Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.21 | 107.57 | 104.52 | 104.64 | 557,494 | -3.03(-2.81%) |
May 28, 2020 | 107.67 | 107.74 | 105.60 | 107.66 | 464,171 | +1.55(+1.46%) |
May 27, 2020 | 106.14 | 106.30 | 102.35 | 106.11 | 475,908 | +2.54(+2.45%) |
May 26, 2020 | 102.42 | 103.83 | 101.71 | 103.57 | 436,269 | +5.26(+5.35%) |
May 22, 2020 | 96.47 | 98.48 | 96.31 | 98.32 | 312,299 | +1.69(+1.75%) |
May 21, 2020 | 95.42 | 97.11 | 94.39 | 96.63 | 345,374 | +0.60(+0.63%) |
May 20, 2020 | 93.94 | 96.21 | 93.43 | 96.02 | 208,878 | +3.75(+4.07%) |
May 19, 2020 | 92.94 | 94.45 | 92.21 | 92.27 | 236,200 | -1.51(-1.61%) |
May 18, 2020 | 92.47 | 94.57 | 92.19 | 93.78 | 348,656 | +5.42(+6.13%) |
May 15, 2020 | 88.57 | 88.63 | 86.62 | 88.36 | 727,476 | -0.97(-1.09%) |
May 14, 2020 | 87.04 | 89.47 | 84.95 | 89.33 | 298,676 | +0.54(+0.61%) |
May 13, 2020 | 91.03 | 91.82 | 88.63 | 88.79 | 325,385 | -3.31(-3.60%) |
May 12, 2020 | 98.23 | 98.23 | 92.11 | 92.11 | 537,931 | -6.49(-6.58%) |
May 11, 2020 | 97.09 | 99.98 | 96.51 | 98.60 | 414,017 | -0.34(-0.35%) |
May 08, 2020 | 98.06 | 98.94 | 96.81 | 98.94 | 229,419 | +3.08(+3.21%) |
May 07, 2020 | 96.29 | 96.80 | 94.97 | 95.86 | 239,480 | +1.08(+1.14%) |
May 06, 2020 | 94.74 | 96.57 | 93.30 | 94.78 | 418,963 | +0.40(+0.42%) |
May 05, 2020 | 92.70 | 95.21 | 92.12 | 94.38 | 360,637 | +3.10(+3.39%) |
May 04, 2020 | 90.21 | 91.72 | 88.81 | 91.29 | 351,154 | -0.77(-0.83%) |
May 01, 2020 | 91.31 | 94.99 | 90.47 | 92.05 | 485,391 | -3.36(-3.52%) |
Apr 30, 2020 | 97.97 | 98.00 | 94.40 | 95.41 | 452,747 | -4.51(-4.51%) |
Apr 29, 2020 | 102.07 | 102.50 | 98.91 | 99.92 | 231,675 | +1.24(+1.26%) |
Apr 28, 2020 | 101.01 | 101.28 | 98.25 | 98.68 | 205,312 | +0.92(+0.94%) |
Apr 27, 2020 | 95.27 | 98.89 | 95.27 | 97.76 | 188,588 | +3.53(+3.74%) |
Apr 24, 2020 | 94.24 | 94.55 | 92.22 | 94.23 | 191,868 | +0.87(+0.94%) |
Apr 23, 2020 | 92.70 | 95.70 | 92.55 | 93.36 | 287,655 | +0.41(+0.44%) |
Apr 22, 2020 | 94.67 | 94.67 | 92.19 | 92.95 | 230,770 | +0.51(+0.55%) |
Apr 21, 2020 | 90.53 | 93.29 | 90.53 | 92.44 | 253,112 | -1.29(-1.37%) |
Apr 20, 2020 | 94.57 | 95.59 | 93.52 | 93.73 | 193,375 | -2.98(-3.08%) |
Apr 17, 2020 | 98.38 | 98.61 | 95.64 | 96.71 | 255,305 | +1.47(+1.54%) |
Apr 16, 2020 | 95.91 | 96.38 | 93.48 | 95.24 | 368,912 | -0.49(-0.52%) |
Apr 15, 2020 | 98.07 | 100.08 | 94.62 | 95.73 | 287,414 | -6.70(-6.54%) |
Apr 14, 2020 | 100.86 | 103.73 | 100.01 | 102.43 | 275,416 | +4.83(+4.95%) |
Apr 13, 2020 | 101.93 | 101.93 | 96.65 | 97.60 | 297,903 | -5.67(-5.49%) |
Apr 09, 2020 | 98.75 | 103.47 | 97.53 | 103.27 | 281,302 | +7.37(+7.69%) |
Apr 08, 2020 | 93.06 | 96.54 | 90.86 | 95.90 | 305,810 | +4.69(+5.14%) |
Apr 07, 2020 | 94.52 | 96.63 | 90.91 | 91.21 | 364,763 | -0.05(-0.05%) |
Apr 06, 2020 | 89.09 | 92.35 | 87.89 | 91.25 | 437,201 | +6.61(+7.81%) |
Apr 03, 2020 | 85.70 | 86.45 | 81.94 | 84.65 | 391,512 | -2.00(-2.31%) |
Apr 02, 2020 | 81.67 | 87.39 | 81.67 | 86.64 | 353,912 | +3.37(+4.04%) |
Apr 01, 2020 | 88.98 | 89.50 | 81.36 | 83.28 | 479,071 | -10.77(-11.45%) |
Mar 31, 2020 | 93.74 | 95.01 | 89.54 | 94.04 | 576,242 | -0.21(-0.22%) |
Mar 30, 2020 | 94.73 | 94.73 | 89.37 | 94.25 | 474,492 | +0.42(+0.45%) |
Mar 27, 2020 | 88.96 | 97.92 | 88.49 | 93.83 | 489,667 | +1.29(+1.39%) |
Mar 26, 2020 | 87.49 | 93.33 | 83.54 | 92.54 | 511,888 | +6.09(+7.05%) |
Mar 25, 2020 | 87.17 | 90.63 | 83.99 | 86.44 | 472,422 | -1.40(-1.60%) |
Mar 24, 2020 | 85.52 | 87.85 | 81.50 | 87.85 | 458,249 | +7.25(+8.99%) |
Mar 23, 2020 | 78.75 | 84.22 | 74.53 | 80.60 | 548,596 | +0.32(+0.40%) |
Mar 20, 2020 | 91.40 | 92.63 | 79.19 | 80.28 | 780,715 | -9.99(-11.07%) |
Mar 19, 2020 | 88.20 | 96.96 | 86.32 | 90.27 | 676,911 | +2.58(+2.95%) |
Mar 18, 2020 | 82.25 | 89.47 | 80.16 | 87.69 | 639,131 | -1.60(-1.79%) |
Mar 17, 2020 | 80.76 | 90.03 | 77.38 | 89.29 | 678,130 | +10.54(+13.38%) |
Mar 16, 2020 | 86.82 | 89.75 | 78.74 | 78.75 | 576,058 | -20.80(-20.89%) |
Mar 13, 2020 | 87.35 | 99.55 | 87.35 | 99.55 | 812,382 | +16.60(+20.01%) |
Mar 12, 2020 | 89.02 | 90.80 | 81.85 | 82.95 | 819,638 | -12.81(-13.37%) |
Mar 11, 2020 | 101.47 | 101.47 | 95.47 | 95.76 | 841,306 | -8.32(-7.99%) |
Mar 10, 2020 | 107.22 | 107.59 | 100.01 | 104.08 | 711,583 | -0.78(-0.74%) |
Mar 09, 2020 | 109.90 | 110.13 | 104.10 | 104.85 | 394,457 | -12.54(-10.68%) |
Mar 06, 2020 | 115.28 | 117.72 | 113.07 | 117.39 | 315,665 | -1.01(-0.85%) |
Mar 05, 2020 | 118.91 | 119.91 | 116.61 | 118.40 | 277,143 | -2.80(-2.31%) |
Mar 04, 2020 | 117.74 | 121.44 | 117.74 | 121.20 | 196,454 | +5.08(+4.37%) |
Mar 03, 2020 | 115.81 | 119.11 | 114.72 | 116.12 | 267,922 | +0.38(+0.32%) |
Mar 02, 2020 | 113.01 | 115.77 | 110.64 | 115.75 | 289,518 | +3.39(+3.01%) |
Feb 28, 2020 | 112.25 | 112.63 | 107.71 | 112.36 | 595,523 | -2.17(-1.90%) |
Feb 27, 2020 | 118.81 | 119.89 | 114.31 | 114.53 | 257,326 | -6.08(-5.04%) |
Feb 26, 2020 | 121.21 | 122.48 | 120.30 | 120.61 | 171,736 | -0.24(-0.20%) |
Feb 25, 2020 | 124.89 | 125.78 | 120.48 | 120.85 | 217,923 | -3.86(-3.10%) |
Feb 24, 2020 | 125.17 | 126.13 | 124.27 | 124.71 | 184,267 | -2.33(-1.84%) |
Feb 21, 2020 | 127.47 | 127.52 | 126.69 | 127.04 | 203,207 | -0.18(-0.14%) |
Feb 20, 2020 | 125.53 | 127.36 | 124.90 | 127.22 | 252,969 | +1.52(+1.21%) |
Feb 19, 2020 | 127.03 | 127.03 | 125.40 | 125.70 | 149,495 | -1.21(-0.95%) |
Feb 18, 2020 | 126.89 | 127.29 | 126.22 | 126.91 | 173,148 | +0.10(+0.08%) |
Feb 14, 2020 | 126.77 | 127.52 | 126.29 | 126.81 | 196,157 | +0.24(+0.19%) |
Feb 13, 2020 | 125.19 | 126.87 | 125.19 | 126.57 | 110,863 | +1.12(+0.89%) |
Feb 12, 2020 | 125.36 | 126.19 | 124.31 | 125.45 | 133,916 | +0.30(+0.24%) |
Feb 11, 2020 | 124.73 | 125.59 | 124.73 | 125.15 | 148,664 | +0.63(+0.51%) |
Feb 10, 2020 | 123.64 | 124.54 | 123.31 | 124.52 | 153,696 | +1.11(+0.90%) |
Feb 07, 2020 | 121.99 | 124.90 | 120.96 | 123.41 | 187,541 | +0.38(+0.31%) |
Feb 06, 2020 | 123.01 | 123.62 | 122.53 | 123.02 | 137,818 | +0.34(+0.28%) |
Feb 05, 2020 | 123.56 | 123.76 | 122.19 | 122.68 | 212,608 | -0.47(-0.38%) |
Feb 04, 2020 | 122.94 | 123.94 | 122.25 | 123.16 | 295,053 | +0.72(+0.59%) |
Feb 03, 2020 | 122.15 | 122.92 | 121.84 | 122.43 | 185,721 | +0.83(+0.68%) |
Jan 31, 2020 | 123.22 | 123.59 | 120.90 | 121.60 | 295,299 | -1.89(-1.53%) |
Jan 30, 2020 | 122.73 | 123.95 | 122.67 | 123.49 | 119,250 | +0.21(+0.17%) |
Jan 29, 2020 | 122.82 | 123.72 | 122.16 | 123.27 | 155,684 | +0.55(+0.45%) |
Jan 28, 2020 | 122.58 | 123.32 | 122.13 | 122.72 | 173,547 | +0.50(+0.41%) |
Jan 27, 2020 | 121.67 | 122.78 | 121.67 | 122.22 | 146,283 | -0.37(-0.30%) |
Jan 24, 2020 | 123.12 | 123.65 | 122.10 | 122.58 | 109,212 | -0.34(-0.28%) |
Jan 23, 2020 | 121.29 | 123.40 | 120.50 | 122.92 | 211,914 | +1.56(+1.28%) |
Jan 22, 2020 | 122.68 | 122.84 | 120.87 | 121.37 | 217,515 | -0.85(-0.69%) |
Jan 21, 2020 | 121.16 | 122.24 | 121.03 | 122.22 | 156,884 | +1.06(+0.87%) |
Jan 17, 2020 | 120.95 | 121.26 | 119.97 | 121.16 | 154,643 | +0.62(+0.51%) |
Jan 16, 2020 | 120.09 | 120.83 | 119.57 | 120.55 | 334,717 | +0.80(+0.66%) |
Jan 15, 2020 | 118.80 | 120.32 | 118.80 | 119.75 | 254,164 | +1.20(+1.01%) |
Jan 14, 2020 | 118.98 | 118.98 | 117.75 | 118.55 | 168,624 | -0.37(-0.31%) |
Jan 13, 2020 | 117.53 | 118.96 | 117.48 | 118.92 | 177,880 | +1.43(+1.22%) |
Jan 10, 2020 | 116.94 | 117.71 | 116.68 | 117.49 | 140,432 | +0.60(+0.51%) |
Jan 09, 2020 | 116.59 | 117.44 | 116.13 | 116.89 | 185,278 | +0.46(+0.39%) |
Jan 08, 2020 | 116.25 | 116.98 | 116.03 | 116.44 | 152,290 | +0.12(+0.10%) |
Jan 07, 2020 | 117.56 | 117.58 | 115.86 | 116.32 | 162,580 | -1.77(-1.50%) |
Jan 06, 2020 | 118.05 | 119.39 | 117.70 | 118.09 | 204,135 | -0.40(-0.34%) |
Jan 03, 2020 | 116.17 | 118.92 | 116.17 | 118.49 | 147,705 | +1.42(+1.21%) |
Jan 02, 2020 | 119.05 | 119.05 | 115.99 | 117.07 | 167,451 | -1.49(-1.26%) |
Dec 31, 2019 | 117.75 | 118.97 | 117.75 | 118.56 | 166,169 | +0.57(+0.48%) |
Dec 30, 2019 | 117.12 | 118.05 | 116.76 | 117.99 | 120,083 | +0.57(+0.49%) |
Dec 27, 2019 | 117.25 | 117.78 | 116.83 | 117.42 | 119,507 | +0.61(+0.52%) |
Dec 26, 2019 | 116.65 | 117.35 | 116.34 | 116.81 | 79,208 | +0.28(+0.24%) |
Dec 24, 2019 | 116.54 | 117.17 | 116.36 | 116.54 | 63,922 | +0.27(+0.23%) |
Dec 23, 2019 | 118.59 | 118.59 | 116.06 | 116.27 | 158,658 | -2.10(-1.77%) |
Dec 20, 2019 | 117.36 | 119.10 | 117.36 | 118.37 | 778,217 | +1.30(+1.11%) |
Dec 19, 2019 | 116.78 | 117.11 | 115.63 | 117.07 | 302,946 | -0.22(-0.19%) |
Dec 18, 2019 | 117.81 | 118.12 | 116.82 | 117.29 | 342,447 | -0.23(-0.20%) |
Dec 17, 2019 | 118.45 | 118.45 | 117.26 | 117.52 | 218,081 | -0.64(-0.54%) |
Dec 16, 2019 | 118.20 | 118.58 | 117.07 | 118.16 | 261,664 | +0.42(+0.36%) |
Dec 13, 2019 | 117.53 | 118.10 | 115.98 | 117.74 | 298,232 | +0.20(+0.17%) |
Dec 12, 2019 | 119.12 | 119.65 | 117.19 | 117.54 | 221,566 | -1.60(-1.34%) |
Dec 11, 2019 | 120.97 | 120.97 | 118.71 | 119.14 | 192,571 | -1.54(-1.27%) |
Dec 10, 2019 | 121.13 | 121.40 | 120.30 | 120.68 | 102,649 | -0.21(-0.18%) |
Dec 09, 2019 | 120.82 | 121.19 | 120.10 | 120.89 | 202,409 | -0.13(-0.11%) |
Dec 06, 2019 | 120.33 | 121.45 | 119.51 | 121.02 | 255,354 | +1.03(+0.86%) |
Dec 05, 2019 | 120.09 | 120.79 | 119.40 | 119.99 | 260,559 | -0.07(-0.06%) |
Dec 04, 2019 | 120.62 | 122.00 | 119.94 | 120.06 | 215,109 | -0.52(-0.44%) |
Dec 03, 2019 | 119.71 | 120.91 | 119.71 | 120.59 | 216,218 | +0.70(+0.59%) |
Dec 02, 2019 | 120.92 | 121.32 | 119.68 | 119.89 | 214,297 | -1.13(-0.93%) |
Nov 29, 2019 | 122.44 | 122.76 | 120.83 | 121.01 | 183,778 | -1.27(-1.04%) |
Nov 27, 2019 | 121.09 | 122.34 | 120.60 | 122.28 | 216,752 | +1.39(+1.15%) |
Nov 26, 2019 | 118.76 | 120.98 | 118.76 | 120.89 | 269,941 | +2.28(+1.93%) |
Nov 25, 2019 | 117.86 | 119.07 | 117.86 | 118.61 | 232,612 | +1.08(+0.92%) |
Nov 22, 2019 | 118.22 | 118.26 | 117.19 | 117.52 | 152,717 | -0.26(-0.22%) |
Nov 21, 2019 | 118.92 | 118.92 | 117.47 | 117.78 | 217,199 | -1.23(-1.04%) |
Nov 20, 2019 | 118.57 | 119.65 | 118.02 | 119.02 | 236,509 | +0.29(+0.25%) |
Nov 19, 2019 | 117.78 | 119.12 | 117.14 | 118.72 | 219,478 | +1.31(+1.11%) |
Nov 18, 2019 | 117.48 | 117.90 | 117.08 | 117.42 | 511,270 | +0.12(+0.11%) |
Nov 15, 2019 | 117.73 | 117.92 | 116.89 | 117.29 | 238,248 | -0.25(-0.21%) |
Nov 14, 2019 | 116.44 | 117.75 | 116.23 | 117.54 | 150,005 | +1.22(+1.05%) |
Nov 13, 2019 | 115.26 | 116.72 | 115.07 | 116.32 | 232,955 | +0.98(+0.85%) |
Nov 12, 2019 | 116.36 | 116.81 | 115.16 | 115.34 | 329,248 | -0.87(-0.75%) |
Nov 11, 2019 | 116.35 | 116.66 | 115.76 | 116.22 | 188,394 | -0.12(-0.10%) |
Nov 08, 2019 | 116.37 | 116.80 | 116.03 | 116.33 | 208,199 | -0.06(-0.05%) |
Nov 07, 2019 | 117.09 | 117.30 | 116.12 | 116.39 | 222,103 | -0.66(-0.56%) |
Nov 06, 2019 | 116.61 | 117.19 | 116.33 | 117.05 | 218,973 | +0.84(+0.72%) |
Nov 05, 2019 | 118.89 | 118.89 | 115.91 | 116.22 | 196,042 | -2.84(-2.38%) |
Nov 04, 2019 | 118.72 | 119.30 | 118.30 | 119.05 | 178,974 | +0.24(+0.20%) |
Nov 01, 2019 | 119.65 | 119.83 | 117.53 | 118.81 | 286,978 | -0.21(-0.18%) |
Oct 31, 2019 | 119.44 | 120.36 | 118.78 | 119.02 | 261,993 | -0.31(-0.26%) |
Oct 30, 2019 | 119.07 | 119.68 | 118.49 | 119.33 | 289,581 | +0.75(+0.63%) |
Oct 29, 2019 | 118.48 | 119.09 | 118.05 | 118.59 | 283,718 | +0.27(+0.23%) |
Oct 28, 2019 | 118.24 | 118.97 | 117.73 | 118.31 | 429,731 | +0.36(+0.30%) |
Oct 25, 2019 | 118.91 | 118.91 | 117.26 | 117.96 | 202,460 | -0.92(-0.77%) |
Oct 24, 2019 | 116.18 | 119.04 | 114.95 | 118.87 | 293,583 | +4.03(+3.50%) |
Oct 23, 2019 | 114.31 | 114.99 | 113.28 | 114.85 | 185,305 | +0.95(+0.83%) |
Oct 22, 2019 | 114.76 | 114.76 | 113.58 | 113.90 | 133,529 | -0.57(-0.50%) |
Oct 21, 2019 | 114.13 | 114.47 | 113.52 | 114.47 | 107,634 | +0.77(+0.67%) |
Oct 18, 2019 | 113.14 | 113.93 | 113.02 | 113.70 | 180,064 | +0.36(+0.32%) |
Oct 17, 2019 | 112.58 | 113.52 | 112.46 | 113.34 | 147,404 | +1.16(+1.03%) |
Oct 16, 2019 | 112.49 | 112.49 | 111.26 | 112.18 | 147,974 | -0.31(-0.28%) |
Oct 15, 2019 | 112.64 | 113.23 | 112.11 | 112.49 | 227,752 | -0.20(-0.18%) |
Oct 14, 2019 | 112.24 | 112.80 | 111.74 | 112.70 | 161,485 | +0.55(+0.49%) |
Oct 11, 2019 | 111.94 | 112.85 | 111.28 | 112.15 | 162,170 | +0.40(+0.36%) |
Oct 10, 2019 | 111.58 | 112.16 | 111.31 | 111.75 | 163,282 | +0.15(+0.14%) |
Oct 09, 2019 | 112.43 | 113.72 | 111.17 | 111.59 | 187,325 | -0.13(-0.12%) |
Oct 08, 2019 | 112.37 | 112.90 | 110.99 | 111.73 | 253,438 | -1.00(-0.88%) |
Oct 07, 2019 | 111.55 | 113.51 | 111.06 | 112.72 | 210,379 | +0.66(+0.59%) |
Oct 04, 2019 | 111.71 | 112.36 | 111.52 | 112.07 | 112,427 | +0.49(+0.44%) |
Oct 03, 2019 | 110.30 | 111.99 | 109.77 | 111.58 | 138,640 | +1.30(+1.18%) |
Oct 02, 2019 | 109.51 | 110.28 | 109.34 | 110.28 | 248,192 | +0.59(+0.53%) |
Oct 01, 2019 | 111.20 | 111.37 | 109.44 | 109.69 | 258,775 | -1.39(-1.26%) |
Sep 30, 2019 | 111.09 | 111.91 | 110.92 | 111.09 | 263,525 | +0.02(+0.02%) |
Sep 27, 2019 | 112.27 | 112.92 | 110.52 | 111.07 | 146,640 | -0.83(-0.74%) |
Sep 26, 2019 | 111.45 | 112.14 | 111.19 | 111.90 | 246,155 | +0.80(+0.72%) |
Sep 25, 2019 | 110.98 | 111.37 | 110.72 | 111.10 | 342,091 | +0.06(+0.06%) |
Sep 24, 2019 | 112.38 | 112.67 | 110.66 | 111.04 | 232,924 | -0.84(-0.75%) |
Sep 23, 2019 | 112.11 | 113.33 | 111.77 | 111.88 | 216,105 | -0.40(-0.35%) |
Sep 20, 2019 | 111.52 | 112.75 | 111.52 | 112.28 | 661,943 | +0.62(+0.55%) |
Sep 19, 2019 | 112.06 | 112.29 | 111.49 | 111.66 | 197,240 | +0.13(+0.12%) |
Sep 18, 2019 | 112.79 | 112.79 | 110.52 | 111.53 | 229,787 | -0.57(-0.51%) |
Sep 17, 2019 | 111.00 | 112.34 | 110.95 | 112.10 | 202,515 | +1.00(+0.90%) |
Sep 16, 2019 | 110.70 | 111.40 | 110.36 | 111.10 | 234,596 | +0.46(+0.42%) |
Sep 13, 2019 | 110.92 | 112.05 | 110.00 | 110.64 | 214,534 | -0.27(-0.24%) |
Sep 12, 2019 | 109.76 | 111.05 | 109.50 | 110.91 | 246,553 | +2.10(+1.93%) |
Sep 11, 2019 | 108.44 | 108.90 | 107.59 | 108.81 | 270,478 | +0.26(+0.24%) |
Sep 10, 2019 | 109.80 | 109.97 | 107.30 | 108.55 | 285,223 | -1.55(-1.41%) |
Sep 09, 2019 | 110.78 | 110.78 | 109.55 | 110.10 | 213,525 | -0.78(-0.70%) |
Sep 06, 2019 | 111.54 | 111.54 | 110.38 | 110.88 | 275,668 | -0.37(-0.33%) |
Sep 05, 2019 | 111.69 | 111.69 | 110.14 | 111.25 | 314,018 | -0.31(-0.28%) |
Sep 04, 2019 | 111.47 | 113.04 | 111.09 | 111.56 | 251,836 | +0.71(+0.64%) |
Sep 03, 2019 | 109.55 | 110.96 | 109.05 | 110.86 | 218,776 | +0.87(+0.79%) |
Aug 30, 2019 | 109.72 | 110.31 | 109.03 | 109.99 | 278,045 | +0.49(+0.45%) |
Aug 29, 2019 | 109.13 | 109.99 | 108.85 | 109.50 | 166,753 | +1.19(+1.10%) |
Aug 28, 2019 | 107.52 | 108.67 | 107.13 | 108.30 | 160,181 | +0.76(+0.71%) |
Aug 27, 2019 | 109.12 | 109.50 | 107.47 | 107.54 | 237,788 | -0.81(-0.75%) |
Aug 26, 2019 | 108.77 | 108.80 | 107.70 | 108.36 | 322,291 | +0.36(+0.34%) |
Aug 23, 2019 | 109.29 | 109.95 | 107.70 | 107.99 | 227,553 | -1.54(-1.40%) |
Aug 22, 2019 | 108.96 | 109.65 | 107.98 | 109.53 | 168,688 | +0.68(+0.62%) |
Aug 21, 2019 | 108.87 | 109.66 | 108.35 | 108.85 | 279,844 | +0.54(+0.50%) |
Aug 20, 2019 | 110.37 | 110.57 | 108.05 | 108.31 | 325,296 | -2.01(-1.83%) |
Aug 19, 2019 | 110.70 | 110.81 | 109.37 | 110.33 | 372,959 | +0.13(+0.12%) |
Aug 16, 2019 | 108.82 | 110.96 | 108.82 | 110.19 | 1,233,091 | +1.69(+1.55%) |
Aug 15, 2019 | 107.83 | 108.70 | 107.22 | 108.51 | 200,016 | +0.86(+0.80%) |
Aug 14, 2019 | 107.70 | 108.50 | 107.32 | 107.65 | 275,043 | -0.81(-0.75%) |
Aug 13, 2019 | 107.48 | 108.67 | 106.89 | 108.46 | 315,393 | +0.94(+0.87%) |
Aug 12, 2019 | 107.57 | 108.66 | 107.41 | 107.53 | 253,538 | -0.29(-0.27%) |
Aug 09, 2019 | 107.62 | 108.09 | 106.70 | 107.82 | 363,972 | -0.27(-0.25%) |
Aug 08, 2019 | 106.60 | 108.33 | 105.74 | 108.08 | 425,512 | +1.87(+1.76%) |
Aug 07, 2019 | 104.58 | 106.58 | 103.38 | 106.21 | 301,242 | +1.09(+1.04%) |
Aug 06, 2019 | 103.84 | 105.64 | 103.47 | 105.11 | 257,848 | +1.41(+1.35%) |
Aug 05, 2019 | 105.11 | 105.15 | 102.18 | 103.71 | 253,029 | -2.25(-2.13%) |
Aug 02, 2019 | 106.39 | 106.64 | 105.56 | 105.96 | 248,271 | -0.66(-0.62%) |
Aug 01, 2019 | 106.69 | 107.45 | 106.12 | 106.62 | 306,201 | +0.20(+0.19%) |
Jul 31, 2019 | 107.52 | 108.12 | 106.02 | 106.42 | 327,745 | -1.12(-1.04%) |
Jul 30, 2019 | 106.94 | 107.98 | 106.49 | 107.54 | 274,342 | +0.42(+0.39%) |
Jul 29, 2019 | 107.27 | 107.94 | 106.66 | 107.13 | 270,798 | +0.34(+0.31%) |
Jul 26, 2019 | 106.67 | 107.34 | 105.90 | 106.79 | 218,836 | +0.68(+0.64%) |
Jul 25, 2019 | 105.36 | 106.50 | 104.59 | 106.11 | 259,267 | +0.95(+0.91%) |
Jul 24, 2019 | 104.59 | 105.41 | 103.62 | 105.16 | 220,132 | +0.72(+0.69%) |
Jul 23, 2019 | 104.12 | 104.72 | 103.26 | 104.44 | 308,269 | +1.16(+1.12%) |
Jul 22, 2019 | 103.19 | 103.63 | 102.82 | 103.28 | 138,027 | +0.32(+0.31%) |
Jul 19, 2019 | 105.04 | 105.45 | 102.83 | 102.97 | 149,664 | -2.20(-2.09%) |
Jul 18, 2019 | 104.43 | 105.45 | 104.13 | 105.17 | 230,740 | +0.52(+0.50%) |
Jul 17, 2019 | 105.20 | 105.63 | 104.09 | 104.65 | 217,194 | -0.39(-0.37%) |
Jul 16, 2019 | 104.54 | 105.56 | 104.24 | 105.03 | 188,206 | +0.38(+0.36%) |
Jul 15, 2019 | 105.17 | 105.73 | 104.40 | 104.65 | 167,945 | -0.50(-0.48%) |
Jul 12, 2019 | 105.45 | 105.59 | 104.56 | 105.16 | 250,535 | -0.10(-0.09%) |
Jul 11, 2019 | 106.39 | 106.43 | 104.51 | 105.25 | 243,568 | -1.20(-1.13%) |
Jul 10, 2019 | 106.22 | 106.54 | 105.70 | 106.46 | 218,224 | +0.72(+0.68%) |
Jul 09, 2019 | 105.45 | 106.05 | 105.45 | 105.74 | 201,743 | +0.12(+0.12%) |
Jul 08, 2019 | 104.98 | 105.70 | 104.72 | 105.62 | 235,842 | +0.49(+0.46%) |
Jul 05, 2019 | 104.57 | 105.31 | 103.03 | 105.13 | 116,493 | -0.09(-0.08%) |
Jul 03, 2019 | 104.29 | 105.29 | 104.29 | 105.22 | 114,795 | +1.23(+1.18%) |
Jul 02, 2019 | 102.77 | 104.24 | 102.77 | 103.99 | 173,438 | +1.44(+1.40%) |
Jul 01, 2019 | 103.46 | 103.46 | 100.98 | 102.55 | 325,176 | +0.11(+0.10%) |
Jun 28, 2019 | 100.56 | 102.50 | 100.38 | 102.45 | 825,645 | +1.95(+1.94%) |
Jun 27, 2019 | 99.22 | 100.49 | 99.22 | 100.49 | 295,160 | +1.81(+1.83%) |
Jun 26, 2019 | 101.50 | 101.50 | 98.45 | 98.68 | 319,836 | -2.68(-2.64%) |
Jun 25, 2019 | 102.12 | 102.97 | 101.26 | 101.36 | 225,759 | -0.53(-0.52%) |
Jun 24, 2019 | 102.56 | 102.60 | 101.46 | 101.89 | 257,754 | -0.45(-0.44%) |
Jun 21, 2019 | 102.89 | 102.93 | 101.68 | 102.33 | 464,648 | -1.40(-1.35%) |
Jun 20, 2019 | 104.01 | 104.56 | 103.37 | 103.73 | 240,123 | +0.43(+0.42%) |
Jun 19, 2019 | 102.33 | 103.44 | 101.81 | 103.30 | 262,752 | +0.75(+0.74%) |
Jun 18, 2019 | 102.47 | 103.24 | 101.86 | 102.55 | 200,628 | +0.54(+0.53%) |
Jun 17, 2019 | 101.51 | 102.25 | 101.30 | 102.00 | 455,185 | +0.71(+0.70%) |
Jun 14, 2019 | 101.42 | 101.93 | 100.97 | 101.29 | 294,193 | -0.40(-0.40%) |
Jun 13, 2019 | 101.65 | 101.97 | 101.14 | 101.69 | 307,061 | +0.24(+0.23%) |
Jun 12, 2019 | 100.41 | 101.59 | 100.41 | 101.46 | 193,825 | +0.98(+0.98%) |
Jun 11, 2019 | 101.09 | 101.71 | 99.68 | 100.47 | 364,284 | -0.15(-0.15%) |
Jun 10, 2019 | 101.20 | 101.24 | 100.25 | 100.62 | 239,937 | -0.61(-0.61%) |
Jun 07, 2019 | 101.03 | 101.70 | 100.72 | 101.24 | 296,358 | +0.79(+0.79%) |
Jun 06, 2019 | 99.14 | 100.53 | 98.60 | 100.45 | 264,643 | +1.62(+1.64%) |
Jun 05, 2019 | 98.24 | 99.12 | 97.73 | 98.82 | 751,995 | +1.10(+1.12%) |
Jun 04, 2019 | 98.50 | 98.50 | 96.81 | 97.73 | 334,719 | -0.39(-0.39%) |