Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 117.72 | 118.60 | 116.84 | 118.10 | 5,181,359 | +1.05(+0.90%) |
Jun 29, 2020 | 116.25 | 117.33 | 115.58 | 117.05 | 4,672,411 | +1.92(+1.67%) |
Jun 26, 2020 | 117.58 | 118.20 | 114.35 | 115.13 | 8,256,361 | -2.21(-1.89%) |
Jun 25, 2020 | 115.32 | 117.63 | 114.34 | 117.34 | 4,974,487 | +1.65(+1.43%) |
Jun 24, 2020 | 117.04 | 117.04 | 114.91 | 115.69 | 5,434,824 | -1.61(-1.37%) |
Jun 23, 2020 | 117.53 | 118.48 | 116.96 | 117.30 | 4,059,816 | +0.28(+0.24%) |
Jun 22, 2020 | 116.58 | 117.66 | 116.04 | 117.02 | 3,784,666 | -0.21(-0.18%) |
Jun 19, 2020 | 120.02 | 120.39 | 117.17 | 117.23 | 9,291,346 | -1.34(-1.13%) |
Jun 18, 2020 | 117.35 | 118.88 | 116.65 | 118.57 | 3,826,424 | +0.91(+0.77%) |
Jun 17, 2020 | 117.77 | 118.80 | 117.42 | 117.66 | 3,706,556 | +0.08(+0.07%) |
Jun 16, 2020 | 118.48 | 118.82 | 116.19 | 117.58 | 5,821,863 | +1.06(+0.91%) |
Jun 15, 2020 | 114.56 | 116.94 | 112.99 | 116.51 | 6,138,370 | +1.32(+1.15%) |
Jun 12, 2020 | 115.33 | 116.02 | 113.79 | 115.19 | 7,883,331 | +1.04(+0.91%) |
Jun 11, 2020 | 119.81 | 120.67 | 113.82 | 114.16 | 9,562,792 | -5.62(-4.69%) |
Jun 10, 2020 | 119.01 | 120.69 | 118.92 | 119.77 | 7,917,114 | +1.04(+0.87%) |
Jun 09, 2020 | 117.72 | 118.90 | 117.02 | 118.74 | 7,219,771 | +0.68(+0.58%) |
Jun 08, 2020 | 117.32 | 118.28 | 117.19 | 118.06 | 6,285,640 | -0.21(-0.17%) |
Jun 05, 2020 | 116.98 | 119.23 | 116.77 | 118.26 | 7,923,759 | +1.67(+1.43%) |
Jun 04, 2020 | 117.50 | 119.26 | 116.25 | 116.59 | 5,856,609 | -1.10(-0.93%) |
Jun 03, 2020 | 118.06 | 118.97 | 117.50 | 117.69 | 6,117,486 | +0.17(+0.14%) |
Jun 02, 2020 | 117.89 | 118.57 | 116.18 | 117.52 | 6,011,556 | -0.32(-0.27%) |
Jun 01, 2020 | 116.61 | 118.69 | 116.25 | 117.84 | 4,570,909 | +1.28(+1.09%) |
May 29, 2020 | 116.97 | 117.18 | 115.47 | 116.56 | 15,053,511 | -0.66(-0.56%) |
May 28, 2020 | 116.26 | 117.61 | 115.29 | 117.22 | 5,614,552 | +1.31(+1.13%) |
May 27, 2020 | 114.94 | 115.94 | 113.93 | 115.91 | 6,417,519 | +0.94(+0.82%) |
May 26, 2020 | 116.91 | 117.01 | 114.66 | 114.97 | 6,296,437 | -0.65(-0.56%) |
May 22, 2020 | 114.85 | 115.75 | 114.46 | 115.62 | 3,870,054 | +0.29(+0.25%) |
May 21, 2020 | 116.06 | 116.47 | 114.85 | 115.32 | 5,513,988 | -0.98(-0.85%) |
May 20, 2020 | 117.44 | 117.57 | 115.49 | 116.31 | 9,268,857 | -0.42(-0.36%) |
May 19, 2020 | 119.12 | 119.41 | 116.43 | 116.72 | 7,493,887 | -3.36(-2.80%) |
May 18, 2020 | 121.26 | 122.27 | 119.67 | 120.08 | 9,570,850 | -0.38(-0.32%) |
May 15, 2020 | 118.53 | 121.98 | 117.66 | 120.46 | 22,953,312 | +2.54(+2.16%) |
May 14, 2020 | 117.59 | 118.35 | 115.32 | 117.92 | 6,232,235 | +0.11(+0.09%) |
May 13, 2020 | 118.01 | 119.15 | 116.48 | 117.81 | 5,833,190 | +0.02(+0.02%) |
May 12, 2020 | 119.41 | 120.84 | 117.72 | 117.80 | 4,417,321 | -1.28(-1.07%) |
May 11, 2020 | 118.23 | 120.69 | 118.00 | 119.07 | 4,052,737 | +0.13(+0.11%) |
May 08, 2020 | 117.91 | 119.76 | 117.37 | 118.94 | 4,750,444 | +2.37(+2.04%) |
May 07, 2020 | 116.56 | 116.96 | 115.30 | 116.56 | 6,240,327 | +0.68(+0.59%) |
May 06, 2020 | 116.59 | 117.17 | 115.80 | 115.88 | 4,731,469 | -0.79(-0.68%) |
May 05, 2020 | 116.64 | 118.14 | 115.87 | 116.67 | 4,040,307 | +0.67(+0.57%) |
May 04, 2020 | 115.34 | 116.39 | 114.59 | 116.01 | 5,919,580 | +0.69(+0.60%) |
May 01, 2020 | 116.18 | 117.16 | 114.77 | 115.31 | 5,065,086 | -1.91(-1.63%) |
Apr 30, 2020 | 117.33 | 118.00 | 115.56 | 117.22 | 7,654,812 | -0.95(-0.80%) |
Apr 29, 2020 | 121.19 | 121.38 | 117.76 | 118.17 | 7,568,162 | -2.62(-2.17%) |
Apr 28, 2020 | 121.20 | 122.00 | 119.32 | 120.79 | 7,531,886 | +1.65(+1.38%) |
Apr 27, 2020 | 119.11 | 119.81 | 118.64 | 119.14 | 4,522,312 | +0.09(+0.07%) |
Apr 24, 2020 | 115.96 | 119.46 | 115.77 | 119.05 | 4,588,157 | +3.63(+3.15%) |
Apr 23, 2020 | 117.41 | 118.86 | 115.22 | 115.42 | 6,238,346 | -2.09(-1.78%) |
Apr 22, 2020 | 117.35 | 118.44 | 116.27 | 117.51 | 4,609,801 | +1.49(+1.28%) |
Apr 21, 2020 | 117.09 | 117.80 | 115.71 | 116.02 | 4,919,966 | -3.20(-2.68%) |
Apr 20, 2020 | 121.34 | 121.73 | 119.19 | 119.22 | 4,509,013 | -2.66(-2.18%) |
Apr 17, 2020 | 122.04 | 122.28 | 119.54 | 121.88 | 5,492,133 | +1.69(+1.41%) |
Apr 16, 2020 | 121.37 | 121.37 | 118.60 | 120.19 | 5,149,094 | +0.54(+0.45%) |
Apr 15, 2020 | 121.52 | 121.89 | 118.47 | 119.65 | 6,515,291 | -2.99(-2.43%) |
Apr 14, 2020 | 117.85 | 122.84 | 117.27 | 122.63 | 7,084,506 | +6.65(+5.74%) |
Apr 13, 2020 | 116.69 | 118.16 | 114.69 | 115.98 | 4,271,009 | -2.43(-2.05%) |
Apr 09, 2020 | 117.04 | 119.69 | 116.53 | 118.41 | 6,209,896 | +0.90(+0.77%) |
Apr 08, 2020 | 114.87 | 118.11 | 114.42 | 117.50 | 5,914,862 | +1.89(+1.63%) |
Apr 07, 2020 | 117.59 | 119.69 | 115.45 | 115.62 | 7,058,049 | -0.60(-0.52%) |
Apr 06, 2020 | 114.00 | 117.08 | 111.02 | 116.22 | 9,301,592 | +5.82(+5.27%) |
Apr 03, 2020 | 109.16 | 111.09 | 108.49 | 110.40 | 6,265,760 | +0.65(+0.59%) |
Apr 02, 2020 | 103.86 | 110.92 | 103.21 | 109.75 | 6,976,414 | +5.09(+4.86%) |
Apr 01, 2020 | 103.91 | 108.37 | 102.49 | 104.66 | 7,756,393 | -1.75(-1.65%) |
Mar 31, 2020 | 110.71 | 111.37 | 105.91 | 106.42 | 8,003,626 | -4.77(-4.29%) |
Mar 30, 2020 | 107.76 | 111.50 | 107.67 | 111.19 | 7,806,146 | +4.45(+4.17%) |
Mar 27, 2020 | 105.06 | 110.45 | 104.55 | 106.74 | 11,119,016 | +0.18(+0.17%) |
Mar 26, 2020 | 99.87 | 107.92 | 99.76 | 106.56 | 11,711,703 | +6.88(+6.90%) |
Mar 25, 2020 | 99.90 | 103.11 | 98.39 | 99.68 | 10,703,560 | -1.19(-1.18%) |
Mar 24, 2020 | 97.41 | 101.39 | 96.90 | 100.87 | 12,918,397 | +7.67(+8.23%) |
Mar 23, 2020 | 93.93 | 100.01 | 91.15 | 93.20 | 15,716,771 | +1.11(+1.20%) |
Mar 20, 2020 | 104.77 | 104.96 | 89.87 | 92.09 | 14,776,337 | -11.88(-11.43%) |
Mar 19, 2020 | 107.60 | 108.18 | 102.84 | 103.97 | 10,601,104 | -3.17(-2.96%) |
Mar 18, 2020 | 107.08 | 113.17 | 100.81 | 107.14 | 17,211,128 | -6.03(-5.32%) |
Mar 17, 2020 | 103.41 | 113.30 | 103.13 | 113.17 | 16,073,089 | +12.96(+12.94%) |
Mar 16, 2020 | 101.62 | 109.72 | 99.24 | 100.21 | 12,111,695 | -12.73(-11.27%) |
Mar 13, 2020 | 106.93 | 113.06 | 101.96 | 112.93 | 13,551,286 | +10.73(+10.50%) |
Mar 12, 2020 | 108.19 | 110.76 | 100.65 | 102.20 | 14,454,444 | -12.77(-11.11%) |
Mar 11, 2020 | 115.70 | 117.44 | 113.09 | 114.97 | 8,428,807 | -3.89(-3.27%) |
Mar 10, 2020 | 117.01 | 119.24 | 112.41 | 118.86 | 9,320,120 | +3.53(+3.06%) |
Mar 09, 2020 | 115.35 | 118.16 | 113.58 | 115.33 | 9,836,775 | -6.29(-5.17%) |
Mar 06, 2020 | 116.57 | 122.43 | 116.48 | 121.62 | 7,623,416 | -0.74(-0.61%) |
Mar 05, 2020 | 123.00 | 125.31 | 121.10 | 122.37 | 7,424,875 | -2.96(-2.36%) |
Mar 04, 2020 | 119.87 | 125.61 | 119.71 | 125.32 | 8,675,544 | +5.99(+5.02%) |
Mar 03, 2020 | 120.75 | 122.93 | 118.59 | 119.33 | 9,916,910 | -1.76(-1.45%) |
Mar 02, 2020 | 116.18 | 121.26 | 115.93 | 121.09 | 9,661,758 | +4.89(+4.20%) |
Feb 28, 2020 | 117.27 | 117.72 | 112.97 | 116.20 | 16,099,549 | -3.82(-3.18%) |
Feb 27, 2020 | 124.46 | 125.98 | 119.97 | 120.03 | 9,775,072 | -4.94(-3.95%) |
Feb 26, 2020 | 125.36 | 126.52 | 124.24 | 124.96 | 6,995,728 | +0.77(+0.62%) |
Feb 25, 2020 | 125.50 | 127.08 | 123.72 | 124.19 | 8,618,854 | -1.36(-1.08%) |
Feb 24, 2020 | 128.38 | 129.51 | 125.47 | 125.54 | 5,708,764 | -2.83(-2.20%) |
Feb 21, 2020 | 127.67 | 128.43 | 127.45 | 128.37 | 4,853,531 | +0.61(+0.48%) |
Feb 20, 2020 | 128.30 | 128.32 | 126.70 | 127.76 | 3,187,951 | -0.32(-0.25%) |
Feb 19, 2020 | 128.17 | 128.92 | 128.05 | 128.09 | 3,383,836 | -0.06(-0.05%) |
Feb 18, 2020 | 129.48 | 129.56 | 127.97 | 128.15 | 5,611,240 | -1.22(-0.95%) |
Feb 14, 2020 | 129.00 | 129.51 | 128.45 | 129.37 | 4,040,140 | +0.46(+0.35%) |
Feb 13, 2020 | 127.84 | 129.50 | 126.32 | 128.91 | 5,727,409 | +0.34(+0.27%) |
Feb 12, 2020 | 129.10 | 129.15 | 127.93 | 128.57 | 4,777,155 | +0.00(+0.00%) |
Feb 11, 2020 | 128.69 | 128.82 | 127.51 | 128.57 | 4,397,622 | +0.37(+0.29%) |
Feb 10, 2020 | 128.44 | 128.87 | 127.73 | 128.20 | 4,289,726 | +0.26(+0.20%) |
Feb 07, 2020 | 126.97 | 128.25 | 126.59 | 127.95 | 3,566,240 | +0.91(+0.72%) |
Feb 06, 2020 | 127.30 | 127.89 | 126.80 | 127.03 | 4,057,735 | +0.03(+0.02%) |
Feb 05, 2020 | 126.46 | 127.26 | 126.24 | 127.00 | 3,982,139 | +0.95(+0.75%) |
Feb 04, 2020 | 126.04 | 126.79 | 125.07 | 126.05 | 3,970,127 | +0.62(+0.50%) |
Feb 03, 2020 | 125.66 | 125.92 | 124.84 | 125.43 | 4,519,546 | +0.43(+0.34%) |
Jan 31, 2020 | 126.57 | 127.31 | 124.61 | 125.00 | 5,400,601 | -1.59(-1.26%) |
Jan 30, 2020 | 125.26 | 126.70 | 124.56 | 126.59 | 4,611,171 | +1.85(+1.48%) |
Jan 29, 2020 | 124.98 | 125.38 | 124.25 | 124.74 | 3,707,548 | -0.62(-0.50%) |
Jan 28, 2020 | 125.09 | 125.79 | 124.77 | 125.37 | 3,304,351 | +0.27(+0.21%) |
Jan 27, 2020 | 124.67 | 126.18 | 124.14 | 125.10 | 4,425,674 | -0.68(-0.54%) |
Jan 24, 2020 | 126.59 | 126.87 | 125.38 | 125.79 | 3,171,644 | -0.65(-0.51%) |
Jan 23, 2020 | 125.94 | 126.61 | 125.31 | 126.43 | 4,448,882 | +0.24(+0.19%) |
Jan 22, 2020 | 124.81 | 126.36 | 124.73 | 126.19 | 6,096,828 | +1.34(+1.07%) |
Jan 21, 2020 | 123.76 | 125.09 | 123.52 | 124.86 | 5,044,633 | +0.53(+0.42%) |
Jan 17, 2020 | 123.31 | 124.38 | 123.13 | 124.33 | 7,849,863 | +1.45(+1.18%) |
Jan 16, 2020 | 122.65 | 123.36 | 121.99 | 122.88 | 5,655,732 | +0.36(+0.29%) |
Jan 15, 2020 | 120.61 | 122.56 | 120.40 | 122.52 | 5,683,900 | +2.07(+1.72%) |
Jan 14, 2020 | 119.86 | 120.53 | 119.44 | 120.45 | 4,726,185 | +0.28(+0.23%) |
Jan 13, 2020 | 118.51 | 120.22 | 118.49 | 120.17 | 5,825,427 | +1.76(+1.49%) |
Jan 10, 2020 | 118.97 | 119.19 | 118.28 | 118.41 | 3,522,838 | -0.23(-0.19%) |
Jan 09, 2020 | 119.08 | 119.15 | 118.41 | 118.63 | 4,493,288 | +0.08(+0.07%) |
Jan 08, 2020 | 118.34 | 119.14 | 118.00 | 118.56 | 4,182,683 | +0.61(+0.51%) |
Jan 07, 2020 | 119.70 | 119.76 | 117.89 | 117.95 | 6,496,920 | -1.88(-1.57%) |
Jan 06, 2020 | 119.08 | 119.98 | 119.00 | 119.83 | 4,641,363 | +0.46(+0.38%) |
Jan 03, 2020 | 119.22 | 120.39 | 118.93 | 119.37 | 4,544,717 | -0.17(-0.14%) |
Jan 02, 2020 | 120.47 | 120.78 | 118.94 | 119.54 | 4,299,386 | -0.75(-0.62%) |
Dec 31, 2019 | 120.31 | 120.81 | 119.73 | 120.29 | 3,669,064 | -0.12(-0.10%) |
Dec 30, 2019 | 120.32 | 121.43 | 120.12 | 120.41 | 3,436,622 | -0.64(-0.53%) |
Dec 27, 2019 | 120.47 | 121.09 | 120.25 | 121.06 | 2,901,802 | +0.75(+0.62%) |
Dec 26, 2019 | 120.46 | 120.88 | 119.79 | 120.31 | 3,334,320 | -0.18(-0.15%) |
Dec 24, 2019 | 120.66 | 120.91 | 119.94 | 120.48 | 1,386,820 | -0.13(-0.11%) |
Dec 23, 2019 | 121.19 | 121.57 | 120.44 | 120.61 | 3,400,465 | -0.77(-0.64%) |
Dec 20, 2019 | 120.94 | 121.57 | 118.96 | 121.39 | 11,715,373 | +1.28(+1.06%) |
Dec 19, 2019 | 119.89 | 120.35 | 119.66 | 120.11 | 4,137,620 | +0.44(+0.37%) |
Dec 18, 2019 | 120.62 | 120.84 | 119.37 | 119.67 | 6,101,852 | -0.18(-0.15%) |
Dec 17, 2019 | 120.62 | 120.97 | 119.42 | 119.85 | 6,239,722 | -0.78(-0.65%) |
Dec 16, 2019 | 120.54 | 121.04 | 119.84 | 120.63 | 5,341,355 | -0.77(-0.64%) |
Dec 13, 2019 | 120.52 | 121.68 | 119.87 | 121.41 | 4,042,526 | +0.67(+0.55%) |
Dec 12, 2019 | 120.40 | 121.37 | 120.36 | 120.74 | 3,979,046 | +0.07(+0.06%) |
Dec 11, 2019 | 120.62 | 121.06 | 119.98 | 120.67 | 3,793,791 | +0.73(+0.61%) |
Dec 10, 2019 | 121.12 | 121.12 | 119.85 | 119.94 | 3,340,589 | -0.78(-0.65%) |
Dec 09, 2019 | 120.71 | 121.50 | 120.58 | 120.72 | 4,411,657 | -0.18(-0.15%) |
Dec 06, 2019 | 120.29 | 121.19 | 120.00 | 120.90 | 3,654,975 | +0.90(+0.75%) |
Dec 05, 2019 | 119.87 | 120.17 | 119.06 | 120.00 | 3,808,251 | -0.00(-0.00%) |
Dec 04, 2019 | 117.95 | 120.06 | 117.59 | 120.00 | 4,838,144 | +1.61(+1.36%) |
Dec 03, 2019 | 119.44 | 119.44 | 117.40 | 118.39 | 5,856,298 | -0.37(-0.31%) |
Dec 02, 2019 | 119.44 | 119.44 | 117.50 | 118.76 | 4,423,536 | +0.04(+0.04%) |
Nov 29, 2019 | 118.92 | 119.23 | 118.22 | 118.72 | 3,407,699 | -0.07(-0.06%) |
Nov 27, 2019 | 118.61 | 119.32 | 118.28 | 118.79 | 2,833,113 | +0.24(+0.21%) |
Nov 26, 2019 | 117.37 | 118.75 | 117.00 | 118.54 | 5,660,461 | +1.57(+1.34%) |
Nov 25, 2019 | 117.70 | 117.80 | 116.43 | 116.97 | 4,133,065 | -0.21(-0.18%) |
Nov 22, 2019 | 117.05 | 117.58 | 116.26 | 117.18 | 3,449,345 | +0.14(+0.12%) |
Nov 21, 2019 | 116.62 | 117.30 | 116.32 | 117.04 | 3,879,968 | +0.15(+0.13%) |
Nov 20, 2019 | 117.39 | 118.17 | 116.59 | 116.89 | 3,487,008 | -0.73(-0.62%) |
Nov 19, 2019 | 117.69 | 118.05 | 117.18 | 117.62 | 3,454,250 | +0.45(+0.38%) |
Nov 18, 2019 | 117.12 | 118.60 | 117.04 | 117.17 | 4,141,454 | +0.22(+0.19%) |
Nov 15, 2019 | 116.82 | 117.05 | 116.07 | 116.95 | 4,174,614 | +0.42(+0.36%) |
Nov 14, 2019 | 116.77 | 117.04 | 116.01 | 116.53 | 2,450,666 | +0.03(+0.03%) |
Nov 13, 2019 | 115.92 | 116.74 | 115.38 | 116.50 | 3,655,135 | +1.15(+0.99%) |
Nov 12, 2019 | 115.97 | 115.97 | 115.01 | 115.35 | 3,714,428 | -0.36(-0.31%) |
Nov 11, 2019 | 116.27 | 116.27 | 115.34 | 115.71 | 2,548,273 | -0.65(-0.56%) |
Nov 08, 2019 | 116.50 | 117.23 | 115.87 | 116.36 | 2,979,219 | -0.17(-0.14%) |
Nov 07, 2019 | 117.48 | 117.56 | 116.35 | 116.52 | 3,819,966 | -0.98(-0.83%) |
Nov 06, 2019 | 117.56 | 117.89 | 116.72 | 117.50 | 4,171,060 | +0.38(+0.32%) |
Nov 05, 2019 | 117.84 | 118.08 | 115.89 | 117.13 | 4,920,722 | -1.00(-0.85%) |
Nov 04, 2019 | 119.57 | 119.83 | 117.76 | 118.13 | 3,663,490 | -1.55(-1.29%) |
Nov 01, 2019 | 120.22 | 120.91 | 119.48 | 119.68 | 3,495,225 | -0.21(-0.17%) |
Oct 31, 2019 | 119.57 | 120.20 | 118.95 | 119.89 | 5,139,751 | +0.24(+0.20%) |
Oct 30, 2019 | 118.74 | 119.99 | 118.35 | 119.65 | 3,036,160 | +0.72(+0.60%) |
Oct 29, 2019 | 119.59 | 119.85 | 118.81 | 118.94 | 2,917,841 | -0.43(-0.36%) |
Oct 28, 2019 | 119.35 | 120.22 | 119.00 | 119.36 | 3,675,046 | -0.06(-0.05%) |
Oct 25, 2019 | 120.42 | 120.55 | 119.07 | 119.43 | 2,883,226 | -1.09(-0.91%) |
Oct 24, 2019 | 120.35 | 120.71 | 119.56 | 120.52 | 2,644,219 | +0.39(+0.32%) |
Oct 23, 2019 | 119.40 | 120.18 | 119.40 | 120.13 | 2,667,977 | +0.69(+0.58%) |
Oct 22, 2019 | 119.44 | 120.05 | 119.14 | 119.44 | 3,884,929 | +0.47(+0.40%) |
Oct 21, 2019 | 119.16 | 119.51 | 118.57 | 118.97 | 3,627,672 | -0.11(-0.09%) |
Oct 18, 2019 | 119.98 | 120.06 | 119.07 | 119.08 | 4,154,020 | -0.62(-0.52%) |
Oct 17, 2019 | 119.80 | 120.28 | 119.39 | 119.71 | 2,821,808 | +0.47(+0.40%) |
Oct 16, 2019 | 118.99 | 119.30 | 118.50 | 119.23 | 3,218,343 | +0.08(+0.07%) |
Oct 15, 2019 | 120.16 | 120.57 | 119.01 | 119.16 | 3,884,695 | -0.98(-0.81%) |
Oct 14, 2019 | 120.47 | 120.88 | 119.95 | 120.13 | 2,730,220 | -0.17(-0.14%) |
Oct 11, 2019 | 120.69 | 121.23 | 119.82 | 120.30 | 3,180,130 | -0.22(-0.18%) |
Oct 10, 2019 | 119.84 | 120.83 | 119.43 | 120.52 | 2,635,332 | +0.04(+0.03%) |
Oct 09, 2019 | 120.02 | 120.76 | 119.59 | 120.48 | 3,534,573 | +0.53(+0.44%) |
Oct 08, 2019 | 120.31 | 121.01 | 119.81 | 119.95 | 5,546,718 | -0.96(-0.79%) |
Oct 07, 2019 | 121.74 | 122.02 | 120.59 | 120.91 | 5,008,552 | -1.70(-1.38%) |
Oct 04, 2019 | 120.47 | 122.76 | 120.28 | 122.61 | 6,086,468 | +2.05(+1.70%) |
Oct 03, 2019 | 121.00 | 122.14 | 119.30 | 120.55 | 11,146,630 | +3.49(+2.98%) |
Oct 02, 2019 | 119.64 | 120.07 | 116.67 | 117.07 | 6,638,735 | -3.00(-2.50%) |
Oct 01, 2019 | 119.68 | 120.56 | 118.94 | 120.06 | 4,247,105 | +0.24(+0.20%) |
Sep 30, 2019 | 119.08 | 120.38 | 118.75 | 119.83 | 4,475,255 | +1.31(+1.11%) |
Sep 27, 2019 | 119.08 | 119.08 | 117.70 | 118.52 | 4,072,443 | -0.11(-0.09%) |
Sep 26, 2019 | 118.75 | 119.16 | 118.00 | 118.62 | 5,125,262 | +0.55(+0.47%) |
Sep 25, 2019 | 118.18 | 118.57 | 117.56 | 118.07 | 4,121,254 | -0.24(-0.20%) |
Sep 24, 2019 | 119.08 | 119.26 | 117.63 | 118.31 | 5,589,432 | -0.07(-0.06%) |
Sep 23, 2019 | 117.96 | 118.65 | 117.96 | 118.38 | 4,006,183 | +0.64(+0.54%) |
Sep 20, 2019 | 117.99 | 118.66 | 117.54 | 117.74 | 7,740,548 | -0.67(-0.57%) |
Sep 19, 2019 | 118.35 | 118.73 | 118.06 | 118.41 | 3,238,987 | -0.02(-0.02%) |
Sep 18, 2019 | 118.70 | 118.87 | 117.21 | 118.43 | 3,084,242 | -0.17(-0.15%) |
Sep 17, 2019 | 117.96 | 119.14 | 117.56 | 118.61 | 4,607,173 | +0.72(+0.61%) |
Sep 16, 2019 | 119.21 | 119.30 | 117.45 | 117.89 | 3,379,270 | -1.36(-1.14%) |
Sep 13, 2019 | 118.94 | 119.70 | 118.59 | 119.25 | 4,585,817 | -0.74(-0.62%) |
Sep 12, 2019 | 119.51 | 120.87 | 119.51 | 119.99 | 4,744,593 | +0.81(+0.68%) |
Sep 11, 2019 | 118.23 | 119.56 | 117.89 | 119.18 | 5,726,434 | +0.44(+0.37%) |
Sep 10, 2019 | 118.64 | 119.31 | 117.71 | 118.74 | 4,776,896 | -0.47(-0.40%) |
Sep 09, 2019 | 119.22 | 119.46 | 118.37 | 119.22 | 4,647,459 | -0.85(-0.71%) |
Sep 06, 2019 | 119.68 | 120.11 | 118.88 | 120.06 | 3,491,793 | +1.21(+1.02%) |
Sep 05, 2019 | 121.31 | 121.31 | 118.47 | 118.85 | 5,714,511 | -1.94(-1.60%) |
Sep 04, 2019 | 119.62 | 120.81 | 119.14 | 120.78 | 3,688,549 | +1.47(+1.23%) |
Sep 03, 2019 | 118.36 | 119.50 | 117.95 | 119.32 | 3,444,355 | +0.63(+0.53%) |
Aug 30, 2019 | 118.15 | 119.02 | 117.84 | 118.69 | 4,312,331 | +0.62(+0.52%) |
Aug 29, 2019 | 117.71 | 118.43 | 116.77 | 118.07 | 3,508,205 | +0.72(+0.61%) |
Aug 28, 2019 | 116.75 | 117.48 | 116.56 | 117.35 | 4,576,663 | +0.37(+0.32%) |
Aug 27, 2019 | 116.49 | 117.50 | 116.04 | 116.97 | 8,280,714 | +0.89(+0.76%) |
Aug 26, 2019 | 113.56 | 116.10 | 113.36 | 116.09 | 4,555,344 | +3.01(+2.66%) |
Aug 23, 2019 | 114.97 | 115.75 | 112.44 | 113.08 | 4,884,320 | -2.08(-1.80%) |
Aug 22, 2019 | 114.36 | 115.39 | 113.99 | 115.15 | 2,861,897 | +0.28(+0.24%) |
Aug 21, 2019 | 115.37 | 116.00 | 114.25 | 114.87 | 3,383,450 | +0.55(+0.49%) |
Aug 20, 2019 | 115.27 | 115.53 | 114.32 | 114.32 | 3,640,761 | -0.75(-0.66%) |
Aug 19, 2019 | 114.64 | 115.32 | 114.53 | 115.07 | 3,572,743 | +0.70(+0.61%) |
Aug 16, 2019 | 114.08 | 114.86 | 113.40 | 114.37 | 4,158,417 | +0.90(+0.80%) |
Aug 15, 2019 | 112.55 | 113.90 | 112.32 | 113.47 | 4,357,553 | +1.39(+1.24%) |
Aug 14, 2019 | 112.43 | 113.30 | 111.80 | 112.08 | 7,179,838 | -0.70(-0.62%) |
Aug 13, 2019 | 111.35 | 113.17 | 111.06 | 112.78 | 4,802,335 | +0.36(+0.32%) |
Aug 12, 2019 | 111.50 | 112.43 | 110.99 | 112.43 | 3,364,955 | +0.80(+0.71%) |
Aug 09, 2019 | 112.59 | 112.62 | 110.52 | 111.63 | 3,374,797 | -0.75(-0.67%) |
Aug 08, 2019 | 111.19 | 112.63 | 110.24 | 112.38 | 4,265,006 | +1.47(+1.32%) |
Aug 07, 2019 | 109.72 | 111.40 | 108.18 | 110.92 | 7,083,886 | +1.16(+1.05%) |
Aug 06, 2019 | 108.31 | 110.24 | 107.97 | 109.76 | 7,210,251 | +1.78(+1.65%) |
Aug 05, 2019 | 111.41 | 112.11 | 107.53 | 107.98 | 7,133,842 | -3.06(-2.75%) |
Aug 02, 2019 | 110.33 | 111.82 | 109.81 | 111.04 | 6,420,686 | +0.68(+0.61%) |
Aug 01, 2019 | 111.94 | 112.32 | 110.04 | 110.36 | 7,141,957 | -0.58(-0.52%) |
Jul 31, 2019 | 113.26 | 113.26 | 109.58 | 110.94 | 6,632,696 | -2.32(-2.05%) |
Jul 30, 2019 | 114.01 | 114.65 | 113.04 | 113.26 | 3,879,398 | -0.91(-0.80%) |
Jul 29, 2019 | 114.14 | 114.63 | 113.87 | 114.17 | 5,222,694 | +0.27(+0.24%) |
Jul 26, 2019 | 112.36 | 114.08 | 111.72 | 113.90 | 5,277,513 | +1.94(+1.73%) |
Jul 25, 2019 | 111.65 | 112.43 | 111.44 | 111.97 | 3,842,279 | -0.19(-0.17%) |
Jul 24, 2019 | 113.89 | 113.89 | 111.64 | 112.16 | 5,379,529 | -1.33(-1.17%) |
Jul 23, 2019 | 113.82 | 114.79 | 113.20 | 113.48 | 4,776,191 | +0.40(+0.35%) |
Jul 22, 2019 | 113.27 | 113.55 | 112.52 | 113.09 | 5,082,859 | +0.16(+0.15%) |
Jul 19, 2019 | 115.59 | 115.61 | 112.85 | 112.92 | 5,785,680 | -2.42(-2.10%) |
Jul 18, 2019 | 115.11 | 115.62 | 114.16 | 115.34 | 4,260,999 | +0.09(+0.08%) |
Jul 17, 2019 | 116.25 | 116.56 | 114.99 | 115.26 | 4,729,281 | -0.89(-0.76%) |
Jul 16, 2019 | 116.38 | 117.39 | 115.49 | 116.14 | 4,630,825 | -0.30(-0.26%) |
Jul 15, 2019 | 115.97 | 116.45 | 115.06 | 116.44 | 3,545,861 | +0.75(+0.65%) |
Jul 12, 2019 | 116.31 | 116.69 | 115.11 | 115.69 | 5,162,424 | -0.93(-0.80%) |
Jul 11, 2019 | 116.50 | 116.96 | 115.75 | 116.62 | 4,544,003 | -0.05(-0.04%) |
Jul 10, 2019 | 114.93 | 116.71 | 114.47 | 116.67 | 7,075,162 | +2.32(+2.03%) |
Jul 09, 2019 | 115.45 | 115.79 | 113.47 | 114.35 | 9,485,039 | -0.71(-0.62%) |
Jul 08, 2019 | 115.53 | 115.79 | 114.61 | 115.06 | 6,742,830 | -0.40(-0.35%) |
Jul 05, 2019 | 115.35 | 115.87 | 114.19 | 115.46 | 3,866,259 | -0.84(-0.72%) |
Jul 03, 2019 | 115.43 | 116.39 | 115.25 | 116.31 | 3,293,808 | +1.35(+1.18%) |
Jul 02, 2019 | 114.66 | 115.14 | 114.02 | 114.95 | 3,724,936 | +0.89(+0.78%) |