Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.46 | 28.58 | 27.65 | 28.10 | 5,738,406 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.27 | 27.83 | 28.65 | 6,723,469 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.58 | 29.80 | 29.90 | 3,448,281 | -0.41(-1.35%) |
May 26, 2020 | 29.40 | 30.74 | 29.19 | 30.30 | 3,945,503 | +1.86(+6.55%) |
May 22, 2020 | 29.36 | 29.36 | 28.33 | 28.44 | 2,320,048 | -0.87(-2.96%) |
May 21, 2020 | 28.85 | 29.31 | 28.55 | 29.31 | 2,225,912 | +0.39(+1.34%) |
May 20, 2020 | 28.77 | 29.56 | 28.59 | 28.92 | 2,776,185 | +0.54(+1.90%) |
May 19, 2020 | 28.42 | 29.02 | 27.98 | 28.38 | 4,337,032 | -0.22(-0.77%) |
May 18, 2020 | 27.22 | 28.86 | 27.22 | 28.60 | 2,454,367 | +2.27(+8.63%) |
May 15, 2020 | 26.35 | 26.79 | 26.13 | 26.33 | 3,039,744 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.05 | 24.72 | 26.62 | 3,235,120 | +0.79(+3.05%) |
May 13, 2020 | 26.94 | 26.97 | 25.28 | 25.83 | 4,969,431 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.30 | 27.30 | 27.36 | 5,620,567 | -1.62(-5.60%) |
May 11, 2020 | 28.79 | 29.23 | 28.05 | 28.99 | 2,887,601 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.07 | 1,876,409 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.17 | 27.48 | 27.58 | 1,711,675 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 27.00 | 27.19 | 1,520,914 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,222 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.69 | 27.28 | 1,769,659 | -0.76(-2.70%) |
May 01, 2020 | 28.55 | 28.66 | 27.51 | 28.03 | 1,513,048 | -0.95(-3.27%) |
Apr 30, 2020 | 29.81 | 29.85 | 28.77 | 28.98 | 2,515,931 | -1.24(-4.09%) |
Apr 29, 2020 | 29.90 | 30.37 | 29.61 | 30.21 | 2,140,019 | +1.05(+3.59%) |
Apr 28, 2020 | 29.29 | 29.90 | 28.63 | 29.17 | 2,810,627 | +0.50(+1.74%) |
Apr 27, 2020 | 27.98 | 29.33 | 27.76 | 28.67 | 3,517,672 | +0.95(+3.41%) |
Apr 24, 2020 | 27.53 | 28.00 | 27.15 | 27.72 | 3,136,881 | +0.46(+1.68%) |
Apr 23, 2020 | 26.91 | 27.99 | 26.74 | 27.27 | 3,001,706 | +0.54(+2.01%) |
Apr 22, 2020 | 26.72 | 27.01 | 25.86 | 26.73 | 2,651,086 | +0.44(+1.67%) |
Apr 21, 2020 | 25.61 | 26.45 | 25.51 | 26.29 | 3,185,128 | -0.05(-0.19%) |
Apr 20, 2020 | 26.16 | 27.03 | 25.54 | 26.34 | 4,016,805 | -0.38(-1.42%) |
Apr 17, 2020 | 25.32 | 26.90 | 25.22 | 26.72 | 3,824,667 | +2.20(+8.98%) |
Apr 16, 2020 | 24.11 | 24.69 | 23.13 | 24.51 | 3,774,943 | +0.24(+0.99%) |
Apr 15, 2020 | 25.43 | 25.48 | 24.07 | 24.28 | 2,605,163 | -1.98(-7.55%) |
Apr 14, 2020 | 26.79 | 27.36 | 26.01 | 26.26 | 2,560,303 | +0.13(+0.50%) |
Apr 13, 2020 | 26.39 | 26.85 | 25.54 | 26.13 | 3,175,199 | -0.28(-1.06%) |
Apr 09, 2020 | 26.06 | 27.41 | 25.78 | 26.41 | 3,311,186 | +0.80(+3.11%) |
Apr 08, 2020 | 24.81 | 25.76 | 24.34 | 25.61 | 3,280,296 | +0.88(+3.55%) |
Apr 07, 2020 | 26.37 | 26.73 | 24.55 | 24.73 | 4,267,893 | -0.61(-2.40%) |
Apr 06, 2020 | 24.56 | 25.95 | 24.46 | 25.34 | 5,062,634 | +1.93(+8.26%) |
Apr 03, 2020 | 22.97 | 23.81 | 22.49 | 23.41 | 3,840,021 | +0.45(+1.95%) |
Apr 02, 2020 | 23.45 | 24.60 | 22.51 | 22.96 | 6,405,419 | -0.75(-3.15%) |
Apr 01, 2020 | 23.86 | 25.01 | 23.52 | 23.71 | 7,930,378 | -1.01(-4.07%) |
Mar 31, 2020 | 23.45 | 25.05 | 23.45 | 24.71 | 6,481,381 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.85 | 22.10 | 23.67 | 3,773,287 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,319,384 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.05 | 22.45 | 23.33 | 5,537,726 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.45 | 23.20 | 5,193,640 | +0.87(+3.88%) |
Mar 24, 2020 | 20.52 | 22.49 | 19.72 | 22.33 | 4,713,224 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.22 | 19.43 | 6,500,433 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.32 | 19.30 | 19.54 | 5,920,839 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,757,428 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.34 | 16.95 | 19.15 | 8,321,510 | -2.31(-10.77%) |
Mar 17, 2020 | 21.43 | 22.53 | 20.68 | 21.47 | 7,745,211 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.18 | 6,464,067 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.48 | 20.13 | 22.92 | 8,585,985 | +1.65(+7.78%) |
Mar 12, 2020 | 20.90 | 22.75 | 19.82 | 21.27 | 10,615,679 | -2.14(-9.15%) |
Mar 11, 2020 | 23.10 | 24.06 | 22.38 | 23.41 | 10,720,941 | -0.37(-1.55%) |
Mar 10, 2020 | 24.17 | 24.43 | 21.78 | 23.78 | 10,354,453 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.07 | 22.79 | 23.25 | 11,345,541 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.69 | 24.59 | 27.69 | 17,098,916 | +0.96(+3.58%) |
Mar 05, 2020 | 29.81 | 30.04 | 26.69 | 26.74 | 15,813,524 | -4.11(-13.31%) |
Mar 04, 2020 | 31.71 | 31.89 | 29.69 | 30.84 | 25,290,476 | -0.75(-2.37%) |
Mar 03, 2020 | 32.13 | 32.79 | 30.56 | 31.59 | 18,096,324 | -1.10(-3.35%) |
Mar 02, 2020 | 32.95 | 34.63 | 32.47 | 32.69 | 38,448,304 | -95.91(-74.58%) |
Feb 28, 2020 | 127.95 | 130.81 | 124.84 | 128.59 | 3,124,037 | -3.46(-2.62%) |
Feb 27, 2020 | 135.77 | 137.88 | 131.74 | 132.05 | 2,821,108 | -6.23(-4.50%) |
Feb 26, 2020 | 138.54 | 139.80 | 136.72 | 138.28 | 1,949,800 | +0.75(+0.54%) |
Feb 25, 2020 | 142.18 | 142.53 | 136.94 | 137.53 | 1,925,654 | -4.06(-2.86%) |
Feb 24, 2020 | 141.27 | 142.74 | 139.92 | 141.59 | 2,115,479 | -3.55(-2.44%) |
Feb 21, 2020 | 144.64 | 146.00 | 144.18 | 145.13 | 1,533,519 | -0.37(-0.25%) |
Feb 20, 2020 | 144.69 | 146.34 | 143.94 | 145.50 | 1,913,953 | +0.18(+0.12%) |
Feb 19, 2020 | 144.71 | 145.72 | 144.04 | 145.32 | 2,480,364 | +0.86(+0.59%) |
Feb 18, 2020 | 145.27 | 145.71 | 143.38 | 144.47 | 1,182,531 | -1.57(-1.08%) |
Feb 14, 2020 | 145.39 | 146.09 | 144.57 | 146.04 | 943,472 | +0.93(+0.64%) |
Feb 13, 2020 | 144.36 | 145.65 | 143.97 | 145.12 | 1,327,518 | +0.03(+0.02%) |
Feb 12, 2020 | 144.45 | 145.56 | 144.14 | 145.09 | 1,866,102 | +1.23(+0.85%) |
Feb 11, 2020 | 143.53 | 144.27 | 142.67 | 143.86 | 1,377,580 | +0.25(+0.17%) |
Feb 10, 2020 | 140.73 | 143.89 | 140.23 | 143.61 | 2,113,906 | +2.29(+1.62%) |
Feb 07, 2020 | 141.42 | 143.03 | 140.56 | 141.32 | 1,789,808 | -0.60(-0.42%) |
Feb 06, 2020 | 141.34 | 142.21 | 140.34 | 141.92 | 1,371,951 | +0.65(+0.46%) |
Feb 05, 2020 | 139.37 | 141.67 | 138.76 | 141.27 | 1,646,492 | +3.22(+2.33%) |
Feb 04, 2020 | 136.73 | 138.91 | 136.53 | 138.05 | 2,093,972 | +2.33(+1.72%) |
Feb 03, 2020 | 133.28 | 136.04 | 133.18 | 135.72 | 1,950,314 | +2.95(+2.22%) |
Jan 31, 2020 | 133.80 | 134.67 | 132.04 | 132.77 | 2,223,914 | -1.90(-1.41%) |
Jan 30, 2020 | 133.09 | 134.82 | 131.66 | 134.67 | 2,495,694 | +0.85(+0.63%) |
Jan 29, 2020 | 127.94 | 134.44 | 127.94 | 133.82 | 3,129,264 | +3.50(+2.68%) |
Jan 28, 2020 | 129.06 | 131.36 | 127.84 | 130.33 | 2,122,801 | +1.74(+1.36%) |
Jan 27, 2020 | 128.47 | 129.76 | 127.68 | 128.58 | 1,581,076 | -1.56(-1.20%) |
Jan 24, 2020 | 131.90 | 131.90 | 129.28 | 130.15 | 1,879,018 | -1.68(-1.28%) |
Jan 23, 2020 | 130.55 | 131.86 | 130.03 | 131.83 | 1,610,081 | +0.65(+0.49%) |
Jan 22, 2020 | 132.63 | 132.77 | 131.18 | 131.18 | 771,200 | -0.71(-0.54%) |
Jan 21, 2020 | 132.64 | 133.19 | 131.52 | 131.89 | 1,310,809 | -1.56(-1.17%) |
Jan 17, 2020 | 132.81 | 133.77 | 132.70 | 133.46 | 1,378,080 | +1.03(+0.77%) |
Jan 16, 2020 | 131.54 | 132.51 | 131.16 | 132.43 | 973,975 | +1.57(+1.20%) |
Jan 15, 2020 | 130.15 | 130.92 | 129.79 | 130.85 | 928,824 | +0.43(+0.33%) |
Jan 14, 2020 | 131.02 | 131.23 | 129.95 | 130.43 | 1,217,991 | -0.47(-0.36%) |
Jan 13, 2020 | 130.72 | 131.41 | 130.49 | 130.89 | 1,008,063 | +0.17(+0.13%) |
Jan 10, 2020 | 130.57 | 132.04 | 130.35 | 130.72 | 1,490,671 | +0.66(+0.51%) |
Jan 09, 2020 | 130.84 | 131.38 | 129.81 | 130.07 | 1,275,076 | -0.72(-0.55%) |
Jan 08, 2020 | 131.22 | 131.88 | 130.63 | 130.78 | 1,014,631 | -0.21(-0.16%) |
Jan 07, 2020 | 130.84 | 131.87 | 130.65 | 130.99 | 1,378,889 | -0.54(-0.41%) |
Jan 06, 2020 | 131.95 | 132.32 | 130.43 | 131.53 | 1,376,051 | -1.16(-0.87%) |
Jan 03, 2020 | 131.88 | 133.28 | 131.68 | 132.69 | 888,983 | -1.20(-0.89%) |
Jan 02, 2020 | 132.87 | 133.88 | 132.22 | 133.88 | 1,680,166 | +1.42(+1.08%) |
Dec 31, 2019 | 132.34 | 133.03 | 131.81 | 132.46 | 920,091 | +0.03(+0.02%) |
Dec 30, 2019 | 133.81 | 133.81 | 132.19 | 132.43 | 910,609 | -1.45(-1.09%) |
Dec 27, 2019 | 133.75 | 134.27 | 133.49 | 133.88 | 696,817 | +0.47(+0.35%) |
Dec 26, 2019 | 134.35 | 134.35 | 132.85 | 133.42 | 978,179 | -0.71(-0.53%) |
Dec 24, 2019 | 134.50 | 134.51 | 133.51 | 134.12 | 266,925 | -0.21(-0.16%) |
Dec 23, 2019 | 134.83 | 134.83 | 133.71 | 134.33 | 1,197,031 | -0.21(-0.16%) |
Dec 20, 2019 | 133.75 | 137.85 | 132.80 | 134.54 | 2,923,140 | +1.46(+1.09%) |
Dec 19, 2019 | 132.65 | 133.33 | 132.28 | 133.09 | 1,580,027 | +0.40(+0.30%) |
Dec 18, 2019 | 133.49 | 133.53 | 131.90 | 132.69 | 1,323,164 | -0.46(-0.34%) |
Dec 17, 2019 | 133.44 | 133.93 | 132.45 | 133.15 | 1,034,948 | +0.27(+0.20%) |
Dec 16, 2019 | 133.99 | 133.99 | 132.87 | 132.88 | 1,109,977 | -0.47(-0.35%) |
Dec 13, 2019 | 133.49 | 134.17 | 132.60 | 133.35 | 1,019,536 | -0.58(-0.43%) |
Dec 12, 2019 | 133.11 | 134.24 | 132.18 | 133.92 | 1,454,742 | +1.38(+1.04%) |
Dec 11, 2019 | 131.11 | 132.62 | 130.13 | 132.55 | 1,127,530 | +1.90(+1.46%) |
Dec 10, 2019 | 130.63 | 131.64 | 130.36 | 130.65 | 2,049,980 | -0.21(-0.16%) |
Dec 09, 2019 | 130.84 | 131.82 | 130.58 | 130.85 | 1,142,154 | -0.38(-0.29%) |
Dec 06, 2019 | 133.90 | 134.14 | 130.68 | 131.23 | 2,189,395 | +2.66(+2.07%) |
Dec 05, 2019 | 127.83 | 128.87 | 127.41 | 128.57 | 1,020,898 | +0.44(+0.34%) |
Dec 04, 2019 | 128.93 | 130.31 | 128.11 | 128.13 | 1,134,150 | +0.49(+0.38%) |
Dec 03, 2019 | 127.64 | 128.32 | 126.60 | 127.65 | 1,374,426 | -1.20(-0.93%) |
Dec 02, 2019 | 131.06 | 131.06 | 128.82 | 128.84 | 1,033,961 | -1.81(-1.39%) |
Nov 29, 2019 | 131.29 | 131.60 | 130.46 | 130.66 | 504,048 | -0.67(-0.51%) |
Nov 27, 2019 | 130.30 | 131.67 | 129.82 | 131.32 | 1,103,026 | +1.13(+0.87%) |
Nov 26, 2019 | 130.23 | 130.66 | 129.88 | 130.19 | 2,401,357 | -0.20(-0.16%) |
Nov 25, 2019 | 129.76 | 130.91 | 129.47 | 130.40 | 868,711 | +0.75(+0.58%) |
Nov 22, 2019 | 129.48 | 129.80 | 128.60 | 129.65 | 958,926 | +0.63(+0.49%) |
Nov 21, 2019 | 129.36 | 129.62 | 128.18 | 129.02 | 1,352,226 | -0.37(-0.29%) |
Nov 20, 2019 | 129.10 | 129.99 | 128.31 | 129.39 | 1,950,611 | -0.42(-0.32%) |
Nov 19, 2019 | 130.17 | 130.55 | 129.16 | 129.81 | 1,411,515 | -0.06(-0.05%) |
Nov 18, 2019 | 128.00 | 129.91 | 127.72 | 129.87 | 1,524,161 | +1.61(+1.26%) |
Nov 15, 2019 | 127.86 | 128.30 | 127.23 | 128.25 | 1,619,819 | +1.02(+0.80%) |
Nov 14, 2019 | 127.20 | 127.75 | 126.43 | 127.24 | 883,145 | -0.14(-0.11%) |
Nov 13, 2019 | 128.26 | 128.45 | 127.33 | 127.38 | 1,366,911 | -1.72(-1.34%) |
Nov 12, 2019 | 129.53 | 129.90 | 128.75 | 129.10 | 916,009 | -0.46(-0.35%) |
Nov 11, 2019 | 128.85 | 129.69 | 128.54 | 129.56 | 965,112 | -0.43(-0.33%) |
Nov 08, 2019 | 128.50 | 130.03 | 128.32 | 129.99 | 1,024,654 | +1.34(+1.04%) |
Nov 07, 2019 | 131.55 | 131.96 | 128.34 | 128.65 | 1,473,159 | -2.34(-1.79%) |
Nov 06, 2019 | 129.94 | 131.05 | 129.03 | 130.99 | 1,194,866 | +0.69(+0.53%) |
Nov 05, 2019 | 130.69 | 131.42 | 130.10 | 130.31 | 1,507,724 | -0.44(-0.34%) |
Nov 04, 2019 | 129.43 | 131.00 | 129.20 | 130.75 | 1,683,022 | +2.32(+1.81%) |
Nov 01, 2019 | 127.60 | 128.90 | 127.02 | 128.42 | 1,552,987 | +1.97(+1.56%) |
Oct 31, 2019 | 127.00 | 127.35 | 125.20 | 126.45 | 1,588,540 | -0.90(-0.70%) |
Oct 30, 2019 | 126.87 | 127.41 | 125.81 | 127.35 | 1,799,291 | -0.08(-0.06%) |
Oct 29, 2019 | 123.99 | 128.25 | 122.14 | 127.43 | 3,304,314 | +5.77(+4.74%) |
Oct 28, 2019 | 121.18 | 122.37 | 121.03 | 121.66 | 1,767,807 | +1.02(+0.84%) |
Oct 25, 2019 | 119.42 | 121.02 | 118.88 | 120.64 | 1,279,037 | +1.31(+1.09%) |
Oct 24, 2019 | 118.32 | 119.39 | 117.57 | 119.33 | 792,597 | +1.02(+0.86%) |
Oct 23, 2019 | 117.38 | 118.80 | 116.73 | 118.32 | 1,155,659 | +0.44(+0.37%) |
Oct 22, 2019 | 117.34 | 118.53 | 115.91 | 117.88 | 1,396,901 | +0.33(+0.28%) |
Oct 21, 2019 | 117.55 | 119.31 | 117.04 | 117.55 | 2,386,430 | +0.66(+0.56%) |
Oct 18, 2019 | 116.09 | 117.58 | 115.96 | 116.89 | 1,683,239 | +0.44(+0.38%) |
Oct 17, 2019 | 116.22 | 117.42 | 116.17 | 116.45 | 1,011,795 | +0.79(+0.68%) |
Oct 16, 2019 | 115.67 | 116.53 | 115.02 | 115.67 | 1,157,161 | +0.02(+0.02%) |
Oct 15, 2019 | 115.57 | 116.13 | 114.69 | 115.65 | 1,842,757 | +0.72(+0.62%) |
Oct 14, 2019 | 114.94 | 115.43 | 114.31 | 114.93 | 1,263,045 | -0.05(-0.04%) |
Oct 11, 2019 | 114.91 | 117.35 | 114.84 | 114.98 | 1,281,545 | +1.29(+1.13%) |
Oct 10, 2019 | 113.33 | 114.37 | 112.97 | 113.69 | 1,202,251 | -0.01(-0.01%) |
Oct 09, 2019 | 113.61 | 114.40 | 112.28 | 113.70 | 1,139,891 | +1.08(+0.96%) |
Oct 08, 2019 | 114.97 | 115.30 | 112.41 | 112.63 | 1,544,392 | -3.42(-2.95%) |
Oct 07, 2019 | 117.56 | 117.56 | 115.98 | 116.05 | 1,076,885 | -2.10(-1.78%) |
Oct 04, 2019 | 117.27 | 118.16 | 117.09 | 118.15 | 1,054,457 | +0.95(+0.81%) |
Oct 03, 2019 | 115.76 | 117.76 | 114.79 | 117.20 | 1,134,377 | +0.99(+0.85%) |
Oct 02, 2019 | 118.61 | 119.05 | 115.33 | 116.22 | 1,220,386 | -3.47(-2.90%) |
Oct 01, 2019 | 123.30 | 123.85 | 119.39 | 119.68 | 1,014,993 | -3.10(-2.52%) |
Sep 30, 2019 | 123.13 | 123.75 | 122.20 | 122.78 | 1,063,006 | -0.35(-0.28%) |
Sep 27, 2019 | 123.99 | 124.31 | 122.00 | 123.13 | 889,084 | +0.08(+0.06%) |
Sep 26, 2019 | 122.78 | 123.65 | 122.03 | 123.05 | 1,133,308 | +0.25(+0.20%) |
Sep 25, 2019 | 122.38 | 123.39 | 121.73 | 122.80 | 1,090,054 | +0.48(+0.39%) |
Sep 24, 2019 | 122.93 | 123.69 | 121.71 | 122.32 | 1,155,641 | -0.33(-0.27%) |
Sep 23, 2019 | 122.12 | 123.46 | 121.47 | 122.65 | 783,867 | -0.07(-0.06%) |
Sep 20, 2019 | 123.97 | 124.23 | 122.70 | 122.72 | 1,317,169 | -0.82(-0.66%) |
Sep 19, 2019 | 123.70 | 124.61 | 123.38 | 123.54 | 739,859 | +0.04(+0.03%) |
Sep 18, 2019 | 123.34 | 124.10 | 122.47 | 123.50 | 797,305 | -0.50(-0.40%) |
Sep 17, 2019 | 123.12 | 124.29 | 122.80 | 124.00 | 770,447 | +0.50(+0.40%) |
Sep 16, 2019 | 123.60 | 123.99 | 122.96 | 123.50 | 950,327 | -0.39(-0.31%) |
Sep 13, 2019 | 123.57 | 124.42 | 122.74 | 123.89 | 1,071,316 | +0.82(+0.66%) |
Sep 12, 2019 | 123.07 | 123.98 | 122.67 | 123.07 | 1,010,321 | +0.03(+0.02%) |
Sep 11, 2019 | 120.92 | 123.07 | 120.13 | 123.04 | 1,118,254 | +2.29(+1.90%) |
Sep 10, 2019 | 120.89 | 120.89 | 118.97 | 120.75 | 1,422,739 | -0.11(-0.09%) |
Sep 09, 2019 | 121.68 | 122.12 | 120.51 | 120.86 | 1,678,691 | -0.32(-0.26%) |
Sep 06, 2019 | 121.28 | 121.97 | 120.95 | 121.18 | 977,490 | +0.19(+0.16%) |
Sep 05, 2019 | 119.65 | 121.36 | 119.65 | 120.99 | 973,222 | +2.01(+1.69%) |
Sep 04, 2019 | 118.79 | 119.30 | 118.47 | 118.98 | 942,164 | +0.80(+0.67%) |
Sep 03, 2019 | 119.58 | 119.95 | 117.72 | 118.18 | 1,121,645 | -2.49(-2.06%) |
Aug 30, 2019 | 120.80 | 121.37 | 120.27 | 120.67 | 1,015,322 | +0.91(+0.76%) |
Aug 29, 2019 | 118.43 | 120.19 | 118.42 | 119.76 | 1,362,516 | +2.67(+2.28%) |
Aug 28, 2019 | 115.42 | 117.46 | 115.35 | 117.09 | 893,700 | +0.99(+0.85%) |
Aug 27, 2019 | 115.36 | 116.36 | 115.10 | 116.11 | 1,359,901 | +1.23(+1.07%) |
Aug 26, 2019 | 115.12 | 115.55 | 113.47 | 114.88 | 1,250,664 | +0.32(+0.28%) |
Aug 23, 2019 | 116.73 | 117.47 | 114.09 | 114.56 | 1,303,020 | -3.02(-2.57%) |
Aug 22, 2019 | 118.43 | 119.01 | 116.92 | 117.58 | 840,186 | -0.67(-0.56%) |
Aug 21, 2019 | 118.89 | 119.35 | 117.72 | 118.25 | 734,599 | +0.52(+0.44%) |
Aug 20, 2019 | 118.06 | 118.56 | 116.96 | 117.73 | 1,065,205 | -0.43(-0.36%) |
Aug 19, 2019 | 119.22 | 119.25 | 117.92 | 118.16 | 861,917 | +0.69(+0.59%) |
Aug 16, 2019 | 117.34 | 118.39 | 116.89 | 117.47 | 1,271,912 | +1.42(+1.22%) |
Aug 15, 2019 | 115.96 | 117.04 | 115.14 | 116.06 | 1,073,762 | +0.17(+0.15%) |
Aug 14, 2019 | 117.81 | 118.42 | 115.47 | 115.89 | 997,340 | -3.92(-3.27%) |
Aug 13, 2019 | 117.06 | 120.44 | 116.77 | 119.80 | 1,144,259 | +2.47(+2.11%) |
Aug 12, 2019 | 118.53 | 118.65 | 117.02 | 117.33 | 989,731 | -1.64(-1.38%) |
Aug 09, 2019 | 119.83 | 120.36 | 118.52 | 118.98 | 928,721 | -1.55(-1.29%) |
Aug 08, 2019 | 119.84 | 120.85 | 119.68 | 120.53 | 1,010,320 | +1.72(+1.45%) |
Aug 07, 2019 | 117.77 | 119.23 | 117.38 | 118.81 | 1,726,482 | -0.27(-0.23%) |
Aug 06, 2019 | 118.29 | 119.33 | 117.79 | 119.08 | 992,047 | +1.48(+1.26%) |
Aug 05, 2019 | 118.76 | 119.19 | 116.51 | 117.59 | 1,768,567 | -2.87(-2.38%) |
Aug 02, 2019 | 120.86 | 121.46 | 119.49 | 120.46 | 1,431,867 | -0.85(-0.70%) |
Aug 01, 2019 | 122.79 | 124.88 | 120.98 | 121.31 | 1,227,217 | -1.92(-1.56%) |
Jul 31, 2019 | 125.74 | 125.79 | 122.05 | 123.23 | 1,987,326 | -2.93(-2.32%) |
Jul 30, 2019 | 121.90 | 126.76 | 119.84 | 126.16 | 2,590,079 | +4.36(+3.58%) |
Jul 29, 2019 | 122.08 | 122.32 | 121.14 | 121.80 | 1,324,472 | -0.36(-0.29%) |
Jul 26, 2019 | 122.22 | 122.55 | 121.31 | 122.16 | 1,522,381 | +0.16(+0.13%) |
Jul 25, 2019 | 123.77 | 123.77 | 121.87 | 122.00 | 1,347,384 | -1.66(-1.35%) |
Jul 24, 2019 | 123.17 | 124.57 | 122.71 | 123.66 | 1,260,537 | -0.36(-0.29%) |
Jul 23, 2019 | 124.03 | 124.17 | 122.11 | 124.02 | 1,510,544 | -0.08(-0.06%) |
Jul 22, 2019 | 123.04 | 124.59 | 123.04 | 124.10 | 1,098,384 | -0.17(-0.14%) |
Jul 19, 2019 | 125.28 | 125.73 | 124.01 | 124.27 | 1,328,107 | -0.55(-0.44%) |
Jul 18, 2019 | 123.79 | 125.25 | 123.58 | 124.82 | 963,104 | +0.08(+0.06%) |
Jul 17, 2019 | 127.47 | 127.78 | 124.70 | 124.74 | 1,263,726 | -2.95(-2.31%) |
Jul 16, 2019 | 126.95 | 127.86 | 126.39 | 127.69 | 1,243,744 | +0.96(+0.76%) |
Jul 15, 2019 | 126.64 | 127.30 | 126.39 | 126.73 | 917,143 | +0.55(+0.43%) |
Jul 12, 2019 | 124.73 | 126.37 | 124.65 | 126.18 | 1,491,172 | +2.06(+1.66%) |
Jul 11, 2019 | 124.15 | 124.32 | 122.83 | 124.12 | 1,437,730 | +0.34(+0.27%) |
Jul 10, 2019 | 124.57 | 125.06 | 123.41 | 123.78 | 1,406,549 | +0.17(+0.14%) |
Jul 09, 2019 | 123.94 | 124.33 | 123.17 | 123.61 | 1,521,661 | -1.31(-1.04%) |
Jul 08, 2019 | 124.10 | 125.59 | 123.92 | 124.92 | 1,228,864 | +0.54(+0.43%) |
Jul 05, 2019 | 124.32 | 124.40 | 122.54 | 124.38 | 944,677 | -0.74(-0.59%) |
Jul 03, 2019 | 124.81 | 125.76 | 123.63 | 125.11 | 1,427,251 | -0.21(-0.17%) |
Jul 02, 2019 | 126.58 | 126.91 | 124.78 | 125.32 | 1,408,411 | -1.92(-1.51%) |
Jul 01, 2019 | 127.19 | 127.56 | 125.76 | 127.25 | 933,621 | +1.02(+0.80%) |
Jun 28, 2019 | 124.05 | 126.47 | 124.05 | 126.23 | 2,966,992 | +2.31(+1.87%) |
Jun 27, 2019 | 124.24 | 125.25 | 123.85 | 123.92 | 1,051,260 | -0.16(-0.13%) |
Jun 26, 2019 | 124.68 | 125.21 | 123.45 | 124.08 | 1,104,578 | -0.36(-0.29%) |
Jun 25, 2019 | 125.06 | 125.59 | 124.34 | 124.44 | 1,082,540 | -0.72(-0.57%) |
Jun 24, 2019 | 125.40 | 126.61 | 125.11 | 125.15 | 1,532,234 | +0.43(+0.34%) |
Jun 21, 2019 | 125.45 | 125.59 | 124.56 | 124.73 | 1,901,496 | -0.95(-0.75%) |
Jun 20, 2019 | 124.53 | 126.12 | 123.85 | 125.67 | 1,306,900 | +2.38(+1.93%) |
Jun 19, 2019 | 122.88 | 123.62 | 122.11 | 123.29 | 1,016,836 | +0.46(+0.37%) |
Jun 18, 2019 | 123.20 | 123.97 | 122.53 | 122.83 | 1,493,010 | +0.49(+0.40%) |
Jun 17, 2019 | 124.43 | 124.50 | 122.25 | 122.34 | 1,081,071 | -1.90(-1.53%) |
Jun 14, 2019 | 124.08 | 124.92 | 122.96 | 124.25 | 1,041,111 | +0.33(+0.26%) |
Jun 13, 2019 | 124.05 | 124.27 | 123.21 | 123.92 | 2,054,576 | +0.37(+0.30%) |
Jun 12, 2019 | 122.82 | 124.01 | 122.24 | 123.55 | 1,454,709 | +0.65(+0.53%) |
Jun 11, 2019 | 126.10 | 126.46 | 122.56 | 122.90 | 2,018,014 | -2.01(-1.61%) |
Jun 10, 2019 | 125.50 | 126.64 | 124.83 | 124.92 | 992,162 | +0.00(+0.00%) |
Jun 07, 2019 | 125.13 | 125.51 | 124.06 | 124.92 | 886,174 | +0.40(+0.32%) |
Jun 06, 2019 | 123.56 | 124.58 | 122.44 | 124.52 | 1,019,215 | +0.87(+0.70%) |
Jun 05, 2019 | 123.50 | 124.56 | 122.96 | 123.65 | 1,231,296 | +0.92(+0.75%) |
Jun 04, 2019 | 121.19 | 122.80 | 120.67 | 122.73 | 1,347,550 | +2.42(+2.01%) |