Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.93 | 140.93 | 137.97 | 140.19 | 510,900 | +0.66(+0.47%) |
Jul 30, 2020 | 137.98 | 139.75 | 137.43 | 139.53 | 634,954 | +0.00(+0.00%) |
Jul 29, 2020 | 138.82 | 140.06 | 138.69 | 139.53 | 583,593 | +1.61(+1.17%) |
Jul 28, 2020 | 138.88 | 139.46 | 137.76 | 137.92 | 437,450 | -1.29(-0.93%) |
Jul 27, 2020 | 137.69 | 139.31 | 137.35 | 139.21 | 442,237 | +2.18(+1.59%) |
Jul 24, 2020 | 136.43 | 137.64 | 135.25 | 137.03 | 669,500 | -1.56(-1.13%) |
Jul 23, 2020 | 141.70 | 142.14 | 137.91 | 138.59 | 516,069 | -2.83(-2.00%) |
Jul 22, 2020 | 141.04 | 141.75 | 140.26 | 141.42 | 394,989 | +0.65(+0.46%) |
Jul 21, 2020 | 143.20 | 143.20 | 140.33 | 140.77 | 552,387 | -1.45(-1.02%) |
Jul 20, 2020 | 138.97 | 142.50 | 138.92 | 142.22 | 518,538 | +3.32(+2.39%) |
Jul 17, 2020 | 138.50 | 139.24 | 137.64 | 138.90 | 566,900 | +0.82(+0.59%) |
Jul 16, 2020 | 137.60 | 138.46 | 136.48 | 138.08 | 674,164 | -0.68(-0.49%) |
Jul 15, 2020 | 139.64 | 139.64 | 137.22 | 138.76 | 585,405 | +0.29(+0.21%) |
Jul 14, 2020 | 136.39 | 138.64 | 134.20 | 138.47 | 954,091 | +1.85(+1.35%) |
Jul 13, 2020 | 140.82 | 142.55 | 136.26 | 136.62 | 999,863 | -2.88(-2.06%) |
Jul 10, 2020 | 138.84 | 139.56 | 137.23 | 139.50 | 561,800 | +0.87(+0.63%) |
Jul 09, 2020 | 138.49 | 139.05 | 136.33 | 138.63 | 487,665 | +0.93(+0.68%) |
Jul 08, 2020 | 137.12 | 137.77 | 136.27 | 137.70 | 954,592 | +1.57(+1.15%) |
Jul 07, 2020 | 136.56 | 138.13 | 136.03 | 136.13 | 740,312 | -0.47(-0.34%) |
Jul 06, 2020 | 135.51 | 137.22 | 135.38 | 136.60 | 582,039 | +2.80(+2.09%) |
Jul 02, 2020 | 134.16 | 134.61 | 133.50 | 133.80 | 645,800 | +1.02(+0.77%) |
Jul 01, 2020 | 131.22 | 133.21 | 130.76 | 132.78 | 674,302 | +1.78(+1.36%) |
Jun 30, 2020 | 128.37 | 131.51 | 128.37 | 131.00 | 602,625 | +2.66(+2.07%) |
Jun 29, 2020 | 128.20 | 128.34 | 126.21 | 128.34 | 499,206 | +0.89(+0.70%) |
Jun 26, 2020 | 129.81 | 130.00 | 127.34 | 127.45 | 820,000 | -2.55(-1.96%) |
Jun 25, 2020 | 128.33 | 130.11 | 127.28 | 130.00 | 609,250 | +1.54(+1.20%) |
Jun 24, 2020 | 130.62 | 131.37 | 127.62 | 128.46 | 734,478 | -2.50(-1.91%) |
Jun 23, 2020 | 131.70 | 132.19 | 130.74 | 130.96 | 434,116 | +0.22(+0.17%) |
Jun 22, 2020 | 129.52 | 130.75 | 129.16 | 130.74 | 538,804 | +1.14(+0.88%) |
Jun 19, 2020 | 130.13 | 130.15 | 128.20 | 129.60 | 1,173,600 | +0.94(+0.73%) |
Jun 18, 2020 | 128.34 | 128.91 | 127.88 | 128.66 | 526,094 | +0.02(+0.02%) |
Jun 17, 2020 | 129.07 | 129.49 | 128.27 | 128.64 | 815,235 | +0.37(+0.29%) |
Jun 16, 2020 | 128.74 | 128.74 | 126.10 | 128.27 | 862,462 | +2.32(+1.84%) |
Jun 15, 2020 | 122.46 | 126.09 | 122.18 | 125.95 | 757,463 | +1.52(+1.22%) |
Jun 12, 2020 | 126.84 | 126.96 | 122.45 | 124.43 | 796,700 | +0.50(+0.40%) |
Jun 11, 2020 | 127.79 | 128.67 | 123.75 | 123.93 | 949,211 | -6.04(-4.65%) |
Jun 10, 2020 | 129.32 | 130.72 | 129.02 | 129.97 | 1,380,516 | +1.89(+1.48%) |
Jun 09, 2020 | 127.30 | 128.77 | 127.27 | 128.08 | 1,095,397 | +0.49(+0.38%) |
Jun 08, 2020 | 126.43 | 127.59 | 125.65 | 127.59 | 1,682,657 | +1.01(+0.80%) |
Jun 05, 2020 | 125.87 | 127.02 | 124.36 | 126.58 | 622,300 | +1.44(+1.15%) |
Jun 04, 2020 | 126.23 | 126.93 | 124.23 | 125.14 | 682,507 | -1.43(-1.13%) |
Jun 03, 2020 | 127.40 | 127.40 | 126.02 | 126.57 | 713,590 | -0.16(-0.13%) |
Jun 02, 2020 | 126.92 | 126.92 | 125.07 | 126.73 | 850,290 | +0.13(+0.10%) |
Jun 01, 2020 | 126.16 | 126.82 | 125.52 | 126.60 | 643,576 | +0.68(+0.54%) |
May 29, 2020 | 124.25 | 126.20 | 123.64 | 125.92 | 738,700 | +1.94(+1.56%) |
May 28, 2020 | 123.90 | 125.74 | 123.73 | 123.98 | 1,060,486 | +0.30(+0.24%) |
May 27, 2020 | 122.67 | 123.69 | 119.87 | 123.68 | 3,086,287 | +0.89(+0.72%) |
May 26, 2020 | 125.90 | 125.90 | 122.66 | 122.79 | 1,382,073 | -0.93(-0.75%) |
May 22, 2020 | 123.43 | 123.75 | 122.54 | 123.72 | 943,600 | +0.58(+0.47%) |
May 21, 2020 | 124.38 | 124.38 | 122.66 | 123.14 | 829,972 | -1.15(-0.93%) |
May 20, 2020 | 124.63 | 124.83 | 123.79 | 124.29 | 668,738 | +1.21(+0.98%) |
May 19, 2020 | 123.50 | 124.59 | 123.08 | 123.08 | 989,141 | -0.57(-0.46%) |
May 18, 2020 | 124.83 | 124.83 | 123.49 | 123.65 | 866,669 | +1.19(+0.97%) |
May 15, 2020 | 119.83 | 122.46 | 119.83 | 122.46 | 800,600 | +1.45(+1.20%) |
May 14, 2020 | 118.92 | 121.09 | 118.37 | 121.01 | 928,640 | +1.02(+0.85%) |
May 13, 2020 | 121.04 | 122.46 | 118.64 | 119.99 | 1,368,473 | -1.18(-0.97%) |
May 12, 2020 | 123.86 | 124.20 | 121.17 | 121.17 | 3,344,430 | -2.17(-1.76%) |
May 11, 2020 | 121.18 | 123.94 | 120.99 | 123.34 | 834,940 | +1.69(+1.39%) |
May 08, 2020 | 121.46 | 121.87 | 120.84 | 121.65 | 984,200 | +1.37(+1.14%) |
May 07, 2020 | 120.58 | 121.09 | 119.92 | 120.28 | 2,927,029 | +0.86(+0.72%) |
May 06, 2020 | 120.31 | 120.74 | 119.32 | 119.42 | 544,088 | -0.03(-0.03%) |
May 05, 2020 | 118.68 | 120.62 | 118.51 | 119.45 | 749,690 | +1.86(+1.58%) |
May 04, 2020 | 115.51 | 117.64 | 115.51 | 117.59 | 861,213 | +1.56(+1.34%) |
May 01, 2020 | 116.69 | 117.40 | 115.41 | 116.03 | 1,656,800 | -2.91(-2.45%) |
Apr 30, 2020 | 119.63 | 120.19 | 118.51 | 118.94 | 958,644 | -1.13(-0.94%) |
Apr 29, 2020 | 119.47 | 120.79 | 118.64 | 120.07 | 1,028,847 | +2.85(+2.43%) |
Apr 28, 2020 | 119.95 | 120.35 | 117.02 | 117.22 | 1,415,184 | -1.48(-1.25%) |
Apr 27, 2020 | 118.66 | 119.14 | 118.21 | 118.70 | 860,756 | +1.49(+1.27%) |
Apr 24, 2020 | 115.40 | 117.29 | 114.96 | 117.21 | 635,200 | +1.68(+1.45%) |
Apr 23, 2020 | 116.74 | 117.52 | 115.37 | 115.53 | 708,463 | -0.31(-0.27%) |
Apr 22, 2020 | 115.21 | 116.48 | 114.51 | 115.84 | 748,299 | +3.01(+2.67%) |
Apr 21, 2020 | 115.63 | 116.14 | 112.40 | 112.83 | 741,094 | -4.39(-3.75%) |
Apr 20, 2020 | 116.81 | 118.84 | 116.80 | 117.22 | 887,585 | -1.27(-1.07%) |
Apr 17, 2020 | 119.06 | 119.06 | 116.86 | 118.49 | 1,063,000 | +1.91(+1.64%) |
Apr 16, 2020 | 115.21 | 117.08 | 115.01 | 116.58 | 722,577 | +1.85(+1.61%) |
Apr 15, 2020 | 114.54 | 115.60 | 113.73 | 114.73 | 1,027,840 | -1.49(-1.28%) |
Apr 14, 2020 | 114.15 | 116.62 | 114.15 | 116.22 | 1,074,516 | +4.36(+3.90%) |
Apr 13, 2020 | 110.85 | 112.09 | 109.76 | 111.86 | 1,003,455 | +0.46(+0.41%) |
Apr 09, 2020 | 112.35 | 112.62 | 110.54 | 111.40 | 1,222,800 | +0.88(+0.80%) |
Apr 08, 2020 | 108.92 | 111.00 | 107.57 | 110.52 | 1,357,917 | +3.04(+2.83%) |
Apr 07, 2020 | 111.92 | 111.95 | 107.37 | 107.48 | 1,228,204 | -0.83(-0.76%) |
Apr 06, 2020 | 105.44 | 108.90 | 104.51 | 108.31 | 1,619,871 | +7.23(+7.15%) |
Apr 03, 2020 | 103.21 | 103.60 | 99.95 | 101.08 | 896,000 | -1.83(-1.78%) |
Apr 02, 2020 | 100.26 | 103.17 | 100.13 | 102.91 | 671,768 | +1.62(+1.60%) |
Apr 01, 2020 | 102.42 | 103.96 | 100.29 | 101.29 | 1,007,295 | -5.19(-4.87%) |
Mar 31, 2020 | 109.62 | 109.62 | 106.14 | 106.48 | 1,086,094 | -3.35(-3.05%) |
Mar 30, 2020 | 107.81 | 110.09 | 106.90 | 109.83 | 1,118,548 | +3.39(+3.18%) |
Mar 27, 2020 | 104.81 | 109.75 | 104.81 | 106.44 | 1,284,400 | -2.12(-1.95%) |
Mar 26, 2020 | 103.79 | 108.92 | 102.99 | 108.56 | 2,227,864 | +6.72(+6.60%) |
Mar 25, 2020 | 100.18 | 105.56 | 98.44 | 101.84 | 1,863,476 | +1.86(+1.86%) |
Mar 24, 2020 | 94.91 | 100.23 | 94.79 | 99.98 | 2,313,161 | +9.62(+10.65%) |
Mar 23, 2020 | 93.76 | 93.87 | 88.83 | 90.36 | 2,053,855 | -3.45(-3.68%) |
Mar 20, 2020 | 100.98 | 100.98 | 93.81 | 93.81 | 1,170,600 | -5.87(-5.89%) |
Mar 19, 2020 | 99.49 | 102.21 | 96.66 | 99.68 | 2,013,345 | -0.67(-0.67%) |
Mar 18, 2020 | 99.67 | 102.93 | 95.96 | 100.35 | 1,758,673 | -5.71(-5.38%) |
Mar 17, 2020 | 102.07 | 107.14 | 99.15 | 106.06 | 2,252,893 | +6.91(+6.97%) |
Mar 16, 2020 | 101.90 | 109.92 | 97.18 | 99.15 | 2,008,899 | -13.99(-12.37%) |
Mar 13, 2020 | 109.11 | 113.49 | 104.46 | 113.14 | 2,065,800 | +8.39(+8.01%) |
Mar 12, 2020 | 106.71 | 112.09 | 103.00 | 104.75 | 2,102,713 | -10.31(-8.96%) |
Mar 11, 2020 | 117.87 | 118.64 | 113.59 | 115.06 | 2,367,392 | -6.04(-4.99%) |
Mar 10, 2020 | 120.00 | 121.22 | 115.39 | 121.10 | 5,786,346 | +5.00(+4.31%) |
Mar 09, 2020 | 120.16 | 120.16 | 115.50 | 116.10 | 2,251,872 | -8.50(-6.82%) |
Mar 06, 2020 | 122.66 | 125.06 | 121.04 | 124.60 | 1,258,800 | -1.74(-1.38%) |
Mar 05, 2020 | 127.36 | 128.76 | 125.30 | 126.34 | 1,144,756 | -3.62(-2.79%) |
Mar 04, 2020 | 126.74 | 130.16 | 125.92 | 129.96 | 1,545,287 | +5.69(+4.58%) |
Mar 03, 2020 | 127.32 | 129.01 | 123.28 | 124.27 | 1,653,764 | -2.46(-1.94%) |
Mar 02, 2020 | 121.00 | 126.73 | 121.00 | 126.73 | 2,639,762 | +5.83(+4.82%) |
Feb 28, 2020 | 117.41 | 120.90 | 116.47 | 120.90 | 2,382,300 | -0.99(-0.81%) |
Feb 27, 2020 | 125.30 | 126.49 | 121.87 | 121.89 | 2,673,804 | -5.61(-4.40%) |
Feb 26, 2020 | 128.09 | 130.32 | 127.35 | 127.50 | 2,128,813 | -0.75(-0.58%) |
Feb 25, 2020 | 132.40 | 132.67 | 127.94 | 128.25 | 1,942,397 | -3.66(-2.77%) |
Feb 24, 2020 | 131.25 | 133.33 | 131.21 | 131.91 | 1,250,550 | -3.36(-2.48%) |
Feb 21, 2020 | 136.09 | 136.19 | 134.90 | 135.27 | 1,108,300 | -1.24(-0.91%) |
Feb 20, 2020 | 137.04 | 137.15 | 134.91 | 136.51 | 1,121,996 | -0.57(-0.42%) |
Feb 19, 2020 | 137.06 | 137.69 | 137.04 | 137.08 | 3,795,645 | +0.32(+0.23%) |
Feb 18, 2020 | 136.60 | 136.86 | 136.35 | 136.76 | 826,976 | -0.11(-0.08%) |
Feb 14, 2020 | 136.21 | 136.90 | 136.15 | 136.87 | 1,798,700 | +0.92(+0.68%) |
Feb 13, 2020 | 134.66 | 136.34 | 134.66 | 135.95 | 771,125 | +0.93(+0.69%) |
Feb 12, 2020 | 135.19 | 135.19 | 134.28 | 135.02 | 1,702,477 | +0.35(+0.26%) |
Feb 11, 2020 | 135.16 | 135.40 | 134.44 | 134.67 | 724,919 | +0.11(+0.08%) |
Feb 10, 2020 | 133.14 | 134.56 | 133.05 | 134.56 | 833,395 | +1.36(+1.02%) |
Feb 07, 2020 | 133.50 | 133.76 | 133.07 | 133.20 | 669,400 | -0.51(-0.38%) |
Feb 06, 2020 | 133.40 | 133.84 | 133.06 | 133.71 | 469,005 | +0.67(+0.50%) |
Feb 05, 2020 | 134.05 | 134.05 | 132.62 | 133.04 | 1,673,366 | -0.09(-0.07%) |
Feb 04, 2020 | 132.71 | 133.51 | 132.39 | 133.13 | 1,169,503 | +1.63(+1.24%) |
Feb 03, 2020 | 130.85 | 131.86 | 130.85 | 131.50 | 805,056 | +1.24(+0.95%) |
Jan 31, 2020 | 132.14 | 132.15 | 129.85 | 130.26 | 894,200 | -2.27(-1.71%) |
Jan 30, 2020 | 131.09 | 132.64 | 131.02 | 132.53 | 858,437 | +0.93(+0.71%) |
Jan 29, 2020 | 132.41 | 132.41 | 131.35 | 131.60 | 761,469 | -0.41(-0.31%) |
Jan 28, 2020 | 131.35 | 132.35 | 131.23 | 132.01 | 917,054 | +1.15(+0.88%) |
Jan 27, 2020 | 130.08 | 131.37 | 130.01 | 130.86 | 709,475 | -1.17(-0.89%) |
Jan 24, 2020 | 132.89 | 133.08 | 131.55 | 132.03 | 673,600 | -0.59(-0.44%) |
Jan 23, 2020 | 132.32 | 132.69 | 131.93 | 132.62 | 988,294 | +0.25(+0.19%) |
Jan 22, 2020 | 132.46 | 133.11 | 132.32 | 132.37 | 785,618 | +0.31(+0.23%) |
Jan 21, 2020 | 131.17 | 132.21 | 131.00 | 132.06 | 589,456 | +0.68(+0.52%) |
Jan 17, 2020 | 130.86 | 131.43 | 130.70 | 131.38 | 641,500 | +0.76(+0.58%) |
Jan 16, 2020 | 130.08 | 130.65 | 129.90 | 130.62 | 480,857 | +1.03(+0.79%) |
Jan 15, 2020 | 128.62 | 129.87 | 128.58 | 129.59 | 648,152 | +1.09(+0.85%) |
Jan 14, 2020 | 128.75 | 128.76 | 128.26 | 128.50 | 658,036 | -0.25(-0.19%) |
Jan 13, 2020 | 127.81 | 128.75 | 127.81 | 128.75 | 483,419 | +1.19(+0.93%) |
Jan 10, 2020 | 127.94 | 128.05 | 127.43 | 127.56 | 600,400 | +0.00(+0.00%) |
Jan 09, 2020 | 127.17 | 127.75 | 127.16 | 127.56 | 1,265,761 | +1.10(+0.87%) |
Jan 08, 2020 | 125.84 | 126.95 | 125.84 | 126.46 | 737,425 | +0.67(+0.53%) |
Jan 07, 2020 | 125.91 | 126.21 | 125.64 | 125.79 | 480,118 | -0.31(-0.25%) |
Jan 06, 2020 | 125.28 | 126.13 | 125.28 | 126.10 | 637,491 | +0.14(+0.11%) |
Jan 03, 2020 | 124.98 | 126.33 | 124.87 | 125.96 | 661,600 | -0.02(-0.02%) |
Jan 02, 2020 | 126.20 | 126.37 | 125.33 | 125.98 | 777,618 | +0.42(+0.33%) |
Dec 31, 2019 | 125.01 | 125.69 | 124.91 | 125.56 | 541,200 | +0.27(+0.22%) |
Dec 30, 2019 | 125.81 | 125.91 | 124.92 | 125.29 | 258,794 | -0.62(-0.49%) |
Dec 27, 2019 | 125.90 | 126.00 | 125.55 | 125.91 | 245,200 | +0.19(+0.15%) |
Dec 26, 2019 | 125.38 | 125.72 | 125.36 | 125.72 | 245,970 | +0.41(+0.33%) |
Dec 24, 2019 | 125.20 | 125.38 | 124.91 | 125.31 | 235,000 | +0.20(+0.16%) |
Dec 23, 2019 | 125.87 | 126.00 | 125.07 | 125.11 | 635,911 | -0.49(-0.39%) |
Dec 20, 2019 | 125.02 | 125.76 | 125.02 | 125.60 | 390,600 | +0.91(+0.73%) |
Dec 19, 2019 | 123.91 | 124.70 | 123.91 | 124.69 | 415,179 | +0.76(+0.61%) |
Dec 18, 2019 | 124.25 | 124.49 | 123.93 | 123.93 | 275,396 | -0.05(-0.04%) |
Dec 17, 2019 | 124.43 | 124.60 | 123.98 | 123.98 | 698,108 | -0.23(-0.19%) |
Dec 16, 2019 | 124.16 | 124.38 | 123.88 | 124.21 | 461,237 | +0.16(+0.13%) |
Dec 13, 2019 | 123.26 | 124.11 | 123.11 | 124.05 | 762,500 | +0.54(+0.44%) |
Dec 12, 2019 | 123.47 | 124.15 | 123.02 | 123.51 | 812,182 | +0.11(+0.09%) |
Dec 11, 2019 | 123.43 | 123.50 | 122.94 | 123.40 | 307,866 | +0.29(+0.24%) |
Dec 10, 2019 | 123.38 | 123.50 | 122.90 | 123.11 | 318,028 | -0.20(-0.16%) |
Dec 09, 2019 | 123.71 | 123.81 | 123.27 | 123.31 | 339,764 | -0.39(-0.32%) |
Dec 06, 2019 | 124.05 | 124.21 | 123.61 | 123.70 | 661,900 | +0.30(+0.24%) |
Dec 05, 2019 | 123.40 | 123.40 | 122.80 | 123.40 | 466,699 | +0.22(+0.18%) |
Dec 04, 2019 | 122.91 | 123.41 | 122.76 | 123.18 | 605,459 | +0.57(+0.46%) |
Dec 03, 2019 | 121.51 | 122.62 | 121.50 | 122.61 | 930,306 | +0.09(+0.07%) |
Dec 02, 2019 | 124.14 | 124.14 | 122.18 | 122.52 | 944,477 | -1.45(-1.17%) |
Nov 29, 2019 | 124.32 | 124.53 | 123.89 | 123.97 | 203,000 | -0.46(-0.37%) |
Nov 27, 2019 | 124.36 | 124.47 | 123.81 | 124.43 | 1,116,400 | +0.45(+0.36%) |
Nov 26, 2019 | 123.18 | 124.06 | 123.09 | 123.98 | 611,632 | +0.96(+0.78%) |
Nov 25, 2019 | 122.67 | 123.11 | 122.31 | 123.02 | 385,096 | +0.85(+0.70%) |
Nov 22, 2019 | 122.36 | 122.36 | 121.70 | 122.17 | 561,500 | +0.10(+0.08%) |
Nov 21, 2019 | 122.78 | 122.78 | 121.91 | 122.07 | 603,095 | -0.80(-0.65%) |
Nov 20, 2019 | 123.06 | 123.46 | 122.19 | 122.87 | 753,266 | -0.35(-0.28%) |
Nov 19, 2019 | 122.92 | 123.45 | 122.71 | 123.22 | 625,755 | +0.77(+0.63%) |
Nov 18, 2019 | 122.21 | 122.62 | 121.99 | 122.45 | 614,287 | +0.23(+0.19%) |
Nov 15, 2019 | 122.19 | 122.24 | 121.90 | 122.22 | 577,800 | +0.51(+0.42%) |
Nov 14, 2019 | 121.55 | 121.77 | 121.16 | 121.71 | 678,807 | -0.12(-0.10%) |
Nov 13, 2019 | 120.60 | 121.96 | 120.57 | 121.83 | 547,715 | +0.93(+0.77%) |
Nov 12, 2019 | 120.77 | 121.33 | 120.58 | 120.90 | 638,941 | +0.38(+0.32%) |
Nov 11, 2019 | 119.95 | 120.61 | 119.86 | 120.52 | 476,137 | +0.08(+0.07%) |
Nov 08, 2019 | 119.75 | 120.45 | 119.72 | 120.44 | 1,004,200 | +0.81(+0.68%) |
Nov 07, 2019 | 120.03 | 120.24 | 119.47 | 119.63 | 809,966 | +0.14(+0.12%) |
Nov 06, 2019 | 119.11 | 119.50 | 118.95 | 119.49 | 870,558 | +0.43(+0.36%) |
Nov 05, 2019 | 119.71 | 119.84 | 118.66 | 119.06 | 2,576,514 | -0.72(-0.60%) |
Nov 04, 2019 | 121.09 | 121.31 | 119.63 | 119.78 | 815,542 | -0.70(-0.58%) |
Nov 01, 2019 | 120.41 | 120.78 | 120.07 | 120.48 | 804,600 | +0.46(+0.38%) |
Oct 31, 2019 | 120.47 | 120.58 | 119.48 | 120.02 | 683,527 | -0.50(-0.41%) |
Oct 30, 2019 | 119.71 | 120.60 | 119.33 | 120.52 | 742,493 | +0.86(+0.72%) |
Oct 29, 2019 | 119.57 | 120.23 | 119.52 | 119.66 | 510,837 | +0.08(+0.07%) |
Oct 28, 2019 | 119.55 | 119.96 | 119.26 | 119.58 | 446,020 | +0.56(+0.47%) |
Oct 25, 2019 | 118.47 | 119.35 | 118.17 | 119.02 | 355,200 | +0.34(+0.29%) |
Oct 24, 2019 | 118.21 | 118.86 | 118.03 | 118.68 | 623,712 | +1.33(+1.13%) |
Oct 23, 2019 | 117.17 | 117.65 | 116.88 | 117.35 | 998,137 | -0.06(-0.05%) |
Oct 22, 2019 | 119.25 | 119.47 | 117.34 | 117.41 | 986,559 | -1.44(-1.21%) |
Oct 21, 2019 | 118.74 | 118.92 | 118.30 | 118.85 | 1,496,179 | +0.59(+0.50%) |
Oct 18, 2019 | 118.60 | 119.08 | 117.69 | 118.26 | 865,200 | -0.67(-0.56%) |
Oct 17, 2019 | 119.16 | 119.57 | 118.74 | 118.93 | 653,604 | +0.31(+0.26%) |
Oct 16, 2019 | 118.84 | 118.84 | 118.03 | 118.62 | 995,628 | -0.68(-0.57%) |
Oct 15, 2019 | 118.96 | 119.66 | 118.96 | 119.30 | 669,187 | +0.63(+0.53%) |
Oct 14, 2019 | 118.87 | 119.30 | 118.54 | 118.67 | 1,888,533 | -0.21(-0.18%) |
Oct 11, 2019 | 119.15 | 119.91 | 118.84 | 118.88 | 1,491,000 | +0.94(+0.80%) |
Oct 10, 2019 | 117.15 | 118.35 | 117.15 | 117.94 | 1,484,015 | +0.42(+0.36%) |
Oct 09, 2019 | 117.03 | 117.93 | 116.93 | 117.52 | 1,085,601 | +1.30(+1.12%) |
Oct 08, 2019 | 117.57 | 118.20 | 116.16 | 116.22 | 3,234,494 | -2.18(-1.84%) |
Oct 07, 2019 | 118.70 | 119.21 | 118.28 | 118.40 | 1,733,022 | -0.64(-0.54%) |
Oct 04, 2019 | 117.57 | 119.16 | 117.57 | 119.04 | 2,684,200 | +1.90(+1.62%) |
Oct 03, 2019 | 115.78 | 117.17 | 114.88 | 117.14 | 2,659,469 | +1.27(+1.10%) |
Oct 02, 2019 | 117.19 | 117.64 | 115.16 | 115.87 | 1,954,434 | -2.10(-1.78%) |
Oct 01, 2019 | 119.46 | 119.81 | 117.95 | 117.97 | 6,123,551 | -1.28(-1.07%) |
Sep 30, 2019 | 118.82 | 119.56 | 118.65 | 119.25 | 1,590,302 | +0.72(+0.61%) |
Sep 27, 2019 | 120.06 | 120.13 | 117.72 | 118.53 | 1,421,200 | -1.25(-1.04%) |
Sep 26, 2019 | 119.80 | 120.16 | 118.99 | 119.78 | 1,980,425 | +0.24(+0.20%) |
Sep 25, 2019 | 119.12 | 119.79 | 118.18 | 119.54 | 2,054,587 | +0.26(+0.22%) |
Sep 24, 2019 | 120.63 | 121.01 | 118.81 | 119.28 | 5,964,752 | -1.24(-1.03%) |
Sep 23, 2019 | 120.16 | 120.78 | 120.11 | 120.52 | 518,045 | +0.08(+0.07%) |
Sep 20, 2019 | 121.31 | 121.36 | 119.92 | 120.44 | 1,414,000 | -0.46(-0.38%) |
Sep 19, 2019 | 120.94 | 121.57 | 120.82 | 120.90 | 642,856 | +0.13(+0.11%) |
Sep 18, 2019 | 120.54 | 120.96 | 119.34 | 120.77 | 570,652 | +0.15(+0.12%) |
Sep 17, 2019 | 119.63 | 120.65 | 119.63 | 120.62 | 1,169,698 | +1.07(+0.90%) |
Sep 16, 2019 | 119.49 | 119.86 | 119.00 | 119.55 | 1,234,415 | -0.55(-0.46%) |
Sep 13, 2019 | 120.88 | 120.88 | 119.97 | 120.10 | 2,500,900 | -0.69(-0.57%) |
Sep 12, 2019 | 120.37 | 121.28 | 120.36 | 120.79 | 2,358,732 | +1.11(+0.93%) |
Sep 11, 2019 | 119.40 | 119.74 | 118.99 | 119.68 | 2,791,742 | +0.52(+0.44%) |
Sep 10, 2019 | 120.30 | 120.30 | 118.30 | 119.16 | 2,601,882 | -1.79(-1.48%) |
Sep 09, 2019 | 123.47 | 123.48 | 120.50 | 120.95 | 1,430,518 | -2.04(-1.66%) |
Sep 06, 2019 | 123.36 | 123.50 | 122.88 | 122.99 | 853,400 | -0.04(-0.03%) |
Sep 05, 2019 | 122.82 | 123.37 | 122.58 | 123.03 | 757,900 | +1.18(+0.97%) |
Sep 04, 2019 | 121.31 | 121.85 | 120.98 | 121.85 | 1,046,218 | +1.44(+1.20%) |
Sep 03, 2019 | 120.37 | 120.75 | 119.92 | 120.41 | 717,399 | -0.64(-0.53%) |
Aug 30, 2019 | 121.89 | 122.27 | 120.41 | 121.05 | 1,510,300 | -0.18(-0.15%) |
Aug 29, 2019 | 121.01 | 121.54 | 120.37 | 121.23 | 594,685 | +1.42(+1.19%) |
Aug 28, 2019 | 119.03 | 119.93 | 118.40 | 119.81 | 1,070,253 | +0.55(+0.46%) |
Aug 27, 2019 | 119.87 | 120.21 | 118.85 | 119.26 | 594,268 | +0.10(+0.08%) |
Aug 26, 2019 | 118.65 | 119.16 | 118.04 | 119.16 | 566,185 | +1.52(+1.29%) |
Aug 23, 2019 | 120.18 | 121.15 | 117.13 | 117.64 | 1,497,200 | -3.08(-2.55%) |
Aug 22, 2019 | 121.20 | 121.38 | 119.75 | 120.72 | 444,643 | -0.13(-0.11%) |
Aug 21, 2019 | 120.58 | 121.00 | 120.41 | 120.85 | 464,603 | +1.10(+0.92%) |
Aug 20, 2019 | 120.20 | 120.70 | 119.68 | 119.75 | 579,178 | -0.64(-0.53%) |
Aug 19, 2019 | 120.69 | 120.72 | 119.94 | 120.39 | 823,119 | +1.14(+0.96%) |
Aug 16, 2019 | 118.34 | 119.47 | 118.19 | 119.25 | 1,249,500 | +1.63(+1.39%) |
Aug 15, 2019 | 117.28 | 118.00 | 116.80 | 117.62 | 1,048,962 | +0.50(+0.43%) |
Aug 14, 2019 | 118.91 | 119.31 | 117.04 | 117.12 | 1,030,362 | -3.31(-2.75%) |
Aug 13, 2019 | 118.56 | 120.73 | 118.09 | 120.43 | 3,042,073 | +1.76(+1.48%) |
Aug 12, 2019 | 119.61 | 119.73 | 118.16 | 118.67 | 522,191 | -1.48(-1.23%) |
Aug 09, 2019 | 120.10 | 120.69 | 119.25 | 120.15 | 599,900 | -0.38(-0.32%) |
Aug 08, 2019 | 118.66 | 120.57 | 118.66 | 120.53 | 1,761,356 | +2.46(+2.08%) |
Aug 07, 2019 | 116.41 | 118.42 | 115.50 | 118.07 | 1,580,795 | +0.35(+0.30%) |
Aug 06, 2019 | 116.60 | 117.92 | 116.42 | 117.72 | 1,933,031 | +2.09(+1.81%) |
Aug 05, 2019 | 117.32 | 117.70 | 114.69 | 115.63 | 1,337,449 | -3.67(-3.08%) |
Aug 02, 2019 | 120.05 | 120.12 | 118.65 | 119.30 | 1,827,900 | -1.25(-1.04%) |