Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.54 | 113.49 | 110.27 | 113.09 | 828,489 | +1.72(+1.54%) |
May 28, 2020 | 109.44 | 112.55 | 109.38 | 111.37 | 584,902 | +2.39(+2.19%) |
May 27, 2020 | 110.26 | 110.99 | 108.35 | 108.98 | 1,198,630 | -0.39(-0.36%) |
May 26, 2020 | 111.50 | 111.94 | 109.04 | 109.38 | 728,252 | +0.29(+0.27%) |
May 22, 2020 | 110.02 | 110.18 | 108.53 | 109.08 | 593,124 | -0.92(-0.83%) |
May 21, 2020 | 112.63 | 112.63 | 109.90 | 110.00 | 551,075 | -2.96(-2.62%) |
May 20, 2020 | 112.75 | 114.62 | 112.53 | 112.96 | 484,357 | +1.30(+1.16%) |
May 19, 2020 | 111.14 | 113.34 | 111.14 | 111.66 | 604,453 | +0.12(+0.11%) |
May 18, 2020 | 110.74 | 112.43 | 110.28 | 111.54 | 645,480 | +3.63(+3.37%) |
May 15, 2020 | 105.51 | 108.60 | 105.51 | 107.91 | 1,902,410 | +0.64(+0.59%) |
May 14, 2020 | 105.83 | 107.33 | 103.42 | 107.27 | 858,142 | +0.71(+0.67%) |
May 13, 2020 | 110.14 | 110.72 | 105.17 | 106.56 | 948,704 | -3.49(-3.17%) |
May 12, 2020 | 111.34 | 112.47 | 110.06 | 110.06 | 948,128 | -1.32(-1.18%) |
May 11, 2020 | 108.48 | 111.82 | 107.95 | 111.37 | 760,504 | +2.29(+2.10%) |
May 08, 2020 | 111.13 | 111.31 | 107.97 | 109.08 | 950,990 | +0.11(+0.10%) |
May 07, 2020 | 109.74 | 110.66 | 108.47 | 108.97 | 853,722 | +0.64(+0.59%) |
May 06, 2020 | 107.79 | 109.12 | 107.02 | 108.33 | 614,150 | +0.61(+0.56%) |
May 05, 2020 | 107.46 | 108.42 | 107.07 | 107.72 | 640,766 | +1.40(+1.32%) |
May 04, 2020 | 104.92 | 106.52 | 104.36 | 106.32 | 583,496 | +0.74(+0.70%) |
May 01, 2020 | 106.65 | 107.14 | 104.47 | 105.58 | 539,155 | -2.75(-2.53%) |
Apr 30, 2020 | 107.21 | 108.86 | 106.78 | 108.33 | 515,116 | +0.45(+0.42%) |
Apr 29, 2020 | 106.38 | 109.25 | 106.23 | 107.88 | 658,374 | +2.85(+2.71%) |
Apr 28, 2020 | 107.96 | 108.88 | 104.86 | 105.03 | 924,720 | -1.75(-1.64%) |
Apr 27, 2020 | 104.88 | 107.04 | 104.87 | 106.78 | 573,393 | +2.71(+2.60%) |
Apr 24, 2020 | 103.45 | 104.22 | 102.25 | 104.07 | 747,535 | +1.11(+1.08%) |
Apr 23, 2020 | 102.72 | 103.84 | 101.71 | 102.96 | 872,057 | +0.78(+0.77%) |
Apr 22, 2020 | 101.89 | 103.21 | 100.89 | 102.17 | 606,785 | +1.91(+1.91%) |
Apr 21, 2020 | 101.26 | 101.50 | 98.42 | 100.26 | 792,968 | -2.27(-2.21%) |
Apr 20, 2020 | 101.51 | 103.30 | 100.83 | 102.53 | 662,810 | -0.14(-0.14%) |
Apr 17, 2020 | 101.80 | 102.86 | 101.33 | 102.67 | 757,387 | +2.70(+2.70%) |
Apr 16, 2020 | 100.15 | 101.55 | 98.29 | 99.97 | 1,020,828 | +0.45(+0.45%) |
Apr 15, 2020 | 98.57 | 100.57 | 98.00 | 99.52 | 1,088,925 | -0.35(-0.36%) |
Apr 14, 2020 | 98.06 | 100.10 | 96.17 | 99.88 | 1,020,251 | +4.07(+4.25%) |
Apr 13, 2020 | 98.31 | 98.90 | 94.62 | 95.81 | 537,919 | -3.10(-3.13%) |
Apr 09, 2020 | 95.75 | 99.34 | 94.69 | 98.91 | 1,361,327 | +3.56(+3.73%) |
Apr 08, 2020 | 94.70 | 96.51 | 92.99 | 95.35 | 1,024,723 | +1.25(+1.33%) |
Apr 07, 2020 | 94.38 | 96.66 | 92.85 | 94.10 | 1,008,527 | +2.01(+2.18%) |
Apr 06, 2020 | 90.24 | 92.74 | 89.23 | 92.09 | 1,205,991 | +5.81(+6.73%) |
Apr 03, 2020 | 85.32 | 88.21 | 85.09 | 86.28 | 601,476 | +0.27(+0.31%) |
Apr 02, 2020 | 84.42 | 87.73 | 84.40 | 86.01 | 839,566 | +0.73(+0.85%) |
Apr 01, 2020 | 85.70 | 86.85 | 84.12 | 85.28 | 1,202,498 | -3.28(-3.70%) |
Mar 31, 2020 | 89.23 | 90.83 | 87.44 | 88.56 | 1,072,255 | -1.97(-2.18%) |
Mar 30, 2020 | 86.21 | 90.94 | 84.59 | 90.53 | 1,109,389 | +5.01(+5.86%) |
Mar 27, 2020 | 88.62 | 88.72 | 85.27 | 85.51 | 1,014,383 | -5.01(-5.53%) |
Mar 26, 2020 | 88.64 | 91.33 | 87.29 | 90.52 | 1,401,312 | +2.79(+3.18%) |
Mar 25, 2020 | 87.94 | 89.98 | 83.01 | 87.73 | 2,033,408 | -0.83(-0.94%) |
Mar 24, 2020 | 82.03 | 88.61 | 81.25 | 88.56 | 932,752 | +9.87(+12.54%) |
Mar 23, 2020 | 83.92 | 83.92 | 76.48 | 78.69 | 1,335,122 | -6.08(-7.17%) |
Mar 20, 2020 | 87.63 | 91.22 | 83.87 | 84.77 | 1,233,043 | -2.49(-2.86%) |
Mar 19, 2020 | 93.46 | 93.64 | 86.42 | 87.26 | 1,427,226 | -6.97(-7.39%) |
Mar 18, 2020 | 92.94 | 97.84 | 89.46 | 94.23 | 1,630,421 | -3.66(-3.74%) |
Mar 17, 2020 | 94.89 | 100.06 | 91.17 | 97.89 | 2,294,323 | +4.85(+5.21%) |
Mar 16, 2020 | 86.23 | 96.59 | 85.36 | 93.04 | 1,664,705 | -3.78(-3.91%) |
Mar 13, 2020 | 93.02 | 96.88 | 88.83 | 96.82 | 2,021,591 | +7.44(+8.33%) |
Mar 12, 2020 | 84.97 | 92.55 | 84.48 | 89.38 | 2,898,825 | -1.33(-1.46%) |
Mar 11, 2020 | 89.99 | 91.77 | 88.54 | 90.71 | 1,740,462 | -1.69(-1.83%) |
Mar 10, 2020 | 87.86 | 93.09 | 87.11 | 92.40 | 2,051,223 | +7.40(+8.71%) |
Mar 09, 2020 | 87.03 | 88.90 | 84.73 | 85.00 | 1,337,091 | -8.21(-8.81%) |
Mar 06, 2020 | 91.09 | 93.79 | 88.74 | 93.20 | 1,380,417 | -0.96(-1.02%) |
Mar 05, 2020 | 96.18 | 96.85 | 92.58 | 94.16 | 1,182,870 | -4.42(-4.48%) |
Mar 04, 2020 | 97.06 | 98.64 | 95.70 | 98.58 | 1,265,983 | +3.37(+3.54%) |
Mar 03, 2020 | 98.92 | 99.11 | 94.86 | 95.21 | 2,677,779 | -3.46(-3.51%) |
Mar 02, 2020 | 97.99 | 99.57 | 96.20 | 98.67 | 2,615,318 | +1.76(+1.81%) |
Feb 28, 2020 | 98.50 | 100.38 | 95.57 | 96.92 | 3,282,420 | -3.09(-3.09%) |
Feb 27, 2020 | 102.43 | 103.79 | 100.01 | 100.01 | 1,424,468 | -4.50(-4.31%) |
Feb 26, 2020 | 105.81 | 107.14 | 104.49 | 104.52 | 1,804,480 | +0.08(+0.08%) |
Feb 25, 2020 | 108.44 | 109.25 | 104.31 | 104.43 | 889,475 | -3.70(-3.43%) |
Feb 24, 2020 | 108.06 | 109.47 | 107.31 | 108.14 | 608,740 | -2.94(-2.65%) |
Feb 21, 2020 | 112.48 | 112.48 | 110.61 | 111.08 | 621,941 | -1.64(-1.46%) |
Feb 20, 2020 | 114.02 | 114.02 | 109.64 | 112.73 | 1,621,065 | -1.39(-1.22%) |
Feb 19, 2020 | 114.53 | 114.80 | 113.36 | 114.12 | 597,509 | +0.34(+0.30%) |
Feb 18, 2020 | 113.39 | 113.92 | 113.02 | 113.78 | 686,684 | +0.21(+0.19%) |
Feb 14, 2020 | 114.05 | 114.96 | 112.94 | 113.56 | 682,240 | -0.08(-0.07%) |
Feb 13, 2020 | 113.98 | 114.98 | 113.48 | 113.65 | 755,294 | -0.98(-0.86%) |
Feb 12, 2020 | 111.79 | 114.90 | 111.35 | 114.63 | 1,227,674 | +3.36(+3.02%) |
Feb 11, 2020 | 110.75 | 111.33 | 110.17 | 111.27 | 619,194 | +1.46(+1.33%) |
Feb 10, 2020 | 109.52 | 110.40 | 109.15 | 109.81 | 1,022,216 | +0.36(+0.33%) |
Feb 07, 2020 | 110.62 | 111.63 | 109.15 | 109.45 | 729,187 | -1.75(-1.57%) |
Feb 06, 2020 | 112.50 | 112.96 | 111.06 | 111.19 | 925,099 | -0.90(-0.80%) |
Feb 05, 2020 | 109.50 | 112.90 | 109.50 | 112.09 | 1,588,353 | +3.12(+2.86%) |
Feb 04, 2020 | 109.57 | 109.97 | 107.54 | 108.97 | 1,109,989 | +0.84(+0.78%) |
Feb 03, 2020 | 112.07 | 112.38 | 107.92 | 108.13 | 1,390,765 | -2.53(-2.28%) |
Jan 31, 2020 | 111.90 | 112.77 | 107.16 | 110.66 | 2,348,324 | -9.58(-7.96%) |
Jan 30, 2020 | 119.52 | 120.56 | 118.73 | 120.23 | 1,019,004 | -0.07(-0.06%) |
Jan 29, 2020 | 121.26 | 121.44 | 120.29 | 120.30 | 446,969 | -0.21(-0.18%) |
Jan 28, 2020 | 120.49 | 121.33 | 120.03 | 120.52 | 456,690 | +0.33(+0.28%) |
Jan 27, 2020 | 119.55 | 121.09 | 118.99 | 120.18 | 430,217 | -1.50(-1.24%) |
Jan 24, 2020 | 122.56 | 122.95 | 120.94 | 121.69 | 398,188 | -0.21(-0.18%) |
Jan 23, 2020 | 123.15 | 123.36 | 121.33 | 121.90 | 482,127 | -1.18(-0.96%) |
Jan 22, 2020 | 123.79 | 124.72 | 123.05 | 123.08 | 785,391 | -0.04(-0.03%) |
Jan 21, 2020 | 120.98 | 123.36 | 120.98 | 123.12 | 735,668 | +1.46(+1.20%) |
Jan 17, 2020 | 120.56 | 121.80 | 119.93 | 121.66 | 563,903 | +1.53(+1.28%) |
Jan 16, 2020 | 119.89 | 120.69 | 119.87 | 120.13 | 403,082 | +0.99(+0.83%) |
Jan 15, 2020 | 119.33 | 120.07 | 118.79 | 119.13 | 429,390 | +0.17(+0.14%) |
Jan 14, 2020 | 119.09 | 119.64 | 118.28 | 118.97 | 506,034 | -0.36(-0.30%) |
Jan 13, 2020 | 118.74 | 119.65 | 118.38 | 119.33 | 463,448 | +0.84(+0.71%) |
Jan 10, 2020 | 118.94 | 118.99 | 117.74 | 118.49 | 693,331 | -0.47(-0.40%) |
Jan 09, 2020 | 117.00 | 119.34 | 116.84 | 118.97 | 810,099 | +2.55(+2.19%) |
Jan 08, 2020 | 115.96 | 117.22 | 115.19 | 116.42 | 523,471 | +0.74(+0.64%) |
Jan 07, 2020 | 116.09 | 116.53 | 115.35 | 115.68 | 630,361 | -0.41(-0.35%) |
Jan 06, 2020 | 114.37 | 116.10 | 114.03 | 116.09 | 432,269 | +1.04(+0.90%) |
Jan 03, 2020 | 113.31 | 115.15 | 113.21 | 115.05 | 386,667 | +0.09(+0.08%) |
Jan 02, 2020 | 115.80 | 115.99 | 114.20 | 114.95 | 421,259 | +0.22(+0.19%) |
Dec 31, 2019 | 113.78 | 114.81 | 113.49 | 114.73 | 404,111 | +0.70(+0.61%) |
Dec 30, 2019 | 114.32 | 114.44 | 113.33 | 114.04 | 294,834 | -0.39(-0.34%) |
Dec 27, 2019 | 114.10 | 114.72 | 113.41 | 114.43 | 308,709 | +0.55(+0.48%) |
Dec 26, 2019 | 114.17 | 114.78 | 113.36 | 113.88 | 282,015 | -0.41(-0.36%) |
Dec 24, 2019 | 114.26 | 114.44 | 113.92 | 114.29 | 118,444 | +0.19(+0.16%) |
Dec 23, 2019 | 114.98 | 115.43 | 114.03 | 114.10 | 372,271 | -0.70(-0.61%) |
Dec 20, 2019 | 114.47 | 115.04 | 113.97 | 114.80 | 1,408,197 | +0.99(+0.87%) |
Dec 19, 2019 | 114.50 | 115.06 | 113.57 | 113.80 | 690,130 | -1.09(-0.95%) |
Dec 18, 2019 | 113.98 | 115.80 | 113.90 | 114.89 | 705,359 | +1.15(+1.01%) |
Dec 17, 2019 | 112.39 | 114.07 | 112.24 | 113.74 | 920,275 | +1.48(+1.31%) |
Dec 16, 2019 | 111.97 | 113.05 | 111.82 | 112.26 | 1,438,939 | +1.08(+0.97%) |
Dec 13, 2019 | 110.61 | 111.42 | 110.58 | 111.19 | 656,397 | +0.16(+0.14%) |
Dec 12, 2019 | 110.23 | 111.88 | 110.16 | 111.03 | 656,498 | +0.62(+0.56%) |
Dec 11, 2019 | 111.85 | 111.93 | 109.89 | 110.40 | 918,081 | -1.83(-1.63%) |
Dec 10, 2019 | 111.75 | 112.72 | 111.65 | 112.23 | 467,549 | +0.19(+0.17%) |
Dec 09, 2019 | 113.77 | 113.84 | 111.87 | 112.04 | 589,164 | -1.68(-1.48%) |
Dec 06, 2019 | 113.47 | 115.52 | 113.19 | 113.72 | 474,956 | +1.06(+0.94%) |
Dec 05, 2019 | 112.59 | 113.17 | 112.22 | 112.66 | 705,830 | +0.09(+0.08%) |
Dec 04, 2019 | 112.11 | 113.25 | 112.09 | 112.57 | 508,278 | +0.28(+0.25%) |
Dec 03, 2019 | 111.93 | 112.56 | 111.70 | 112.29 | 482,791 | -0.69(-0.61%) |
Dec 02, 2019 | 114.31 | 114.31 | 111.97 | 112.98 | 442,228 | -1.39(-1.21%) |
Nov 29, 2019 | 113.61 | 114.90 | 113.15 | 114.37 | 307,948 | +0.56(+0.50%) |
Nov 27, 2019 | 114.46 | 114.46 | 113.21 | 113.81 | 439,478 | -0.27(-0.23%) |
Nov 26, 2019 | 112.16 | 114.26 | 112.14 | 114.08 | 871,147 | +1.78(+1.58%) |
Nov 25, 2019 | 112.30 | 112.87 | 112.07 | 112.30 | 420,541 | +0.25(+0.22%) |
Nov 22, 2019 | 112.41 | 112.59 | 110.71 | 112.05 | 449,429 | -0.14(-0.12%) |
Nov 21, 2019 | 113.15 | 113.37 | 111.46 | 112.19 | 717,028 | -1.01(-0.89%) |
Nov 20, 2019 | 112.61 | 114.16 | 112.19 | 113.20 | 537,076 | +0.36(+0.32%) |
Nov 19, 2019 | 111.29 | 113.18 | 110.76 | 112.84 | 791,245 | +1.35(+1.21%) |
Nov 18, 2019 | 111.13 | 112.24 | 110.76 | 111.49 | 617,570 | +0.73(+0.66%) |
Nov 15, 2019 | 110.79 | 110.79 | 109.75 | 110.76 | 617,411 | +0.40(+0.36%) |
Nov 14, 2019 | 110.05 | 110.39 | 109.42 | 110.36 | 594,787 | +0.46(+0.42%) |
Nov 13, 2019 | 109.12 | 110.32 | 109.05 | 109.90 | 386,421 | +0.59(+0.54%) |
Nov 12, 2019 | 109.46 | 110.13 | 108.92 | 109.30 | 510,703 | -0.36(-0.33%) |
Nov 11, 2019 | 110.07 | 110.77 | 109.10 | 109.67 | 430,813 | -0.89(-0.80%) |
Nov 08, 2019 | 110.93 | 111.40 | 108.76 | 110.55 | 514,112 | -0.83(-0.75%) |
Nov 07, 2019 | 108.36 | 111.84 | 108.01 | 111.38 | 900,122 | +3.36(+3.12%) |
Nov 06, 2019 | 109.53 | 110.63 | 106.46 | 108.02 | 1,662,815 | -6.06(-5.32%) |
Nov 05, 2019 | 114.42 | 114.88 | 113.13 | 114.08 | 763,028 | -0.06(-0.06%) |
Nov 04, 2019 | 116.68 | 116.73 | 114.02 | 114.15 | 457,887 | -2.16(-1.86%) |
Nov 01, 2019 | 116.15 | 117.20 | 115.90 | 116.31 | 394,697 | +0.55(+0.47%) |
Oct 31, 2019 | 115.45 | 116.41 | 113.25 | 115.77 | 372,634 | +0.33(+0.29%) |
Oct 30, 2019 | 115.20 | 115.53 | 114.50 | 115.43 | 499,366 | +0.24(+0.21%) |
Oct 29, 2019 | 115.22 | 116.57 | 114.69 | 115.19 | 468,150 | -0.14(-0.12%) |
Oct 28, 2019 | 114.88 | 115.78 | 114.72 | 115.33 | 342,204 | +1.11(+0.97%) |
Oct 25, 2019 | 115.15 | 115.73 | 114.06 | 114.22 | 493,128 | -1.14(-0.99%) |
Oct 24, 2019 | 114.27 | 116.02 | 113.31 | 115.36 | 694,227 | +1.55(+1.36%) |
Oct 23, 2019 | 112.47 | 114.11 | 112.34 | 113.81 | 531,474 | +1.32(+1.18%) |
Oct 22, 2019 | 115.00 | 115.25 | 112.38 | 112.48 | 485,004 | -1.83(-1.60%) |
Oct 21, 2019 | 114.06 | 114.46 | 112.78 | 114.31 | 412,907 | +0.62(+0.54%) |
Oct 18, 2019 | 115.64 | 115.69 | 112.91 | 113.70 | 493,993 | -2.22(-1.91%) |
Oct 17, 2019 | 116.01 | 116.94 | 115.60 | 115.91 | 354,207 | +0.14(+0.12%) |
Oct 16, 2019 | 115.46 | 115.80 | 114.27 | 115.78 | 590,200 | -0.01(-0.01%) |
Oct 15, 2019 | 114.65 | 116.08 | 114.42 | 115.78 | 356,948 | +1.52(+1.33%) |
Oct 14, 2019 | 115.02 | 115.42 | 114.13 | 114.27 | 279,368 | -0.68(-0.60%) |
Oct 11, 2019 | 114.48 | 116.09 | 114.48 | 114.95 | 442,831 | +1.66(+1.47%) |
Oct 10, 2019 | 111.44 | 113.58 | 110.58 | 113.29 | 489,625 | +1.57(+1.41%) |
Oct 09, 2019 | 111.50 | 112.14 | 110.80 | 111.72 | 1,556,666 | +1.17(+1.06%) |
Oct 08, 2019 | 111.84 | 112.26 | 110.01 | 110.54 | 1,602,702 | -2.05(-1.82%) |
Oct 07, 2019 | 113.23 | 113.40 | 112.11 | 112.59 | 1,056,431 | -1.12(-0.98%) |
Oct 04, 2019 | 113.26 | 114.14 | 112.72 | 113.71 | 795,668 | +1.23(+1.09%) |
Oct 03, 2019 | 112.17 | 113.07 | 110.26 | 112.48 | 878,389 | +0.04(+0.03%) |
Oct 02, 2019 | 114.55 | 114.69 | 112.32 | 112.45 | 802,144 | -3.02(-2.62%) |
Oct 01, 2019 | 115.61 | 117.14 | 115.10 | 115.47 | 482,625 | +0.44(+0.38%) |
Sep 30, 2019 | 114.58 | 115.89 | 114.58 | 115.04 | 601,759 | +0.51(+0.44%) |
Sep 27, 2019 | 117.67 | 117.67 | 113.48 | 114.53 | 470,846 | -2.56(-2.19%) |
Sep 26, 2019 | 117.25 | 117.95 | 116.10 | 117.09 | 394,604 | +0.03(+0.02%) |
Sep 25, 2019 | 115.68 | 117.31 | 114.89 | 117.06 | 280,769 | +1.07(+0.93%) |
Sep 24, 2019 | 116.97 | 118.60 | 115.54 | 115.99 | 721,372 | +0.03(+0.02%) |
Sep 23, 2019 | 116.66 | 116.99 | 114.91 | 115.96 | 562,469 | -1.18(-1.01%) |
Sep 20, 2019 | 117.45 | 118.64 | 116.67 | 117.14 | 1,126,332 | -0.15(-0.13%) |
Sep 19, 2019 | 118.65 | 118.65 | 116.67 | 117.29 | 405,917 | +0.49(+0.42%) |
Sep 18, 2019 | 117.89 | 118.59 | 115.04 | 116.80 | 528,915 | -0.78(-0.66%) |
Sep 17, 2019 | 115.71 | 117.69 | 115.71 | 117.58 | 497,767 | +2.14(+1.86%) |
Sep 16, 2019 | 114.08 | 115.95 | 113.87 | 115.43 | 334,349 | +0.78(+0.68%) |
Sep 13, 2019 | 115.30 | 115.38 | 114.13 | 114.66 | 387,991 | -0.26(-0.23%) |
Sep 12, 2019 | 115.66 | 116.70 | 114.78 | 114.92 | 402,715 | +0.18(+0.15%) |
Sep 11, 2019 | 115.04 | 115.39 | 114.01 | 114.74 | 563,191 | -0.32(-0.28%) |
Sep 10, 2019 | 118.17 | 118.17 | 114.07 | 115.06 | 632,897 | -3.84(-3.23%) |
Sep 09, 2019 | 120.63 | 120.63 | 118.26 | 118.90 | 414,790 | -1.03(-0.86%) |
Sep 06, 2019 | 121.61 | 121.61 | 119.81 | 119.93 | 450,515 | -1.12(-0.93%) |
Sep 05, 2019 | 119.67 | 121.47 | 119.38 | 121.06 | 354,172 | +1.59(+1.33%) |
Sep 04, 2019 | 119.57 | 119.64 | 118.33 | 119.46 | 432,824 | +1.32(+1.11%) |
Sep 03, 2019 | 118.33 | 119.25 | 117.69 | 118.15 | 463,563 | -1.00(-0.84%) |
Aug 30, 2019 | 120.83 | 120.98 | 118.82 | 119.15 | 505,377 | -0.82(-0.68%) |
Aug 29, 2019 | 119.72 | 120.62 | 119.17 | 119.97 | 465,842 | +1.61(+1.36%) |
Aug 28, 2019 | 118.51 | 118.86 | 116.87 | 118.36 | 609,705 | -0.80(-0.67%) |
Aug 27, 2019 | 119.20 | 120.46 | 118.47 | 119.16 | 706,484 | +1.03(+0.87%) |
Aug 26, 2019 | 117.95 | 118.53 | 116.67 | 118.13 | 659,038 | +0.80(+0.68%) |
Aug 23, 2019 | 119.45 | 120.53 | 116.88 | 117.33 | 1,894,187 | -2.51(-2.10%) |
Aug 22, 2019 | 120.44 | 121.19 | 119.06 | 119.84 | 630,553 | -0.99(-0.82%) |
Aug 21, 2019 | 118.85 | 120.97 | 118.75 | 120.83 | 692,922 | +2.84(+2.41%) |
Aug 20, 2019 | 118.17 | 119.19 | 117.36 | 117.99 | 524,052 | -0.06(-0.05%) |
Aug 19, 2019 | 118.75 | 119.30 | 117.98 | 118.05 | 1,142,206 | +0.03(+0.02%) |
Aug 16, 2019 | 117.09 | 118.24 | 116.32 | 118.03 | 613,579 | +1.43(+1.22%) |
Aug 15, 2019 | 116.25 | 116.89 | 115.50 | 116.60 | 1,136,250 | +1.00(+0.87%) |
Aug 14, 2019 | 115.27 | 116.25 | 114.46 | 115.60 | 1,314,189 | -1.08(-0.92%) |
Aug 13, 2019 | 114.79 | 116.71 | 113.92 | 116.67 | 1,182,913 | +2.09(+1.82%) |
Aug 12, 2019 | 115.44 | 115.72 | 114.16 | 114.58 | 353,974 | -1.17(-1.01%) |
Aug 09, 2019 | 115.72 | 116.78 | 114.60 | 115.75 | 466,594 | -0.44(-0.38%) |
Aug 08, 2019 | 114.62 | 116.45 | 114.40 | 116.19 | 648,800 | +2.42(+2.13%) |
Aug 07, 2019 | 112.35 | 114.30 | 111.13 | 113.77 | 636,477 | +0.53(+0.46%) |
Aug 06, 2019 | 112.61 | 113.72 | 111.32 | 113.25 | 895,620 | +1.80(+1.61%) |
Aug 05, 2019 | 114.25 | 115.25 | 110.72 | 111.45 | 1,067,623 | -6.12(-5.21%) |
Aug 02, 2019 | 118.23 | 118.83 | 117.18 | 117.58 | 817,816 | -0.68(-0.58%) |
Aug 01, 2019 | 116.31 | 120.91 | 115.16 | 118.26 | 1,205,432 | +1.24(+1.06%) |
Jul 31, 2019 | 118.58 | 119.26 | 116.39 | 117.01 | 1,261,352 | -3.79(-3.14%) |
Jul 30, 2019 | 122.19 | 122.56 | 120.54 | 120.81 | 814,539 | -2.29(-1.86%) |
Jul 29, 2019 | 123.96 | 124.12 | 122.49 | 123.10 | 625,986 | -0.62(-0.50%) |
Jul 26, 2019 | 124.17 | 124.47 | 123.25 | 123.72 | 806,300 | -0.20(-0.16%) |
Jul 25, 2019 | 124.17 | 125.53 | 123.39 | 123.92 | 698,348 | +0.42(+0.34%) |
Jul 24, 2019 | 123.28 | 123.92 | 122.18 | 123.49 | 367,730 | -0.01(-0.01%) |
Jul 23, 2019 | 122.18 | 124.06 | 121.92 | 123.50 | 475,931 | +1.41(+1.15%) |
Jul 22, 2019 | 123.23 | 123.46 | 121.91 | 122.09 | 627,603 | -0.44(-0.36%) |
Jul 19, 2019 | 124.66 | 126.10 | 122.47 | 122.54 | 593,264 | -1.61(-1.30%) |
Jul 18, 2019 | 122.54 | 124.19 | 122.54 | 124.15 | 358,225 | +1.54(+1.25%) |
Jul 17, 2019 | 122.03 | 122.98 | 121.49 | 122.61 | 436,779 | +0.88(+0.72%) |
Jul 16, 2019 | 122.27 | 122.53 | 121.49 | 121.74 | 356,266 | -0.31(-0.26%) |
Jul 15, 2019 | 122.00 | 122.63 | 121.22 | 122.05 | 376,170 | +0.20(+0.17%) |
Jul 12, 2019 | 122.27 | 122.58 | 121.43 | 121.85 | 554,155 | +0.17(+0.14%) |
Jul 11, 2019 | 121.21 | 121.70 | 120.52 | 121.68 | 510,208 | +0.95(+0.79%) |
Jul 10, 2019 | 121.02 | 122.13 | 120.47 | 120.73 | 472,921 | +0.09(+0.08%) |
Jul 09, 2019 | 120.24 | 120.82 | 119.88 | 120.64 | 667,900 | -0.15(-0.12%) |
Jul 08, 2019 | 121.55 | 121.91 | 120.76 | 120.79 | 525,652 | -1.13(-0.93%) |
Jul 05, 2019 | 121.20 | 121.98 | 120.46 | 121.92 | 608,582 | +0.55(+0.45%) |
Jul 03, 2019 | 120.47 | 121.55 | 120.29 | 121.37 | 407,387 | +0.70(+0.58%) |
Jul 02, 2019 | 119.35 | 120.71 | 119.16 | 120.67 | 752,172 | +1.58(+1.33%) |
Jul 01, 2019 | 119.04 | 119.20 | 117.89 | 119.08 | 753,917 | +1.56(+1.32%) |
Jun 28, 2019 | 118.72 | 119.01 | 117.01 | 117.53 | 1,363,932 | -0.94(-0.79%) |
Jun 27, 2019 | 117.62 | 119.25 | 116.81 | 118.47 | 1,440,227 | +1.26(+1.08%) |
Jun 26, 2019 | 118.19 | 119.27 | 117.15 | 117.21 | 583,732 | -0.67(-0.57%) |
Jun 25, 2019 | 118.61 | 119.02 | 117.59 | 117.88 | 658,299 | -0.35(-0.30%) |
Jun 24, 2019 | 119.08 | 119.35 | 117.78 | 118.23 | 626,384 | -0.26(-0.22%) |
Jun 21, 2019 | 120.17 | 120.17 | 118.37 | 118.49 | 1,639,326 | -1.68(-1.40%) |
Jun 20, 2019 | 121.34 | 121.79 | 119.66 | 120.17 | 594,362 | -0.01(-0.01%) |
Jun 19, 2019 | 119.72 | 120.36 | 118.78 | 120.18 | 554,990 | +0.48(+0.40%) |
Jun 18, 2019 | 119.84 | 120.50 | 119.28 | 119.70 | 757,676 | +0.31(+0.26%) |
Jun 17, 2019 | 120.26 | 120.72 | 119.15 | 119.39 | 652,909 | -0.41(-0.35%) |
Jun 14, 2019 | 120.79 | 121.11 | 119.78 | 119.80 | 519,174 | -0.92(-0.76%) |
Jun 13, 2019 | 121.01 | 121.32 | 119.66 | 120.72 | 624,571 | +0.16(+0.13%) |
Jun 12, 2019 | 120.31 | 121.34 | 120.18 | 120.56 | 553,673 | +0.38(+0.31%) |
Jun 11, 2019 | 122.08 | 122.22 | 119.68 | 120.19 | 694,012 | -1.00(-0.82%) |
Jun 10, 2019 | 120.97 | 122.39 | 120.66 | 121.19 | 584,296 | +1.03(+0.85%) |
Jun 07, 2019 | 118.62 | 120.52 | 118.55 | 120.16 | 898,044 | +2.48(+2.10%) |
Jun 06, 2019 | 117.16 | 118.20 | 116.64 | 117.68 | 735,369 | +0.47(+0.40%) |
Jun 05, 2019 | 116.25 | 117.57 | 115.40 | 117.22 | 747,856 | +1.39(+1.20%) |
Jun 04, 2019 | 113.98 | 115.83 | 113.33 | 115.83 | 815,885 | +2.92(+2.58%) |