Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.62 | 113.64 | 110.77 | 111.47 | 212,542 | -3.02(-2.64%) |
Apr 29, 2020 | 117.18 | 117.18 | 113.91 | 114.49 | 276,310 | -0.65(-0.56%) |
Apr 28, 2020 | 116.18 | 117.46 | 114.68 | 115.14 | 186,841 | +0.51(+0.45%) |
Apr 27, 2020 | 113.87 | 115.40 | 113.58 | 114.63 | 209,509 | +1.36(+1.20%) |
Apr 24, 2020 | 113.08 | 113.81 | 111.45 | 113.27 | 217,475 | +0.64(+0.57%) |
Apr 23, 2020 | 114.67 | 115.05 | 112.04 | 112.63 | 234,797 | -1.74(-1.52%) |
Apr 22, 2020 | 113.23 | 115.31 | 112.61 | 114.37 | 145,709 | +3.01(+2.70%) |
Apr 21, 2020 | 110.69 | 112.33 | 110.06 | 111.36 | 214,644 | -1.50(-1.33%) |
Apr 20, 2020 | 116.10 | 116.39 | 112.79 | 112.86 | 252,525 | -4.75(-4.04%) |
Apr 17, 2020 | 116.42 | 118.13 | 114.82 | 117.61 | 269,416 | +3.83(+3.36%) |
Apr 16, 2020 | 114.25 | 114.67 | 112.66 | 113.78 | 171,817 | +0.07(+0.06%) |
Apr 15, 2020 | 115.00 | 115.69 | 113.25 | 113.71 | 226,895 | -4.22(-3.58%) |
Apr 14, 2020 | 117.25 | 118.04 | 116.01 | 117.93 | 248,487 | +3.19(+2.78%) |
Apr 13, 2020 | 118.22 | 118.22 | 113.53 | 114.74 | 479,208 | -3.75(-3.17%) |
Apr 09, 2020 | 114.88 | 119.99 | 114.72 | 118.50 | 460,017 | +5.43(+4.80%) |
Apr 08, 2020 | 108.14 | 114.03 | 107.28 | 113.07 | 281,736 | +5.55(+5.16%) |
Apr 07, 2020 | 112.06 | 112.08 | 107.27 | 107.51 | 496,181 | -1.20(-1.10%) |
Apr 06, 2020 | 104.17 | 109.77 | 104.17 | 108.71 | 340,872 | +7.78(+7.71%) |
Apr 03, 2020 | 103.91 | 104.72 | 100.22 | 100.92 | 252,591 | -3.71(-3.55%) |
Apr 02, 2020 | 100.93 | 105.25 | 100.51 | 104.64 | 284,820 | +3.11(+3.06%) |
Apr 01, 2020 | 103.80 | 104.99 | 99.58 | 101.53 | 381,939 | -6.46(-5.98%) |
Mar 31, 2020 | 111.65 | 111.73 | 107.78 | 107.98 | 659,069 | -4.42(-3.93%) |
Mar 30, 2020 | 108.96 | 113.02 | 108.85 | 112.40 | 1,153,123 | +4.02(+3.71%) |
Mar 27, 2020 | 104.31 | 112.31 | 103.75 | 108.38 | 595,628 | +0.69(+0.64%) |
Mar 26, 2020 | 100.19 | 109.05 | 100.08 | 107.69 | 413,893 | +8.09(+8.13%) |
Mar 25, 2020 | 97.06 | 103.61 | 94.32 | 99.60 | 535,380 | +2.55(+2.63%) |
Mar 24, 2020 | 91.20 | 97.46 | 90.55 | 97.05 | 660,184 | +9.71(+11.11%) |
Mar 23, 2020 | 91.85 | 92.52 | 85.10 | 87.34 | 825,985 | -4.93(-5.35%) |
Mar 20, 2020 | 101.60 | 101.70 | 92.19 | 92.27 | 545,155 | -8.69(-8.61%) |
Mar 19, 2020 | 104.73 | 105.03 | 100.52 | 100.96 | 529,802 | -5.01(-4.73%) |
Mar 18, 2020 | 104.42 | 107.77 | 100.63 | 105.97 | 758,591 | -5.22(-4.70%) |
Mar 17, 2020 | 100.53 | 111.54 | 100.12 | 111.20 | 999,557 | +12.80(+13.00%) |
Mar 16, 2020 | 101.16 | 108.32 | 97.90 | 98.40 | 930,793 | -12.44(-11.23%) |
Mar 13, 2020 | 110.83 | 111.58 | 103.16 | 110.84 | 863,125 | +5.92(+5.65%) |
Mar 12, 2020 | 110.30 | 112.26 | 104.50 | 104.92 | 1,298,277 | -12.19(-10.41%) |
Mar 11, 2020 | 120.68 | 120.73 | 115.40 | 117.11 | 573,750 | -6.39(-5.18%) |
Mar 10, 2020 | 124.30 | 125.55 | 117.93 | 123.50 | 1,159,851 | +1.42(+1.16%) |
Mar 09, 2020 | 125.36 | 125.36 | 120.48 | 122.08 | 814,795 | -7.19(-5.56%) |
Mar 06, 2020 | 126.92 | 129.82 | 124.67 | 129.27 | 301,579 | -1.07(-0.82%) |
Mar 05, 2020 | 130.21 | 131.76 | 128.78 | 130.34 | 256,386 | -2.00(-1.51%) |
Mar 04, 2020 | 127.17 | 132.50 | 126.96 | 132.34 | 235,763 | +6.82(+5.43%) |
Mar 03, 2020 | 127.03 | 129.50 | 124.94 | 125.52 | 434,597 | -1.29(-1.02%) |
Mar 02, 2020 | 120.12 | 126.96 | 120.12 | 126.81 | 510,285 | +6.72(+5.60%) |
Feb 28, 2020 | 122.16 | 122.16 | 117.41 | 120.09 | 2,299,913 | -4.22(-3.40%) |
Feb 27, 2020 | 129.53 | 130.15 | 124.31 | 124.31 | 476,102 | -5.95(-4.57%) |
Feb 26, 2020 | 131.56 | 132.80 | 130.21 | 130.26 | 386,755 | -1.41(-1.07%) |
Feb 25, 2020 | 134.72 | 134.87 | 131.50 | 131.67 | 329,204 | -2.85(-2.12%) |
Feb 24, 2020 | 135.47 | 136.15 | 134.51 | 134.52 | 216,521 | -1.72(-1.26%) |
Feb 21, 2020 | 136.29 | 137.03 | 136.12 | 136.24 | 126,813 | -0.21(-0.15%) |
Feb 20, 2020 | 135.97 | 136.51 | 135.53 | 136.45 | 158,698 | +0.36(+0.27%) |
Feb 19, 2020 | 137.04 | 137.20 | 136.04 | 136.09 | 209,622 | -1.28(-0.94%) |
Feb 18, 2020 | 136.98 | 137.66 | 136.56 | 137.37 | 216,702 | +0.94(+0.69%) |
Feb 14, 2020 | 135.77 | 136.48 | 135.61 | 136.43 | 125,904 | +0.92(+0.68%) |
Feb 13, 2020 | 134.04 | 135.54 | 133.92 | 135.51 | 125,173 | +1.47(+1.10%) |
Feb 12, 2020 | 133.90 | 134.35 | 133.43 | 134.04 | 97,986 | +0.19(+0.14%) |
Feb 11, 2020 | 133.75 | 134.35 | 133.54 | 133.85 | 131,634 | +0.46(+0.34%) |
Feb 10, 2020 | 133.17 | 133.45 | 132.78 | 133.40 | 111,821 | +0.44(+0.33%) |
Feb 07, 2020 | 133.64 | 133.85 | 132.96 | 132.96 | 123,063 | -0.46(-0.34%) |
Feb 06, 2020 | 133.47 | 133.98 | 133.20 | 133.41 | 110,899 | +0.09(+0.07%) |
Feb 05, 2020 | 132.76 | 133.65 | 132.33 | 133.32 | 202,493 | +0.62(+0.46%) |
Feb 04, 2020 | 134.16 | 134.35 | 132.66 | 132.71 | 355,911 | -1.24(-0.93%) |
Feb 03, 2020 | 133.76 | 134.13 | 133.54 | 133.95 | 167,787 | +0.54(+0.40%) |
Jan 31, 2020 | 134.08 | 134.40 | 132.84 | 133.41 | 167,380 | -0.66(-0.49%) |
Jan 30, 2020 | 132.92 | 134.24 | 132.69 | 134.07 | 101,300 | +1.15(+0.87%) |
Jan 29, 2020 | 132.84 | 133.18 | 132.22 | 132.92 | 118,778 | +0.30(+0.23%) |
Jan 28, 2020 | 132.38 | 133.21 | 132.04 | 132.62 | 147,042 | +0.55(+0.42%) |
Jan 27, 2020 | 132.40 | 133.23 | 131.81 | 132.07 | 232,080 | -0.43(-0.33%) |
Jan 24, 2020 | 132.15 | 132.96 | 131.86 | 132.50 | 121,586 | +0.30(+0.23%) |
Jan 23, 2020 | 131.12 | 132.29 | 130.89 | 132.20 | 110,807 | +1.14(+0.87%) |
Jan 22, 2020 | 131.06 | 131.46 | 130.94 | 131.06 | 186,706 | +0.39(+0.30%) |
Jan 21, 2020 | 129.88 | 130.81 | 129.45 | 130.68 | 249,918 | +1.00(+0.77%) |
Jan 17, 2020 | 128.77 | 129.84 | 128.49 | 129.67 | 304,193 | +0.86(+0.67%) |
Jan 16, 2020 | 128.21 | 128.99 | 128.16 | 128.81 | 143,708 | +0.81(+0.63%) |
Jan 15, 2020 | 126.52 | 128.21 | 126.52 | 128.00 | 150,437 | +1.75(+1.39%) |
Jan 14, 2020 | 125.93 | 126.29 | 125.42 | 126.25 | 109,409 | +0.34(+0.27%) |
Jan 13, 2020 | 125.06 | 126.28 | 125.06 | 125.91 | 198,412 | +0.87(+0.70%) |
Jan 10, 2020 | 124.87 | 125.48 | 124.87 | 125.03 | 189,424 | +0.32(+0.25%) |
Jan 09, 2020 | 124.03 | 124.89 | 123.96 | 124.72 | 147,126 | +0.56(+0.45%) |
Jan 08, 2020 | 124.29 | 124.65 | 123.99 | 124.16 | 195,764 | +0.00(+0.00%) |
Jan 07, 2020 | 124.22 | 124.31 | 123.64 | 124.16 | 118,709 | -0.32(-0.25%) |
Jan 06, 2020 | 124.18 | 124.82 | 124.08 | 124.47 | 186,832 | +0.25(+0.20%) |
Jan 03, 2020 | 124.04 | 124.79 | 124.04 | 124.23 | 203,287 | +0.04(+0.03%) |
Jan 02, 2020 | 125.97 | 125.97 | 123.68 | 124.19 | 229,360 | -1.56(-1.24%) |
Dec 31, 2019 | 125.31 | 125.88 | 125.13 | 125.75 | 105,564 | +0.56(+0.45%) |
Dec 30, 2019 | 124.89 | 125.26 | 124.62 | 125.19 | 168,966 | +0.00(+0.00%) |
Dec 27, 2019 | 124.97 | 125.20 | 124.71 | 125.19 | 122,381 | +0.34(+0.27%) |
Dec 26, 2019 | 124.83 | 125.01 | 124.41 | 124.84 | 78,391 | +0.21(+0.17%) |
Dec 24, 2019 | 124.60 | 124.77 | 124.12 | 124.63 | 59,884 | +0.06(+0.05%) |
Dec 23, 2019 | 126.09 | 126.10 | 124.27 | 124.57 | 196,798 | -1.31(-1.04%) |
Dec 20, 2019 | 125.08 | 126.43 | 125.04 | 125.88 | 358,281 | +0.95(+0.76%) |
Dec 19, 2019 | 125.09 | 125.20 | 124.34 | 124.93 | 341,660 | -0.10(-0.08%) |
Dec 18, 2019 | 124.50 | 125.13 | 123.94 | 125.03 | 170,508 | +0.67(+0.54%) |
Dec 17, 2019 | 124.16 | 125.09 | 123.96 | 124.37 | 156,241 | +0.34(+0.28%) |
Dec 16, 2019 | 122.72 | 124.03 | 122.53 | 124.02 | 241,124 | +1.49(+1.22%) |
Dec 13, 2019 | 121.74 | 122.63 | 121.17 | 122.53 | 269,911 | +1.02(+0.84%) |
Dec 12, 2019 | 122.08 | 122.43 | 121.10 | 121.51 | 140,002 | -0.57(-0.47%) |
Dec 11, 2019 | 121.93 | 122.26 | 121.53 | 122.08 | 144,347 | +0.40(+0.33%) |
Dec 10, 2019 | 121.73 | 122.28 | 121.42 | 121.68 | 115,053 | -0.01(-0.01%) |
Dec 09, 2019 | 122.48 | 122.73 | 121.50 | 121.69 | 116,434 | -0.48(-0.39%) |
Dec 06, 2019 | 122.21 | 122.87 | 122.17 | 122.17 | 142,739 | -0.21(-0.17%) |
Dec 05, 2019 | 122.04 | 122.41 | 121.78 | 122.38 | 71,574 | +0.11(+0.09%) |
Dec 04, 2019 | 121.46 | 122.43 | 121.22 | 122.26 | 93,665 | +0.84(+0.69%) |
Dec 03, 2019 | 121.28 | 121.62 | 121.13 | 121.42 | 215,817 | +0.45(+0.38%) |
Dec 02, 2019 | 121.49 | 121.59 | 120.91 | 120.97 | 151,290 | -0.98(-0.80%) |
Nov 29, 2019 | 122.26 | 122.70 | 121.82 | 121.95 | 53,226 | -0.20(-0.16%) |
Nov 27, 2019 | 121.79 | 122.18 | 121.53 | 122.15 | 104,278 | +0.24(+0.20%) |
Nov 26, 2019 | 121.57 | 122.01 | 121.40 | 121.91 | 93,963 | +0.46(+0.38%) |
Nov 25, 2019 | 121.90 | 122.18 | 121.19 | 121.44 | 100,184 | -0.36(-0.29%) |
Nov 22, 2019 | 121.99 | 122.13 | 120.89 | 121.80 | 88,368 | +0.08(+0.06%) |
Nov 21, 2019 | 122.15 | 122.15 | 121.30 | 121.72 | 101,040 | -0.38(-0.32%) |
Nov 20, 2019 | 121.58 | 122.23 | 121.33 | 122.11 | 110,742 | +0.65(+0.53%) |
Nov 19, 2019 | 121.49 | 122.05 | 120.87 | 121.46 | 127,137 | -0.16(-0.13%) |
Nov 18, 2019 | 121.71 | 122.62 | 121.51 | 121.62 | 222,554 | +0.10(+0.08%) |
Nov 15, 2019 | 121.21 | 121.52 | 120.81 | 121.52 | 99,585 | +0.35(+0.29%) |
Nov 14, 2019 | 121.02 | 121.70 | 120.80 | 121.17 | 195,152 | +0.48(+0.40%) |
Nov 13, 2019 | 119.25 | 120.92 | 119.25 | 120.69 | 309,567 | +1.62(+1.36%) |
Nov 12, 2019 | 118.80 | 119.23 | 118.68 | 119.07 | 202,254 | +0.25(+0.21%) |
Nov 11, 2019 | 119.56 | 119.74 | 118.78 | 118.82 | 166,295 | -0.84(-0.70%) |
Nov 08, 2019 | 119.84 | 120.23 | 119.08 | 119.66 | 278,382 | -0.51(-0.42%) |
Nov 07, 2019 | 121.26 | 121.44 | 119.36 | 120.17 | 376,684 | -1.60(-1.31%) |
Nov 06, 2019 | 121.58 | 122.29 | 121.45 | 121.77 | 171,799 | +0.41(+0.34%) |
Nov 05, 2019 | 122.20 | 122.52 | 121.09 | 121.35 | 198,179 | -1.24(-1.01%) |
Nov 04, 2019 | 124.24 | 124.26 | 122.15 | 122.59 | 284,666 | -1.61(-1.29%) |
Nov 01, 2019 | 124.59 | 124.80 | 123.98 | 124.20 | 183,833 | -0.21(-0.17%) |
Oct 31, 2019 | 123.93 | 124.61 | 123.66 | 124.41 | 158,966 | +0.45(+0.36%) |
Oct 30, 2019 | 122.94 | 124.18 | 122.93 | 123.97 | 243,777 | +1.20(+0.97%) |
Oct 29, 2019 | 122.56 | 123.03 | 122.31 | 122.77 | 173,004 | +0.06(+0.05%) |
Oct 28, 2019 | 123.76 | 124.03 | 122.53 | 122.71 | 378,811 | -1.55(-1.24%) |
Oct 25, 2019 | 125.64 | 125.68 | 123.83 | 124.25 | 464,390 | -1.34(-1.07%) |
Oct 24, 2019 | 125.32 | 125.75 | 125.19 | 125.60 | 101,879 | +0.38(+0.31%) |
Oct 23, 2019 | 124.94 | 125.45 | 124.66 | 125.22 | 163,587 | +0.52(+0.42%) |
Oct 22, 2019 | 124.49 | 125.27 | 124.28 | 124.69 | 250,977 | +0.45(+0.37%) |
Oct 21, 2019 | 123.97 | 124.25 | 123.48 | 124.24 | 105,314 | +0.43(+0.35%) |
Oct 18, 2019 | 123.31 | 123.99 | 122.81 | 123.81 | 110,002 | +0.43(+0.35%) |
Oct 17, 2019 | 123.06 | 123.59 | 122.76 | 123.38 | 223,548 | +0.36(+0.29%) |
Oct 16, 2019 | 122.69 | 123.02 | 122.16 | 123.02 | 499,597 | +0.35(+0.28%) |
Oct 15, 2019 | 123.25 | 123.52 | 122.45 | 122.67 | 128,490 | -0.41(-0.33%) |
Oct 14, 2019 | 124.33 | 124.33 | 122.88 | 123.08 | 170,513 | -0.90(-0.73%) |
Oct 11, 2019 | 124.34 | 124.73 | 123.65 | 123.98 | 170,554 | -0.30(-0.24%) |
Oct 10, 2019 | 124.13 | 124.53 | 123.23 | 124.28 | 163,628 | -0.10(-0.08%) |
Oct 09, 2019 | 124.10 | 124.86 | 123.83 | 124.39 | 225,166 | +0.66(+0.54%) |
Oct 08, 2019 | 124.89 | 124.89 | 123.72 | 123.72 | 1,073,962 | -1.25(-1.00%) |
Oct 07, 2019 | 125.14 | 125.49 | 124.67 | 124.97 | 290,830 | -0.60(-0.48%) |
Oct 04, 2019 | 123.91 | 125.64 | 123.73 | 125.57 | 128,202 | +1.84(+1.49%) |
Oct 03, 2019 | 123.52 | 123.77 | 122.96 | 123.73 | 172,191 | +0.26(+0.21%) |
Oct 02, 2019 | 124.81 | 124.99 | 123.18 | 123.47 | 329,156 | -1.60(-1.28%) |
Oct 01, 2019 | 125.40 | 125.40 | 124.50 | 125.07 | 225,704 | -0.43(-0.34%) |
Sep 30, 2019 | 125.53 | 126.04 | 125.17 | 125.50 | 204,853 | +0.06(+0.05%) |
Sep 27, 2019 | 126.03 | 126.26 | 124.74 | 125.43 | 169,295 | -0.41(-0.33%) |
Sep 26, 2019 | 125.62 | 126.19 | 125.34 | 125.84 | 168,010 | +0.52(+0.42%) |
Sep 25, 2019 | 125.17 | 125.36 | 124.60 | 125.32 | 216,926 | +0.03(+0.02%) |
Sep 24, 2019 | 124.40 | 125.72 | 124.35 | 125.30 | 207,339 | +1.26(+1.01%) |
Sep 23, 2019 | 123.92 | 124.43 | 123.75 | 124.04 | 255,352 | +0.23(+0.19%) |
Sep 20, 2019 | 123.69 | 124.04 | 123.08 | 123.81 | 283,608 | +0.37(+0.30%) |
Sep 19, 2019 | 123.36 | 123.61 | 122.95 | 123.44 | 116,212 | +0.40(+0.32%) |
Sep 18, 2019 | 122.78 | 123.34 | 122.13 | 123.04 | 154,741 | +0.66(+0.54%) |
Sep 17, 2019 | 121.52 | 122.69 | 121.52 | 122.38 | 138,051 | +1.00(+0.82%) |
Sep 16, 2019 | 121.65 | 121.65 | 120.95 | 121.39 | 216,158 | +0.01(+0.01%) |
Sep 13, 2019 | 121.53 | 122.14 | 120.96 | 121.38 | 229,977 | -0.62(-0.50%) |
Sep 12, 2019 | 122.51 | 122.72 | 121.58 | 121.99 | 150,969 | +0.24(+0.20%) |
Sep 11, 2019 | 120.32 | 121.78 | 120.02 | 121.75 | 362,062 | +1.34(+1.12%) |
Sep 10, 2019 | 120.14 | 120.49 | 119.48 | 120.41 | 165,434 | +0.01(+0.01%) |
Sep 09, 2019 | 120.83 | 121.01 | 120.12 | 120.40 | 172,182 | -0.62(-0.51%) |
Sep 06, 2019 | 121.84 | 122.03 | 120.63 | 121.01 | 193,301 | -0.45(-0.37%) |
Sep 05, 2019 | 122.13 | 122.23 | 121.21 | 121.46 | 248,027 | -1.33(-1.08%) |
Sep 04, 2019 | 123.05 | 123.12 | 121.97 | 122.79 | 280,361 | +0.19(+0.16%) |
Sep 03, 2019 | 120.41 | 122.60 | 120.41 | 122.60 | 255,034 | +2.03(+1.68%) |
Aug 30, 2019 | 120.77 | 120.97 | 120.19 | 120.57 | 160,776 | +0.06(+0.05%) |
Aug 29, 2019 | 120.15 | 120.51 | 119.42 | 120.51 | 91,860 | +0.87(+0.72%) |
Aug 28, 2019 | 120.05 | 120.35 | 119.23 | 119.64 | 132,801 | -0.10(-0.09%) |
Aug 27, 2019 | 120.32 | 120.73 | 119.72 | 119.75 | 162,998 | -0.01(-0.01%) |
Aug 26, 2019 | 118.66 | 119.76 | 118.43 | 119.76 | 103,382 | +1.46(+1.23%) |
Aug 23, 2019 | 119.83 | 120.31 | 117.80 | 118.30 | 291,451 | -1.40(-1.17%) |
Aug 22, 2019 | 119.53 | 119.86 | 118.71 | 119.70 | 143,568 | +0.10(+0.09%) |
Aug 21, 2019 | 118.89 | 119.61 | 118.69 | 119.60 | 178,802 | +0.75(+0.63%) |
Aug 20, 2019 | 119.44 | 119.44 | 118.45 | 118.85 | 213,546 | -0.20(-0.17%) |
Aug 19, 2019 | 118.31 | 119.45 | 118.15 | 119.05 | 596,190 | +0.71(+0.60%) |
Aug 16, 2019 | 117.70 | 118.61 | 117.65 | 118.34 | 189,841 | +0.69(+0.59%) |
Aug 15, 2019 | 116.43 | 117.98 | 115.91 | 117.65 | 177,728 | +1.54(+1.33%) |
Aug 14, 2019 | 117.27 | 117.80 | 115.92 | 116.11 | 198,964 | -1.09(-0.93%) |
Aug 13, 2019 | 117.03 | 117.50 | 116.39 | 117.20 | 523,108 | +0.18(+0.16%) |
Aug 12, 2019 | 117.19 | 117.38 | 116.47 | 117.02 | 166,856 | -0.15(-0.13%) |
Aug 09, 2019 | 117.22 | 117.72 | 116.86 | 117.16 | 147,628 | -0.11(-0.10%) |
Aug 08, 2019 | 115.97 | 117.51 | 115.34 | 117.28 | 239,309 | +1.34(+1.16%) |
Aug 07, 2019 | 115.62 | 116.52 | 114.03 | 115.93 | 174,851 | +0.31(+0.27%) |
Aug 06, 2019 | 114.45 | 115.96 | 113.11 | 115.62 | 272,805 | +1.39(+1.21%) |
Aug 05, 2019 | 116.27 | 116.54 | 113.65 | 114.23 | 255,922 | -1.93(-1.66%) |
Aug 02, 2019 | 116.34 | 117.05 | 115.88 | 116.17 | 571,023 | +0.03(+0.02%) |
Aug 01, 2019 | 115.04 | 116.68 | 114.71 | 116.14 | 140,318 | +1.13(+0.98%) |
Jul 31, 2019 | 115.59 | 116.17 | 114.46 | 115.01 | 100,645 | -0.62(-0.54%) |
Jul 30, 2019 | 116.08 | 116.64 | 115.06 | 115.64 | 138,771 | -0.70(-0.60%) |
Jul 29, 2019 | 115.99 | 116.49 | 115.46 | 116.34 | 97,530 | +0.61(+0.53%) |
Jul 26, 2019 | 115.30 | 116.11 | 115.16 | 115.72 | 139,324 | +0.42(+0.37%) |
Jul 25, 2019 | 115.37 | 116.02 | 114.75 | 115.30 | 120,570 | -0.24(-0.21%) |
Jul 24, 2019 | 115.72 | 115.72 | 114.71 | 115.54 | 149,035 | +0.02(+0.02%) |
Jul 23, 2019 | 116.23 | 116.23 | 115.19 | 115.52 | 180,597 | -0.52(-0.45%) |
Jul 22, 2019 | 116.62 | 116.62 | 115.51 | 116.05 | 163,482 | -0.31(-0.27%) |
Jul 19, 2019 | 117.86 | 118.09 | 116.31 | 116.36 | 159,738 | -1.73(-1.47%) |
Jul 18, 2019 | 117.10 | 118.09 | 116.47 | 118.09 | 113,271 | +0.99(+0.84%) |
Jul 17, 2019 | 117.03 | 117.70 | 117.03 | 117.10 | 103,145 | +0.42(+0.36%) |
Jul 16, 2019 | 116.89 | 117.19 | 116.10 | 116.68 | 88,781 | -0.59(-0.50%) |
Jul 15, 2019 | 117.01 | 117.42 | 116.46 | 117.27 | 111,365 | +0.34(+0.29%) |
Jul 12, 2019 | 117.68 | 117.68 | 116.54 | 116.93 | 116,834 | -0.65(-0.55%) |
Jul 11, 2019 | 117.51 | 117.99 | 116.64 | 117.58 | 197,379 | -0.05(-0.04%) |
Jul 10, 2019 | 117.58 | 118.18 | 117.15 | 117.63 | 149,208 | +0.32(+0.27%) |
Jul 09, 2019 | 117.11 | 117.37 | 116.50 | 117.31 | 75,965 | +0.08(+0.07%) |
Jul 08, 2019 | 117.14 | 117.56 | 116.52 | 117.23 | 135,751 | +0.09(+0.07%) |
Jul 05, 2019 | 116.38 | 117.23 | 115.33 | 117.15 | 193,647 | -0.03(-0.03%) |
Jul 03, 2019 | 116.62 | 117.77 | 116.62 | 117.18 | 90,422 | +0.82(+0.71%) |
Jul 02, 2019 | 115.27 | 116.50 | 115.09 | 116.36 | 109,646 | +1.42(+1.24%) |
Jul 01, 2019 | 115.42 | 115.42 | 113.86 | 114.94 | 168,944 | -0.32(-0.28%) |
Jun 28, 2019 | 114.67 | 115.63 | 114.54 | 115.26 | 135,172 | +0.63(+0.55%) |
Jun 27, 2019 | 114.82 | 114.91 | 114.15 | 114.62 | 150,622 | +0.16(+0.14%) |
Jun 26, 2019 | 116.92 | 116.92 | 114.42 | 114.47 | 262,230 | -2.55(-2.18%) |
Jun 25, 2019 | 117.80 | 117.80 | 116.77 | 117.02 | 146,317 | -0.64(-0.54%) |
Jun 24, 2019 | 117.84 | 118.00 | 117.28 | 117.66 | 230,021 | -0.01(-0.01%) |
Jun 21, 2019 | 117.02 | 117.84 | 116.39 | 117.67 | 192,032 | +0.44(+0.38%) |
Jun 20, 2019 | 117.12 | 117.49 | 115.97 | 117.22 | 251,253 | +0.66(+0.57%) |
Jun 19, 2019 | 115.24 | 116.92 | 115.11 | 116.56 | 444,104 | +1.02(+0.89%) |
Jun 18, 2019 | 116.52 | 116.52 | 114.83 | 115.54 | 459,325 | -0.39(-0.33%) |
Jun 17, 2019 | 116.39 | 116.47 | 115.30 | 115.92 | 118,618 | -0.38(-0.33%) |
Jun 14, 2019 | 115.28 | 116.61 | 115.28 | 116.30 | 239,894 | +1.00(+0.87%) |
Jun 13, 2019 | 115.21 | 115.66 | 114.54 | 115.30 | 401,498 | +0.27(+0.24%) |
Jun 12, 2019 | 114.08 | 115.17 | 114.08 | 115.03 | 139,897 | +1.43(+1.26%) |
Jun 11, 2019 | 114.31 | 114.48 | 112.94 | 113.60 | 122,842 | -0.71(-0.62%) |
Jun 10, 2019 | 114.77 | 114.84 | 113.79 | 114.31 | 276,312 | -0.74(-0.64%) |
Jun 07, 2019 | 116.46 | 117.03 | 115.03 | 115.05 | 273,933 | -0.74(-0.64%) |
Jun 06, 2019 | 115.27 | 115.97 | 115.04 | 115.79 | 1,374,711 | +0.66(+0.58%) |
Jun 05, 2019 | 113.34 | 115.47 | 112.97 | 115.13 | 282,517 | +2.25(+1.99%) |
Jun 04, 2019 | 112.95 | 112.95 | 110.83 | 112.88 | 178,134 | +0.16(+0.14%) |
Jun 03, 2019 | 111.94 | 112.86 | 111.45 | 112.72 | 198,461 | +1.18(+1.06%) |
May 31, 2019 | 110.85 | 111.74 | 110.52 | 111.54 | 225,605 | +0.65(+0.58%) |
May 30, 2019 | 111.26 | 111.69 | 110.52 | 110.90 | 202,412 | -0.25(-0.22%) |
May 29, 2019 | 112.94 | 112.99 | 110.91 | 111.15 | 141,303 | -1.54(-1.37%) |
May 28, 2019 | 114.77 | 114.77 | 112.55 | 112.69 | 238,129 | -1.81(-1.58%) |
May 24, 2019 | 114.80 | 115.29 | 114.39 | 114.49 | 110,014 | -0.14(-0.12%) |
May 23, 2019 | 113.88 | 114.63 | 113.87 | 114.63 | 233,738 | +0.77(+0.67%) |
May 22, 2019 | 113.19 | 113.95 | 112.85 | 113.87 | 123,721 | +0.86(+0.76%) |
May 21, 2019 | 113.02 | 113.91 | 112.85 | 113.00 | 151,367 | +0.12(+0.11%) |
May 20, 2019 | 112.97 | 113.47 | 112.51 | 112.88 | 160,005 | +0.15(+0.13%) |
May 17, 2019 | 111.74 | 113.15 | 111.74 | 112.74 | 148,235 | +0.60(+0.54%) |
May 16, 2019 | 111.33 | 112.55 | 111.28 | 112.14 | 103,787 | +0.63(+0.56%) |
May 15, 2019 | 111.70 | 112.12 | 111.45 | 111.51 | 140,127 | -0.11(-0.10%) |
May 14, 2019 | 112.48 | 112.48 | 111.48 | 111.62 | 193,480 | -0.83(-0.74%) |
May 13, 2019 | 110.78 | 112.59 | 110.78 | 112.45 | 400,795 | +1.17(+1.05%) |
May 10, 2019 | 109.23 | 111.29 | 109.15 | 111.28 | 168,565 | +1.93(+1.76%) |
May 09, 2019 | 109.41 | 109.85 | 108.78 | 109.36 | 208,331 | -0.08(-0.07%) |
May 08, 2019 | 110.90 | 110.90 | 109.36 | 109.43 | 247,003 | -1.54(-1.39%) |
May 07, 2019 | 111.17 | 111.45 | 110.47 | 110.97 | 173,908 | -0.33(-0.29%) |
May 06, 2019 | 111.81 | 112.16 | 111.16 | 111.30 | 233,069 | -0.58(-0.52%) |
May 03, 2019 | 111.25 | 112.07 | 111.11 | 111.89 | 191,567 | +0.77(+0.70%) |
May 02, 2019 | 111.26 | 111.72 | 110.42 | 111.11 | 168,606 | -0.28(-0.25%) |