Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.40 | 135.57 | 131.01 | 135.32 | 2,899,198 | +1.24(+0.93%) |
May 28, 2020 | 133.78 | 136.14 | 133.44 | 134.07 | 2,439,034 | +2.40(+1.82%) |
May 27, 2020 | 129.79 | 131.75 | 127.03 | 131.68 | 2,355,855 | +5.04(+3.98%) |
May 26, 2020 | 127.58 | 129.03 | 126.34 | 126.64 | 2,392,163 | +0.33(+0.26%) |
May 22, 2020 | 125.81 | 126.96 | 125.11 | 126.31 | 1,650,725 | -0.21(-0.17%) |
May 21, 2020 | 129.88 | 129.98 | 126.11 | 126.52 | 1,455,607 | -2.92(-2.26%) |
May 20, 2020 | 132.22 | 133.07 | 129.15 | 129.44 | 2,372,239 | -0.97(-0.74%) |
May 19, 2020 | 127.22 | 131.79 | 126.28 | 130.41 | 3,435,726 | +2.83(+2.22%) |
May 18, 2020 | 126.38 | 128.67 | 126.01 | 127.58 | 2,845,925 | +3.82(+3.08%) |
May 15, 2020 | 122.75 | 124.22 | 121.65 | 123.77 | 3,009,624 | +1.42(+1.16%) |
May 14, 2020 | 118.50 | 122.83 | 117.95 | 122.35 | 2,314,519 | +2.91(+2.44%) |
May 13, 2020 | 119.92 | 121.42 | 118.19 | 119.44 | 1,935,595 | -0.95(-0.79%) |
May 12, 2020 | 123.35 | 123.97 | 120.25 | 120.39 | 1,946,404 | -2.31(-1.88%) |
May 11, 2020 | 121.68 | 123.14 | 120.91 | 122.70 | 1,945,076 | +0.89(+0.73%) |
May 08, 2020 | 121.55 | 122.67 | 121.17 | 121.80 | 1,666,176 | +1.19(+0.99%) |
May 07, 2020 | 123.57 | 123.78 | 119.76 | 120.61 | 3,191,195 | -1.41(-1.15%) |
May 06, 2020 | 122.29 | 125.14 | 121.96 | 122.02 | 3,496,362 | -5.45(-4.27%) |
May 05, 2020 | 124.89 | 128.38 | 124.54 | 127.46 | 2,519,231 | +3.75(+3.03%) |
May 04, 2020 | 124.03 | 124.31 | 121.89 | 123.72 | 1,888,977 | -0.09(-0.07%) |
May 01, 2020 | 123.72 | 124.15 | 121.27 | 123.80 | 1,790,611 | -1.73(-1.38%) |
Apr 30, 2020 | 121.83 | 126.61 | 121.19 | 125.53 | 3,168,147 | +3.65(+2.99%) |
Apr 29, 2020 | 120.64 | 123.27 | 119.42 | 121.88 | 2,992,708 | +2.48(+2.07%) |
Apr 28, 2020 | 124.71 | 124.94 | 119.26 | 119.41 | 3,191,615 | -4.29(-3.47%) |
Apr 27, 2020 | 123.25 | 124.84 | 122.42 | 123.70 | 2,268,439 | +1.47(+1.20%) |
Apr 24, 2020 | 120.96 | 123.14 | 119.08 | 122.23 | 2,003,841 | +2.20(+1.84%) |
Apr 23, 2020 | 122.56 | 122.92 | 119.81 | 120.03 | 3,356,816 | -2.11(-1.73%) |
Apr 22, 2020 | 122.83 | 123.76 | 121.88 | 122.14 | 2,002,219 | +1.08(+0.89%) |
Apr 21, 2020 | 122.11 | 122.37 | 119.96 | 121.06 | 2,686,281 | -2.61(-2.11%) |
Apr 20, 2020 | 124.96 | 125.37 | 123.51 | 123.67 | 2,491,571 | -3.23(-2.55%) |
Apr 17, 2020 | 125.95 | 127.70 | 124.86 | 126.90 | 2,037,010 | +3.17(+2.57%) |
Apr 16, 2020 | 120.70 | 124.31 | 120.36 | 123.73 | 2,126,075 | +3.54(+2.95%) |
Apr 15, 2020 | 121.56 | 122.24 | 119.29 | 120.18 | 2,334,821 | -3.70(-2.99%) |
Apr 14, 2020 | 122.53 | 124.97 | 120.36 | 123.89 | 2,587,815 | +4.72(+3.96%) |
Apr 13, 2020 | 124.07 | 124.86 | 118.35 | 119.17 | 3,290,202 | -5.62(-4.50%) |
Apr 09, 2020 | 122.66 | 127.11 | 122.55 | 124.79 | 2,024,618 | +1.45(+1.18%) |
Apr 08, 2020 | 122.47 | 124.05 | 118.49 | 123.33 | 2,557,195 | +1.11(+0.90%) |
Apr 07, 2020 | 125.05 | 126.85 | 122.14 | 122.23 | 3,172,635 | -0.66(-0.54%) |
Apr 06, 2020 | 115.90 | 123.54 | 114.27 | 122.89 | 3,528,513 | +11.81(+10.63%) |
Apr 03, 2020 | 111.54 | 113.62 | 110.22 | 111.08 | 1,756,051 | -1.38(-1.22%) |
Apr 02, 2020 | 107.83 | 112.72 | 107.46 | 112.46 | 2,480,378 | +3.98(+3.67%) |
Apr 01, 2020 | 110.42 | 111.80 | 107.34 | 108.47 | 2,601,094 | -5.59(-4.90%) |
Mar 31, 2020 | 112.12 | 116.55 | 110.39 | 114.07 | 4,081,690 | +0.98(+0.86%) |
Mar 30, 2020 | 110.13 | 114.13 | 108.97 | 113.09 | 2,096,302 | +4.76(+4.39%) |
Mar 27, 2020 | 111.00 | 114.16 | 107.62 | 108.33 | 2,961,144 | -5.95(-5.21%) |
Mar 26, 2020 | 106.14 | 115.04 | 106.14 | 114.28 | 4,291,119 | +9.40(+8.96%) |
Mar 25, 2020 | 99.49 | 109.51 | 97.43 | 104.88 | 4,565,383 | +4.31(+4.29%) |
Mar 24, 2020 | 95.67 | 101.98 | 94.50 | 100.57 | 4,882,852 | +10.76(+11.98%) |
Mar 23, 2020 | 96.01 | 97.93 | 87.37 | 89.81 | 5,577,497 | -8.03(-8.20%) |
Mar 20, 2020 | 98.42 | 103.19 | 95.50 | 97.83 | 6,874,292 | -1.35(-1.36%) |
Mar 19, 2020 | 101.72 | 109.42 | 97.64 | 99.18 | 4,635,566 | -3.38(-3.30%) |
Mar 18, 2020 | 101.28 | 106.64 | 93.06 | 102.56 | 5,384,046 | -5.07(-4.71%) |
Mar 17, 2020 | 105.91 | 114.44 | 103.85 | 107.63 | 5,467,929 | +3.89(+3.75%) |
Mar 16, 2020 | 110.85 | 116.23 | 103.12 | 103.75 | 4,503,340 | -17.87(-14.70%) |
Mar 13, 2020 | 120.52 | 121.91 | 113.68 | 121.62 | 4,202,762 | +5.04(+4.32%) |
Mar 12, 2020 | 118.50 | 123.42 | 116.23 | 116.58 | 5,514,021 | -9.68(-7.67%) |
Mar 11, 2020 | 126.38 | 127.60 | 123.44 | 126.26 | 3,705,717 | -2.37(-1.85%) |
Mar 10, 2020 | 129.51 | 129.51 | 123.35 | 128.63 | 3,369,265 | +2.91(+2.31%) |
Mar 09, 2020 | 124.84 | 129.19 | 123.66 | 125.73 | 2,917,200 | -7.10(-5.35%) |
Mar 06, 2020 | 130.77 | 133.37 | 127.77 | 132.83 | 3,305,958 | -2.43(-1.80%) |
Mar 05, 2020 | 136.66 | 138.25 | 133.81 | 135.26 | 2,551,162 | -3.94(-2.83%) |
Mar 04, 2020 | 136.39 | 139.28 | 134.26 | 139.20 | 3,388,026 | +6.18(+4.65%) |
Mar 03, 2020 | 135.17 | 137.40 | 131.45 | 133.02 | 2,856,124 | -1.62(-1.20%) |
Mar 02, 2020 | 129.72 | 134.89 | 128.96 | 134.63 | 2,973,121 | +5.50(+4.26%) |
Feb 28, 2020 | 126.39 | 129.14 | 123.09 | 129.13 | 4,931,079 | -0.70(-0.54%) |
Feb 27, 2020 | 130.32 | 133.20 | 129.78 | 129.83 | 3,172,881 | -2.13(-1.62%) |
Feb 26, 2020 | 131.76 | 134.96 | 131.33 | 131.96 | 2,643,429 | +1.29(+0.99%) |
Feb 25, 2020 | 134.52 | 134.58 | 130.19 | 130.67 | 2,307,231 | -3.46(-2.58%) |
Feb 24, 2020 | 134.99 | 136.48 | 133.30 | 134.13 | 1,694,188 | -3.72(-2.70%) |
Feb 21, 2020 | 138.53 | 138.60 | 137.15 | 137.85 | 1,810,941 | -1.28(-0.92%) |
Feb 20, 2020 | 139.32 | 139.66 | 136.89 | 139.13 | 1,220,090 | -0.49(-0.35%) |
Feb 19, 2020 | 139.08 | 141.13 | 138.41 | 139.63 | 1,729,804 | +0.40(+0.29%) |
Feb 18, 2020 | 139.60 | 139.69 | 138.22 | 139.23 | 2,539,876 | -0.50(-0.36%) |
Feb 14, 2020 | 140.48 | 140.93 | 138.71 | 139.73 | 1,867,997 | -0.75(-0.53%) |
Feb 13, 2020 | 137.56 | 141.76 | 136.90 | 140.48 | 3,491,945 | +1.90(+1.37%) |
Feb 12, 2020 | 139.03 | 140.01 | 138.05 | 138.58 | 1,888,343 | -1.02(-0.73%) |
Feb 11, 2020 | 138.99 | 139.91 | 138.26 | 139.60 | 2,346,448 | +1.44(+1.04%) |
Feb 10, 2020 | 134.35 | 138.35 | 134.09 | 138.16 | 2,533,982 | +3.54(+2.63%) |
Feb 07, 2020 | 134.77 | 134.88 | 133.78 | 134.62 | 1,837,354 | -0.07(-0.05%) |
Feb 06, 2020 | 133.71 | 134.82 | 132.66 | 134.69 | 2,276,923 | +1.05(+0.78%) |
Feb 05, 2020 | 135.65 | 135.98 | 133.31 | 133.65 | 1,555,487 | -1.05(-0.78%) |
Feb 04, 2020 | 132.86 | 135.15 | 132.48 | 134.69 | 1,898,209 | +3.34(+2.55%) |
Feb 03, 2020 | 130.58 | 133.24 | 130.07 | 131.35 | 2,452,454 | +1.27(+0.98%) |
Jan 31, 2020 | 133.37 | 133.72 | 129.88 | 130.08 | 2,664,308 | -3.70(-2.77%) |
Jan 30, 2020 | 133.40 | 134.07 | 131.87 | 133.78 | 1,790,523 | -0.47(-0.35%) |
Jan 29, 2020 | 134.69 | 135.66 | 134.18 | 134.25 | 1,409,875 | +0.24(+0.18%) |
Jan 28, 2020 | 131.95 | 134.63 | 131.32 | 134.00 | 2,245,631 | +2.23(+1.69%) |
Jan 27, 2020 | 130.28 | 132.24 | 129.91 | 131.78 | 1,708,964 | -0.34(-0.26%) |
Jan 24, 2020 | 135.32 | 135.32 | 131.96 | 132.11 | 2,112,008 | -1.97(-1.47%) |
Jan 23, 2020 | 136.94 | 137.41 | 133.29 | 134.08 | 2,216,728 | -3.06(-2.23%) |
Jan 22, 2020 | 138.34 | 138.92 | 136.86 | 137.15 | 1,948,916 | -0.42(-0.30%) |
Jan 21, 2020 | 134.84 | 138.13 | 134.69 | 137.56 | 4,842,336 | +1.72(+1.26%) |
Jan 17, 2020 | 135.32 | 136.08 | 134.59 | 135.85 | 2,056,396 | +0.89(+0.66%) |
Jan 16, 2020 | 134.51 | 135.11 | 133.77 | 134.95 | 1,880,669 | +0.87(+0.65%) |
Jan 15, 2020 | 132.99 | 134.53 | 132.92 | 134.08 | 1,921,400 | +1.23(+0.93%) |
Jan 14, 2020 | 132.03 | 132.85 | 131.16 | 132.85 | 1,910,305 | +0.74(+0.56%) |
Jan 13, 2020 | 131.69 | 132.35 | 131.10 | 132.12 | 1,857,375 | +0.91(+0.69%) |
Jan 10, 2020 | 130.95 | 131.62 | 130.43 | 131.21 | 1,290,425 | +0.49(+0.38%) |
Jan 09, 2020 | 129.70 | 131.98 | 129.70 | 130.71 | 2,144,359 | +1.71(+1.33%) |
Jan 08, 2020 | 129.46 | 130.92 | 128.95 | 129.00 | 1,825,415 | -0.28(-0.22%) |
Jan 07, 2020 | 128.72 | 130.47 | 128.40 | 129.28 | 1,267,079 | +0.44(+0.34%) |
Jan 06, 2020 | 129.47 | 129.76 | 128.44 | 128.85 | 2,411,658 | -1.00(-0.77%) |
Jan 03, 2020 | 128.22 | 130.57 | 128.01 | 129.84 | 1,316,772 | +0.02(+0.02%) |
Jan 02, 2020 | 127.80 | 129.96 | 127.25 | 129.82 | 1,629,139 | +1.73(+1.35%) |
Dec 31, 2019 | 127.76 | 128.31 | 127.22 | 128.09 | 1,166,021 | +0.14(+0.11%) |
Dec 30, 2019 | 129.27 | 129.36 | 127.57 | 127.96 | 973,280 | -1.01(-0.78%) |
Dec 27, 2019 | 129.11 | 129.19 | 128.12 | 128.96 | 1,339,091 | +0.21(+0.17%) |
Dec 26, 2019 | 128.90 | 128.90 | 128.06 | 128.75 | 960,258 | +0.11(+0.08%) |
Dec 24, 2019 | 127.96 | 128.80 | 127.06 | 128.64 | 457,109 | +0.53(+0.42%) |
Dec 23, 2019 | 128.44 | 128.78 | 127.16 | 128.11 | 1,686,554 | -0.30(-0.23%) |
Dec 20, 2019 | 125.22 | 129.22 | 124.83 | 128.41 | 5,497,196 | +3.81(+3.06%) |
Dec 19, 2019 | 123.52 | 124.74 | 123.35 | 124.60 | 2,124,098 | +1.69(+1.38%) |
Dec 18, 2019 | 123.06 | 123.52 | 122.49 | 122.90 | 2,845,770 | -0.11(-0.09%) |
Dec 17, 2019 | 122.64 | 123.26 | 121.21 | 123.01 | 2,061,173 | +0.62(+0.51%) |
Dec 16, 2019 | 120.98 | 122.43 | 120.37 | 122.39 | 1,437,307 | +1.95(+1.62%) |
Dec 13, 2019 | 119.96 | 120.61 | 119.19 | 120.44 | 1,167,675 | +0.12(+0.10%) |
Dec 12, 2019 | 119.71 | 120.98 | 119.42 | 120.33 | 2,109,713 | +0.74(+0.62%) |
Dec 11, 2019 | 119.24 | 119.73 | 118.86 | 119.58 | 1,862,904 | +0.76(+0.64%) |
Dec 10, 2019 | 118.07 | 119.04 | 117.68 | 118.83 | 2,115,103 | +1.50(+1.28%) |
Dec 09, 2019 | 117.58 | 118.07 | 116.75 | 117.33 | 1,623,002 | -0.47(-0.40%) |
Dec 06, 2019 | 117.11 | 118.00 | 117.02 | 117.80 | 2,466,469 | +1.56(+1.34%) |
Dec 05, 2019 | 115.36 | 116.39 | 114.20 | 116.25 | 2,863,220 | +0.36(+0.31%) |
Dec 04, 2019 | 117.12 | 118.00 | 115.78 | 115.89 | 2,651,814 | -0.76(-0.65%) |
Dec 03, 2019 | 115.79 | 116.90 | 115.42 | 116.65 | 2,528,594 | +0.60(+0.52%) |
Dec 02, 2019 | 116.98 | 117.59 | 114.99 | 116.05 | 2,118,595 | -0.59(-0.51%) |
Nov 29, 2019 | 117.39 | 117.90 | 116.23 | 116.64 | 1,099,790 | -1.07(-0.91%) |
Nov 27, 2019 | 118.21 | 118.97 | 117.05 | 117.72 | 1,491,288 | -0.25(-0.21%) |
Nov 26, 2019 | 117.02 | 118.07 | 116.38 | 117.97 | 3,811,339 | +1.24(+1.06%) |
Nov 25, 2019 | 116.86 | 118.05 | 116.14 | 116.73 | 1,833,391 | +0.77(+0.67%) |
Nov 22, 2019 | 116.53 | 117.16 | 115.34 | 115.95 | 1,681,819 | -0.40(-0.34%) |
Nov 21, 2019 | 116.00 | 117.17 | 115.55 | 116.35 | 1,709,529 | +0.64(+0.55%) |
Nov 20, 2019 | 116.46 | 117.34 | 114.97 | 115.71 | 2,214,189 | -0.75(-0.64%) |
Nov 19, 2019 | 115.18 | 116.65 | 114.75 | 116.46 | 2,427,665 | +1.48(+1.29%) |
Nov 18, 2019 | 113.80 | 116.61 | 113.80 | 114.98 | 3,123,586 | +0.85(+0.75%) |
Nov 15, 2019 | 112.96 | 114.12 | 112.47 | 114.12 | 3,543,321 | +1.62(+1.44%) |
Nov 14, 2019 | 112.41 | 113.38 | 111.26 | 112.51 | 2,023,599 | -0.19(-0.17%) |
Nov 13, 2019 | 113.22 | 113.95 | 112.16 | 112.70 | 2,591,694 | -0.73(-0.64%) |
Nov 12, 2019 | 112.88 | 114.25 | 112.36 | 113.43 | 2,202,304 | +0.17(+0.15%) |
Nov 11, 2019 | 113.52 | 114.35 | 112.55 | 113.26 | 2,102,858 | -0.80(-0.70%) |
Nov 08, 2019 | 116.93 | 117.83 | 112.57 | 114.07 | 3,945,875 | -3.07(-2.62%) |
Nov 07, 2019 | 121.36 | 121.94 | 116.27 | 117.14 | 4,076,650 | -0.43(-0.36%) |
Nov 06, 2019 | 116.61 | 117.86 | 116.18 | 117.56 | 3,624,347 | +1.18(+1.01%) |
Nov 05, 2019 | 120.75 | 120.87 | 115.95 | 116.38 | 4,641,224 | -4.37(-3.62%) |
Nov 04, 2019 | 122.01 | 122.21 | 120.31 | 120.75 | 1,975,610 | -0.56(-0.46%) |
Nov 01, 2019 | 124.64 | 125.02 | 121.23 | 121.31 | 2,548,199 | -2.50(-2.02%) |
Oct 31, 2019 | 123.34 | 124.18 | 123.04 | 123.80 | 1,968,670 | +0.31(+0.25%) |
Oct 30, 2019 | 122.58 | 123.79 | 121.99 | 123.49 | 2,109,989 | +1.39(+1.14%) |
Oct 29, 2019 | 121.64 | 123.54 | 121.64 | 122.10 | 1,739,724 | +1.00(+0.82%) |
Oct 28, 2019 | 120.45 | 121.78 | 120.24 | 121.10 | 1,489,718 | +0.74(+0.62%) |
Oct 25, 2019 | 119.21 | 120.71 | 119.15 | 120.36 | 1,612,902 | +1.36(+1.15%) |
Oct 24, 2019 | 118.66 | 120.03 | 118.58 | 118.99 | 2,302,283 | +1.11(+0.94%) |
Oct 23, 2019 | 118.61 | 119.05 | 117.14 | 117.88 | 2,942,892 | -0.98(-0.82%) |
Oct 22, 2019 | 122.91 | 123.11 | 118.51 | 118.86 | 2,415,967 | -3.52(-2.88%) |
Oct 21, 2019 | 124.10 | 124.36 | 121.80 | 122.38 | 1,729,664 | -1.46(-1.18%) |
Oct 18, 2019 | 124.12 | 125.04 | 123.39 | 123.84 | 2,536,154 | -0.34(-0.27%) |
Oct 17, 2019 | 124.53 | 124.71 | 123.66 | 124.18 | 1,571,103 | +0.52(+0.42%) |
Oct 16, 2019 | 124.13 | 124.82 | 123.25 | 123.66 | 1,713,327 | -0.75(-0.61%) |
Oct 15, 2019 | 123.06 | 125.85 | 122.97 | 124.41 | 2,098,924 | +2.05(+1.67%) |
Oct 14, 2019 | 124.30 | 124.69 | 122.04 | 122.36 | 1,963,058 | -1.82(-1.46%) |
Oct 11, 2019 | 123.92 | 125.74 | 123.77 | 124.18 | 2,396,383 | +1.03(+0.83%) |
Oct 10, 2019 | 121.51 | 124.14 | 121.42 | 123.15 | 1,984,784 | +0.95(+0.77%) |
Oct 09, 2019 | 121.76 | 122.65 | 121.04 | 122.20 | 1,537,400 | +1.02(+0.84%) |
Oct 08, 2019 | 120.83 | 122.59 | 120.16 | 121.19 | 1,838,289 | -0.67(-0.55%) |
Oct 07, 2019 | 122.11 | 122.76 | 121.58 | 121.86 | 1,044,784 | -0.95(-0.77%) |
Oct 04, 2019 | 120.78 | 122.99 | 120.78 | 122.80 | 1,522,375 | +2.68(+2.23%) |
Oct 03, 2019 | 117.88 | 120.57 | 117.83 | 120.13 | 1,747,470 | +1.92(+1.63%) |
Oct 02, 2019 | 119.97 | 121.02 | 117.51 | 118.20 | 1,803,814 | -2.74(-2.26%) |
Oct 01, 2019 | 120.81 | 121.91 | 120.37 | 120.94 | 1,619,308 | +0.51(+0.43%) |
Sep 30, 2019 | 119.76 | 121.11 | 119.73 | 120.43 | 2,004,276 | +0.67(+0.56%) |
Sep 27, 2019 | 122.53 | 122.68 | 119.31 | 119.76 | 1,721,530 | -2.09(-1.71%) |
Sep 26, 2019 | 120.73 | 122.30 | 120.73 | 121.85 | 1,935,467 | +1.24(+1.03%) |
Sep 25, 2019 | 120.48 | 121.14 | 119.76 | 120.61 | 1,239,351 | -0.26(-0.22%) |
Sep 24, 2019 | 121.29 | 122.15 | 120.40 | 120.87 | 1,912,088 | -0.03(-0.02%) |
Sep 23, 2019 | 121.16 | 122.22 | 120.12 | 120.90 | 1,667,240 | -0.52(-0.43%) |
Sep 20, 2019 | 120.75 | 121.92 | 120.47 | 121.42 | 2,674,890 | +1.30(+1.09%) |
Sep 19, 2019 | 119.28 | 120.68 | 119.20 | 120.12 | 1,473,645 | +1.00(+0.84%) |
Sep 18, 2019 | 118.68 | 119.44 | 117.91 | 119.12 | 1,732,715 | +0.79(+0.67%) |
Sep 17, 2019 | 116.06 | 118.75 | 116.06 | 118.33 | 2,263,586 | +2.69(+2.32%) |
Sep 16, 2019 | 115.99 | 116.70 | 115.53 | 115.64 | 2,742,684 | -1.33(-1.14%) |
Sep 13, 2019 | 117.64 | 118.12 | 116.22 | 116.98 | 3,223,938 | -0.65(-0.55%) |
Sep 12, 2019 | 117.24 | 118.75 | 117.01 | 117.62 | 2,529,361 | +0.96(+0.82%) |
Sep 11, 2019 | 118.91 | 120.13 | 116.00 | 116.67 | 3,482,032 | -2.25(-1.89%) |
Sep 10, 2019 | 121.61 | 121.61 | 117.55 | 118.92 | 3,196,243 | -3.51(-2.87%) |
Sep 09, 2019 | 125.73 | 125.73 | 121.59 | 122.43 | 2,691,523 | -1.71(-1.38%) |
Sep 06, 2019 | 123.99 | 125.15 | 123.58 | 124.14 | 1,756,809 | +0.35(+0.28%) |
Sep 05, 2019 | 124.40 | 124.72 | 123.44 | 123.79 | 1,780,955 | +0.46(+0.38%) |
Sep 04, 2019 | 123.38 | 123.52 | 122.35 | 123.33 | 2,021,437 | +0.53(+0.43%) |
Sep 03, 2019 | 121.92 | 123.19 | 121.77 | 122.80 | 1,952,672 | +0.60(+0.49%) |
Aug 30, 2019 | 122.88 | 123.19 | 121.46 | 122.19 | 1,656,456 | -0.25(-0.21%) |
Aug 29, 2019 | 122.24 | 122.71 | 121.01 | 122.45 | 1,550,667 | +0.88(+0.72%) |
Aug 28, 2019 | 120.58 | 122.05 | 120.30 | 121.57 | 1,148,824 | +0.51(+0.42%) |
Aug 27, 2019 | 122.77 | 123.21 | 120.58 | 121.06 | 2,477,678 | -0.93(-0.76%) |
Aug 26, 2019 | 120.16 | 122.02 | 120.09 | 121.98 | 1,311,344 | +3.03(+2.54%) |
Aug 23, 2019 | 122.35 | 123.23 | 118.33 | 118.96 | 2,401,659 | -3.45(-2.82%) |
Aug 22, 2019 | 123.61 | 123.83 | 121.33 | 122.41 | 2,480,755 | -0.97(-0.78%) |
Aug 21, 2019 | 122.60 | 123.85 | 121.98 | 123.37 | 1,939,793 | +1.54(+1.26%) |
Aug 20, 2019 | 123.28 | 124.12 | 121.73 | 121.84 | 1,714,436 | -0.68(-0.55%) |
Aug 19, 2019 | 121.81 | 123.11 | 121.45 | 122.51 | 1,176,335 | +1.33(+1.10%) |
Aug 16, 2019 | 120.17 | 121.40 | 119.83 | 121.18 | 1,251,420 | +1.63(+1.37%) |
Aug 15, 2019 | 117.81 | 119.96 | 117.47 | 119.55 | 1,707,761 | +1.83(+1.55%) |
Aug 14, 2019 | 119.28 | 120.26 | 117.52 | 117.72 | 1,940,028 | -2.81(-2.33%) |
Aug 13, 2019 | 118.44 | 121.29 | 118.44 | 120.53 | 1,849,599 | +0.73(+0.61%) |
Aug 12, 2019 | 119.83 | 120.31 | 118.17 | 119.80 | 1,284,090 | -1.09(-0.90%) |
Aug 09, 2019 | 119.97 | 121.67 | 119.78 | 120.89 | 1,718,426 | +0.93(+0.77%) |
Aug 08, 2019 | 117.98 | 120.19 | 117.44 | 119.96 | 2,374,217 | +3.11(+2.66%) |
Aug 07, 2019 | 116.52 | 117.34 | 114.60 | 116.85 | 2,750,970 | -0.27(-0.23%) |
Aug 06, 2019 | 113.66 | 117.74 | 113.55 | 117.12 | 4,182,069 | +8.31(+7.64%) |
Aug 05, 2019 | 111.22 | 111.66 | 108.13 | 108.81 | 3,608,710 | -3.66(-3.26%) |
Aug 02, 2019 | 111.83 | 113.07 | 111.56 | 112.47 | 2,303,892 | +0.64(+0.57%) |
Aug 01, 2019 | 111.06 | 113.12 | 110.21 | 111.83 | 2,173,811 | +0.78(+0.71%) |
Jul 31, 2019 | 111.61 | 112.47 | 110.54 | 111.05 | 2,172,270 | -0.87(-0.78%) |
Jul 30, 2019 | 111.16 | 111.97 | 110.49 | 111.92 | 1,428,505 | +0.23(+0.21%) |
Jul 29, 2019 | 111.22 | 112.10 | 110.58 | 111.69 | 1,594,782 | +0.43(+0.38%) |
Jul 26, 2019 | 111.30 | 111.30 | 110.64 | 111.26 | 1,628,522 | +0.44(+0.40%) |
Jul 25, 2019 | 111.56 | 112.10 | 110.64 | 110.82 | 1,215,087 | -0.76(-0.68%) |
Jul 24, 2019 | 111.94 | 112.06 | 110.23 | 111.58 | 1,635,829 | -0.48(-0.43%) |
Jul 23, 2019 | 111.76 | 112.26 | 110.62 | 112.06 | 1,251,396 | +0.00(+0.00%) |
Jul 22, 2019 | 111.24 | 112.79 | 110.40 | 112.06 | 3,169,332 | +1.79(+1.62%) |
Jul 19, 2019 | 111.78 | 112.02 | 110.20 | 110.28 | 1,902,477 | -0.82(-0.74%) |
Jul 18, 2019 | 110.53 | 111.35 | 110.21 | 111.10 | 1,218,371 | +1.38(+1.25%) |
Jul 17, 2019 | 110.03 | 110.96 | 109.61 | 109.72 | 1,999,912 | +0.19(+0.18%) |
Jul 16, 2019 | 110.29 | 111.03 | 109.52 | 109.53 | 1,258,436 | -0.09(-0.08%) |
Jul 15, 2019 | 109.22 | 109.81 | 108.59 | 109.62 | 1,300,544 | +0.25(+0.23%) |
Jul 12, 2019 | 110.62 | 110.96 | 108.52 | 109.36 | 1,526,439 | -1.00(-0.91%) |
Jul 11, 2019 | 110.34 | 110.57 | 109.38 | 110.37 | 1,645,296 | -0.21(-0.19%) |
Jul 10, 2019 | 109.71 | 111.59 | 109.24 | 110.58 | 1,827,740 | +1.27(+1.16%) |
Jul 09, 2019 | 109.22 | 110.77 | 108.83 | 109.32 | 2,820,158 | -0.81(-0.74%) |
Jul 08, 2019 | 109.83 | 110.38 | 109.36 | 110.13 | 1,313,039 | -0.08(-0.07%) |
Jul 05, 2019 | 111.33 | 111.61 | 109.94 | 110.20 | 1,825,966 | -1.12(-1.01%) |
Jul 03, 2019 | 111.18 | 111.40 | 110.29 | 111.33 | 1,089,840 | +0.72(+0.65%) |
Jul 02, 2019 | 109.97 | 110.78 | 109.27 | 110.60 | 1,624,666 | +0.98(+0.90%) |
Jul 01, 2019 | 110.35 | 110.43 | 109.15 | 109.62 | 1,525,586 | +0.08(+0.07%) |
Jun 28, 2019 | 109.15 | 109.66 | 108.37 | 109.54 | 2,501,068 | +0.70(+0.65%) |
Jun 27, 2019 | 109.26 | 109.82 | 108.66 | 108.83 | 1,397,596 | -0.28(-0.26%) |
Jun 26, 2019 | 110.00 | 110.42 | 107.78 | 109.11 | 1,806,010 | -0.78(-0.71%) |
Jun 25, 2019 | 109.96 | 111.40 | 109.76 | 109.90 | 1,729,432 | +0.38(+0.34%) |
Jun 24, 2019 | 109.41 | 110.06 | 108.55 | 109.52 | 1,943,345 | +0.57(+0.52%) |
Jun 21, 2019 | 108.83 | 109.94 | 108.00 | 108.95 | 3,593,913 | -0.09(-0.08%) |
Jun 20, 2019 | 111.31 | 112.42 | 108.88 | 109.04 | 3,194,527 | -1.27(-1.15%) |
Jun 19, 2019 | 109.39 | 110.47 | 109.09 | 110.30 | 2,099,750 | +0.87(+0.79%) |
Jun 18, 2019 | 107.30 | 109.54 | 106.87 | 109.43 | 2,665,734 | +2.48(+2.32%) |
Jun 17, 2019 | 107.10 | 107.38 | 106.20 | 106.95 | 1,788,971 | +0.02(+0.02%) |
Jun 14, 2019 | 105.90 | 107.57 | 105.70 | 106.93 | 1,854,562 | +0.73(+0.69%) |
Jun 13, 2019 | 108.09 | 108.34 | 105.78 | 106.20 | 1,854,725 | -1.36(-1.26%) |
Jun 12, 2019 | 106.62 | 107.81 | 106.26 | 107.56 | 1,976,291 | +1.23(+1.16%) |
Jun 11, 2019 | 106.65 | 107.77 | 105.71 | 106.33 | 1,767,830 | -0.06(-0.05%) |
Jun 10, 2019 | 106.44 | 106.88 | 105.30 | 106.38 | 2,828,508 | +0.15(+0.14%) |
Jun 07, 2019 | 105.25 | 107.04 | 105.25 | 106.23 | 2,035,563 | +1.13(+1.08%) |
Jun 06, 2019 | 104.90 | 106.51 | 104.61 | 105.10 | 3,236,081 | +0.38(+0.36%) |
Jun 05, 2019 | 104.55 | 105.55 | 104.53 | 104.72 | 3,340,455 | +0.37(+0.35%) |
Jun 04, 2019 | 101.42 | 104.46 | 101.21 | 104.36 | 3,845,967 | +4.02(+4.01%) |