Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.29 | 87.29 | 85.11 | 85.47 | 1,774,890 | -3.41(-3.83%) |
Apr 29, 2020 | 87.17 | 90.03 | 86.57 | 88.87 | 1,677,201 | +4.22(+4.99%) |
Apr 28, 2020 | 84.73 | 85.57 | 83.10 | 84.65 | 2,215,836 | +2.13(+2.58%) |
Apr 27, 2020 | 79.66 | 83.17 | 79.48 | 82.52 | 1,080,740 | +3.70(+4.70%) |
Apr 24, 2020 | 78.40 | 79.41 | 77.25 | 78.82 | 1,520,327 | +1.02(+1.31%) |
Apr 23, 2020 | 77.39 | 79.45 | 77.16 | 77.80 | 1,519,800 | +0.85(+1.11%) |
Apr 22, 2020 | 78.00 | 78.38 | 76.61 | 76.95 | 720,549 | +0.49(+0.64%) |
Apr 21, 2020 | 75.71 | 77.17 | 75.35 | 76.46 | 867,975 | -1.45(-1.87%) |
Apr 20, 2020 | 77.85 | 79.57 | 77.04 | 77.91 | 1,986,848 | -1.59(-2.00%) |
Apr 17, 2020 | 79.07 | 80.21 | 78.35 | 79.50 | 1,663,114 | +3.53(+4.64%) |
Apr 16, 2020 | 77.33 | 77.45 | 74.47 | 75.98 | 1,599,646 | -1.05(-1.36%) |
Apr 15, 2020 | 78.31 | 78.58 | 76.48 | 77.02 | 944,682 | -4.09(-5.05%) |
Apr 14, 2020 | 82.14 | 82.89 | 80.19 | 81.11 | 1,332,158 | +0.92(+1.14%) |
Apr 13, 2020 | 82.51 | 82.81 | 79.45 | 80.20 | 1,641,377 | -2.79(-3.36%) |
Apr 09, 2020 | 80.85 | 83.53 | 80.84 | 82.98 | 1,854,505 | +4.44(+5.66%) |
Apr 08, 2020 | 76.21 | 79.25 | 75.50 | 78.54 | 1,702,934 | +3.50(+4.66%) |
Apr 07, 2020 | 77.11 | 79.08 | 74.51 | 75.04 | 1,356,565 | +0.56(+0.76%) |
Apr 06, 2020 | 71.97 | 74.75 | 71.78 | 74.48 | 1,745,849 | +5.56(+8.06%) |
Apr 03, 2020 | 70.97 | 71.57 | 67.74 | 68.92 | 1,971,046 | -2.48(-3.48%) |
Apr 02, 2020 | 70.58 | 73.59 | 69.56 | 71.40 | 1,923,030 | +0.53(+0.74%) |
Apr 01, 2020 | 72.86 | 73.15 | 70.24 | 70.87 | 1,798,875 | -5.07(-6.68%) |
Mar 31, 2020 | 76.20 | 76.98 | 74.38 | 75.95 | 1,661,411 | -0.44(-0.58%) |
Mar 30, 2020 | 75.43 | 76.73 | 73.65 | 76.39 | 1,984,484 | +1.18(+1.56%) |
Mar 27, 2020 | 75.55 | 77.52 | 73.79 | 75.22 | 1,421,607 | -2.76(-3.54%) |
Mar 26, 2020 | 73.82 | 78.61 | 73.82 | 77.98 | 1,798,660 | +4.80(+6.55%) |
Mar 25, 2020 | 72.20 | 75.86 | 69.99 | 73.18 | 1,236,777 | +1.33(+1.86%) |
Mar 24, 2020 | 69.14 | 71.98 | 68.71 | 71.85 | 2,277,827 | +5.76(+8.72%) |
Mar 23, 2020 | 67.77 | 68.03 | 63.76 | 66.08 | 3,965,950 | -1.55(-2.29%) |
Mar 20, 2020 | 72.06 | 72.97 | 67.21 | 67.63 | 2,021,706 | -3.34(-4.71%) |
Mar 19, 2020 | 66.29 | 72.47 | 64.78 | 70.97 | 2,734,911 | +3.42(+5.07%) |
Mar 18, 2020 | 71.45 | 73.42 | 65.90 | 67.55 | 3,342,656 | -7.98(-10.57%) |
Mar 17, 2020 | 71.95 | 75.99 | 69.15 | 75.53 | 2,757,318 | +4.27(+5.99%) |
Mar 16, 2020 | 73.84 | 76.14 | 71.06 | 71.26 | 2,893,153 | -10.76(-13.12%) |
Mar 13, 2020 | 80.66 | 82.02 | 75.23 | 82.02 | 3,705,013 | +6.47(+8.57%) |
Mar 12, 2020 | 79.51 | 81.17 | 75.48 | 75.55 | 3,046,858 | -9.65(-11.32%) |
Mar 11, 2020 | 88.80 | 89.18 | 84.30 | 85.19 | 2,420,433 | -5.96(-6.53%) |
Mar 10, 2020 | 91.38 | 92.18 | 86.90 | 91.15 | 2,027,065 | +2.75(+3.11%) |
Mar 09, 2020 | 92.76 | 92.76 | 88.39 | 88.40 | 2,535,340 | -10.25(-10.39%) |
Mar 06, 2020 | 97.89 | 99.97 | 96.46 | 98.64 | 1,498,517 | -2.06(-2.05%) |
Mar 05, 2020 | 102.24 | 102.67 | 99.51 | 100.70 | 1,245,266 | -3.87(-3.70%) |
Mar 04, 2020 | 103.62 | 104.59 | 101.96 | 104.57 | 2,068,355 | +2.56(+2.51%) |
Mar 03, 2020 | 104.44 | 106.27 | 100.96 | 102.01 | 1,145,870 | -2.19(-2.10%) |
Mar 02, 2020 | 101.63 | 104.28 | 100.17 | 104.20 | 1,703,953 | +2.84(+2.81%) |
Feb 28, 2020 | 100.27 | 102.09 | 99.30 | 101.36 | 3,252,329 | -1.56(-1.51%) |
Feb 27, 2020 | 104.75 | 107.12 | 102.89 | 102.91 | 2,495,944 | -3.97(-3.71%) |
Feb 26, 2020 | 109.04 | 109.66 | 106.80 | 106.88 | 1,566,467 | -1.63(-1.50%) |
Feb 25, 2020 | 112.70 | 112.97 | 108.22 | 108.51 | 1,825,210 | -3.78(-3.37%) |
Feb 24, 2020 | 112.43 | 112.89 | 111.81 | 112.29 | 1,315,211 | -3.42(-2.96%) |
Feb 21, 2020 | 116.54 | 116.54 | 115.22 | 115.72 | 582,503 | -1.10(-0.94%) |
Feb 20, 2020 | 115.76 | 116.92 | 115.49 | 116.81 | 978,574 | +0.75(+0.64%) |
Feb 19, 2020 | 116.13 | 116.44 | 115.75 | 116.07 | 516,141 | +0.47(+0.41%) |
Feb 18, 2020 | 115.76 | 116.15 | 114.91 | 115.60 | 539,200 | -0.52(-0.45%) |
Feb 14, 2020 | 116.89 | 116.90 | 115.76 | 116.12 | 604,013 | -0.58(-0.50%) |
Feb 13, 2020 | 115.96 | 116.89 | 115.86 | 116.70 | 616,075 | +0.23(+0.20%) |
Feb 12, 2020 | 116.43 | 116.78 | 116.08 | 116.47 | 442,155 | +0.77(+0.67%) |
Feb 11, 2020 | 115.39 | 116.34 | 115.28 | 115.70 | 535,114 | +0.95(+0.83%) |
Feb 10, 2020 | 114.32 | 114.76 | 114.11 | 114.75 | 640,440 | +0.20(+0.18%) |
Feb 07, 2020 | 115.71 | 115.71 | 114.26 | 114.55 | 551,868 | -1.44(-1.24%) |
Feb 06, 2020 | 117.18 | 117.27 | 115.95 | 115.98 | 703,483 | -0.66(-0.57%) |
Feb 05, 2020 | 115.62 | 116.86 | 115.48 | 116.65 | 698,149 | +2.19(+1.91%) |
Feb 04, 2020 | 114.56 | 114.97 | 114.37 | 114.46 | 900,106 | +1.26(+1.11%) |
Feb 03, 2020 | 112.83 | 113.70 | 112.63 | 113.19 | 611,591 | +1.04(+0.93%) |
Jan 31, 2020 | 114.22 | 114.22 | 111.82 | 112.16 | 1,876,786 | -2.35(-2.05%) |
Jan 30, 2020 | 113.60 | 114.56 | 113.14 | 114.50 | 1,003,638 | +0.23(+0.20%) |
Jan 29, 2020 | 115.39 | 115.61 | 114.27 | 114.27 | 608,744 | -0.78(-0.68%) |
Jan 28, 2020 | 115.14 | 115.59 | 114.83 | 115.05 | 1,003,295 | +0.54(+0.47%) |
Jan 27, 2020 | 114.29 | 115.17 | 114.11 | 114.51 | 1,358,721 | -1.47(-1.27%) |
Jan 24, 2020 | 117.82 | 117.82 | 115.18 | 115.98 | 1,463,211 | -1.58(-1.35%) |
Jan 23, 2020 | 117.16 | 117.82 | 115.96 | 117.57 | 953,853 | +0.08(+0.07%) |
Jan 22, 2020 | 117.97 | 118.07 | 117.19 | 117.48 | 1,061,368 | -0.23(-0.20%) |
Jan 21, 2020 | 118.51 | 118.51 | 117.50 | 117.72 | 1,087,620 | -1.09(-0.92%) |
Jan 17, 2020 | 119.67 | 119.81 | 118.71 | 118.81 | 844,206 | -0.40(-0.33%) |
Jan 16, 2020 | 118.54 | 119.57 | 118.28 | 119.21 | 1,391,722 | +1.46(+1.24%) |
Jan 15, 2020 | 117.28 | 118.17 | 117.08 | 117.74 | 614,525 | +0.22(+0.19%) |
Jan 14, 2020 | 117.34 | 118.17 | 116.62 | 117.52 | 1,072,450 | +0.18(+0.16%) |
Jan 13, 2020 | 116.58 | 117.36 | 116.03 | 117.34 | 1,936,264 | +0.87(+0.74%) |
Jan 10, 2020 | 117.25 | 117.25 | 116.05 | 116.47 | 1,228,015 | -0.64(-0.54%) |
Jan 09, 2020 | 117.88 | 117.91 | 117.00 | 117.11 | 1,074,314 | -0.28(-0.24%) |
Jan 08, 2020 | 117.39 | 117.97 | 117.13 | 117.38 | 1,375,303 | +0.06(+0.05%) |
Jan 07, 2020 | 117.64 | 117.79 | 117.05 | 117.32 | 686,825 | -0.60(-0.51%) |
Jan 06, 2020 | 117.25 | 118.09 | 116.85 | 117.92 | 1,703,501 | +0.02(+0.02%) |
Jan 03, 2020 | 117.14 | 118.04 | 116.91 | 117.90 | 737,960 | -0.33(-0.28%) |
Jan 02, 2020 | 119.18 | 119.18 | 117.36 | 118.23 | 1,221,464 | -0.13(-0.11%) |
Dec 31, 2019 | 118.02 | 118.93 | 117.72 | 118.36 | 3,221,150 | +0.15(+0.12%) |
Dec 30, 2019 | 118.31 | 118.78 | 117.80 | 118.21 | 1,944,962 | +0.01(+0.01%) |
Dec 27, 2019 | 119.08 | 119.08 | 118.03 | 118.20 | 795,537 | -0.54(-0.46%) |
Dec 26, 2019 | 118.92 | 118.98 | 118.52 | 118.75 | 591,284 | +0.12(+0.10%) |
Dec 24, 2019 | 118.57 | 118.72 | 118.34 | 118.63 | 301,137 | +0.15(+0.12%) |
Dec 23, 2019 | 118.81 | 118.81 | 118.11 | 118.48 | 762,887 | +0.04(+0.03%) |
Dec 20, 2019 | 118.96 | 118.99 | 118.44 | 118.44 | 1,886,238 | -0.11(-0.09%) |
Dec 19, 2019 | 118.34 | 118.63 | 118.17 | 118.55 | 885,305 | +0.28(+0.23%) |
Dec 18, 2019 | 118.19 | 118.40 | 117.66 | 118.28 | 1,127,834 | +0.51(+0.43%) |
Dec 17, 2019 | 117.14 | 117.88 | 117.05 | 117.77 | 1,214,341 | +0.85(+0.72%) |
Dec 16, 2019 | 117.01 | 117.65 | 116.89 | 116.92 | 1,452,787 | +0.84(+0.73%) |
Dec 13, 2019 | 116.95 | 117.20 | 115.65 | 116.08 | 1,616,772 | -0.72(-0.62%) |
Dec 12, 2019 | 115.78 | 117.48 | 115.42 | 116.80 | 1,217,470 | +1.29(+1.12%) |
Dec 11, 2019 | 115.74 | 115.86 | 115.13 | 115.51 | 528,055 | -0.01(-0.01%) |
Dec 10, 2019 | 115.40 | 115.70 | 115.13 | 115.52 | 701,768 | +0.17(+0.15%) |
Dec 09, 2019 | 115.37 | 115.74 | 115.25 | 115.35 | 860,439 | -0.11(-0.09%) |
Dec 06, 2019 | 115.11 | 115.91 | 115.11 | 115.46 | 506,054 | +1.48(+1.30%) |
Dec 05, 2019 | 114.22 | 114.32 | 113.60 | 113.97 | 707,476 | +0.19(+0.17%) |
Dec 04, 2019 | 113.41 | 114.17 | 113.33 | 113.78 | 521,434 | +0.84(+0.74%) |
Dec 03, 2019 | 112.74 | 112.95 | 111.91 | 112.94 | 685,635 | -0.58(-0.52%) |
Dec 02, 2019 | 114.80 | 114.80 | 113.48 | 113.53 | 838,076 | -0.92(-0.81%) |
Nov 29, 2019 | 115.12 | 115.24 | 114.45 | 114.45 | 445,817 | -0.82(-0.71%) |
Nov 27, 2019 | 115.06 | 115.34 | 114.80 | 115.27 | 980,077 | +0.75(+0.65%) |
Nov 26, 2019 | 114.78 | 115.25 | 114.38 | 114.52 | 593,022 | -0.26(-0.22%) |
Nov 25, 2019 | 113.22 | 115.00 | 113.07 | 114.78 | 802,975 | +2.10(+1.87%) |
Nov 22, 2019 | 112.88 | 113.05 | 112.26 | 112.68 | 427,014 | +0.24(+0.21%) |
Nov 21, 2019 | 113.22 | 113.22 | 111.99 | 112.44 | 634,916 | -0.59(-0.53%) |
Nov 20, 2019 | 113.20 | 113.72 | 112.22 | 113.03 | 592,602 | -0.48(-0.43%) |
Nov 19, 2019 | 113.98 | 114.04 | 113.14 | 113.52 | 371,746 | +0.12(+0.10%) |
Nov 18, 2019 | 113.72 | 113.75 | 113.13 | 113.40 | 637,163 | -0.45(-0.39%) |
Nov 15, 2019 | 114.34 | 114.40 | 113.59 | 113.85 | 513,816 | +0.25(+0.22%) |
Nov 14, 2019 | 113.53 | 114.15 | 113.39 | 113.60 | 602,290 | +0.06(+0.06%) |
Nov 13, 2019 | 113.58 | 113.86 | 113.06 | 113.53 | 702,348 | -0.72(-0.63%) |
Nov 12, 2019 | 114.49 | 115.04 | 114.09 | 114.26 | 443,863 | -0.08(-0.07%) |
Nov 11, 2019 | 114.08 | 114.52 | 113.79 | 114.34 | 327,901 | -0.39(-0.34%) |
Nov 08, 2019 | 114.50 | 114.88 | 114.03 | 114.73 | 1,159,257 | +0.08(+0.07%) |
Nov 07, 2019 | 115.40 | 115.77 | 114.33 | 114.65 | 1,031,131 | +0.32(+0.28%) |
Nov 06, 2019 | 114.88 | 114.94 | 113.97 | 114.33 | 770,651 | -0.67(-0.58%) |
Nov 05, 2019 | 114.97 | 115.93 | 114.77 | 115.00 | 1,328,483 | +0.10(+0.09%) |
Nov 04, 2019 | 114.67 | 115.00 | 114.39 | 114.90 | 1,179,835 | +1.12(+0.98%) |
Nov 01, 2019 | 112.63 | 113.80 | 112.39 | 113.78 | 913,609 | +1.83(+1.63%) |
Oct 31, 2019 | 112.57 | 112.63 | 111.10 | 111.95 | 2,054,868 | -0.67(-0.59%) |
Oct 30, 2019 | 113.29 | 113.29 | 112.02 | 112.62 | 1,095,944 | -0.63(-0.56%) |
Oct 29, 2019 | 112.71 | 113.56 | 112.41 | 113.25 | 1,117,333 | +0.39(+0.35%) |
Oct 28, 2019 | 112.58 | 113.44 | 112.58 | 112.86 | 598,511 | +0.76(+0.68%) |
Oct 25, 2019 | 111.43 | 112.42 | 111.29 | 112.10 | 425,483 | +0.63(+0.57%) |
Oct 24, 2019 | 112.47 | 112.47 | 111.09 | 111.47 | 992,420 | -0.62(-0.55%) |
Oct 23, 2019 | 111.75 | 112.09 | 111.14 | 112.09 | 472,040 | +0.43(+0.39%) |
Oct 22, 2019 | 111.41 | 112.29 | 110.83 | 111.66 | 827,861 | +0.51(+0.46%) |
Oct 21, 2019 | 111.05 | 111.84 | 110.95 | 111.15 | 483,988 | +1.05(+0.96%) |
Oct 18, 2019 | 109.87 | 110.40 | 109.27 | 110.10 | 810,408 | -0.11(-0.10%) |
Oct 17, 2019 | 109.72 | 110.33 | 109.36 | 110.21 | 1,116,606 | +1.06(+0.97%) |
Oct 16, 2019 | 108.68 | 109.75 | 108.68 | 109.14 | 1,329,845 | +0.28(+0.26%) |
Oct 15, 2019 | 108.20 | 109.47 | 107.79 | 108.86 | 384,781 | +1.01(+0.93%) |
Oct 14, 2019 | 107.89 | 108.17 | 107.34 | 107.86 | 279,517 | -0.42(-0.39%) |
Oct 11, 2019 | 107.86 | 109.48 | 107.83 | 108.28 | 1,090,493 | +1.73(+1.62%) |
Oct 10, 2019 | 106.17 | 107.09 | 106.10 | 106.55 | 738,202 | +0.56(+0.53%) |
Oct 09, 2019 | 106.34 | 106.46 | 105.66 | 105.99 | 2,264,198 | +0.36(+0.34%) |
Oct 08, 2019 | 106.36 | 106.49 | 105.44 | 105.63 | 858,915 | -1.69(-1.58%) |
Oct 07, 2019 | 107.20 | 108.13 | 106.68 | 107.33 | 2,080,443 | -0.07(-0.07%) |
Oct 04, 2019 | 106.51 | 107.43 | 105.92 | 107.40 | 777,939 | +1.06(+1.00%) |
Oct 03, 2019 | 106.03 | 106.50 | 104.66 | 106.34 | 736,859 | +0.08(+0.08%) |
Oct 02, 2019 | 106.67 | 106.86 | 105.36 | 106.25 | 885,872 | -1.06(-0.99%) |
Oct 01, 2019 | 109.82 | 110.66 | 106.98 | 107.31 | 906,382 | -1.91(-1.75%) |
Sep 30, 2019 | 109.55 | 109.92 | 109.04 | 109.23 | 1,101,756 | -0.20(-0.18%) |
Sep 27, 2019 | 110.10 | 110.63 | 108.92 | 109.43 | 1,489,521 | -0.42(-0.38%) |
Sep 26, 2019 | 110.88 | 110.88 | 109.56 | 109.85 | 844,330 | -1.10(-0.99%) |
Sep 25, 2019 | 109.41 | 111.14 | 109.29 | 110.95 | 1,267,094 | +1.46(+1.34%) |
Sep 24, 2019 | 111.12 | 111.14 | 109.16 | 109.48 | 1,914,284 | -1.35(-1.22%) |
Sep 23, 2019 | 110.29 | 111.24 | 109.83 | 110.83 | 1,140,500 | +0.38(+0.35%) |
Sep 20, 2019 | 110.53 | 111.56 | 110.02 | 110.45 | 1,094,103 | -0.24(-0.21%) |
Sep 19, 2019 | 111.46 | 112.16 | 110.57 | 110.69 | 526,414 | -0.59(-0.53%) |
Sep 18, 2019 | 111.97 | 112.03 | 110.51 | 111.28 | 738,042 | -0.75(-0.67%) |
Sep 17, 2019 | 112.53 | 112.53 | 111.33 | 112.03 | 1,140,310 | -0.83(-0.73%) |
Sep 16, 2019 | 112.28 | 113.44 | 112.06 | 112.86 | 837,036 | +0.50(+0.45%) |
Sep 13, 2019 | 112.71 | 113.57 | 112.15 | 112.36 | 2,556,057 | +0.35(+0.31%) |
Sep 12, 2019 | 111.94 | 112.36 | 110.64 | 112.01 | 1,701,890 | +0.13(+0.11%) |
Sep 11, 2019 | 110.13 | 112.00 | 109.25 | 111.88 | 1,270,923 | +2.13(+1.94%) |
Sep 10, 2019 | 107.98 | 109.77 | 107.77 | 109.75 | 2,129,593 | +1.78(+1.65%) |
Sep 09, 2019 | 105.89 | 108.04 | 105.89 | 107.97 | 1,983,751 | +2.39(+2.26%) |
Sep 06, 2019 | 105.81 | 106.25 | 105.41 | 105.58 | 699,453 | -0.26(-0.25%) |
Sep 05, 2019 | 105.05 | 106.77 | 104.73 | 105.85 | 1,168,706 | +2.19(+2.11%) |
Sep 04, 2019 | 103.65 | 103.91 | 103.22 | 103.66 | 703,059 | +0.97(+0.95%) |
Sep 03, 2019 | 102.92 | 103.40 | 102.10 | 102.69 | 1,906,492 | -1.28(-1.23%) |
Aug 30, 2019 | 104.73 | 104.74 | 103.53 | 103.97 | 955,048 | -0.20(-0.19%) |
Aug 29, 2019 | 103.36 | 104.33 | 103.29 | 104.17 | 435,376 | +1.97(+1.92%) |
Aug 28, 2019 | 100.81 | 102.81 | 100.62 | 102.20 | 533,473 | +1.29(+1.28%) |
Aug 27, 2019 | 103.24 | 103.24 | 100.91 | 100.91 | 612,466 | -1.67(-1.63%) |
Aug 26, 2019 | 102.47 | 102.59 | 101.77 | 102.59 | 782,800 | +1.12(+1.10%) |
Aug 23, 2019 | 104.21 | 104.59 | 101.13 | 101.47 | 1,302,028 | -3.31(-3.16%) |
Aug 22, 2019 | 105.14 | 105.46 | 104.30 | 104.78 | 414,144 | -0.07(-0.07%) |
Aug 21, 2019 | 104.98 | 105.14 | 104.39 | 104.85 | 541,831 | +0.80(+0.77%) |
Aug 20, 2019 | 104.74 | 104.74 | 103.96 | 104.05 | 589,129 | -0.86(-0.81%) |
Aug 19, 2019 | 104.90 | 105.34 | 104.58 | 104.91 | 856,524 | +1.28(+1.24%) |
Aug 16, 2019 | 101.98 | 103.81 | 101.86 | 103.62 | 609,165 | +2.29(+2.26%) |
Aug 15, 2019 | 102.08 | 102.20 | 100.84 | 101.34 | 630,693 | -0.41(-0.40%) |
Aug 14, 2019 | 103.21 | 103.21 | 101.55 | 101.75 | 737,580 | -3.01(-2.88%) |
Aug 13, 2019 | 103.71 | 106.09 | 103.21 | 104.76 | 432,278 | +0.90(+0.87%) |
Aug 12, 2019 | 104.65 | 104.74 | 103.72 | 103.86 | 347,377 | -1.28(-1.22%) |
Aug 09, 2019 | 106.17 | 106.22 | 104.84 | 105.14 | 590,053 | -1.40(-1.32%) |
Aug 08, 2019 | 104.98 | 106.58 | 104.89 | 106.55 | 444,647 | +2.26(+2.17%) |
Aug 07, 2019 | 103.35 | 104.56 | 102.33 | 104.29 | 597,688 | -0.12(-0.11%) |
Aug 06, 2019 | 104.35 | 104.79 | 102.96 | 104.41 | 486,296 | +0.69(+0.67%) |
Aug 05, 2019 | 105.21 | 105.34 | 102.55 | 103.72 | 1,054,739 | -3.09(-2.89%) |
Aug 02, 2019 | 107.49 | 107.60 | 105.97 | 106.80 | 665,183 | -1.04(-0.96%) |
Aug 01, 2019 | 110.28 | 110.74 | 107.52 | 107.84 | 1,134,349 | -2.28(-2.07%) |
Jul 31, 2019 | 110.92 | 111.91 | 109.66 | 110.12 | 1,157,380 | -0.92(-0.83%) |
Jul 30, 2019 | 108.90 | 111.05 | 108.66 | 111.05 | 507,582 | +1.30(+1.19%) |
Jul 29, 2019 | 110.38 | 110.47 | 109.49 | 109.74 | 411,984 | -0.70(-0.63%) |
Jul 26, 2019 | 109.46 | 110.58 | 109.32 | 110.44 | 531,290 | +1.21(+1.11%) |
Jul 25, 2019 | 110.52 | 110.67 | 108.96 | 109.23 | 528,171 | -1.30(-1.18%) |
Jul 24, 2019 | 108.45 | 110.68 | 108.45 | 110.53 | 1,160,422 | +1.81(+1.67%) |
Jul 23, 2019 | 107.99 | 108.73 | 107.79 | 108.72 | 754,422 | +1.08(+1.01%) |
Jul 22, 2019 | 108.09 | 108.43 | 107.41 | 107.64 | 578,662 | -0.37(-0.35%) |
Jul 19, 2019 | 108.54 | 108.83 | 107.98 | 108.01 | 531,949 | -0.28(-0.26%) |
Jul 18, 2019 | 108.12 | 108.51 | 107.73 | 108.30 | 480,870 | +0.17(+0.16%) |
Jul 17, 2019 | 109.15 | 109.20 | 107.89 | 108.12 | 763,623 | -1.10(-1.01%) |
Jul 16, 2019 | 108.96 | 109.85 | 108.48 | 109.22 | 933,060 | +0.29(+0.27%) |
Jul 15, 2019 | 110.22 | 110.32 | 108.67 | 108.93 | 1,551,192 | -0.98(-0.90%) |
Jul 12, 2019 | 109.14 | 110.37 | 109.11 | 109.92 | 1,157,151 | +0.95(+0.87%) |
Jul 11, 2019 | 109.78 | 109.82 | 108.57 | 108.97 | 419,394 | -0.62(-0.56%) |
Jul 10, 2019 | 110.05 | 110.30 | 109.16 | 109.59 | 442,124 | +0.06(+0.06%) |
Jul 09, 2019 | 109.18 | 109.61 | 108.96 | 109.52 | 776,352 | -0.11(-0.10%) |
Jul 08, 2019 | 110.24 | 110.64 | 109.51 | 109.63 | 559,911 | -1.07(-0.96%) |
Jul 05, 2019 | 109.56 | 110.70 | 109.27 | 110.70 | 287,887 | +0.64(+0.58%) |
Jul 03, 2019 | 109.69 | 110.13 | 109.38 | 110.06 | 329,516 | +0.72(+0.66%) |
Jul 02, 2019 | 110.13 | 110.14 | 108.74 | 109.34 | 695,734 | -0.79(-0.72%) |
Jul 01, 2019 | 111.29 | 111.63 | 109.53 | 110.13 | 962,172 | +0.43(+0.39%) |
Jun 28, 2019 | 108.70 | 110.14 | 108.70 | 109.71 | 2,530,904 | +1.26(+1.16%) |
Jun 27, 2019 | 107.04 | 108.47 | 107.04 | 108.45 | 717,246 | +1.71(+1.60%) |
Jun 26, 2019 | 107.28 | 107.55 | 106.73 | 106.74 | 595,524 | -0.26(-0.25%) |
Jun 25, 2019 | 107.53 | 107.70 | 106.89 | 107.00 | 861,102 | -0.28(-0.26%) |
Jun 24, 2019 | 108.70 | 108.81 | 107.28 | 107.28 | 560,116 | -1.47(-1.35%) |
Jun 21, 2019 | 109.22 | 109.22 | 108.38 | 108.75 | 1,687,782 | -0.66(-0.60%) |
Jun 20, 2019 | 109.87 | 109.90 | 108.90 | 109.41 | 1,080,229 | +0.47(+0.44%) |
Jun 19, 2019 | 108.78 | 109.09 | 108.47 | 108.93 | 558,962 | +0.31(+0.28%) |
Jun 18, 2019 | 108.07 | 109.40 | 107.90 | 108.62 | 1,559,152 | +1.23(+1.14%) |
Jun 17, 2019 | 107.44 | 107.81 | 107.17 | 107.39 | 2,392,179 | +0.08(+0.07%) |
Jun 14, 2019 | 107.94 | 107.95 | 107.28 | 107.32 | 666,493 | -0.67(-0.62%) |
Jun 13, 2019 | 107.48 | 108.11 | 107.32 | 107.99 | 663,279 | +1.02(+0.96%) |
Jun 12, 2019 | 107.15 | 107.33 | 106.65 | 106.96 | 604,426 | -0.18(-0.17%) |
Jun 11, 2019 | 107.90 | 108.14 | 106.80 | 107.14 | 722,373 | -0.01(-0.01%) |
Jun 10, 2019 | 107.00 | 107.92 | 106.93 | 107.15 | 704,971 | +0.54(+0.51%) |
Jun 07, 2019 | 106.64 | 107.25 | 106.26 | 106.61 | 931,302 | +0.30(+0.28%) |
Jun 06, 2019 | 106.51 | 106.74 | 105.15 | 106.31 | 424,762 | +0.04(+0.03%) |
Jun 05, 2019 | 107.01 | 107.06 | 105.39 | 106.28 | 1,134,763 | -0.34(-0.32%) |
Jun 04, 2019 | 105.18 | 106.70 | 105.10 | 106.62 | 731,487 | +2.39(+2.29%) |
Jun 03, 2019 | 103.52 | 104.64 | 103.31 | 104.23 | 1,144,637 | +0.82(+0.80%) |
May 31, 2019 | 103.67 | 103.85 | 103.06 | 103.40 | 2,209,318 | -1.31(-1.25%) |
May 30, 2019 | 105.59 | 106.14 | 104.19 | 104.72 | 1,075,812 | -0.64(-0.61%) |
May 29, 2019 | 105.60 | 105.63 | 104.58 | 105.36 | 704,459 | -0.64(-0.61%) |
May 28, 2019 | 107.25 | 107.47 | 106.00 | 106.00 | 516,224 | -1.06(-0.99%) |
May 24, 2019 | 106.86 | 107.25 | 106.52 | 107.06 | 342,850 | +0.81(+0.76%) |
May 23, 2019 | 107.40 | 107.41 | 105.73 | 106.26 | 815,734 | -2.02(-1.87%) |
May 22, 2019 | 109.02 | 109.16 | 108.02 | 108.28 | 408,196 | -1.16(-1.06%) |
May 21, 2019 | 108.97 | 109.64 | 108.88 | 109.44 | 1,272,060 | +1.11(+1.02%) |
May 20, 2019 | 108.40 | 109.03 | 108.13 | 108.33 | 552,637 | -0.72(-0.66%) |
May 17, 2019 | 109.60 | 110.57 | 108.96 | 109.05 | 520,677 | -1.44(-1.30%) |
May 16, 2019 | 110.21 | 111.19 | 110.17 | 110.49 | 939,829 | +0.52(+0.47%) |
May 15, 2019 | 108.95 | 110.14 | 108.71 | 109.97 | 1,565,323 | +0.10(+0.09%) |
May 14, 2019 | 108.70 | 110.17 | 108.58 | 109.87 | 801,655 | +1.26(+1.16%) |
May 13, 2019 | 110.06 | 110.21 | 108.28 | 108.61 | 902,619 | -3.15(-2.82%) |
May 10, 2019 | 110.98 | 111.87 | 109.81 | 111.77 | 474,757 | +0.54(+0.49%) |
May 09, 2019 | 110.66 | 111.56 | 109.86 | 111.22 | 755,829 | -0.32(-0.28%) |
May 08, 2019 | 112.07 | 112.55 | 111.47 | 111.54 | 518,963 | -0.72(-0.64%) |
May 07, 2019 | 113.31 | 113.62 | 111.42 | 112.25 | 595,158 | -1.95(-1.71%) |
May 06, 2019 | 112.60 | 114.50 | 112.60 | 114.20 | 500,165 | +0.04(+0.03%) |
May 03, 2019 | 112.65 | 114.26 | 112.58 | 114.17 | 669,804 | +2.10(+1.88%) |
May 02, 2019 | 111.51 | 112.61 | 111.03 | 112.06 | 567,802 | +0.28(+0.25%) |