Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.61 | 112.21 | 109.61 | 111.65 | 121,450 | +1.62(+1.47%) |
Jun 29, 2020 | 109.58 | 110.58 | 108.98 | 110.03 | 92,378 | +1.36(+1.25%) |
Jun 26, 2020 | 112.15 | 112.15 | 108.62 | 108.67 | 137,314 | -5.21(-4.57%) |
Jun 25, 2020 | 110.55 | 114.02 | 110.55 | 113.88 | 99,094 | +2.96(+2.67%) |
Jun 24, 2020 | 114.02 | 114.02 | 110.59 | 110.92 | 141,863 | -4.40(-3.82%) |
Jun 23, 2020 | 116.30 | 117.08 | 115.30 | 115.32 | 150,160 | +0.49(+0.43%) |
Jun 22, 2020 | 114.35 | 115.52 | 113.56 | 114.83 | 155,538 | -0.09(-0.08%) |
Jun 19, 2020 | 117.84 | 117.84 | 113.66 | 114.92 | 444,348 | -0.89(-0.77%) |
Jun 18, 2020 | 114.84 | 116.67 | 114.56 | 115.81 | 128,647 | -0.08(-0.06%) |
Jun 17, 2020 | 117.96 | 117.96 | 115.71 | 115.88 | 208,129 | -1.57(-1.34%) |
Jun 16, 2020 | 120.08 | 120.08 | 115.22 | 117.45 | 2,072,803 | +1.94(+1.68%) |
Jun 15, 2020 | 110.70 | 115.86 | 110.11 | 115.52 | 216,301 | +1.23(+1.08%) |
Jun 12, 2020 | 115.48 | 115.48 | 111.37 | 114.29 | 200,907 | +3.39(+3.06%) |
Jun 11, 2020 | 114.36 | 116.23 | 110.73 | 110.89 | 301,642 | -9.56(-7.94%) |
Jun 10, 2020 | 124.16 | 124.16 | 120.39 | 120.46 | 307,566 | -4.08(-3.28%) |
Jun 09, 2020 | 124.04 | 125.59 | 123.18 | 124.54 | 507,712 | -1.82(-1.44%) |
Jun 08, 2020 | 126.71 | 126.71 | 124.75 | 126.36 | 825,148 | +1.90(+1.53%) |
Jun 05, 2020 | 126.56 | 127.06 | 123.97 | 124.46 | 833,234 | +4.46(+3.71%) |
Jun 04, 2020 | 118.29 | 120.11 | 117.14 | 120.00 | 4,430,812 | +1.58(+1.34%) |
Jun 03, 2020 | 116.47 | 118.74 | 116.38 | 118.42 | 477,944 | +4.11(+3.60%) |
Jun 02, 2020 | 114.94 | 115.32 | 113.62 | 114.31 | 52,383 | +0.84(+0.74%) |
Jun 01, 2020 | 112.74 | 114.06 | 111.95 | 113.47 | 83,294 | +1.38(+1.23%) |
May 29, 2020 | 112.42 | 113.27 | 111.31 | 112.09 | 65,109 | -1.35(-1.19%) |
May 28, 2020 | 116.66 | 116.66 | 113.25 | 113.44 | 58,451 | -1.79(-1.55%) |
May 27, 2020 | 115.50 | 115.50 | 112.08 | 115.23 | 109,358 | +4.32(+3.89%) |
May 26, 2020 | 109.50 | 111.93 | 109.46 | 110.91 | 49,399 | +5.46(+5.18%) |
May 22, 2020 | 106.10 | 106.10 | 104.65 | 105.45 | 57,064 | -0.51(-0.48%) |
May 21, 2020 | 106.65 | 107.21 | 105.56 | 105.96 | 196,696 | -0.89(-0.84%) |
May 20, 2020 | 106.29 | 107.34 | 106.29 | 106.86 | 170,385 | +2.69(+2.58%) |
May 19, 2020 | 106.19 | 106.98 | 104.17 | 104.17 | 56,944 | -2.38(-2.23%) |
May 18, 2020 | 104.72 | 107.14 | 104.39 | 106.55 | 133,794 | +5.69(+5.64%) |
May 15, 2020 | 100.26 | 101.39 | 100.18 | 100.86 | 164,759 | -0.46(-0.45%) |
May 14, 2020 | 96.66 | 101.32 | 95.84 | 101.32 | 82,246 | +3.04(+3.09%) |
May 13, 2020 | 100.81 | 100.81 | 97.43 | 98.28 | 97,611 | -3.02(-2.98%) |
May 12, 2020 | 105.04 | 105.17 | 101.27 | 101.30 | 1,717,538 | -3.19(-3.05%) |
May 11, 2020 | 105.31 | 105.31 | 104.11 | 104.49 | 39,949 | -2.09(-1.96%) |
May 08, 2020 | 105.97 | 106.73 | 105.61 | 106.58 | 53,525 | +2.30(+2.21%) |
May 07, 2020 | 103.36 | 106.07 | 103.36 | 104.27 | 91,384 | +2.33(+2.29%) |
May 06, 2020 | 104.40 | 104.53 | 101.94 | 101.94 | 73,937 | -1.64(-1.58%) |
May 05, 2020 | 105.44 | 105.94 | 103.50 | 103.58 | 68,055 | +0.12(+0.12%) |
May 04, 2020 | 102.45 | 103.67 | 101.39 | 103.46 | 123,276 | -0.53(-0.51%) |
May 01, 2020 | 104.55 | 105.39 | 103.59 | 104.00 | 47,196 | -3.53(-3.29%) |
Apr 30, 2020 | 108.94 | 109.01 | 107.00 | 107.53 | 98,771 | -3.21(-2.90%) |
Apr 29, 2020 | 109.89 | 111.48 | 109.23 | 110.73 | 47,070 | +4.73(+4.46%) |
Apr 28, 2020 | 107.77 | 108.70 | 105.55 | 106.01 | 97,850 | +0.97(+0.92%) |
Apr 27, 2020 | 101.81 | 105.30 | 101.81 | 105.04 | 57,314 | +4.49(+4.47%) |
Apr 24, 2020 | 100.36 | 101.03 | 98.74 | 100.55 | 39,151 | +1.47(+1.49%) |
Apr 23, 2020 | 99.47 | 101.12 | 99.07 | 99.07 | 137,166 | +0.09(+0.09%) |
Apr 22, 2020 | 99.66 | 99.85 | 98.79 | 98.98 | 63,498 | +1.49(+1.53%) |
Apr 21, 2020 | 98.05 | 99.03 | 97.14 | 97.49 | 81,214 | -3.16(-3.14%) |
Apr 20, 2020 | 100.66 | 102.49 | 99.62 | 100.65 | 84,419 | -2.09(-2.03%) |
Apr 17, 2020 | 100.97 | 103.00 | 100.36 | 102.74 | 186,855 | +5.91(+6.10%) |
Apr 16, 2020 | 99.23 | 99.23 | 95.98 | 96.83 | 55,766 | -2.26(-2.28%) |
Apr 15, 2020 | 99.97 | 99.99 | 98.68 | 99.08 | 70,927 | -4.86(-4.67%) |
Apr 14, 2020 | 106.93 | 106.93 | 102.36 | 103.94 | 149,242 | +0.04(+0.04%) |
Apr 13, 2020 | 108.16 | 108.16 | 102.98 | 103.90 | 103,716 | -4.02(-3.72%) |
Apr 09, 2020 | 106.03 | 109.16 | 105.50 | 107.92 | 109,303 | +4.90(+4.76%) |
Apr 08, 2020 | 100.40 | 103.58 | 99.13 | 103.02 | 91,330 | +4.38(+4.44%) |
Apr 07, 2020 | 102.91 | 103.94 | 98.63 | 98.63 | 154,420 | +0.76(+0.77%) |
Apr 06, 2020 | 94.60 | 98.63 | 94.60 | 97.88 | 123,266 | +7.86(+8.73%) |
Apr 03, 2020 | 91.59 | 92.78 | 88.89 | 90.02 | 444,291 | -2.35(-2.54%) |
Apr 02, 2020 | 89.28 | 92.70 | 89.12 | 92.37 | 90,154 | +2.62(+2.92%) |
Apr 01, 2020 | 90.90 | 91.55 | 88.97 | 89.75 | 130,381 | -5.97(-6.23%) |
Mar 31, 2020 | 98.42 | 99.15 | 95.12 | 95.72 | 192,908 | -3.27(-3.31%) |
Mar 30, 2020 | 97.45 | 99.18 | 95.52 | 98.99 | 139,300 | +1.66(+1.71%) |
Mar 27, 2020 | 97.56 | 100.20 | 95.55 | 97.33 | 251,536 | -4.08(-4.03%) |
Mar 26, 2020 | 96.19 | 101.96 | 96.19 | 101.41 | 493,079 | +6.42(+6.76%) |
Mar 25, 2020 | 93.56 | 98.73 | 90.08 | 94.99 | 371,256 | +3.65(+3.99%) |
Mar 24, 2020 | 85.20 | 91.59 | 85.20 | 91.34 | 193,453 | +10.94(+13.60%) |
Mar 23, 2020 | 84.85 | 85.13 | 79.95 | 80.41 | 186,264 | -5.80(-6.73%) |
Mar 20, 2020 | 91.36 | 91.78 | 85.49 | 86.21 | 131,434 | -3.65(-4.07%) |
Mar 19, 2020 | 85.71 | 91.96 | 82.17 | 89.86 | 112,807 | +1.67(+1.89%) |
Mar 18, 2020 | 88.73 | 90.31 | 83.36 | 88.20 | 151,961 | -7.77(-8.10%) |
Mar 17, 2020 | 93.06 | 97.49 | 89.20 | 95.97 | 186,124 | +5.01(+5.50%) |
Mar 16, 2020 | 90.20 | 98.11 | 87.49 | 90.96 | 305,737 | -15.17(-14.30%) |
Mar 13, 2020 | 100.58 | 106.30 | 96.54 | 106.14 | 181,479 | +12.27(+13.07%) |
Mar 12, 2020 | 95.39 | 101.77 | 92.52 | 93.87 | 260,798 | -10.57(-10.12%) |
Mar 11, 2020 | 107.12 | 108.13 | 102.91 | 104.43 | 131,886 | -6.37(-5.75%) |
Mar 10, 2020 | 108.64 | 110.81 | 104.24 | 110.81 | 104,542 | +7.18(+6.93%) |
Mar 09, 2020 | 105.15 | 108.95 | 102.76 | 103.63 | 284,723 | -13.28(-11.36%) |
Mar 06, 2020 | 115.90 | 118.51 | 114.69 | 116.91 | 156,943 | -4.28(-3.53%) |
Mar 05, 2020 | 123.13 | 123.70 | 120.07 | 121.20 | 122,854 | -5.87(-4.62%) |
Mar 04, 2020 | 125.55 | 127.25 | 122.97 | 127.06 | 623,558 | +3.63(+2.94%) |
Mar 03, 2020 | 128.62 | 129.83 | 122.51 | 123.44 | 232,053 | -4.98(-3.88%) |
Mar 02, 2020 | 123.31 | 128.41 | 121.49 | 128.41 | 276,152 | +5.91(+4.83%) |
Feb 28, 2020 | 120.43 | 123.30 | 119.16 | 122.50 | 214,446 | -2.38(-1.90%) |
Feb 27, 2020 | 127.00 | 129.59 | 124.01 | 124.88 | 178,192 | -5.48(-4.20%) |
Feb 26, 2020 | 131.98 | 133.62 | 130.36 | 130.36 | 143,754 | -1.03(-0.78%) |
Feb 25, 2020 | 137.26 | 137.39 | 130.84 | 131.38 | 145,606 | -6.00(-4.36%) |
Feb 24, 2020 | 137.06 | 138.63 | 136.58 | 137.38 | 216,810 | -5.00(-3.51%) |
Feb 21, 2020 | 143.61 | 143.61 | 141.82 | 142.38 | 30,264 | -1.98(-1.37%) |
Feb 20, 2020 | 144.16 | 145.22 | 143.34 | 144.35 | 44,363 | -0.05(-0.03%) |
Feb 19, 2020 | 143.87 | 144.84 | 143.87 | 144.40 | 40,220 | +1.22(+0.85%) |
Feb 18, 2020 | 143.99 | 144.29 | 142.70 | 143.18 | 32,317 | -1.12(-0.78%) |
Feb 14, 2020 | 143.94 | 144.42 | 143.72 | 144.30 | 29,075 | +0.41(+0.28%) |
Feb 13, 2020 | 143.13 | 144.12 | 142.94 | 143.89 | 34,863 | +0.14(+0.10%) |
Feb 12, 2020 | 144.08 | 144.30 | 143.47 | 143.75 | 37,150 | +0.55(+0.39%) |
Feb 11, 2020 | 143.46 | 144.04 | 143.19 | 143.20 | 62,678 | +0.48(+0.34%) |
Feb 10, 2020 | 141.69 | 142.74 | 141.69 | 142.72 | 38,481 | +0.52(+0.36%) |
Feb 07, 2020 | 142.14 | 142.62 | 141.70 | 142.20 | 77,066 | -0.61(-0.43%) |
Feb 06, 2020 | 143.77 | 143.77 | 142.55 | 142.81 | 50,483 | -0.16(-0.11%) |
Feb 05, 2020 | 142.67 | 143.12 | 141.92 | 142.97 | 86,689 | +1.85(+1.31%) |
Feb 04, 2020 | 141.13 | 142.24 | 140.97 | 141.12 | 83,061 | +1.92(+1.38%) |
Feb 03, 2020 | 138.66 | 140.24 | 138.66 | 139.19 | 60,417 | +1.08(+0.78%) |
Jan 31, 2020 | 140.05 | 140.09 | 137.45 | 138.11 | 58,475 | -3.27(-2.32%) |
Jan 30, 2020 | 138.77 | 141.51 | 138.63 | 141.38 | 169,142 | +1.65(+1.18%) |
Jan 29, 2020 | 140.65 | 140.87 | 139.74 | 139.74 | 23,270 | -0.24(-0.17%) |
Jan 28, 2020 | 139.27 | 140.44 | 138.96 | 139.98 | 46,812 | +1.61(+1.16%) |
Jan 27, 2020 | 137.45 | 139.20 | 136.94 | 138.37 | 54,481 | -2.26(-1.61%) |
Jan 24, 2020 | 142.96 | 142.96 | 139.95 | 140.63 | 62,366 | -2.14(-1.50%) |
Jan 23, 2020 | 142.51 | 142.98 | 141.56 | 142.76 | 52,413 | -0.19(-0.14%) |
Jan 22, 2020 | 143.06 | 143.44 | 142.76 | 142.96 | 59,942 | +0.49(+0.34%) |
Jan 21, 2020 | 142.56 | 143.50 | 142.09 | 142.47 | 64,346 | -0.86(-0.60%) |
Jan 17, 2020 | 143.21 | 143.35 | 142.92 | 143.33 | 66,582 | +0.67(+0.47%) |
Jan 16, 2020 | 141.93 | 142.66 | 141.72 | 142.66 | 100,265 | +1.41(+1.00%) |
Jan 15, 2020 | 141.10 | 141.56 | 140.69 | 141.26 | 226,526 | -0.50(-0.35%) |
Jan 14, 2020 | 142.36 | 142.75 | 141.68 | 141.75 | 139,916 | -0.33(-0.23%) |
Jan 13, 2020 | 141.42 | 142.09 | 141.07 | 142.09 | 57,696 | +1.16(+0.82%) |
Jan 10, 2020 | 141.94 | 141.94 | 140.69 | 140.93 | 75,769 | -0.77(-0.54%) |
Jan 09, 2020 | 141.87 | 141.97 | 141.34 | 141.70 | 69,072 | +1.00(+0.71%) |
Jan 08, 2020 | 139.55 | 141.29 | 139.54 | 140.70 | 160,155 | +1.22(+0.88%) |
Jan 07, 2020 | 139.86 | 140.21 | 139.45 | 139.48 | 81,834 | -0.61(-0.44%) |
Jan 06, 2020 | 139.15 | 140.21 | 139.03 | 140.09 | 526,877 | -0.52(-0.37%) |
Jan 03, 2020 | 140.22 | 141.12 | 139.98 | 140.61 | 87,767 | -1.38(-0.97%) |
Jan 02, 2020 | 141.07 | 141.99 | 140.87 | 141.99 | 58,033 | +1.53(+1.09%) |
Dec 31, 2019 | 139.97 | 140.58 | 139.82 | 140.46 | 20,752 | +0.18(+0.13%) |
Dec 30, 2019 | 141.47 | 141.52 | 140.09 | 140.28 | 32,186 | -0.65(-0.46%) |
Dec 27, 2019 | 141.07 | 141.16 | 140.80 | 140.93 | 14,808 | -0.10(-0.07%) |
Dec 26, 2019 | 140.55 | 141.11 | 140.55 | 141.03 | 19,125 | +0.76(+0.54%) |
Dec 24, 2019 | 140.33 | 140.33 | 139.92 | 140.28 | 21,617 | +0.25(+0.18%) |
Dec 23, 2019 | 140.65 | 140.65 | 140.00 | 140.02 | 24,885 | -0.14(-0.10%) |
Dec 20, 2019 | 140.86 | 140.90 | 139.97 | 140.16 | 26,697 | +0.03(+0.02%) |
Dec 19, 2019 | 139.92 | 140.34 | 139.92 | 140.14 | 27,648 | +0.15(+0.11%) |
Dec 18, 2019 | 140.84 | 140.84 | 139.95 | 139.99 | 41,646 | -0.49(-0.35%) |
Dec 17, 2019 | 140.32 | 140.76 | 139.78 | 140.48 | 46,933 | +0.51(+0.36%) |
Dec 16, 2019 | 140.63 | 140.91 | 139.92 | 139.97 | 80,485 | +0.61(+0.44%) |
Dec 13, 2019 | 139.65 | 140.43 | 138.74 | 139.36 | 66,222 | -0.31(-0.22%) |
Dec 12, 2019 | 137.27 | 140.03 | 137.17 | 139.67 | 75,649 | +2.59(+1.89%) |
Dec 11, 2019 | 137.32 | 137.63 | 137.09 | 137.09 | 18,566 | -0.19(-0.14%) |
Dec 10, 2019 | 137.03 | 137.64 | 136.88 | 137.28 | 59,378 | -0.04(-0.03%) |
Dec 09, 2019 | 137.38 | 137.78 | 137.31 | 137.31 | 21,391 | -0.37(-0.27%) |
Dec 06, 2019 | 137.46 | 138.09 | 137.46 | 137.68 | 56,994 | +1.62(+1.19%) |
Dec 05, 2019 | 135.97 | 136.31 | 135.63 | 136.06 | 77,158 | +0.62(+0.46%) |
Dec 04, 2019 | 134.83 | 135.76 | 134.50 | 135.44 | 36,797 | +1.12(+0.83%) |
Dec 03, 2019 | 133.93 | 134.33 | 133.29 | 134.32 | 55,955 | -1.40(-1.03%) |
Dec 02, 2019 | 137.23 | 137.23 | 135.67 | 135.72 | 43,012 | -1.10(-0.80%) |
Nov 29, 2019 | 136.96 | 137.34 | 136.68 | 136.82 | 16,175 | -0.26(-0.19%) |
Nov 27, 2019 | 136.88 | 137.16 | 136.48 | 137.07 | 42,990 | +0.75(+0.55%) |
Nov 26, 2019 | 136.51 | 136.51 | 135.92 | 136.33 | 85,043 | -0.26(-0.19%) |
Nov 25, 2019 | 135.85 | 136.68 | 135.85 | 136.59 | 99,422 | +1.25(+0.93%) |
Nov 22, 2019 | 134.93 | 135.48 | 134.88 | 135.33 | 28,334 | +0.77(+0.57%) |
Nov 21, 2019 | 135.17 | 135.17 | 134.38 | 134.57 | 36,424 | -0.06(-0.05%) |
Nov 20, 2019 | 134.80 | 135.16 | 133.78 | 134.63 | 63,910 | -0.62(-0.46%) |
Nov 19, 2019 | 135.17 | 135.47 | 134.74 | 135.25 | 75,903 | +0.69(+0.51%) |
Nov 18, 2019 | 134.16 | 134.66 | 133.97 | 134.56 | 57,668 | +0.14(+0.10%) |
Nov 15, 2019 | 134.29 | 134.50 | 133.98 | 134.42 | 260,655 | +0.59(+0.44%) |
Nov 14, 2019 | 133.09 | 133.83 | 133.04 | 133.83 | 181,844 | +0.34(+0.26%) |
Nov 13, 2019 | 133.44 | 133.99 | 132.99 | 133.49 | 36,477 | -0.76(-0.57%) |
Nov 12, 2019 | 134.26 | 134.73 | 133.88 | 134.26 | 27,981 | +0.01(+0.01%) |
Nov 11, 2019 | 133.86 | 134.43 | 133.62 | 134.25 | 21,006 | -0.17(-0.13%) |
Nov 08, 2019 | 134.10 | 134.45 | 133.68 | 134.42 | 34,630 | +0.21(+0.16%) |
Nov 07, 2019 | 134.00 | 135.12 | 134.00 | 134.21 | 74,413 | +1.16(+0.87%) |
Nov 06, 2019 | 132.85 | 133.31 | 132.63 | 133.05 | 89,996 | +0.12(+0.09%) |
Nov 05, 2019 | 133.39 | 133.69 | 132.72 | 132.93 | 62,370 | -0.02(-0.01%) |
Nov 04, 2019 | 133.07 | 133.09 | 132.63 | 132.95 | 66,161 | +1.08(+0.82%) |
Nov 01, 2019 | 130.90 | 131.94 | 130.90 | 131.87 | 67,524 | +1.96(+1.51%) |
Oct 31, 2019 | 130.23 | 130.23 | 128.97 | 129.91 | 47,335 | -0.86(-0.66%) |
Oct 30, 2019 | 130.85 | 130.93 | 129.97 | 130.76 | 45,561 | -0.12(-0.09%) |
Oct 29, 2019 | 130.67 | 131.66 | 130.67 | 130.88 | 81,844 | +0.03(+0.02%) |
Oct 28, 2019 | 130.41 | 131.10 | 130.41 | 130.86 | 28,804 | +1.15(+0.89%) |
Oct 25, 2019 | 128.27 | 130.17 | 128.27 | 129.71 | 33,871 | +0.87(+0.67%) |
Oct 24, 2019 | 128.63 | 128.91 | 128.12 | 128.84 | 50,204 | +0.55(+0.43%) |
Oct 23, 2019 | 127.51 | 128.29 | 127.51 | 128.29 | 77,474 | +0.47(+0.37%) |
Oct 22, 2019 | 128.67 | 128.92 | 127.70 | 127.82 | 60,868 | -0.73(-0.57%) |
Oct 21, 2019 | 127.78 | 128.56 | 127.78 | 128.54 | 30,102 | +1.81(+1.43%) |
Oct 18, 2019 | 126.43 | 127.16 | 126.32 | 126.73 | 21,277 | +0.06(+0.04%) |
Oct 17, 2019 | 127.17 | 127.51 | 126.30 | 126.67 | 36,650 | +0.28(+0.23%) |
Oct 16, 2019 | 127.05 | 127.05 | 126.35 | 126.39 | 26,387 | -0.37(-0.29%) |
Oct 15, 2019 | 125.61 | 127.49 | 125.06 | 126.76 | 162,028 | +1.94(+1.56%) |
Oct 14, 2019 | 124.42 | 124.99 | 124.41 | 124.81 | 19,533 | +0.23(+0.19%) |
Oct 11, 2019 | 124.72 | 126.09 | 124.58 | 124.58 | 72,410 | +1.64(+1.33%) |
Oct 10, 2019 | 121.83 | 123.55 | 121.83 | 122.94 | 40,087 | +1.33(+1.09%) |
Oct 09, 2019 | 121.13 | 122.05 | 121.13 | 121.62 | 27,203 | +1.34(+1.12%) |
Oct 08, 2019 | 121.52 | 121.52 | 120.19 | 120.27 | 44,816 | -2.33(-1.90%) |
Oct 07, 2019 | 122.61 | 123.57 | 122.57 | 122.60 | 36,023 | -0.59(-0.48%) |
Oct 04, 2019 | 121.37 | 123.26 | 121.37 | 123.19 | 45,052 | +2.26(+1.87%) |
Oct 03, 2019 | 120.17 | 121.00 | 118.61 | 120.94 | 71,287 | +0.40(+0.33%) |
Oct 02, 2019 | 122.16 | 122.16 | 120.19 | 120.54 | 82,446 | -2.62(-2.12%) |
Oct 01, 2019 | 125.83 | 126.01 | 123.07 | 123.16 | 59,147 | -2.51(-2.00%) |
Sep 30, 2019 | 126.27 | 126.27 | 125.60 | 125.67 | 52,412 | -0.17(-0.14%) |
Sep 27, 2019 | 126.93 | 126.93 | 125.24 | 125.85 | 65,679 | +0.01(+0.01%) |
Sep 26, 2019 | 126.35 | 126.39 | 125.82 | 125.83 | 33,106 | -0.66(-0.52%) |
Sep 25, 2019 | 125.40 | 126.66 | 124.85 | 126.49 | 59,382 | +1.22(+0.97%) |
Sep 24, 2019 | 127.14 | 127.35 | 124.81 | 125.28 | 1,500,794 | -1.44(-1.13%) |
Sep 23, 2019 | 125.47 | 126.96 | 125.47 | 126.71 | 26,702 | +0.26(+0.20%) |
Sep 20, 2019 | 127.78 | 127.96 | 126.45 | 126.45 | 49,069 | -1.11(-0.87%) |
Sep 19, 2019 | 127.80 | 128.51 | 127.28 | 127.56 | 70,412 | -0.22(-0.17%) |
Sep 18, 2019 | 127.12 | 128.06 | 126.68 | 127.78 | 28,601 | +0.38(+0.30%) |
Sep 17, 2019 | 127.06 | 127.45 | 126.66 | 127.40 | 40,611 | -0.21(-0.17%) |
Sep 16, 2019 | 126.92 | 127.73 | 126.80 | 127.61 | 117,327 | -0.40(-0.32%) |
Sep 13, 2019 | 127.83 | 128.40 | 127.59 | 128.01 | 159,419 | +1.02(+0.80%) |
Sep 12, 2019 | 125.62 | 127.52 | 125.60 | 127.00 | 87,183 | +0.86(+0.68%) |
Sep 11, 2019 | 125.89 | 126.23 | 124.91 | 126.14 | 45,965 | +0.47(+0.37%) |
Sep 10, 2019 | 125.93 | 126.12 | 124.68 | 125.67 | 80,602 | -0.12(-0.09%) |
Sep 09, 2019 | 125.14 | 126.14 | 124.83 | 125.79 | 99,468 | +1.58(+1.27%) |
Sep 06, 2019 | 124.35 | 124.75 | 123.93 | 124.21 | 45,361 | -0.13(-0.10%) |
Sep 05, 2019 | 123.44 | 125.27 | 123.44 | 124.34 | 76,059 | +2.76(+2.27%) |
Sep 04, 2019 | 121.29 | 121.70 | 120.98 | 121.58 | 36,512 | +1.43(+1.19%) |
Sep 03, 2019 | 120.86 | 120.86 | 119.52 | 120.15 | 106,600 | -1.57(-1.29%) |
Aug 30, 2019 | 121.89 | 122.33 | 121.19 | 121.71 | 57,683 | +0.51(+0.42%) |
Aug 29, 2019 | 120.41 | 121.61 | 120.29 | 121.20 | 52,151 | +1.90(+1.59%) |
Aug 28, 2019 | 117.39 | 119.50 | 117.39 | 119.30 | 109,091 | +1.10(+0.93%) |
Aug 27, 2019 | 119.29 | 119.52 | 117.44 | 118.20 | 90,014 | -0.62(-0.52%) |
Aug 26, 2019 | 118.39 | 118.83 | 117.81 | 118.83 | 114,168 | +1.33(+1.13%) |
Aug 23, 2019 | 120.28 | 120.85 | 116.87 | 117.50 | 109,478 | -3.38(-2.79%) |
Aug 22, 2019 | 121.01 | 121.36 | 120.05 | 120.87 | 125,531 | +0.50(+0.41%) |
Aug 21, 2019 | 120.55 | 120.66 | 120.16 | 120.38 | 58,796 | +0.84(+0.71%) |
Aug 20, 2019 | 120.40 | 120.59 | 119.53 | 119.53 | 83,835 | -1.47(-1.21%) |
Aug 19, 2019 | 121.58 | 121.58 | 120.56 | 121.00 | 65,774 | +1.35(+1.13%) |
Aug 16, 2019 | 117.97 | 119.88 | 117.97 | 119.65 | 90,177 | +2.38(+2.03%) |
Aug 15, 2019 | 117.41 | 118.22 | 116.62 | 117.28 | 146,259 | +0.39(+0.33%) |
Aug 14, 2019 | 118.64 | 119.19 | 116.72 | 116.89 | 142,067 | -4.45(-3.67%) |
Aug 13, 2019 | 119.54 | 122.03 | 119.28 | 121.34 | 75,442 | +1.46(+1.22%) |
Aug 12, 2019 | 120.83 | 121.05 | 119.60 | 119.88 | 55,313 | -2.48(-2.03%) |
Aug 09, 2019 | 122.36 | 123.02 | 121.19 | 122.36 | 87,888 | -0.47(-0.38%) |
Aug 08, 2019 | 121.49 | 122.94 | 121.19 | 122.83 | 97,614 | +2.39(+1.99%) |
Aug 07, 2019 | 119.17 | 120.73 | 118.01 | 120.44 | 138,210 | -0.99(-0.82%) |
Aug 06, 2019 | 120.83 | 121.58 | 119.25 | 121.43 | 99,642 | +1.76(+1.47%) |
Aug 05, 2019 | 121.29 | 121.53 | 118.39 | 119.67 | 196,304 | -4.47(-3.60%) |
Aug 02, 2019 | 124.46 | 124.69 | 122.53 | 124.14 | 76,329 | -0.66(-0.53%) |
Aug 01, 2019 | 127.26 | 128.16 | 124.60 | 124.80 | 54,740 | -2.54(-1.99%) |
Jul 31, 2019 | 128.02 | 128.22 | 126.72 | 127.34 | 95,698 | -0.73(-0.57%) |
Jul 30, 2019 | 127.55 | 128.24 | 127.13 | 128.07 | 43,937 | -0.30(-0.24%) |
Jul 29, 2019 | 129.26 | 129.55 | 128.34 | 128.37 | 398,149 | -0.93(-0.72%) |
Jul 26, 2019 | 128.26 | 129.38 | 128.24 | 129.30 | 1,131,314 | +1.38(+1.07%) |
Jul 25, 2019 | 128.98 | 129.07 | 127.56 | 127.92 | 48,166 | -1.04(-0.81%) |
Jul 24, 2019 | 127.25 | 128.97 | 127.25 | 128.97 | 32,741 | +1.40(+1.10%) |
Jul 23, 2019 | 126.52 | 127.60 | 126.52 | 127.56 | 41,611 | +1.49(+1.18%) |
Jul 22, 2019 | 125.45 | 126.25 | 125.25 | 126.08 | 48,399 | +0.54(+0.43%) |
Jul 19, 2019 | 125.98 | 126.56 | 125.52 | 125.54 | 64,662 | -0.33(-0.26%) |
Jul 18, 2019 | 124.57 | 126.03 | 124.57 | 125.87 | 48,565 | +1.24(+0.99%) |
Jul 17, 2019 | 124.92 | 125.42 | 124.53 | 124.63 | 53,619 | -0.53(-0.42%) |
Jul 16, 2019 | 125.69 | 125.88 | 124.92 | 125.16 | 100,659 | -0.43(-0.34%) |
Jul 15, 2019 | 126.67 | 126.67 | 125.38 | 125.59 | 95,094 | -0.87(-0.69%) |
Jul 12, 2019 | 126.06 | 126.56 | 125.74 | 126.47 | 24,425 | +0.65(+0.52%) |
Jul 11, 2019 | 125.10 | 125.92 | 124.89 | 125.81 | 55,367 | +1.18(+0.95%) |
Jul 10, 2019 | 125.16 | 125.64 | 124.53 | 124.63 | 114,265 | -0.46(-0.37%) |
Jul 09, 2019 | 123.60 | 125.13 | 123.60 | 125.09 | 43,539 | +0.74(+0.60%) |
Jul 08, 2019 | 124.49 | 124.94 | 124.17 | 124.35 | 38,664 | -0.96(-0.77%) |
Jul 05, 2019 | 125.09 | 125.55 | 124.71 | 125.31 | 67,170 | +0.52(+0.42%) |
Jul 03, 2019 | 124.18 | 124.79 | 124.06 | 124.79 | 53,539 | +0.83(+0.67%) |
Jul 02, 2019 | 124.11 | 124.14 | 123.27 | 123.95 | 63,230 | -0.16(-0.13%) |