Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 115.63 | 117.56 | 115.63 | 117.16 | 33,396 | +1.61(+1.39%) |
Jun 29, 2020 | 114.00 | 115.55 | 114.00 | 115.55 | 8,369 | +2.31(+2.04%) |
Jun 26, 2020 | 116.01 | 116.01 | 112.98 | 113.23 | 17,528 | -2.64(-2.28%) |
Jun 25, 2020 | 114.31 | 115.88 | 114.31 | 115.88 | 8,364 | +0.95(+0.83%) |
Jun 24, 2020 | 116.62 | 116.62 | 114.53 | 114.92 | 66,650 | -2.53(-2.15%) |
Jun 23, 2020 | 118.10 | 118.48 | 117.39 | 117.45 | 83,064 | +0.19(+0.16%) |
Jun 22, 2020 | 117.22 | 117.44 | 116.61 | 117.26 | 178,716 | -0.16(-0.13%) |
Jun 19, 2020 | 120.06 | 120.06 | 117.30 | 117.41 | 16,222 | -0.94(-0.79%) |
Jun 18, 2020 | 117.52 | 118.70 | 117.52 | 118.35 | 12,538 | +0.45(+0.38%) |
Jun 17, 2020 | 118.44 | 118.75 | 117.67 | 117.90 | 16,005 | -0.25(-0.21%) |
Jun 16, 2020 | 119.41 | 119.41 | 116.72 | 118.16 | 43,559 | +1.83(+1.57%) |
Jun 15, 2020 | 112.32 | 116.33 | 112.32 | 116.33 | 9,011 | +1.95(+1.71%) |
Jun 12, 2020 | 116.52 | 116.52 | 113.04 | 114.38 | 24,365 | +0.46(+0.40%) |
Jun 11, 2020 | 117.06 | 117.66 | 113.40 | 113.92 | 28,195 | -5.94(-4.96%) |
Jun 10, 2020 | 120.13 | 120.41 | 119.48 | 119.86 | 24,852 | +0.23(+0.19%) |
Jun 09, 2020 | 120.04 | 120.04 | 118.97 | 119.63 | 158,111 | -1.59(-1.31%) |
Jun 08, 2020 | 119.99 | 121.22 | 119.85 | 121.22 | 115,073 | +2.04(+1.71%) |
Jun 05, 2020 | 118.68 | 119.48 | 118.28 | 119.18 | 9,942 | +2.44(+2.09%) |
Jun 04, 2020 | 116.98 | 117.58 | 116.03 | 116.74 | 11,341 | -0.81(-0.69%) |
Jun 03, 2020 | 116.67 | 117.89 | 116.67 | 117.55 | 58,895 | +1.29(+1.11%) |
Jun 02, 2020 | 115.92 | 116.30 | 115.59 | 116.25 | 78,276 | +0.45(+0.39%) |
Jun 01, 2020 | 114.21 | 115.91 | 114.21 | 115.81 | 5,430 | +1.77(+1.55%) |
May 29, 2020 | 113.72 | 114.41 | 112.93 | 114.04 | 11,690 | +0.15(+0.13%) |
May 28, 2020 | 115.06 | 115.06 | 113.77 | 113.89 | 4,319 | -0.13(-0.11%) |
May 27, 2020 | 113.21 | 114.02 | 112.14 | 114.02 | 10,067 | +2.34(+2.10%) |
May 26, 2020 | 112.58 | 112.89 | 111.58 | 111.68 | 17,378 | +1.33(+1.21%) |
May 22, 2020 | 109.92 | 110.35 | 109.89 | 110.35 | 5,025 | +0.35(+0.32%) |
May 21, 2020 | 110.22 | 110.54 | 109.42 | 110.00 | 5,116 | -0.53(-0.48%) |
May 20, 2020 | 110.15 | 110.62 | 110.09 | 110.53 | 13,598 | +1.43(+1.31%) |
May 19, 2020 | 110.53 | 110.53 | 109.10 | 109.10 | 24,143 | -1.28(-1.16%) |
May 18, 2020 | 110.33 | 110.92 | 110.08 | 110.38 | 7,204 | +2.77(+2.58%) |
May 15, 2020 | 106.37 | 108.12 | 106.13 | 107.61 | 7,976 | +0.98(+0.92%) |
May 14, 2020 | 105.49 | 106.79 | 104.75 | 106.63 | 9,858 | +0.10(+0.09%) |
May 13, 2020 | 107.92 | 107.92 | 105.90 | 106.53 | 9,098 | -1.69(-1.56%) |
May 12, 2020 | 110.23 | 110.35 | 108.22 | 108.22 | 9,608 | -1.47(-1.34%) |
May 11, 2020 | 109.54 | 110.30 | 109.07 | 109.69 | 7,504 | -0.49(-0.44%) |
May 08, 2020 | 108.50 | 110.38 | 108.50 | 110.18 | 21,305 | +3.11(+2.91%) |
May 07, 2020 | 107.97 | 107.97 | 106.84 | 107.06 | 16,619 | +0.17(+0.16%) |
May 06, 2020 | 108.11 | 108.22 | 106.88 | 106.89 | 11,528 | -0.66(-0.61%) |
May 05, 2020 | 108.20 | 108.81 | 107.55 | 107.55 | 13,050 | +0.52(+0.49%) |
May 04, 2020 | 106.25 | 107.18 | 105.98 | 107.03 | 28,378 | +0.05(+0.05%) |
May 01, 2020 | 108.00 | 108.54 | 106.75 | 106.97 | 12,346 | -2.53(-2.31%) |
Apr 30, 2020 | 110.56 | 110.57 | 108.87 | 109.50 | 19,871 | -1.53(-1.38%) |
Apr 29, 2020 | 111.81 | 112.03 | 110.70 | 111.04 | 12,994 | +0.69(+0.62%) |
Apr 28, 2020 | 111.42 | 111.42 | 110.00 | 110.35 | 16,968 | +0.77(+0.70%) |
Apr 27, 2020 | 108.81 | 109.87 | 108.42 | 109.58 | 16,172 | +1.87(+1.73%) |
Apr 24, 2020 | 106.86 | 107.93 | 106.75 | 107.72 | 12,564 | +1.32(+1.24%) |
Apr 23, 2020 | 107.36 | 107.77 | 106.31 | 106.40 | 9,455 | -0.54(-0.50%) |
Apr 22, 2020 | 107.33 | 107.33 | 106.20 | 106.94 | 6,391 | +1.31(+1.24%) |
Apr 21, 2020 | 106.31 | 107.13 | 105.56 | 105.63 | 21,137 | -3.10(-2.85%) |
Apr 20, 2020 | 109.51 | 110.42 | 108.73 | 108.73 | 10,444 | -2.15(-1.94%) |
Apr 17, 2020 | 110.71 | 111.12 | 109.57 | 110.88 | 25,785 | +2.44(+2.25%) |
Apr 16, 2020 | 108.23 | 108.85 | 107.05 | 108.44 | 22,057 | +0.30(+0.28%) |
Apr 15, 2020 | 108.01 | 108.59 | 107.25 | 108.14 | 47,789 | -1.77(-1.61%) |
Apr 14, 2020 | 107.70 | 110.08 | 107.70 | 109.90 | 20,768 | +4.30(+4.07%) |
Apr 13, 2020 | 106.37 | 106.37 | 104.58 | 105.60 | 23,788 | -1.05(-0.99%) |
Apr 09, 2020 | 106.78 | 108.34 | 106.25 | 106.65 | 84,349 | +1.58(+1.51%) |
Apr 08, 2020 | 103.55 | 105.54 | 103.00 | 105.07 | 97,496 | +2.36(+2.30%) |
Apr 07, 2020 | 105.69 | 105.88 | 102.71 | 102.71 | 46,846 | +0.09(+0.09%) |
Apr 06, 2020 | 101.60 | 103.35 | 100.29 | 102.62 | 28,517 | +4.55(+4.64%) |
Apr 03, 2020 | 97.67 | 98.86 | 96.72 | 98.07 | 19,229 | +0.40(+0.41%) |
Apr 02, 2020 | 94.67 | 97.88 | 94.67 | 97.67 | 89,019 | +1.85(+1.93%) |
Apr 01, 2020 | 95.79 | 97.87 | 95.15 | 95.82 | 96,601 | -3.21(-3.24%) |
Mar 31, 2020 | 100.85 | 101.26 | 98.99 | 99.03 | 31,853 | -1.88(-1.86%) |
Mar 30, 2020 | 99.08 | 101.25 | 98.67 | 100.91 | 35,976 | +2.93(+2.99%) |
Mar 27, 2020 | 96.59 | 100.38 | 96.39 | 97.98 | 56,706 | -0.96(-0.97%) |
Mar 26, 2020 | 94.65 | 99.44 | 94.65 | 98.94 | 29,511 | +5.02(+5.34%) |
Mar 25, 2020 | 94.87 | 96.67 | 92.11 | 93.92 | 57,819 | +2.00(+2.18%) |
Mar 24, 2020 | 89.06 | 92.21 | 89.06 | 91.92 | 33,962 | +6.92(+8.15%) |
Mar 23, 2020 | 87.43 | 88.01 | 83.71 | 85.00 | 79,613 | -2.76(-3.14%) |
Mar 20, 2020 | 93.66 | 93.66 | 87.55 | 87.75 | 43,849 | -5.54(-5.94%) |
Mar 19, 2020 | 93.07 | 94.70 | 90.66 | 93.30 | 102,610 | +0.76(+0.83%) |
Mar 18, 2020 | 94.50 | 96.58 | 89.21 | 92.53 | 118,382 | -6.59(-6.65%) |
Mar 17, 2020 | 95.02 | 99.89 | 93.39 | 99.12 | 43,496 | +5.46(+5.83%) |
Mar 16, 2020 | 90.31 | 99.16 | 88.37 | 93.66 | 65,316 | -9.53(-9.23%) |
Mar 13, 2020 | 101.49 | 103.19 | 96.45 | 103.19 | 36,486 | +6.72(+6.96%) |
Mar 12, 2020 | 101.97 | 101.97 | 96.38 | 96.47 | 112,992 | -10.79(-10.06%) |
Mar 11, 2020 | 109.55 | 110.08 | 106.14 | 107.26 | 34,091 | -5.52(-4.90%) |
Mar 10, 2020 | 112.14 | 112.93 | 107.75 | 112.79 | 65,215 | +4.18(+3.84%) |
Mar 09, 2020 | 107.95 | 111.40 | 104.97 | 108.61 | 40,136 | -7.34(-6.33%) |
Mar 06, 2020 | 114.11 | 116.54 | 113.73 | 115.95 | 12,088 | -1.72(-1.46%) |
Mar 05, 2020 | 118.18 | 118.73 | 116.96 | 117.67 | 8,096 | -3.33(-2.75%) |
Mar 04, 2020 | 117.57 | 120.99 | 117.42 | 120.99 | 48,874 | +4.93(+4.25%) |
Mar 03, 2020 | 118.08 | 119.76 | 115.21 | 116.06 | 61,935 | -1.39(-1.19%) |
Mar 02, 2020 | 112.63 | 117.45 | 112.63 | 117.45 | 75,195 | +5.07(+4.51%) |
Feb 28, 2020 | 109.68 | 112.39 | 108.51 | 112.39 | 74,840 | -1.47(-1.29%) |
Feb 27, 2020 | 117.34 | 118.08 | 113.85 | 113.85 | 57,184 | -5.25(-4.41%) |
Feb 26, 2020 | 120.10 | 121.52 | 119.10 | 119.10 | 16,039 | -0.77(-0.64%) |
Feb 25, 2020 | 123.11 | 123.31 | 119.67 | 119.88 | 24,375 | -3.08(-2.51%) |
Feb 24, 2020 | 124.10 | 124.33 | 122.81 | 122.96 | 38,368 | -3.77(-2.98%) |
Feb 21, 2020 | 126.62 | 126.87 | 126.59 | 126.73 | 8,791 | -0.49(-0.38%) |
Feb 20, 2020 | 126.89 | 127.22 | 126.17 | 127.22 | 10,093 | +0.10(+0.08%) |
Feb 19, 2020 | 127.39 | 127.65 | 127.12 | 127.12 | 7,711 | +0.63(+0.50%) |
Feb 18, 2020 | 126.84 | 126.99 | 126.19 | 126.49 | 7,892 | -0.36(-0.28%) |
Feb 14, 2020 | 126.72 | 126.84 | 126.59 | 126.84 | 2,967 | +0.22(+0.18%) |
Feb 13, 2020 | 125.70 | 126.97 | 125.62 | 126.62 | 7,163 | +0.58(+0.46%) |
Feb 12, 2020 | 126.42 | 126.42 | 125.98 | 126.04 | 5,419 | +0.18(+0.14%) |
Feb 11, 2020 | 126.03 | 126.35 | 125.80 | 125.87 | 6,842 | +0.00(+0.00%) |
Feb 10, 2020 | 125.84 | 125.95 | 125.52 | 125.86 | 9,804 | +0.71(+0.57%) |
Feb 07, 2020 | 125.12 | 125.36 | 124.94 | 125.15 | 16,155 | -0.25(-0.20%) |
Feb 06, 2020 | 125.41 | 125.98 | 125.31 | 125.41 | 47,654 | +0.30(+0.24%) |
Feb 05, 2020 | 125.73 | 125.73 | 124.83 | 125.11 | 19,965 | -0.49(-0.39%) |
Feb 04, 2020 | 125.74 | 126.53 | 125.39 | 125.60 | 40,685 | +1.89(+1.53%) |
Feb 03, 2020 | 123.20 | 124.16 | 123.20 | 123.71 | 57,429 | +1.30(+1.06%) |
Jan 31, 2020 | 123.80 | 124.11 | 122.09 | 122.40 | 30,881 | -1.42(-1.15%) |
Jan 30, 2020 | 122.76 | 123.82 | 122.76 | 123.82 | 14,181 | +1.23(+1.00%) |
Jan 29, 2020 | 123.14 | 123.14 | 122.59 | 122.60 | 7,132 | -0.29(-0.24%) |
Jan 28, 2020 | 122.76 | 123.27 | 122.71 | 122.89 | 13,520 | +0.43(+0.35%) |
Jan 27, 2020 | 121.80 | 122.95 | 121.58 | 122.45 | 10,253 | -1.04(-0.84%) |
Jan 24, 2020 | 124.91 | 124.96 | 123.12 | 123.50 | 12,967 | -1.03(-0.83%) |
Jan 23, 2020 | 124.21 | 124.60 | 123.82 | 124.53 | 8,519 | -0.35(-0.28%) |
Jan 22, 2020 | 125.16 | 125.22 | 124.71 | 124.88 | 7,040 | +0.32(+0.26%) |
Jan 21, 2020 | 124.33 | 124.58 | 123.87 | 124.56 | 15,863 | +0.29(+0.23%) |
Jan 17, 2020 | 124.21 | 124.28 | 124.10 | 124.27 | 6,923 | +0.35(+0.29%) |
Jan 16, 2020 | 123.48 | 123.92 | 123.48 | 123.92 | 19,703 | +0.56(+0.46%) |
Jan 15, 2020 | 122.85 | 123.72 | 122.85 | 123.35 | 8,406 | +0.60(+0.49%) |
Jan 14, 2020 | 122.69 | 122.99 | 122.53 | 122.75 | 12,121 | +0.29(+0.23%) |
Jan 13, 2020 | 121.34 | 122.47 | 121.34 | 122.47 | 18,858 | +1.39(+1.14%) |
Jan 10, 2020 | 121.45 | 121.54 | 120.98 | 121.08 | 12,528 | -0.20(-0.17%) |
Jan 09, 2020 | 121.22 | 121.41 | 120.94 | 121.29 | 7,378 | +0.38(+0.32%) |
Jan 08, 2020 | 120.65 | 121.44 | 120.46 | 120.90 | 8,716 | +0.66(+0.54%) |
Jan 07, 2020 | 120.71 | 120.78 | 120.20 | 120.25 | 13,340 | -0.60(-0.49%) |
Jan 06, 2020 | 120.07 | 120.85 | 120.07 | 120.84 | 30,798 | +0.26(+0.22%) |
Jan 03, 2020 | 119.78 | 120.86 | 119.78 | 120.58 | 68,906 | -0.30(-0.25%) |
Jan 02, 2020 | 121.52 | 121.52 | 120.33 | 120.89 | 227,301 | -0.30(-0.25%) |
Dec 31, 2019 | 120.79 | 121.25 | 120.79 | 121.19 | 14,066 | +0.15(+0.12%) |
Dec 30, 2019 | 121.61 | 121.61 | 120.92 | 121.04 | 4,393 | -0.71(-0.58%) |
Dec 27, 2019 | 121.58 | 121.79 | 121.55 | 121.75 | 4,395 | +0.52(+0.43%) |
Dec 26, 2019 | 121.21 | 121.48 | 121.06 | 121.23 | 2,218 | +0.11(+0.09%) |
Dec 24, 2019 | 121.06 | 121.26 | 121.06 | 121.13 | 2,857 | +0.14(+0.11%) |
Dec 23, 2019 | 121.54 | 121.67 | 120.98 | 120.99 | 15,935 | -0.18(-0.15%) |
Dec 20, 2019 | 120.97 | 121.69 | 120.97 | 121.17 | 16,045 | +0.57(+0.48%) |
Dec 19, 2019 | 120.42 | 120.59 | 120.22 | 120.59 | 7,895 | +0.52(+0.43%) |
Dec 18, 2019 | 119.88 | 120.08 | 119.75 | 120.07 | 3,487 | +0.36(+0.30%) |
Dec 17, 2019 | 119.76 | 119.97 | 119.46 | 119.71 | 6,625 | -0.05(-0.05%) |
Dec 16, 2019 | 119.65 | 120.06 | 119.65 | 119.77 | 7,759 | +0.64(+0.54%) |
Dec 13, 2019 | 118.59 | 119.18 | 118.57 | 119.12 | 9,622 | +0.21(+0.18%) |
Dec 12, 2019 | 118.53 | 119.41 | 118.50 | 118.91 | 14,566 | +0.43(+0.37%) |
Dec 11, 2019 | 118.44 | 118.63 | 118.30 | 118.48 | 5,970 | +0.39(+0.33%) |
Dec 10, 2019 | 118.36 | 118.41 | 118.02 | 118.09 | 4,252 | -0.32(-0.27%) |
Dec 09, 2019 | 118.21 | 118.62 | 118.21 | 118.41 | 6,656 | +0.20(+0.17%) |
Dec 06, 2019 | 118.35 | 118.57 | 118.21 | 118.21 | 3,539 | +0.56(+0.48%) |
Dec 05, 2019 | 117.45 | 117.81 | 117.07 | 117.64 | 9,413 | +0.35(+0.30%) |
Dec 04, 2019 | 116.68 | 117.35 | 116.68 | 117.29 | 9,991 | +0.93(+0.80%) |
Dec 03, 2019 | 116.33 | 116.36 | 115.85 | 116.36 | 12,802 | -0.51(-0.43%) |
Dec 02, 2019 | 116.97 | 116.97 | 116.31 | 116.87 | 16,194 | +0.07(+0.06%) |
Nov 29, 2019 | 117.08 | 117.08 | 116.80 | 116.80 | 3,760 | -0.28(-0.24%) |
Nov 27, 2019 | 116.83 | 117.15 | 116.70 | 117.08 | 13,272 | +0.50(+0.43%) |
Nov 26, 2019 | 115.80 | 116.58 | 115.80 | 116.58 | 5,792 | +0.81(+0.70%) |
Nov 25, 2019 | 115.55 | 115.77 | 115.52 | 115.77 | 3,655 | +0.60(+0.52%) |
Nov 22, 2019 | 114.79 | 115.29 | 114.72 | 115.17 | 3,871 | +0.06(+0.05%) |
Nov 21, 2019 | 115.79 | 115.87 | 115.06 | 115.11 | 16,711 | -0.70(-0.60%) |
Nov 20, 2019 | 115.95 | 116.30 | 115.53 | 115.81 | 25,092 | -0.09(-0.08%) |
Nov 19, 2019 | 116.25 | 116.25 | 115.75 | 115.90 | 7,944 | -0.15(-0.13%) |
Nov 18, 2019 | 115.53 | 116.40 | 115.53 | 116.05 | 19,011 | +0.42(+0.36%) |
Nov 15, 2019 | 115.67 | 115.67 | 115.13 | 115.64 | 71,560 | +0.51(+0.44%) |
Nov 14, 2019 | 115.23 | 115.45 | 114.91 | 115.13 | 6,961 | -0.06(-0.05%) |
Nov 13, 2019 | 114.64 | 115.28 | 114.64 | 115.19 | 18,162 | +0.52(+0.46%) |
Nov 12, 2019 | 114.83 | 114.83 | 114.47 | 114.67 | 6,549 | +0.11(+0.09%) |
Nov 11, 2019 | 114.51 | 114.65 | 114.49 | 114.56 | 6,449 | -0.19(-0.17%) |
Nov 08, 2019 | 114.57 | 114.76 | 114.35 | 114.76 | 8,295 | +0.15(+0.13%) |
Nov 07, 2019 | 115.28 | 115.28 | 114.54 | 114.61 | 11,144 | -0.26(-0.23%) |
Nov 06, 2019 | 114.50 | 115.00 | 114.29 | 114.87 | 8,090 | +0.51(+0.44%) |
Nov 05, 2019 | 114.30 | 114.58 | 114.29 | 114.36 | 26,961 | +0.08(+0.07%) |
Nov 04, 2019 | 115.47 | 115.47 | 114.06 | 114.29 | 9,185 | -0.69(-0.60%) |
Nov 01, 2019 | 114.59 | 115.45 | 114.59 | 114.98 | 16,479 | +0.34(+0.30%) |
Oct 31, 2019 | 115.05 | 115.56 | 114.24 | 114.64 | 7,102 | -0.52(-0.45%) |
Oct 30, 2019 | 114.72 | 115.26 | 114.44 | 115.16 | 11,505 | +0.53(+0.46%) |
Oct 29, 2019 | 114.95 | 115.02 | 114.58 | 114.62 | 13,317 | -0.02(-0.02%) |
Oct 28, 2019 | 115.27 | 115.27 | 114.53 | 114.64 | 4,774 | -0.35(-0.30%) |
Oct 25, 2019 | 114.81 | 115.23 | 114.74 | 114.99 | 12,387 | -0.13(-0.11%) |
Oct 24, 2019 | 115.28 | 115.28 | 114.90 | 115.12 | 5,599 | +0.30(+0.26%) |
Oct 23, 2019 | 114.39 | 114.82 | 114.39 | 114.82 | 4,826 | +0.30(+0.26%) |
Oct 22, 2019 | 115.15 | 115.15 | 114.50 | 114.53 | 5,241 | +0.07(+0.06%) |
Oct 21, 2019 | 114.31 | 114.52 | 114.22 | 114.45 | 5,676 | +0.26(+0.22%) |
Oct 18, 2019 | 113.63 | 114.41 | 113.63 | 114.20 | 5,972 | +0.35(+0.31%) |
Oct 17, 2019 | 113.89 | 114.17 | 113.65 | 113.85 | 6,369 | +0.52(+0.46%) |
Oct 16, 2019 | 113.03 | 113.33 | 113.03 | 113.33 | 4,953 | +0.24(+0.21%) |
Oct 15, 2019 | 113.40 | 113.40 | 112.94 | 113.09 | 16,786 | -0.10(-0.09%) |
Oct 14, 2019 | 113.09 | 113.21 | 113.09 | 113.19 | 3,383 | -0.16(-0.14%) |
Oct 11, 2019 | 113.13 | 114.05 | 113.13 | 113.35 | 26,987 | +0.51(+0.45%) |
Oct 10, 2019 | 112.38 | 113.02 | 112.25 | 112.84 | 11,109 | +0.38(+0.34%) |
Oct 09, 2019 | 112.26 | 112.70 | 112.08 | 112.47 | 5,233 | +0.77(+0.69%) |
Oct 08, 2019 | 112.10 | 112.63 | 111.64 | 111.69 | 18,588 | -1.47(-1.30%) |
Oct 07, 2019 | 113.45 | 113.83 | 112.95 | 113.17 | 9,441 | -0.70(-0.61%) |
Oct 04, 2019 | 112.95 | 113.87 | 112.71 | 113.87 | 6,857 | +1.66(+1.48%) |
Oct 03, 2019 | 111.67 | 112.40 | 110.77 | 112.20 | 13,858 | +0.77(+0.69%) |
Oct 02, 2019 | 113.02 | 113.20 | 110.93 | 111.43 | 10,542 | -2.30(-2.02%) |
Oct 01, 2019 | 114.84 | 114.84 | 113.51 | 113.73 | 7,006 | -0.63(-0.55%) |
Sep 30, 2019 | 113.75 | 114.45 | 113.75 | 114.36 | 12,031 | +0.84(+0.74%) |
Sep 27, 2019 | 113.98 | 114.01 | 113.03 | 113.52 | 7,299 | -0.22(-0.19%) |
Sep 26, 2019 | 113.50 | 114.03 | 113.30 | 113.74 | 6,986 | +0.61(+0.54%) |
Sep 25, 2019 | 113.55 | 113.55 | 112.86 | 113.13 | 5,869 | +0.80(+0.71%) |
Sep 24, 2019 | 112.95 | 112.95 | 112.17 | 112.33 | 13,302 | -0.22(-0.20%) |
Sep 23, 2019 | 112.05 | 112.93 | 112.05 | 112.55 | 13,218 | +0.23(+0.20%) |
Sep 20, 2019 | 113.04 | 113.04 | 112.33 | 112.33 | 11,789 | -0.34(-0.30%) |
Sep 19, 2019 | 112.83 | 112.95 | 112.66 | 112.67 | 4,657 | -0.08(-0.07%) |
Sep 18, 2019 | 112.73 | 112.93 | 112.08 | 112.75 | 19,829 | -0.05(-0.05%) |
Sep 17, 2019 | 112.26 | 112.99 | 112.26 | 112.81 | 7,387 | +0.36(+0.32%) |
Sep 16, 2019 | 112.72 | 112.79 | 112.28 | 112.45 | 8,298 | -0.90(-0.79%) |
Sep 13, 2019 | 113.89 | 114.08 | 113.35 | 113.35 | 9,120 | -0.75(-0.65%) |
Sep 12, 2019 | 114.24 | 114.42 | 114.03 | 114.09 | 9,471 | +0.51(+0.45%) |
Sep 11, 2019 | 113.14 | 113.64 | 113.14 | 113.58 | 6,465 | +0.78(+0.70%) |
Sep 10, 2019 | 113.04 | 113.04 | 112.46 | 112.80 | 5,344 | -0.56(-0.50%) |
Sep 09, 2019 | 113.29 | 113.44 | 113.17 | 113.36 | 6,991 | +0.15(+0.14%) |
Sep 06, 2019 | 112.97 | 113.33 | 112.85 | 113.21 | 6,006 | +0.51(+0.45%) |
Sep 05, 2019 | 113.24 | 113.24 | 112.70 | 112.70 | 10,316 | +0.30(+0.26%) |
Sep 04, 2019 | 111.76 | 112.42 | 111.61 | 112.40 | 7,893 | +1.35(+1.21%) |
Sep 03, 2019 | 110.23 | 111.06 | 110.23 | 111.05 | 12,084 | +0.15(+0.14%) |
Aug 30, 2019 | 111.42 | 111.52 | 110.64 | 110.90 | 11,233 | +0.02(+0.02%) |
Aug 29, 2019 | 111.01 | 111.58 | 110.31 | 110.88 | 10,094 | +0.42(+0.38%) |
Aug 28, 2019 | 109.31 | 110.50 | 109.31 | 110.46 | 6,798 | +1.00(+0.91%) |
Aug 27, 2019 | 110.60 | 110.96 | 109.29 | 109.46 | 12,823 | -0.36(-0.33%) |
Aug 26, 2019 | 109.66 | 110.23 | 109.62 | 109.83 | 8,624 | +1.15(+1.06%) |
Aug 23, 2019 | 110.73 | 111.37 | 108.39 | 108.67 | 12,346 | -2.66(-2.39%) |
Aug 22, 2019 | 111.00 | 111.59 | 110.58 | 111.33 | 15,069 | +0.47(+0.42%) |
Aug 21, 2019 | 110.84 | 110.91 | 110.59 | 110.86 | 19,651 | +0.66(+0.60%) |
Aug 20, 2019 | 110.90 | 110.90 | 110.20 | 110.20 | 10,702 | -1.02(-0.92%) |
Aug 19, 2019 | 110.95 | 111.43 | 110.86 | 111.22 | 10,551 | +1.11(+1.01%) |
Aug 16, 2019 | 108.96 | 110.11 | 108.96 | 110.11 | 17,684 | +1.53(+1.41%) |
Aug 15, 2019 | 108.66 | 108.88 | 108.18 | 108.58 | 46,046 | +0.23(+0.21%) |
Aug 14, 2019 | 109.48 | 109.68 | 108.09 | 108.35 | 13,384 | -2.11(-1.91%) |
Aug 13, 2019 | 110.29 | 111.05 | 109.70 | 110.46 | 9,399 | +1.21(+1.11%) |
Aug 12, 2019 | 109.71 | 109.71 | 108.94 | 109.25 | 8,452 | -1.06(-0.96%) |
Aug 09, 2019 | 111.19 | 111.52 | 109.61 | 110.30 | 14,236 | -0.95(-0.85%) |
Aug 08, 2019 | 109.65 | 111.39 | 109.63 | 111.25 | 14,884 | +1.61(+1.47%) |
Aug 07, 2019 | 108.14 | 109.87 | 107.18 | 109.64 | 21,350 | +1.01(+0.93%) |
Aug 06, 2019 | 108.28 | 108.80 | 107.87 | 108.64 | 7,037 | +1.30(+1.22%) |
Aug 05, 2019 | 109.45 | 109.45 | 107.18 | 107.33 | 17,229 | -2.95(-2.67%) |
Aug 02, 2019 | 110.33 | 110.76 | 109.95 | 110.28 | 20,243 | -0.37(-0.33%) |
Aug 01, 2019 | 112.06 | 113.00 | 110.53 | 110.65 | 24,650 | -1.16(-1.04%) |
Jul 31, 2019 | 113.23 | 113.23 | 110.69 | 111.81 | 22,282 | -1.58(-1.39%) |
Jul 30, 2019 | 113.37 | 113.73 | 113.31 | 113.39 | 36,253 | +0.06(+0.05%) |
Jul 29, 2019 | 112.89 | 113.35 | 112.89 | 113.33 | 8,061 | +0.42(+0.37%) |
Jul 26, 2019 | 112.34 | 112.96 | 112.04 | 112.91 | 5,783 | +0.97(+0.87%) |
Jul 25, 2019 | 111.78 | 112.19 | 111.66 | 111.94 | 7,568 | -0.36(-0.32%) |
Jul 24, 2019 | 112.45 | 112.53 | 112.19 | 112.30 | 6,621 | -0.32(-0.29%) |
Jul 23, 2019 | 112.42 | 112.73 | 112.28 | 112.62 | 6,364 | +1.15(+1.04%) |
Jul 22, 2019 | 112.23 | 112.31 | 111.41 | 111.46 | 8,458 | -0.52(-0.46%) |
Jul 19, 2019 | 112.72 | 113.08 | 111.98 | 111.98 | 12,457 | -0.46(-0.41%) |
Jul 18, 2019 | 111.94 | 112.81 | 111.76 | 112.44 | 97,766 | +0.67(+0.60%) |
Jul 17, 2019 | 112.01 | 112.11 | 111.76 | 111.77 | 13,814 | -0.45(-0.40%) |
Jul 16, 2019 | 111.77 | 112.24 | 111.77 | 112.21 | 14,031 | +0.01(+0.01%) |
Jul 15, 2019 | 112.15 | 112.24 | 111.92 | 112.20 | 13,410 | +0.17(+0.15%) |
Jul 12, 2019 | 111.35 | 112.07 | 111.35 | 112.03 | 9,342 | +0.80(+0.72%) |
Jul 11, 2019 | 111.21 | 111.25 | 110.77 | 111.23 | 7,666 | +0.14(+0.13%) |
Jul 10, 2019 | 110.87 | 111.34 | 110.87 | 111.09 | 9,335 | +0.62(+0.56%) |
Jul 09, 2019 | 110.80 | 110.80 | 110.12 | 110.47 | 6,246 | -0.71(-0.64%) |
Jul 08, 2019 | 111.07 | 111.33 | 110.92 | 111.19 | 43,141 | -0.02(-0.02%) |
Jul 05, 2019 | 111.31 | 111.31 | 110.13 | 111.21 | 30,587 | -0.52(-0.46%) |
Jul 03, 2019 | 110.86 | 111.83 | 110.86 | 111.72 | 4,115 | +1.31(+1.19%) |
Jul 02, 2019 | 110.02 | 110.41 | 109.69 | 110.41 | 25,681 | +0.51(+0.47%) |