Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.45 | 28.57 | 27.65 | 28.10 | 5,739,634 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.26 | 27.83 | 28.64 | 6,724,908 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.57 | 29.79 | 29.89 | 3,449,019 | -0.41(-1.35%) |
May 26, 2020 | 29.39 | 30.74 | 29.18 | 30.30 | 3,946,347 | +1.86(+6.55%) |
May 22, 2020 | 29.35 | 29.35 | 28.33 | 28.43 | 2,320,544 | -0.87(-2.96%) |
May 21, 2020 | 28.84 | 29.30 | 28.54 | 29.30 | 2,226,389 | +0.39(+1.34%) |
May 20, 2020 | 28.76 | 29.55 | 28.58 | 28.91 | 2,776,779 | +0.54(+1.90%) |
May 19, 2020 | 28.41 | 29.01 | 27.98 | 28.38 | 4,337,960 | -0.22(-0.77%) |
May 18, 2020 | 27.21 | 28.85 | 27.21 | 28.59 | 2,454,892 | +2.27(+8.63%) |
May 15, 2020 | 26.34 | 26.78 | 26.12 | 26.32 | 3,040,395 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.04 | 24.72 | 26.61 | 3,235,813 | +0.79(+3.05%) |
May 13, 2020 | 26.93 | 26.96 | 25.27 | 25.82 | 4,970,494 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.29 | 27.30 | 27.36 | 5,621,770 | -1.62(-5.60%) |
May 11, 2020 | 28.78 | 29.22 | 28.05 | 28.98 | 2,888,219 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.06 | 1,876,810 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.16 | 27.48 | 27.58 | 1,712,042 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 26.99 | 27.18 | 1,521,239 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,668 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.68 | 27.27 | 1,770,038 | -0.76(-2.70%) |
May 01, 2020 | 28.54 | 28.65 | 27.51 | 28.03 | 1,513,372 | -0.95(-3.27%) |
Apr 30, 2020 | 29.80 | 29.84 | 28.76 | 28.97 | 2,516,470 | -1.24(-4.09%) |
Apr 29, 2020 | 29.89 | 30.37 | 29.61 | 30.21 | 2,140,477 | +1.05(+3.59%) |
Apr 28, 2020 | 29.28 | 29.89 | 28.62 | 29.16 | 2,811,228 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.32 | 27.76 | 28.66 | 3,518,425 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.14 | 27.72 | 3,137,553 | +0.46(+1.68%) |
Apr 23, 2020 | 26.90 | 27.99 | 26.73 | 27.26 | 3,002,348 | +0.54(+2.01%) |
Apr 22, 2020 | 26.71 | 27.00 | 25.85 | 26.72 | 2,651,654 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.44 | 25.51 | 26.28 | 3,185,809 | -0.05(-0.19%) |
Apr 20, 2020 | 26.15 | 27.02 | 25.54 | 26.33 | 4,017,664 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.89 | 25.22 | 26.71 | 3,825,486 | +2.20(+8.98%) |
Apr 16, 2020 | 24.10 | 24.69 | 23.12 | 24.51 | 3,775,751 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.06 | 24.27 | 2,605,720 | -1.98(-7.55%) |
Apr 14, 2020 | 26.78 | 27.36 | 26.00 | 26.25 | 2,560,851 | +0.13(+0.50%) |
Apr 13, 2020 | 26.38 | 26.84 | 25.54 | 26.12 | 3,175,879 | -0.28(-1.06%) |
Apr 09, 2020 | 26.05 | 27.41 | 25.77 | 26.40 | 3,311,895 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.75 | 24.34 | 25.61 | 3,280,998 | +0.88(+3.55%) |
Apr 07, 2020 | 26.36 | 26.72 | 24.54 | 24.73 | 4,268,806 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.94 | 24.46 | 25.34 | 5,063,717 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.80 | 22.49 | 23.40 | 3,840,842 | +0.45(+1.95%) |
Apr 02, 2020 | 23.44 | 24.60 | 22.51 | 22.96 | 6,406,790 | -0.75(-3.15%) |
Apr 01, 2020 | 23.85 | 25.01 | 23.51 | 23.70 | 7,932,075 | -1.01(-4.07%) |
Mar 31, 2020 | 23.44 | 25.05 | 23.44 | 24.71 | 6,482,768 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.84 | 22.10 | 23.66 | 3,774,095 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,320,308 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.04 | 22.45 | 23.32 | 5,538,911 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.44 | 23.19 | 5,194,752 | +0.87(+3.88%) |
Mar 24, 2020 | 20.51 | 22.49 | 19.72 | 22.33 | 4,714,232 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.21 | 19.43 | 6,501,824 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.31 | 19.30 | 19.54 | 5,922,106 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,758,660 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.33 | 16.95 | 19.15 | 8,323,291 | -2.31(-10.77%) |
Mar 17, 2020 | 21.42 | 22.53 | 20.67 | 21.46 | 7,746,868 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.17 | 6,465,450 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.47 | 20.13 | 22.92 | 8,587,822 | +1.65(+7.78%) |
Mar 12, 2020 | 20.89 | 22.75 | 19.82 | 21.26 | 10,617,950 | -2.14(-9.15%) |
Mar 11, 2020 | 23.09 | 24.05 | 22.38 | 23.40 | 10,723,235 | -0.37(-1.55%) |
Mar 10, 2020 | 24.16 | 24.42 | 21.78 | 23.77 | 10,356,669 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.06 | 22.79 | 23.24 | 11,347,968 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.68 | 24.59 | 27.69 | 17,102,576 | +0.96(+3.58%) |
Mar 05, 2020 | 29.80 | 30.03 | 26.68 | 26.73 | 15,816,908 | -4.10(-13.31%) |
Mar 04, 2020 | 31.70 | 31.88 | 29.68 | 30.84 | 25,295,888 | -0.75(-2.37%) |
Mar 03, 2020 | 32.12 | 32.78 | 30.56 | 31.58 | 18,100,196 | -1.10(-3.35%) |
Mar 02, 2020 | 32.94 | 34.62 | 32.46 | 32.68 | 38,456,532 | -95.89(-74.58%) |
Feb 28, 2020 | 127.93 | 130.79 | 124.81 | 128.56 | 3,124,705 | -3.46(-2.62%) |
Feb 27, 2020 | 135.74 | 137.85 | 131.71 | 132.02 | 2,821,712 | -6.23(-4.50%) |
Feb 26, 2020 | 138.51 | 139.77 | 136.69 | 138.25 | 1,950,218 | +0.75(+0.54%) |
Feb 25, 2020 | 142.15 | 142.50 | 136.91 | 137.50 | 1,926,066 | -4.05(-2.86%) |
Feb 24, 2020 | 141.24 | 142.71 | 139.89 | 141.56 | 2,115,932 | -3.55(-2.44%) |
Feb 21, 2020 | 144.61 | 145.97 | 144.15 | 145.10 | 1,533,847 | -0.37(-0.25%) |
Feb 20, 2020 | 144.66 | 146.31 | 143.91 | 145.47 | 1,914,363 | +0.18(+0.12%) |
Feb 19, 2020 | 144.68 | 145.69 | 144.01 | 145.29 | 2,480,895 | +0.86(+0.59%) |
Feb 18, 2020 | 145.24 | 145.68 | 143.35 | 144.44 | 1,182,784 | -1.57(-1.08%) |
Feb 14, 2020 | 145.36 | 146.06 | 144.54 | 146.01 | 943,674 | +0.93(+0.64%) |
Feb 13, 2020 | 144.33 | 145.62 | 143.94 | 145.08 | 1,327,802 | +0.03(+0.02%) |
Feb 12, 2020 | 144.42 | 145.53 | 144.11 | 145.05 | 1,866,501 | +1.23(+0.85%) |
Feb 11, 2020 | 143.50 | 144.24 | 142.64 | 143.83 | 1,377,875 | +0.25(+0.17%) |
Feb 10, 2020 | 140.70 | 143.86 | 140.20 | 143.58 | 2,114,358 | +2.29(+1.62%) |
Feb 07, 2020 | 141.39 | 143.00 | 140.53 | 141.29 | 1,790,191 | -0.60(-0.42%) |
Feb 06, 2020 | 141.31 | 142.18 | 140.31 | 141.89 | 1,372,244 | +0.65(+0.46%) |
Feb 05, 2020 | 139.34 | 141.64 | 138.73 | 141.24 | 1,646,845 | +3.22(+2.33%) |
Feb 04, 2020 | 136.71 | 138.88 | 136.50 | 138.02 | 2,094,420 | +2.33(+1.72%) |
Feb 03, 2020 | 133.25 | 136.01 | 133.15 | 135.69 | 1,950,732 | +2.95(+2.22%) |
Jan 31, 2020 | 133.78 | 134.64 | 132.01 | 132.74 | 2,224,390 | -1.90(-1.41%) |
Jan 30, 2020 | 133.06 | 134.79 | 131.63 | 134.64 | 2,496,228 | +0.85(+0.63%) |
Jan 29, 2020 | 127.92 | 134.41 | 127.92 | 133.80 | 3,129,934 | +3.50(+2.68%) |
Jan 28, 2020 | 129.03 | 131.34 | 127.82 | 130.30 | 2,123,255 | +1.74(+1.36%) |
Jan 27, 2020 | 128.44 | 129.73 | 127.65 | 128.56 | 1,581,415 | -1.56(-1.20%) |
Jan 24, 2020 | 131.87 | 131.87 | 129.25 | 130.12 | 1,879,420 | -1.68(-1.28%) |
Jan 23, 2020 | 130.52 | 131.83 | 130.00 | 131.80 | 1,610,425 | +0.65(+0.49%) |
Jan 22, 2020 | 132.60 | 132.74 | 131.16 | 131.16 | 771,365 | -0.71(-0.54%) |
Jan 21, 2020 | 132.61 | 133.16 | 131.49 | 131.86 | 1,311,089 | -1.56(-1.17%) |
Jan 17, 2020 | 132.78 | 133.75 | 132.67 | 133.43 | 1,378,375 | +1.03(+0.77%) |
Jan 16, 2020 | 131.51 | 132.48 | 131.13 | 132.40 | 974,184 | +1.58(+1.20%) |
Jan 15, 2020 | 130.12 | 130.90 | 129.76 | 130.83 | 929,022 | +0.43(+0.33%) |
Jan 14, 2020 | 131.00 | 131.21 | 129.92 | 130.40 | 1,218,251 | -0.47(-0.36%) |
Jan 13, 2020 | 130.70 | 131.38 | 130.46 | 130.87 | 1,008,279 | +0.17(+0.13%) |
Jan 10, 2020 | 130.55 | 132.01 | 130.32 | 130.70 | 1,490,990 | +0.66(+0.51%) |
Jan 09, 2020 | 130.82 | 131.35 | 129.78 | 130.04 | 1,275,349 | -0.72(-0.55%) |
Jan 08, 2020 | 131.19 | 131.85 | 130.61 | 130.76 | 1,014,848 | -0.21(-0.16%) |
Jan 07, 2020 | 130.81 | 131.84 | 130.62 | 130.97 | 1,379,184 | -0.54(-0.41%) |
Jan 06, 2020 | 131.92 | 132.29 | 130.40 | 131.50 | 1,376,346 | -1.16(-0.87%) |
Jan 03, 2020 | 131.85 | 133.25 | 131.65 | 132.66 | 889,174 | -1.19(-0.89%) |
Jan 02, 2020 | 132.84 | 133.85 | 132.19 | 133.85 | 1,680,526 | +1.42(+1.08%) |
Dec 31, 2019 | 132.31 | 133.00 | 131.78 | 132.43 | 920,288 | +0.03(+0.02%) |
Dec 30, 2019 | 133.79 | 133.79 | 132.16 | 132.40 | 910,804 | -1.45(-1.09%) |
Dec 27, 2019 | 133.73 | 134.24 | 133.46 | 133.85 | 696,966 | +0.47(+0.35%) |
Dec 26, 2019 | 134.32 | 134.32 | 132.82 | 133.39 | 978,388 | -0.71(-0.53%) |
Dec 24, 2019 | 134.47 | 134.48 | 133.49 | 134.09 | 266,983 | -0.21(-0.16%) |
Dec 23, 2019 | 134.80 | 134.80 | 133.68 | 134.30 | 1,197,287 | -0.21(-0.16%) |
Dec 20, 2019 | 133.73 | 137.82 | 132.77 | 134.51 | 2,923,766 | +1.46(+1.09%) |
Dec 19, 2019 | 132.62 | 133.30 | 132.25 | 133.06 | 1,580,365 | +0.40(+0.30%) |
Dec 18, 2019 | 133.46 | 133.50 | 131.87 | 132.66 | 1,323,447 | -0.46(-0.34%) |
Dec 17, 2019 | 133.41 | 133.91 | 132.42 | 133.12 | 1,035,169 | +0.27(+0.20%) |
Dec 16, 2019 | 133.97 | 133.97 | 132.84 | 132.85 | 1,110,215 | -0.47(-0.35%) |
Dec 13, 2019 | 133.46 | 134.14 | 132.57 | 133.32 | 1,019,754 | -0.58(-0.43%) |
Dec 12, 2019 | 133.08 | 134.21 | 132.15 | 133.90 | 1,455,053 | +1.38(+1.04%) |
Dec 11, 2019 | 131.09 | 132.59 | 130.10 | 132.52 | 1,127,771 | +1.90(+1.46%) |
Dec 10, 2019 | 130.61 | 131.61 | 130.33 | 130.62 | 2,050,419 | -0.21(-0.16%) |
Dec 09, 2019 | 130.82 | 131.79 | 130.55 | 130.83 | 1,142,398 | -0.38(-0.29%) |
Dec 06, 2019 | 133.88 | 134.11 | 130.65 | 131.21 | 2,189,863 | +2.66(+2.07%) |
Dec 05, 2019 | 127.81 | 128.84 | 127.38 | 128.54 | 1,021,116 | +0.44(+0.34%) |
Dec 04, 2019 | 128.90 | 130.28 | 128.09 | 128.11 | 1,134,393 | +0.49(+0.38%) |
Dec 03, 2019 | 127.61 | 128.30 | 126.57 | 127.62 | 1,374,721 | -1.20(-0.93%) |
Dec 02, 2019 | 131.04 | 131.04 | 128.79 | 128.81 | 1,034,183 | -1.81(-1.39%) |
Nov 29, 2019 | 131.26 | 131.57 | 130.43 | 130.63 | 504,156 | -0.67(-0.51%) |
Nov 27, 2019 | 130.27 | 131.64 | 129.79 | 131.29 | 1,103,262 | +1.13(+0.87%) |
Nov 26, 2019 | 130.20 | 130.63 | 129.85 | 130.16 | 2,401,871 | -0.20(-0.16%) |
Nov 25, 2019 | 129.73 | 130.89 | 129.44 | 130.37 | 868,897 | +0.75(+0.58%) |
Nov 22, 2019 | 129.45 | 129.78 | 128.57 | 129.62 | 959,131 | +0.63(+0.49%) |
Nov 21, 2019 | 129.33 | 129.59 | 128.16 | 128.99 | 1,352,516 | -0.37(-0.29%) |
Nov 20, 2019 | 129.07 | 129.96 | 128.29 | 129.36 | 1,951,029 | -0.42(-0.32%) |
Nov 19, 2019 | 130.14 | 130.52 | 129.13 | 129.78 | 1,411,817 | -0.06(-0.05%) |
Nov 18, 2019 | 127.98 | 129.88 | 127.69 | 129.84 | 1,524,487 | +1.61(+1.26%) |
Nov 15, 2019 | 127.84 | 128.28 | 127.20 | 128.23 | 1,620,165 | +1.02(+0.80%) |
Nov 14, 2019 | 127.17 | 127.72 | 126.40 | 127.21 | 883,334 | -0.14(-0.11%) |
Nov 13, 2019 | 128.24 | 128.43 | 127.30 | 127.35 | 1,367,204 | -1.72(-1.34%) |
Nov 12, 2019 | 129.50 | 129.87 | 128.72 | 129.07 | 916,205 | -0.46(-0.35%) |
Nov 11, 2019 | 128.82 | 129.66 | 128.51 | 129.53 | 965,319 | -0.43(-0.33%) |
Nov 08, 2019 | 128.47 | 130.00 | 128.30 | 129.96 | 1,024,873 | +1.34(+1.04%) |
Nov 07, 2019 | 131.52 | 131.93 | 128.32 | 128.62 | 1,473,474 | -2.34(-1.79%) |
Nov 06, 2019 | 129.91 | 131.03 | 129.00 | 130.97 | 1,195,121 | +0.69(+0.53%) |
Nov 05, 2019 | 130.67 | 131.39 | 130.07 | 130.28 | 1,508,046 | -0.44(-0.34%) |
Nov 04, 2019 | 129.40 | 130.98 | 129.17 | 130.72 | 1,683,382 | +2.32(+1.81%) |
Nov 01, 2019 | 127.57 | 128.87 | 126.99 | 128.40 | 1,553,319 | +1.97(+1.56%) |
Oct 31, 2019 | 126.97 | 127.32 | 125.18 | 126.42 | 1,588,880 | -0.90(-0.70%) |
Oct 30, 2019 | 126.84 | 127.38 | 125.78 | 127.32 | 1,799,676 | -0.08(-0.06%) |
Oct 29, 2019 | 123.96 | 128.22 | 122.12 | 127.40 | 3,305,021 | +5.77(+4.74%) |
Oct 28, 2019 | 121.15 | 122.35 | 121.00 | 121.63 | 1,768,185 | +1.02(+0.84%) |
Oct 25, 2019 | 119.40 | 120.99 | 118.85 | 120.61 | 1,279,310 | +1.31(+1.09%) |
Oct 24, 2019 | 118.29 | 119.36 | 117.55 | 119.31 | 792,767 | +1.02(+0.86%) |
Oct 23, 2019 | 117.36 | 118.77 | 116.71 | 118.29 | 1,155,906 | +0.44(+0.37%) |
Oct 22, 2019 | 117.32 | 118.50 | 115.88 | 117.85 | 1,397,200 | +0.33(+0.28%) |
Oct 21, 2019 | 117.53 | 119.28 | 117.02 | 117.53 | 2,386,941 | +0.66(+0.56%) |
Oct 18, 2019 | 116.06 | 117.56 | 115.93 | 116.87 | 1,683,599 | +0.44(+0.38%) |
Oct 17, 2019 | 116.19 | 117.40 | 116.14 | 116.43 | 1,012,012 | +0.79(+0.68%) |
Oct 16, 2019 | 115.64 | 116.51 | 114.99 | 115.64 | 1,157,408 | +0.02(+0.02%) |
Oct 15, 2019 | 115.54 | 116.10 | 114.66 | 115.62 | 1,843,151 | +0.72(+0.62%) |
Oct 14, 2019 | 114.92 | 115.40 | 114.28 | 114.91 | 1,263,315 | -0.05(-0.04%) |
Oct 11, 2019 | 114.89 | 117.33 | 114.82 | 114.95 | 1,281,819 | +1.28(+1.13%) |
Oct 10, 2019 | 113.30 | 114.35 | 112.94 | 113.67 | 1,202,508 | -0.01(-0.01%) |
Oct 09, 2019 | 113.59 | 114.38 | 112.25 | 113.68 | 1,140,135 | +1.08(+0.96%) |
Oct 08, 2019 | 114.94 | 115.28 | 112.39 | 112.60 | 1,544,723 | -3.42(-2.95%) |
Oct 07, 2019 | 117.54 | 117.54 | 115.95 | 116.02 | 1,077,116 | -2.10(-1.78%) |
Oct 04, 2019 | 117.25 | 118.13 | 117.07 | 118.12 | 1,054,683 | +0.95(+0.81%) |
Oct 03, 2019 | 115.73 | 117.73 | 114.77 | 117.18 | 1,134,619 | +0.99(+0.85%) |
Oct 02, 2019 | 118.58 | 119.02 | 115.30 | 116.19 | 1,220,647 | -3.47(-2.90%) |
Oct 01, 2019 | 123.27 | 123.83 | 119.36 | 119.66 | 1,015,210 | -3.10(-2.52%) |
Sep 30, 2019 | 123.11 | 123.72 | 122.18 | 122.76 | 1,063,234 | -0.35(-0.28%) |
Sep 27, 2019 | 123.96 | 124.28 | 121.97 | 123.11 | 889,274 | +0.08(+0.07%) |
Sep 26, 2019 | 122.76 | 123.62 | 122.00 | 123.03 | 1,133,551 | +0.25(+0.20%) |
Sep 25, 2019 | 122.36 | 123.36 | 121.70 | 122.78 | 1,090,287 | +0.48(+0.39%) |
Sep 24, 2019 | 122.91 | 123.66 | 121.68 | 122.30 | 1,155,889 | -0.33(-0.27%) |
Sep 23, 2019 | 122.10 | 123.43 | 121.44 | 122.63 | 784,035 | -0.07(-0.06%) |
Sep 20, 2019 | 123.94 | 124.20 | 122.67 | 122.70 | 1,317,451 | -0.82(-0.66%) |
Sep 19, 2019 | 123.67 | 124.58 | 123.35 | 123.51 | 740,017 | +0.04(+0.03%) |
Sep 18, 2019 | 123.31 | 124.08 | 122.45 | 123.47 | 797,476 | -0.50(-0.40%) |
Sep 17, 2019 | 123.09 | 124.26 | 122.78 | 123.97 | 770,612 | +0.50(+0.40%) |
Sep 16, 2019 | 123.57 | 123.96 | 122.94 | 123.47 | 950,531 | -0.39(-0.31%) |
Sep 13, 2019 | 123.54 | 124.39 | 122.72 | 123.86 | 1,071,545 | +0.82(+0.66%) |
Sep 12, 2019 | 123.05 | 123.95 | 122.65 | 123.05 | 1,010,538 | +0.03(+0.02%) |
Sep 11, 2019 | 120.89 | 123.05 | 120.11 | 123.02 | 1,118,493 | +2.29(+1.90%) |
Sep 10, 2019 | 120.86 | 120.86 | 118.94 | 120.72 | 1,423,043 | -0.11(-0.09%) |
Sep 09, 2019 | 121.65 | 122.09 | 120.48 | 120.83 | 1,679,050 | -0.32(-0.26%) |
Sep 06, 2019 | 121.25 | 121.94 | 120.92 | 121.15 | 977,700 | +0.19(+0.16%) |
Sep 05, 2019 | 119.63 | 121.33 | 119.63 | 120.96 | 973,430 | +2.01(+1.69%) |
Sep 04, 2019 | 118.76 | 119.27 | 118.44 | 118.95 | 942,366 | +0.80(+0.67%) |
Sep 03, 2019 | 119.56 | 119.93 | 117.69 | 118.15 | 1,121,885 | -2.49(-2.06%) |
Aug 30, 2019 | 120.77 | 121.34 | 120.24 | 120.64 | 1,015,539 | +0.91(+0.76%) |
Aug 29, 2019 | 118.40 | 120.17 | 118.39 | 119.74 | 1,362,808 | +2.67(+2.28%) |
Aug 28, 2019 | 115.39 | 117.44 | 115.32 | 117.07 | 893,891 | +0.99(+0.85%) |
Aug 27, 2019 | 115.33 | 116.33 | 115.08 | 116.08 | 1,360,192 | +1.23(+1.07%) |
Aug 26, 2019 | 115.09 | 115.52 | 113.45 | 114.86 | 1,250,932 | +0.32(+0.28%) |
Aug 23, 2019 | 116.71 | 117.45 | 114.07 | 114.54 | 1,303,299 | -3.02(-2.57%) |
Aug 22, 2019 | 118.40 | 118.98 | 116.90 | 117.56 | 840,366 | -0.67(-0.56%) |
Aug 21, 2019 | 118.86 | 119.32 | 117.69 | 118.22 | 734,756 | +0.52(+0.44%) |
Aug 20, 2019 | 118.03 | 118.53 | 116.94 | 117.70 | 1,065,433 | -0.43(-0.36%) |
Aug 19, 2019 | 119.19 | 119.23 | 117.89 | 118.13 | 862,101 | +0.69(+0.58%) |
Aug 16, 2019 | 117.32 | 118.36 | 116.87 | 117.45 | 1,272,184 | +1.41(+1.22%) |
Aug 15, 2019 | 115.93 | 117.02 | 115.11 | 116.03 | 1,073,992 | +0.17(+0.15%) |
Aug 14, 2019 | 117.78 | 118.39 | 115.44 | 115.86 | 997,554 | -3.92(-3.27%) |
Aug 13, 2019 | 117.04 | 120.42 | 116.75 | 119.78 | 1,144,504 | +2.47(+2.11%) |
Aug 12, 2019 | 118.50 | 118.62 | 117.00 | 117.31 | 989,943 | -1.64(-1.38%) |
Aug 09, 2019 | 119.81 | 120.33 | 118.49 | 118.95 | 928,920 | -1.55(-1.29%) |
Aug 08, 2019 | 119.82 | 120.82 | 119.66 | 120.50 | 1,010,537 | +1.72(+1.45%) |
Aug 07, 2019 | 117.75 | 119.21 | 117.35 | 118.78 | 1,726,851 | -0.27(-0.23%) |
Aug 06, 2019 | 118.26 | 119.30 | 117.77 | 119.05 | 992,259 | +1.48(+1.26%) |
Aug 05, 2019 | 118.73 | 119.16 | 116.49 | 117.56 | 1,768,945 | -2.87(-2.38%) |
Aug 02, 2019 | 120.83 | 121.43 | 119.47 | 120.44 | 1,432,173 | -0.85(-0.70%) |
Aug 01, 2019 | 122.77 | 124.85 | 120.95 | 121.28 | 1,227,479 | -1.92(-1.56%) |
Jul 31, 2019 | 125.72 | 125.77 | 122.02 | 123.20 | 1,987,751 | -2.93(-2.32%) |
Jul 30, 2019 | 121.87 | 126.73 | 119.82 | 126.13 | 2,590,633 | +4.36(+3.58%) |
Jul 29, 2019 | 122.06 | 122.30 | 121.11 | 121.77 | 1,324,756 | -0.36(-0.29%) |
Jul 26, 2019 | 122.20 | 122.53 | 121.28 | 122.13 | 1,522,706 | +0.16(+0.13%) |
Jul 25, 2019 | 123.74 | 123.74 | 121.84 | 121.97 | 1,347,672 | -1.66(-1.35%) |
Jul 24, 2019 | 123.14 | 124.54 | 122.69 | 123.63 | 1,260,807 | -0.36(-0.29%) |
Jul 23, 2019 | 124.00 | 124.14 | 122.09 | 123.99 | 1,510,867 | -0.08(-0.06%) |
Jul 22, 2019 | 123.02 | 124.56 | 123.02 | 124.07 | 1,098,619 | -0.17(-0.14%) |
Jul 19, 2019 | 125.26 | 125.70 | 123.98 | 124.24 | 1,328,391 | -0.55(-0.44%) |
Jul 18, 2019 | 123.76 | 125.23 | 123.55 | 124.79 | 963,310 | +0.08(+0.06%) |
Jul 17, 2019 | 127.44 | 127.76 | 124.67 | 124.71 | 1,263,997 | -2.95(-2.31%) |
Jul 16, 2019 | 126.92 | 127.84 | 126.36 | 127.66 | 1,244,010 | +0.96(+0.75%) |
Jul 15, 2019 | 126.61 | 127.27 | 126.36 | 126.70 | 917,339 | +0.55(+0.43%) |
Jul 12, 2019 | 124.70 | 126.34 | 124.62 | 126.15 | 1,491,492 | +2.06(+1.66%) |
Jul 11, 2019 | 124.12 | 124.29 | 122.81 | 124.09 | 1,438,038 | +0.34(+0.27%) |
Jul 10, 2019 | 124.54 | 125.03 | 123.38 | 123.75 | 1,406,850 | +0.17(+0.14%) |
Jul 09, 2019 | 123.91 | 124.30 | 123.14 | 123.58 | 1,521,987 | -1.31(-1.04%) |
Jul 08, 2019 | 124.07 | 125.57 | 123.89 | 124.89 | 1,229,127 | +0.54(+0.43%) |
Jul 05, 2019 | 124.29 | 124.37 | 122.52 | 124.35 | 944,879 | -0.74(-0.59%) |
Jul 03, 2019 | 124.78 | 125.73 | 123.60 | 125.09 | 1,427,556 | -0.21(-0.17%) |
Jul 02, 2019 | 126.55 | 126.88 | 124.75 | 125.30 | 1,408,713 | -1.92(-1.51%) |
Jul 01, 2019 | 127.16 | 127.53 | 125.73 | 127.22 | 933,821 | +1.02(+0.81%) |
Jun 28, 2019 | 124.02 | 126.44 | 124.02 | 126.20 | 2,967,627 | +2.31(+1.87%) |
Jun 27, 2019 | 124.21 | 125.23 | 123.82 | 123.89 | 1,051,485 | -0.16(-0.13%) |
Jun 26, 2019 | 124.65 | 125.19 | 123.42 | 124.05 | 1,104,815 | -0.36(-0.29%) |
Jun 25, 2019 | 125.04 | 125.57 | 124.31 | 124.41 | 1,082,772 | -0.72(-0.57%) |
Jun 24, 2019 | 125.38 | 126.58 | 125.08 | 125.13 | 1,532,562 | +0.43(+0.34%) |
Jun 21, 2019 | 125.43 | 125.57 | 124.53 | 124.70 | 1,901,903 | -0.95(-0.75%) |
Jun 20, 2019 | 124.50 | 126.09 | 123.82 | 125.65 | 1,307,180 | +2.38(+1.93%) |
Jun 19, 2019 | 122.86 | 123.59 | 122.09 | 123.26 | 1,017,054 | +0.46(+0.37%) |
Jun 18, 2019 | 123.17 | 123.94 | 122.51 | 122.81 | 1,493,329 | +0.49(+0.40%) |
Jun 17, 2019 | 124.40 | 124.47 | 122.23 | 122.32 | 1,081,302 | -1.90(-1.53%) |
Jun 14, 2019 | 124.05 | 124.89 | 122.94 | 124.22 | 1,041,334 | +0.33(+0.27%) |
Jun 13, 2019 | 124.02 | 124.24 | 123.19 | 123.89 | 2,055,016 | +0.37(+0.30%) |
Jun 12, 2019 | 122.80 | 123.98 | 122.22 | 123.52 | 1,455,020 | +0.65(+0.53%) |
Jun 11, 2019 | 126.07 | 126.43 | 122.54 | 122.88 | 2,018,446 | -2.01(-1.61%) |
Jun 10, 2019 | 125.48 | 126.61 | 124.80 | 124.89 | 992,375 | +0.00(+0.00%) |
Jun 07, 2019 | 125.11 | 125.49 | 124.03 | 124.89 | 886,363 | +0.40(+0.32%) |
Jun 06, 2019 | 123.53 | 124.55 | 122.42 | 124.49 | 1,019,433 | +0.87(+0.70%) |
Jun 05, 2019 | 123.47 | 124.53 | 122.94 | 123.62 | 1,231,559 | +0.92(+0.75%) |
Jun 04, 2019 | 121.16 | 122.78 | 120.64 | 122.71 | 1,347,839 | +2.42(+2.01%) |