | +0.03(+0.02%) |
Feb 05, 2020 | 126.51 | 127.31 | 126.29 | 127.06 | 3,980,557 | +0.95(+0.75%) |
Feb 04, 2020 | 126.09 | 126.84 | 125.12 | 126.10 | 3,968,550 | +0.62(+0.50%) |
Feb 03, 2020 | 125.71 | 125.97 | 124.89 | 125.48 | 4,517,751 | +0.43(+0.34%) |
Jan 31, 2020 | 126.62 | 127.36 | 124.66 | 125.05 | 5,398,455 | -1.59(-1.26%) |
Jan 30, 2020 | 125.31 | 126.76 | 124.61 | 126.64 | 4,609,339 | +1.85(+1.48%) |
Jan 29, 2020 | 125.03 | 125.43 | 124.30 | 124.79 | 3,706,075 | -0.62(-0.50%) |
Jan 28, 2020 | 125.14 | 125.84 | 124.82 | 125.42 | 3,303,038 | +0.26(+0.21%) |
Jan 27, 2020 | 124.72 | 126.23 | 124.19 | 125.15 | 4,423,916 | -0.68(-0.54%) |
Jan 24, 2020 | 126.64 | 126.92 | 125.43 | 125.84 | 3,170,384 | -0.65(-0.51%) |
Jan 23, 2020 | 125.99 | 126.66 | 125.36 | 126.48 | 4,447,114 | +0.24(+0.19%) |
Jan 22, 2020 | 124.86 | 126.41 | 124.78 | 126.25 | 6,094,406 | +1.34(+1.07%) |
Jan 21, 2020 | 123.81 | 125.14 | 123.57 | 124.91 | 5,042,628 | +0.53(+0.43%) |
Jan 17, 2020 | 123.36 | 124.43 | 123.18 | 124.38 | 7,846,744 | +1.45(+1.18%) |
Jan 16, 2020 | 122.70 | 123.41 | 122.04 | 122.93 | 5,653,484 | +0.36(+0.29%) |
Jan 15, 2020 | 120.66 | 122.61 | 120.45 | 122.56 | 5,681,641 | +2.07(+1.72%) |
Jan 14, 2020 | 119.91 | 120.58 | 119.48 | 120.50 | 4,724,307 | +0.28(+0.23%) |
Jan 13, 2020 | 118.56 | 120.27 | 118.54 | 120.21 | 5,823,112 | +1.76(+1.49%) |
Jan 10, 2020 | 119.02 | 119.24 | 118.33 | 118.45 | 3,521,438 | -0.23(-0.19%) |
Jan 09, 2020 | 119.12 | 119.20 | 118.45 | 118.68 | 4,491,503 | +0.08(+0.07%) |
Jan 08, 2020 | 118.39 | 119.18 | 118.05 | 118.60 | 4,181,021 | +0.61(+0.51%) |
Jan 07, 2020 | 119.75 | 119.81 | 117.94 | 118.00 | 6,494,338 | -1.88(-1.57%) |
Jan 06, 2020 | 119.13 | 120.03 | 119.04 | 119.88 | 4,639,519 | +0.46(+0.38%) |
Jan 03, 2020 | 119.27 | 120.44 | 118.98 | 119.42 | 4,542,911 | -0.17(-0.14%) |
Jan 02, 2020 | 120.51 | 120.83 | 118.99 | 119.59 | 4,297,677 | -0.75(-0.62%) |
Dec 31, 2019 | 120.36 | 120.86 | 119.77 | 120.34 | 3,667,606 | -0.12(-0.10%) |
Dec 30, 2019 | 120.36 | 121.48 | 120.17 | 120.46 | 3,435,256 | -0.64(-0.53%) |
Dec 27, 2019 | 120.52 | 121.14 | 120.30 | 121.10 | 2,900,649 | +0.75(+0.62%) |
Dec 26, 2019 | 120.50 | 120.93 | 119.83 | 120.36 | 3,332,995 | -0.18(-0.15%) |
Dec 24, 2019 | 120.71 | 120.96 | 119.98 | 120.53 | 1,386,269 | -0.13(-0.11%) |
Dec 23, 2019 | 121.23 | 121.62 | 120.49 | 120.66 | 3,399,114 | -0.78(-0.64%) |
Dec 20, 2019 | 120.99 | 121.62 | 119.01 | 121.44 | 11,710,718 | +1.28(+1.06%) |
Dec 19, 2019 | 119.94 | 120.40 | 119.70 | 120.16 | 4,135,975 | +0.44(+0.37%) |
Dec 18, 2019 | 120.67 | 120.89 | 119.42 | 119.72 | 6,099,428 | -0.18(-0.15%) |
Dec 17, 2019 | 120.67 | 121.02 | 119.47 | 119.90 | 6,237,243 | -0.78(-0.65%) |
Dec 16, 2019 | 120.58 | 121.08 | 119.89 | 120.68 | 5,339,233 | -0.77(-0.64%) |
Dec 13, 2019 | 120.57 | 121.73 | 119.91 | 121.45 | 4,040,920 | +0.67(+0.55%) |
Dec 12, 2019 | 120.45 | 121.42 | 120.41 | 120.79 | 3,977,465 | +0.07(+0.06%) |
Dec 11, 2019 | 120.67 | 121.10 | 120.03 | 120.72 | 3,792,284 | +0.73(+0.61%) |
Dec 10, 2019 | 121.17 | 121.17 | 119.90 | 119.98 | 3,339,261 | -0.78(-0.65%) |
Dec 09, 2019 | 120.76 | 121.54 | 120.63 | 120.77 | 4,409,904 | -0.18(-0.15%) |
Dec 06, 2019 | 120.34 | 121.23 | 120.05 | 120.94 | 3,653,523 | +0.90(+0.75%) |
Dec 05, 2019 | 119.91 | 120.22 | 119.10 | 120.05 | 3,806,738 | -0.00(-0.00%) |
Dec 04, 2019 | 118.00 | 120.11 | 117.64 | 120.05 | 4,836,222 | +1.61(+1.36%) |
Dec 03, 2019 | 119.49 | 119.49 | 117.44 | 118.44 | 5,853,972 | -0.37(-0.31%) |
Dec 02, 2019 | 119.48 | 119.48 | 117.55 | 118.81 | 4,421,779 | +0.04(+0.04%) |
Nov 29, 2019 | 118.97 | 119.28 | 118.27 | 118.77 | 3,406,345 | -0.07(-0.06%) |
Nov 27, 2019 | 118.65 | 119.37 | 118.33 | 118.83 | 2,831,987 | +0.24(+0.21%) |
Nov 26, 2019 | 117.42 | 118.80 | 117.05 | 118.59 | 5,658,212 | +1.57(+1.35%) |
Nov 25, 2019 | 117.74 | 117.85 | 116.47 | 117.02 | 4,131,423 | -0.21(-0.18%) |
Nov 22, 2019 | 117.09 | 117.63 | 116.31 | 117.23 | 3,447,975 | +0.14(+0.12%) |
Nov 21, 2019 | 116.67 | 117.35 | 116.37 | 117.09 | 3,878,426 | +0.15(+0.13%) |
Nov 20, 2019 | 117.44 | 118.22 | 116.64 | 116.94 | 3,485,623 | -0.73(-0.62%) |
Nov 19, 2019 | 117.73 | 118.09 | 117.23 | 117.66 | 3,452,878 | +0.45(+0.38%) |
Nov 18, 2019 | 117.17 | 118.64 | 117.09 | 117.22 | 4,139,808 | +0.22(+0.19%) |
Nov 15, 2019 | 116.87 | 117.09 | 116.12 | 117.00 | 4,172,956 | +0.42(+0.36%) |
Nov 14, 2019 | 116.82 | 117.09 | 116.06 | 116.58 | 2,449,692 | +0.03(+0.03%) |
Nov 13, 2019 | 115.97 | 116.79 | 115.42 | 116.55 | 3,653,682 | +1.15(+0.99%) |
Nov 12, 2019 | 116.01 | 116.01 | 115.06 | 115.40 | 3,712,953 | -0.36(-0.31%) |
Nov 11, 2019 | 116.32 | 116.32 | 115.38 | 115.76 | 2,547,261 | -0.65(-0.56%) |
Nov 08, 2019 | 116.55 | 117.28 | 115.92 | 116.41 | 2,978,036 | -0.17(-0.14%) |
Nov 07, 2019 | 117.52 | 117.60 | 116.40 | 116.57 | 3,818,448 | -0.98(-0.83%) |
Nov 06, 2019 | 117.60 | 117.94 | 116.77 | 117.55 | 4,169,403 | +0.38(+0.32%) |
Nov 05, 2019 | 117.89 | 118.13 | 115.94 | 117.17 | 4,918,767 | -1.01(-0.85%) |
Nov 04, 2019 | 119.61 | 119.88 | 117.80 | 118.18 | 3,662,035 | -1.55(-1.29%) |
Nov 01, 2019 | 120.27 | 120.96 | 119.53 | 119.73 | 3,493,837 | -0.21(-0.18%) |
Oct 31, 2019 | 119.61 | 120.25 | 119.00 | 119.94 | 5,137,710 | +0.24(+0.20%) |
Oct 30, 2019 | 118.79 | 120.04 | 118.40 | 119.70 | 3,034,953 | +0.72(+0.60%) |
Oct 29, 2019 | 119.64 | 119.89 | 118.86 | 118.98 | 2,916,682 | -0.43(-0.36%) |
Oct 28, 2019 | 119.39 | 120.27 | 119.05 | 119.41 | 3,673,586 | -0.06(-0.05%) |
Oct 25, 2019 | 120.47 | 120.59 | 119.11 | 119.47 | 2,882,081 | -1.09(-0.91%) |
Oct 24, 2019 | 120.40 | 120.76 | 119.61 | 120.57 | 2,643,169 | +0.38(+0.32%) |
Oct 23, 2019 | 119.45 | 120.23 | 119.45 | 120.18 | 2,666,917 | +0.69(+0.58%) |
Oct 22, 2019 | 119.48 | 120.09 | 119.19 | 119.49 | 3,883,385 | +0.47(+0.40%) |
Oct 21, 2019 | 119.21 | 119.56 | 118.62 | 119.02 | 3,626,231 | -0.11(-0.10%) |
Oct 18, 2019 | 120.03 | 120.11 | 119.11 | 119.13 | 4,152,369 | -0.62(-0.52%) |
Oct 17, 2019 | 119.85 | 120.33 | 119.44 | 119.75 | 2,820,687 | +0.47(+0.40%) |
Oct 16, 2019 | 119.04 | 119.34 | 118.54 | 119.28 | 3,217,064 | +0.08(+0.07%) |
Oct 15, 2019 | 120.21 | 120.62 | 119.05 | 119.20 | 3,883,152 | -0.98(-0.81%) |
Oct 14, 2019 | 120.52 | 120.92 | 120.00 | 120.18 | 2,729,135 | -0.17(-0.14%) |
Oct 11, 2019 | 120.73 | 121.28 | 119.87 | 120.35 | 3,178,866 | -0.22(-0.18%) |
Oct 10, 2019 | 119.89 | 120.88 | 119.47 | 120.57 | 2,634,285 | +0.03(+0.03%) |
Oct 09, 2019 | 120.07 | 120.81 | 119.64 | 120.53 | 3,533,169 | +0.53(+0.45%) |
Oct 08, 2019 | 120.36 | 121.06 | 119.86 | 120.00 | 5,544,514 | -0.96(-0.80%) |
Oct 07, 2019 | 121.79 | 122.07 | 120.64 | 120.96 | 5,006,562 | -1.70(-1.38%) |
Oct 04, 2019 | 120.52 | 122.81 | 120.33 | 122.66 | 6,084,050 | +2.05(+1.70%) |
Oct 03, 2019 | 121.05 | 122.19 | 119.35 | 120.60 | 11,142,202 | +3.49(+2.98%) |
Oct 02, 2019 | 119.69 | 120.12 | 116.72 | 117.11 | 6,636,098 | -3.00(-2.50%) |
Oct 01, 2019 | 119.73 | 120.61 | 118.99 | 120.11 | 4,245,417 | +0.24(+0.20%) |
Sep 30, 2019 | 119.12 | 120.43 | 118.80 | 119.88 | 4,473,477 | +1.31(+1.11%) |
Sep 27, 2019 | 119.12 | 119.12 | 117.75 | 118.56 | 4,070,825 | -0.11(-0.09%) |
Sep 26, 2019 | 118.80 | 119.20 | 118.05 | 118.67 | 5,123,226 | +0.55(+0.47%) |
Sep 25, 2019 | 118.22 | 118.62 | 117.61 | 118.12 | 4,119,617 | -0.24(-0.20%) |
Sep 24, 2019 | 119.13 | 119.31 | 117.67 | 118.35 | 5,587,211 | -0.07(-0.06%) |
Sep 23, 2019 | 118.00 | 118.69 | 118.00 | 118.42 | 4,004,592 | +0.64(+0.54%) |
Sep 20, 2019 | 118.04 | 118.70 | 117.58 | 117.79 | 7,737,472 | -0.67(-0.57%) |
Sep 19, 2019 | 118.40 | 118.77 | 118.11 | 118.46 | 3,237,700 | -0.02(-0.02%) |
Sep 18, 2019 | 118.75 | 118.91 | 117.25 | 118.48 | 3,083,017 | -0.17(-0.15%) |
Sep 17, 2019 | 118.00 | 119.19 | 117.61 | 118.65 | 4,605,342 | +0.72(+0.61%) |
Sep 16, 2019 | 119.25 | 119.35 | 117.50 | 117.94 | 3,377,928 | -1.36(-1.14%) |
Sep 13, 2019 | 118.98 | 119.75 | 118.63 | 119.30 | 4,583,995 | -0.74(-0.62%) |
Sep 12, 2019 | 119.56 | 120.92 | 119.56 | 120.04 | 4,742,708 | +0.81(+0.68%) |
Sep 11, 2019 | 118.28 | 119.61 | 117.94 | 119.23 | 5,724,159 | +0.44(+0.37%) |
Sep 10, 2019 | 118.69 | 119.36 | 117.76 | 118.79 | 4,774,998 | -0.47(-0.40%) |
Sep 09, 2019 | 119.26 | 119.51 | 118.42 | 119.26 | 4,645,612 | -0.85(-0.71%) |
Sep 06, 2019 | 119.73 | 120.16 | 118.93 | 120.11 | 3,490,406 | +1.21(+1.02%) |
Sep 05, 2019 | 121.36 | 121.36 | 118.52 | 118.90 | 5,712,241 | -1.94(-1.60%) |
Sep 04, 2019 | 119.67 | 120.86 | 119.18 | 120.83 | 3,687,084 | +1.47(+1.23%) |
Sep 03, 2019 | 118.40 | 119.55 | 117.99 | 119.37 | 3,442,987 | +0.63(+0.53%) |
Aug 30, 2019 | 118.19 | 119.06 | 117.89 | 118.73 | 4,310,618 | +0.62(+0.52%) |
Aug 29, 2019 | 117.76 | 118.48 | 116.81 | 118.11 | 3,506,811 | +0.72(+0.61%) |
Aug 28, 2019 | 116.80 | 117.53 | 116.60 | 117.39 | 4,574,845 | +0.37(+0.32%) |
Aug 27, 2019 | 116.53 | 117.54 | 116.08 | 117.02 | 8,277,425 | +0.89(+0.76%) |
Aug 26, 2019 | 113.60 | 116.14 | 113.40 | 116.14 | 4,553,534 | +3.01(+2.66%) |
Aug 23, 2019 | 115.02 | 115.80 | 112.49 | 113.12 | 4,882,380 | -2.08(-1.80%) |
Aug 22, 2019 | 114.41 | 115.43 | 114.03 | 115.20 | 2,860,760 | +0.28(+0.24%) |
Aug 21, 2019 | 115.42 | 116.05 | 114.30 | 114.92 | 3,382,106 | +0.56(+0.49%) |
Aug 20, 2019 | 115.32 | 115.58 | 114.36 | 114.36 | 3,639,315 | -0.75(-0.66%) |
Aug 19, 2019 | 114.69 | 115.36 | 114.57 | 115.12 | 3,571,323 | +0.70(+0.61%) |
Aug 16, 2019 | 114.12 | 114.90 | 113.44 | 114.42 | 4,156,766 | +0.90(+0.80%) |
Aug 15, 2019 | 112.59 | 113.95 | 112.37 | 113.51 | 4,355,822 | +1.39(+1.24%) |
Aug 14, 2019 | 112.47 | 113.35 | 111.85 | 112.12 | 7,176,986 | -0.70(-0.62%) |
Aug 13, 2019 | 111.39 | 113.22 | 111.10 | 112.83 | 4,800,428 | +0.36(+0.32%) |
Aug 12, 2019 | 111.54 | 112.47 | 111.04 | 112.47 | 3,363,619 | +0.80(+0.72%) |
Aug 09, 2019 | 112.64 | 112.66 | 110.56 | 111.67 | 3,373,457 | -0.76(-0.67%) |
Aug 08, 2019 | 111.24 | 112.67 | 110.28 | 112.43 | 4,263,312 | +1.47(+1.32%) |
Aug 07, 2019 | 109.76 | 111.45 | 108.22 | 110.96 | 7,081,072 | +1.15(+1.05%) |
Aug 06, 2019 | 108.36 | 110.28 | 108.01 | 109.81 | 7,207,387 | +1.78(+1.65%) |
Aug 05, 2019 | 111.45 | 112.15 | 107.57 | 108.03 | 7,131,008 | -3.06(-2.75%) |
Aug 02, 2019 | 110.37 | 111.86 | 109.85 | 111.08 | 6,418,136 | +0.68(+0.61%) |
Aug 01, 2019 | 111.98 | 112.37 | 110.08 | 110.40 | 7,139,120 | -0.58(-0.52%) |
Jul 31, 2019 | 113.31 | 113.31 | 109.62 | 110.99 | 6,630,061 | -2.32(-2.05%) |
Jul 30, 2019 | 114.05 | 114.69 | 113.09 | 113.31 | 3,877,857 | -0.91(-0.80%) |
Jul 29, 2019 | 114.19 | 114.68 | 113.91 | 114.22 | 5,220,620 | +0.27(+0.24%) |
Jul 26, 2019 | 112.40 | 114.12 | 111.77 | 113.95 | 5,275,417 | +1.94(+1.73%) |
Jul 25, 2019 | 111.70 | 112.47 | 111.49 | 112.01 | 3,840,753 | -0.19(-0.17%) |
Jul 24, 2019 | 113.93 | 113.93 | 111.69 | 112.20 | 5,377,392 | -1.33(-1.17%) |
Jul 23, 2019 | 113.87 | 114.83 | 113.24 | 113.53 | 4,774,294 | +0.40(+0.35%) |
Jul 22, 2019 | 113.31 | 113.59 | 112.57 | 113.13 | 5,080,840 | +0.17(+0.15%) |
Jul 19, 2019 | 115.64 | 115.66 | 112.90 | 112.97 | 5,783,381 | -2.42(-2.10%) |
Jul 18, 2019 | 115.15 | 115.67 | 114.21 | 115.39 | 4,259,306 | +0.09(+0.08%) |
Jul 17, 2019 | 116.29 | 116.60 | 115.03 | 115.30 | 4,727,402 | -0.89(-0.76%) |
Jul 16, 2019 | 116.43 | 117.44 | 115.54 | 116.19 | 4,628,985 | -0.30(-0.26%) |
Jul 15, 2019 | 116.01 | 116.50 | 115.10 | 116.49 | 3,544,452 | +0.75(+0.65%) |
Jul 12, 2019 | 116.36 | 116.73 | 115.15 | 115.74 | 5,160,373 | -0.93(-0.80%) |
Jul 11, 2019 | 116.54 | 117.00 | 115.80 | 116.67 | 4,542,198 | -0.05(-0.04%) |
Jul 10, 2019 | 114.97 | 116.76 | 114.51 | 116.72 | 7,072,352 | +2.32(+2.03%) |
Jul 09, 2019 | 115.49 | 115.84 | 113.51 | 114.40 | 9,481,272 | -0.71(-0.62%) |
Jul 08, 2019 | 115.58 | 115.83 | 114.66 | 115.11 | 6,740,152 | -0.40(-0.35%) |
Jul 05, 2019 | 115.40 | 115.92 | 114.23 | 115.51 | 3,864,723 | -0.84(-0.72%) |
Jul 03, 2019 | 115.47 | 116.44 | 115.29 | 116.35 | 3,292,500 | +1.35(+1.18%) |
Jul 02, 2019 | 114.70 | 115.19 | 114.06 | 115.00 | 3,723,456 | +0.89(+0.78%) |
Jul 01, 2019 | 114.62 | 114.88 | 113.82 | 114.11 | 4,086,891 | +0.24(+0.21%) |
Jun 28, 2019 | 114.87 | 114.98 | 113.55 | 113.87 | 7,276,298 | -0.49(-0.42%) |
Jun 27, 2019 | 114.84 | 115.01 | 114.09 | 114.36 | 5,471,110 | -0.55(-0.48%) |
Jun 26, 2019 | 115.55 | 116.16 | 114.89 | 114.90 | 6,936,108 | -1.29(-1.11%) |
Jun 25, 2019 | 116.34 | 116.78 | 115.96 | 116.20 | 4,809,484 | -0.29(-0.25%) |
Jun 24, 2019 | 116.93 | 117.44 | 116.31 | 116.48 | 4,244,466 | +0.16(+0.13%) |
Jun 21, 2019 | 116.50 | 116.85 | 116.04 | 116.33 | 8,862,839 | -0.17(-0.15%) |
Jun 20, 2019 | 116.25 | 116.75 | 115.79 | 116.50 | 4,430,783 | +1.14(+0.99%) |
Jun 19, 2019 | 114.68 | 115.75 | 114.04 | 115.36 | 5,009,306 | +0.69(+0.60%) |
Jun 18, 2019 | 116.73 | 116.73 | 114.50 | 114.68 | 5,041,900 | -0.40(-0.35%) |
Jun 17, 2019 | 115.25 | 115.70 | 114.52 | 115.08 | 3,138,767 | -0.18(-0.16%) |
Jun 14, 2019 | 115.50 | 115.96 | 115.11 | 115.26 | 3,790,792 | -0.18(-0.16%) |
Jun 13, 2019 | 115.88 | 116.18 | 114.49 | 115.44 | 3,283,674 | -0.17(-0.15%) |
Jun 12, 2019 | 116.37 | 116.74 | 115.20 | 115.61 | 3,803,403 | -0.05(-0.05%) |
Jun 11, 2019 | 116.41 | 116.66 | 115.22 | 115.67 | 4,092,298 | -0.34(-0.29%) |
Jun 10, 2019 | 115.65 | 116.08 | 114.94 | 116.00 | 3,406,225 | +0.10(+0.09%) |
Jun 07, 2019 | 115.35 | 116.98 | 115.14 | 115.90 | 7,292,651 | +1.29(+1.13%) |
Jun 06, 2019 | 113.83 | 114.86 | 113.37 | 114.61 | 6,365,951 | +1.34(+1.18%) |
Jun 05, 2019 | 111.39 | 113.45 | 111.08 | 113.27 | 5,896,781 | +2.00(+1.80%) |
Jun 04, 2019 | 111.85 | 111.90 | 110.36 | 111.27 | 4,920,576 | +0.07(+0.06%) |
Jun 03, 2019 | 110.22 | 111.33 | 109.90 | 111.20 | 4,162,934 | +0.85(+0.77%) |
May 31, 2019 | 110.34 | 110.73 | 109.47 | 110.34 | 4,861,751 | -0.53(-0.47%) |
May 30, 2019 | 110.47 | 111.13 | 110.15 | 110.87 | 3,144,365 | +0.38(+0.34%) |
May 29, 2019 | 109.98 | 110.61 | 109.34 | 110.49 | 6,383,287 | +0.47(+0.42%) |
May 28, 2019 | 111.64 | 111.98 | 109.79 | 110.02 | 10,215,083 | -1.61(-1.44%) |
May 24, 2019 | 112.35 | 112.48 | 111.17 | 111.64 | 3,135,180 | -0.41(-0.36%) |
May 23, 2019 | 111.72 | 112.84 | 111.64 | 112.04 | 4,525,924 | -0.09(-0.08%) |
May 22, 2019 | 111.29 | 112.62 | 111.16 | 112.13 | 4,162,151 | +0.88(+0.79%) |
May 21, 2019 | 112.57 | 112.57 | 111.08 | 111.25 | 4,733,773 | -0.81(-0.72%) |
May 20, 2019 | 112.10 | 112.45 | 111.68 | 112.06 | 4,600,120 | -0.45(-0.40%) |
May 17, 2019 | 112.00 | 112.82 | 111.77 | 112.51 | 4,653,644 | +0.21(+0.18%) |
May 16, 2019 | 111.52 | 112.70 | 111.00 | 112.30 | 5,583,060 | +0.79(+0.71%) |
May 15, 2019 | 109.57 | 111.95 | 109.57 | 111.51 | 4,352,313 | +1.67(+1.52%) |
May 14, 2019 | 109.96 | 110.78 | 109.73 | 109.83 | 5,972,294 | +0.22(+0.20%) |
May 13, 2019 | 109.50 | 110.29 | 109.16 | 109.62 | 4,984,986 | -0.73(-0.66%) |
May 10, 2019 | 108.74 | 110.58 | 108.29 | 110.35 | 4,315,730 | +1.69(+1.56%) |
May 09, 2019 | 108.42 | 109.08 | 107.63 | 108.66 | 3,627,553 | +0.03(+0.02%) |
May 08, 2019 | 108.45 | 109.26 | 107.71 | 108.64 | 4,459,910 | +0.03(+0.03%) |
May 07, 2019 | 109.17 | 109.44 | 107.91 | 108.60 | 4,128,361 | -1.11(-1.01%) |
May 06, 2019 | 109.74 | 110.02 | 109.27 | 109.71 | 3,345,426 | -0.34(-0.31%) |
May 03, 2019 | 109.57 | 110.50 | 109.41 | 110.06 | 3,311,735 | +0.72(+0.66%) |
May 02, 2019 | 109.69 | 109.95 | 108.77 | 109.33 | 3,335,093 | -0.35(-0.32%) |