Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.74 | 82.82 | 80.32 | 82.05 | 4,007,402 | -1.65(-1.97%) |
Jul 30, 2020 | 83.65 | 84.28 | 82.75 | 83.70 | 2,853,095 | -1.60(-1.87%) |
Jul 29, 2020 | 85.23 | 86.31 | 84.18 | 85.29 | 1,687,372 | +0.58(+0.68%) |
Jul 28, 2020 | 84.48 | 86.02 | 84.14 | 84.71 | 2,150,616 | +0.27(+0.32%) |
Jul 27, 2020 | 84.28 | 85.29 | 83.39 | 84.44 | 2,733,520 | -1.20(-1.41%) |
Jul 24, 2020 | 87.00 | 87.00 | 84.73 | 85.64 | 2,420,849 | -1.44(-1.65%) |
Jul 23, 2020 | 88.00 | 88.29 | 86.06 | 87.08 | 2,618,440 | -1.80(-2.03%) |
Jul 22, 2020 | 87.18 | 89.03 | 86.93 | 88.88 | 1,779,085 | +0.83(+0.94%) |
Jul 21, 2020 | 87.77 | 89.56 | 86.62 | 88.05 | 2,495,855 | +1.45(+1.67%) |
Jul 20, 2020 | 88.72 | 89.69 | 85.71 | 86.60 | 3,118,292 | -2.94(-3.28%) |
Jul 17, 2020 | 91.06 | 91.13 | 88.19 | 89.54 | 2,380,085 | -1.60(-1.75%) |
Jul 16, 2020 | 90.18 | 91.45 | 88.83 | 91.14 | 2,537,792 | -0.90(-0.98%) |
Jul 15, 2020 | 88.32 | 92.74 | 88.25 | 92.04 | 6,907,317 | +6.76(+7.93%) |
Jul 14, 2020 | 85.15 | 85.87 | 84.18 | 85.27 | 3,125,168 | -0.37(-0.43%) |
Jul 13, 2020 | 87.18 | 88.62 | 85.46 | 85.64 | 4,040,386 | -0.99(-1.14%) |
Jul 10, 2020 | 84.04 | 86.73 | 83.69 | 86.63 | 3,316,650 | +2.21(+2.62%) |
Jul 09, 2020 | 88.31 | 88.36 | 84.18 | 84.42 | 5,377,500 | -3.67(-4.17%) |
Jul 08, 2020 | 85.44 | 88.12 | 84.66 | 88.09 | 3,480,598 | +2.52(+2.94%) |
Jul 07, 2020 | 86.75 | 87.09 | 85.23 | 85.58 | 3,058,340 | -2.35(-2.67%) |
Jul 06, 2020 | 87.76 | 88.42 | 85.27 | 87.92 | 3,205,549 | +1.99(+2.31%) |
Jul 02, 2020 | 87.80 | 88.32 | 84.43 | 85.94 | 3,961,427 | +1.15(+1.36%) |
Jul 01, 2020 | 84.83 | 88.58 | 84.50 | 84.78 | 5,830,365 | +0.87(+1.04%) |
Jun 30, 2020 | 83.60 | 85.08 | 82.22 | 83.91 | 4,436,039 | -0.85(-1.00%) |
Jun 29, 2020 | 79.80 | 84.77 | 78.56 | 84.76 | 5,242,409 | +5.54(+6.99%) |
Jun 26, 2020 | 81.78 | 82.17 | 78.69 | 79.22 | 10,370,166 | -3.03(-3.69%) |
Jun 25, 2020 | 81.82 | 82.77 | 80.38 | 82.26 | 5,322,991 | -0.94(-1.13%) |
Jun 24, 2020 | 87.44 | 87.62 | 82.10 | 83.20 | 6,539,933 | -5.50(-6.20%) |
Jun 23, 2020 | 89.07 | 89.55 | 86.95 | 88.70 | 5,954,823 | +0.43(+0.49%) |
Jun 22, 2020 | 87.60 | 89.07 | 86.41 | 88.27 | 4,687,067 | +0.49(+0.56%) |
Jun 19, 2020 | 91.91 | 92.13 | 86.78 | 87.78 | 4,986,265 | -3.00(-3.31%) |
Jun 18, 2020 | 88.58 | 92.18 | 88.26 | 90.78 | 3,825,760 | +1.59(+1.78%) |
Jun 17, 2020 | 91.54 | 92.01 | 88.87 | 89.20 | 4,514,160 | -2.80(-3.04%) |
Jun 16, 2020 | 94.30 | 94.36 | 88.78 | 92.00 | 6,327,919 | +3.13(+3.52%) |
Jun 15, 2020 | 86.13 | 90.37 | 84.95 | 88.86 | 9,246,784 | -1.44(-1.59%) |
Jun 12, 2020 | 95.54 | 95.69 | 88.16 | 90.30 | 7,262,242 | +0.80(+0.90%) |
Jun 11, 2020 | 91.96 | 94.45 | 88.69 | 89.50 | 7,772,422 | -10.94(-10.89%) |
Jun 10, 2020 | 103.78 | 104.39 | 97.93 | 100.44 | 5,760,061 | -4.60(-4.38%) |
Jun 09, 2020 | 107.47 | 108.16 | 104.06 | 105.04 | 4,094,572 | -5.70(-5.14%) |
Jun 08, 2020 | 111.05 | 112.03 | 108.17 | 110.74 | 6,185,664 | +5.07(+4.80%) |
Jun 05, 2020 | 111.95 | 115.90 | 104.50 | 105.67 | 10,288,023 | +3.07(+3.00%) |
Jun 04, 2020 | 98.02 | 102.82 | 96.00 | 102.60 | 6,923,754 | +4.82(+4.93%) |
Jun 03, 2020 | 95.24 | 98.43 | 94.17 | 97.78 | 6,246,757 | +4.20(+4.49%) |
Jun 02, 2020 | 95.17 | 95.29 | 92.02 | 93.58 | 5,588,770 | +0.57(+0.61%) |
Jun 01, 2020 | 87.83 | 93.61 | 87.41 | 93.01 | 5,189,926 | +6.39(+7.38%) |
May 29, 2020 | 89.28 | 89.80 | 86.23 | 86.62 | 6,001,704 | -3.07(-3.43%) |
May 28, 2020 | 95.54 | 95.84 | 89.59 | 89.70 | 5,310,957 | -6.19(-6.45%) |
May 27, 2020 | 96.55 | 96.88 | 92.76 | 95.88 | 5,507,352 | +2.98(+3.20%) |
May 26, 2020 | 95.81 | 95.85 | 92.54 | 92.91 | 6,393,810 | +3.79(+4.25%) |
May 22, 2020 | 90.22 | 90.29 | 87.62 | 89.12 | 2,308,670 | -0.29(-0.33%) |
May 21, 2020 | 90.02 | 91.14 | 88.36 | 89.41 | 3,072,894 | -1.30(-1.44%) |
May 20, 2020 | 90.40 | 91.01 | 88.36 | 90.71 | 4,356,456 | +1.97(+2.22%) |
May 19, 2020 | 90.31 | 92.83 | 87.27 | 88.75 | 7,243,105 | -2.89(-3.15%) |
May 18, 2020 | 83.26 | 91.91 | 83.06 | 91.63 | 11,247,486 | +13.57(+17.38%) |
May 15, 2020 | 76.81 | 78.21 | 75.72 | 78.07 | 6,668,345 | +0.50(+0.64%) |
May 14, 2020 | 71.45 | 77.60 | 70.00 | 77.57 | 5,540,923 | +3.91(+5.30%) |
May 13, 2020 | 77.38 | 77.64 | 72.99 | 73.66 | 4,982,463 | -3.98(-5.13%) |
May 12, 2020 | 81.20 | 82.10 | 77.59 | 77.65 | 3,679,660 | -2.92(-3.62%) |
May 11, 2020 | 82.51 | 82.95 | 79.78 | 80.56 | 6,978,340 | -4.76(-5.58%) |
May 08, 2020 | 86.21 | 86.62 | 83.83 | 85.32 | 4,362,024 | +1.16(+1.38%) |
May 07, 2020 | 81.58 | 85.11 | 81.29 | 84.16 | 4,122,406 | +4.77(+6.00%) |
May 06, 2020 | 82.53 | 83.13 | 79.15 | 79.39 | 3,077,887 | -2.50(-3.05%) |
May 05, 2020 | 83.31 | 85.22 | 81.31 | 81.89 | 3,532,920 | +1.06(+1.31%) |
May 04, 2020 | 80.06 | 83.78 | 78.70 | 80.83 | 4,175,390 | -2.12(-2.56%) |
May 01, 2020 | 85.24 | 86.60 | 82.44 | 82.95 | 4,326,062 | -6.06(-6.81%) |
Apr 30, 2020 | 91.61 | 91.91 | 87.38 | 89.01 | 5,479,327 | -4.94(-5.26%) |
Apr 29, 2020 | 89.04 | 95.38 | 88.45 | 93.95 | 7,527,493 | +8.39(+9.80%) |
Apr 28, 2020 | 85.56 | 86.86 | 82.73 | 85.57 | 4,299,676 | +2.10(+2.52%) |
Apr 27, 2020 | 80.63 | 84.43 | 79.80 | 83.46 | 5,537,040 | +4.46(+5.65%) |
Apr 24, 2020 | 79.53 | 80.44 | 76.74 | 79.00 | 3,622,130 | -0.38(-0.48%) |
Apr 23, 2020 | 78.74 | 81.73 | 78.26 | 79.38 | 4,638,247 | +1.06(+1.35%) |
Apr 22, 2020 | 79.70 | 80.72 | 77.08 | 78.32 | 3,790,407 | +0.12(+0.15%) |
Apr 21, 2020 | 75.98 | 78.35 | 75.47 | 78.21 | 4,846,155 | +0.13(+0.16%) |
Apr 20, 2020 | 79.88 | 81.48 | 77.61 | 78.08 | 4,242,528 | -4.39(-5.33%) |
Apr 17, 2020 | 83.49 | 83.81 | 80.54 | 82.47 | 5,414,346 | +3.79(+4.81%) |
Apr 16, 2020 | 78.39 | 79.27 | 74.63 | 78.68 | 5,491,617 | -0.33(-0.42%) |
Apr 15, 2020 | 76.37 | 80.25 | 75.89 | 79.02 | 4,925,341 | -1.91(-2.36%) |
Apr 14, 2020 | 79.28 | 81.53 | 77.19 | 80.93 | 6,222,283 | +4.49(+5.88%) |
Apr 13, 2020 | 79.83 | 79.84 | 74.10 | 76.43 | 4,247,174 | -3.15(-3.96%) |
Apr 09, 2020 | 84.22 | 87.14 | 77.98 | 79.59 | 10,567,042 | -1.19(-1.48%) |
Apr 08, 2020 | 73.64 | 82.16 | 73.37 | 80.78 | 9,316,483 | +8.53(+11.80%) |
Apr 07, 2020 | 76.65 | 80.24 | 71.14 | 72.25 | 12,105,381 | +3.16(+4.58%) |
Apr 06, 2020 | 63.18 | 69.40 | 62.43 | 69.09 | 12,444,887 | +11.27(+19.48%) |
Apr 03, 2020 | 62.99 | 63.34 | 55.79 | 57.83 | 10,852,394 | -3.84(-6.22%) |
Apr 02, 2020 | 67.82 | 69.09 | 60.24 | 61.66 | 8,235,432 | -6.02(-8.89%) |
Apr 01, 2020 | 68.52 | 69.90 | 66.22 | 67.68 | 7,816,342 | -5.54(-7.57%) |
Mar 31, 2020 | 73.39 | 77.56 | 72.94 | 73.22 | 5,287,373 | -1.32(-1.77%) |
Mar 30, 2020 | 75.08 | 76.77 | 71.30 | 74.54 | 6,229,220 | -2.63(-3.41%) |
Mar 27, 2020 | 77.03 | 81.03 | 74.63 | 77.18 | 5,874,404 | -3.88(-4.78%) |
Mar 26, 2020 | 85.74 | 93.96 | 78.88 | 81.05 | 10,674,328 | -2.39(-2.86%) |
Mar 25, 2020 | 81.73 | 90.71 | 77.55 | 83.44 | 8,906,048 | +5.98(+7.72%) |
Mar 24, 2020 | 74.44 | 79.63 | 73.41 | 77.46 | 9,308,729 | +8.82(+12.85%) |
Mar 23, 2020 | 73.43 | 78.99 | 65.85 | 68.64 | 13,209,275 | -4.36(-5.97%) |
Mar 20, 2020 | 72.15 | 82.22 | 68.05 | 73.00 | 18,548,030 | +7.61(+11.65%) |
Mar 19, 2020 | 59.88 | 71.16 | 51.53 | 65.38 | 17,871,616 | +2.93(+4.69%) |
Mar 18, 2020 | 65.73 | 65.74 | 45.57 | 62.46 | 26,414,178 | -11.19(-15.19%) |
Mar 17, 2020 | 85.66 | 87.71 | 66.30 | 73.64 | 12,361,900 | -10.94(-12.94%) |
Mar 16, 2020 | 82.88 | 89.14 | 76.46 | 84.59 | 9,527,992 | -9.00(-9.61%) |
Mar 13, 2020 | 96.15 | 98.64 | 89.66 | 93.58 | 8,738,148 | +1.86(+2.03%) |
Mar 12, 2020 | 88.09 | 95.74 | 86.88 | 91.72 | 9,262,098 | -6.26(-6.39%) |
Mar 11, 2020 | 103.95 | 104.24 | 97.45 | 97.99 | 9,094,461 | -9.63(-8.95%) |
Mar 10, 2020 | 106.52 | 107.70 | 100.62 | 107.62 | 5,511,814 | +5.64(+5.53%) |
Mar 09, 2020 | 99.84 | 106.61 | 99.60 | 101.98 | 6,831,288 | -6.33(-5.85%) |
Mar 06, 2020 | 102.42 | 111.21 | 101.69 | 108.31 | 6,937,351 | +0.43(+0.40%) |
Mar 05, 2020 | 111.38 | 112.56 | 106.49 | 107.88 | 7,127,879 | -7.94(-6.85%) |
Mar 04, 2020 | 113.04 | 116.03 | 108.92 | 115.82 | 7,502,803 | +3.96(+3.54%) |
Mar 03, 2020 | 120.16 | 121.11 | 111.46 | 111.86 | 6,942,802 | -8.50(-7.06%) |
Mar 02, 2020 | 120.46 | 121.06 | 114.17 | 120.35 | 6,512,931 | -1.02(-0.84%) |
Feb 28, 2020 | 113.82 | 121.69 | 113.54 | 121.37 | 6,805,044 | +4.27(+3.64%) |
Feb 27, 2020 | 114.52 | 124.58 | 112.03 | 117.10 | 7,108,918 | -0.07(-0.06%) |
Feb 26, 2020 | 123.12 | 124.46 | 116.84 | 117.17 | 5,089,058 | -3.79(-3.13%) |
Feb 25, 2020 | 132.57 | 132.63 | 120.38 | 120.96 | 5,259,748 | -10.48(-7.97%) |
Feb 24, 2020 | 133.44 | 133.93 | 130.85 | 131.44 | 3,277,816 | -8.20(-5.87%) |
Feb 21, 2020 | 141.73 | 141.86 | 138.96 | 139.64 | 1,905,876 | -3.51(-2.45%) |
Feb 20, 2020 | 143.82 | 145.17 | 142.60 | 143.15 | 1,312,574 | -0.77(-0.54%) |
Feb 19, 2020 | 140.93 | 144.19 | 140.93 | 143.92 | 2,069,081 | +2.62(+1.86%) |
Feb 18, 2020 | 140.61 | 142.20 | 140.61 | 141.30 | 2,413,415 | +0.04(+0.03%) |
Feb 14, 2020 | 143.29 | 143.66 | 140.28 | 141.26 | 2,504,104 | -1.77(-1.24%) |
Feb 13, 2020 | 145.70 | 145.77 | 142.98 | 143.03 | 1,983,707 | -3.96(-2.69%) |
Feb 12, 2020 | 144.32 | 147.18 | 144.32 | 146.99 | 1,624,192 | +3.50(+2.44%) |
Feb 11, 2020 | 142.21 | 145.21 | 141.57 | 143.49 | 1,498,933 | +1.42(+1.00%) |
Feb 10, 2020 | 139.42 | 142.19 | 138.87 | 142.07 | 1,199,941 | +1.62(+1.15%) |
Feb 07, 2020 | 141.27 | 141.75 | 139.19 | 140.45 | 1,761,756 | -2.10(-1.47%) |
Feb 06, 2020 | 144.56 | 145.13 | 142.12 | 142.55 | 1,093,315 | -1.45(-1.01%) |
Feb 05, 2020 | 145.96 | 146.40 | 143.61 | 144.00 | 1,920,570 | +0.30(+0.21%) |
Feb 04, 2020 | 140.84 | 144.52 | 140.07 | 143.70 | 1,858,544 | +5.77(+4.18%) |
Feb 03, 2020 | 138.14 | 140.83 | 137.33 | 137.93 | 1,566,925 | +1.38(+1.01%) |
Jan 31, 2020 | 138.58 | 138.68 | 135.46 | 136.54 | 2,123,544 | -3.17(-2.27%) |
Jan 30, 2020 | 137.01 | 139.93 | 135.34 | 139.71 | 1,896,246 | +0.68(+0.49%) |
Jan 29, 2020 | 137.94 | 139.64 | 136.85 | 139.03 | 1,323,930 | +1.33(+0.96%) |
Jan 28, 2020 | 135.23 | 138.23 | 134.84 | 137.70 | 2,008,933 | +3.17(+2.36%) |
Jan 27, 2020 | 134.27 | 136.12 | 130.01 | 134.53 | 2,708,332 | -2.95(-2.14%) |
Jan 24, 2020 | 141.33 | 141.38 | 136.33 | 137.48 | 2,126,826 | -3.84(-2.72%) |
Jan 23, 2020 | 138.85 | 141.42 | 137.70 | 141.32 | 1,911,068 | +0.82(+0.58%) |
Jan 22, 2020 | 141.36 | 143.49 | 140.14 | 140.50 | 1,329,916 | -0.24(-0.17%) |
Jan 21, 2020 | 144.36 | 144.71 | 139.82 | 140.74 | 2,828,201 | -5.74(-3.92%) |
Jan 17, 2020 | 145.44 | 146.85 | 144.35 | 146.49 | 1,086,082 | +1.21(+0.83%) |
Jan 16, 2020 | 144.26 | 145.30 | 143.79 | 145.28 | 825,209 | +1.68(+1.17%) |
Jan 15, 2020 | 143.08 | 144.43 | 142.97 | 143.60 | 820,479 | +0.15(+0.10%) |
Jan 14, 2020 | 142.73 | 143.92 | 142.44 | 143.45 | 969,074 | +0.34(+0.24%) |
Jan 13, 2020 | 142.10 | 143.29 | 141.88 | 143.11 | 1,012,984 | +1.37(+0.97%) |
Jan 10, 2020 | 142.53 | 142.89 | 141.41 | 141.74 | 869,953 | -1.03(-0.72%) |
Jan 09, 2020 | 143.76 | 143.88 | 142.53 | 142.77 | 1,228,806 | -0.27(-0.19%) |
Jan 08, 2020 | 141.48 | 143.91 | 141.09 | 143.04 | 1,449,178 | +1.75(+1.23%) |
Jan 07, 2020 | 143.05 | 143.52 | 141.05 | 141.30 | 2,126,592 | -2.34(-1.63%) |
Jan 06, 2020 | 144.19 | 144.27 | 142.54 | 143.64 | 2,234,346 | -1.88(-1.29%) |
Jan 03, 2020 | 145.44 | 146.25 | 145.00 | 145.52 | 2,171,447 | -2.16(-1.47%) |
Jan 02, 2020 | 147.69 | 148.77 | 147.24 | 147.69 | 1,954,748 | +0.06(+0.04%) |
Dec 31, 2019 | 147.88 | 148.62 | 147.02 | 147.63 | 1,216,560 | -0.43(-0.29%) |
Dec 30, 2019 | 149.16 | 149.39 | 147.44 | 148.06 | 841,388 | -0.84(-0.56%) |
Dec 27, 2019 | 149.53 | 149.54 | 148.70 | 148.89 | 646,028 | -0.39(-0.26%) |
Dec 26, 2019 | 147.95 | 149.31 | 147.74 | 149.28 | 708,947 | +1.59(+1.08%) |
Dec 24, 2019 | 147.37 | 148.53 | 146.88 | 147.69 | 685,520 | +0.25(+0.17%) |
Dec 23, 2019 | 147.21 | 148.07 | 146.84 | 147.44 | 885,879 | +0.43(+0.29%) |
Dec 20, 2019 | 147.48 | 147.74 | 144.78 | 147.01 | 2,927,028 | +0.74(+0.51%) |
Dec 19, 2019 | 145.41 | 146.65 | 145.41 | 146.27 | 1,938,447 | +0.48(+0.33%) |
Dec 18, 2019 | 145.18 | 145.96 | 144.65 | 145.79 | 1,232,600 | +0.62(+0.43%) |
Dec 17, 2019 | 144.15 | 145.56 | 143.98 | 145.17 | 1,283,924 | +0.98(+0.68%) |
Dec 16, 2019 | 143.89 | 145.21 | 143.37 | 144.19 | 1,337,196 | +1.70(+1.19%) |
Dec 13, 2019 | 141.41 | 142.77 | 140.69 | 142.49 | 1,656,922 | +1.03(+0.73%) |
Dec 12, 2019 | 139.06 | 141.93 | 138.75 | 141.46 | 1,510,558 | +2.29(+1.65%) |
Dec 11, 2019 | 137.73 | 139.65 | 137.26 | 139.16 | 1,465,627 | +2.12(+1.55%) |
Dec 10, 2019 | 137.55 | 138.34 | 136.68 | 137.04 | 1,196,190 | -0.76(-0.55%) |
Dec 09, 2019 | 138.65 | 138.97 | 137.77 | 137.80 | 846,310 | -0.92(-0.66%) |
Dec 06, 2019 | 137.76 | 139.13 | 137.46 | 138.72 | 1,383,863 | +1.94(+1.42%) |
Dec 05, 2019 | 136.45 | 136.97 | 136.00 | 136.78 | 1,017,131 | +1.01(+0.75%) |
Dec 04, 2019 | 134.98 | 136.32 | 134.90 | 135.76 | 1,179,401 | +0.68(+0.51%) |
Dec 03, 2019 | 135.41 | 135.65 | 134.30 | 135.08 | 1,169,857 | -1.82(-1.33%) |
Dec 02, 2019 | 137.15 | 137.27 | 136.37 | 136.90 | 1,438,254 | +0.07(+0.05%) |
Nov 29, 2019 | 137.23 | 138.19 | 136.54 | 136.83 | 770,967 | -0.95(-0.69%) |
Nov 27, 2019 | 136.66 | 138.19 | 136.58 | 137.79 | 1,397,300 | +3.43(+2.55%) |
Nov 26, 2019 | 134.68 | 136.78 | 133.89 | 134.36 | 1,813,182 | -0.16(-0.12%) |
Nov 25, 2019 | 133.56 | 135.03 | 133.17 | 134.51 | 1,459,176 | +1.69(+1.27%) |
Nov 22, 2019 | 130.25 | 133.09 | 129.50 | 132.83 | 1,338,113 | +3.19(+2.46%) |
Nov 21, 2019 | 129.81 | 130.17 | 128.05 | 129.64 | 1,023,014 | +0.26(+0.20%) |
Nov 20, 2019 | 130.50 | 131.20 | 127.96 | 129.38 | 1,444,856 | -2.22(-1.69%) |
Nov 19, 2019 | 132.23 | 132.43 | 131.37 | 131.60 | 1,021,879 | -0.20(-0.15%) |
Nov 18, 2019 | 131.31 | 132.41 | 131.17 | 131.80 | 1,614,803 | +0.16(+0.12%) |
Nov 15, 2019 | 131.06 | 132.07 | 130.34 | 131.65 | 1,411,534 | +0.94(+0.72%) |
Nov 14, 2019 | 129.61 | 130.92 | 129.14 | 130.71 | 1,274,625 | +0.87(+0.67%) |
Nov 13, 2019 | 128.45 | 130.03 | 127.76 | 129.83 | 1,344,365 | +1.09(+0.85%) |
Nov 12, 2019 | 128.38 | 130.40 | 128.24 | 128.74 | 1,405,296 | +0.76(+0.59%) |
Nov 11, 2019 | 128.47 | 128.65 | 127.09 | 127.98 | 1,320,405 | -1.41(-1.09%) |
Nov 08, 2019 | 129.04 | 129.59 | 128.21 | 129.39 | 1,050,312 | +0.14(+0.11%) |
Nov 07, 2019 | 128.76 | 130.31 | 128.27 | 129.26 | 1,700,485 | +0.47(+0.36%) |
Nov 06, 2019 | 129.61 | 129.95 | 127.98 | 128.79 | 1,727,551 | -1.08(-0.83%) |
Nov 05, 2019 | 124.35 | 130.48 | 124.10 | 129.87 | 3,682,986 | +3.43(+2.71%) |
Nov 04, 2019 | 125.18 | 126.83 | 123.83 | 126.44 | 2,290,436 | +2.02(+1.62%) |
Nov 01, 2019 | 124.58 | 125.43 | 123.31 | 124.42 | 1,681,343 | +1.49(+1.21%) |
Oct 31, 2019 | 122.36 | 123.22 | 121.16 | 122.93 | 1,544,147 | +0.11(+0.09%) |
Oct 30, 2019 | 122.76 | 123.33 | 121.15 | 122.83 | 959,089 | -0.09(-0.07%) |
Oct 29, 2019 | 123.15 | 123.54 | 121.95 | 122.91 | 1,265,188 | -0.07(-0.06%) |
Oct 28, 2019 | 122.43 | 123.13 | 121.56 | 122.98 | 1,047,032 | +0.41(+0.33%) |
Oct 25, 2019 | 120.23 | 123.10 | 120.23 | 122.57 | 1,404,636 | +1.83(+1.51%) |
Oct 24, 2019 | 120.39 | 121.09 | 119.35 | 120.75 | 1,397,049 | +0.79(+0.66%) |
Oct 23, 2019 | 117.99 | 120.14 | 117.56 | 119.96 | 1,493,419 | +1.40(+1.18%) |
Oct 22, 2019 | 119.12 | 119.50 | 118.37 | 118.56 | 1,785,854 | -0.92(-0.77%) |
Oct 21, 2019 | 118.77 | 119.87 | 118.42 | 119.48 | 1,891,881 | +1.89(+1.61%) |
Oct 18, 2019 | 116.96 | 117.93 | 115.56 | 117.59 | 1,479,784 | +0.47(+0.40%) |
Oct 17, 2019 | 117.36 | 118.25 | 116.91 | 117.12 | 1,014,735 | -0.50(-0.43%) |
Oct 16, 2019 | 117.72 | 118.22 | 116.90 | 117.63 | 1,130,662 | -0.02(-0.02%) |
Oct 15, 2019 | 116.89 | 118.23 | 116.85 | 117.65 | 984,556 | +0.98(+0.84%) |
Oct 14, 2019 | 117.34 | 117.75 | 115.96 | 116.67 | 1,096,488 | -1.05(-0.89%) |
Oct 11, 2019 | 116.31 | 118.81 | 115.63 | 117.72 | 1,885,065 | +2.90(+2.53%) |
Oct 10, 2019 | 115.18 | 116.42 | 114.31 | 114.81 | 1,756,513 | -0.29(-0.25%) |
Oct 09, 2019 | 115.20 | 115.66 | 113.90 | 115.10 | 1,501,505 | +0.80(+0.70%) |
Oct 08, 2019 | 114.82 | 115.53 | 113.51 | 114.31 | 1,771,828 | -1.49(-1.28%) |
Oct 07, 2019 | 116.65 | 117.26 | 115.48 | 115.79 | 1,782,658 | -1.61(-1.37%) |
Oct 04, 2019 | 116.53 | 117.56 | 116.18 | 117.41 | 1,969,991 | +1.79(+1.55%) |
Oct 03, 2019 | 116.85 | 117.23 | 115.14 | 115.62 | 2,439,020 | -1.27(-1.09%) |
Oct 02, 2019 | 118.81 | 118.81 | 116.18 | 116.89 | 2,007,359 | -2.98(-2.49%) |
Oct 01, 2019 | 121.48 | 122.80 | 119.79 | 119.87 | 1,900,445 | -0.94(-0.78%) |
Sep 30, 2019 | 117.33 | 121.05 | 117.21 | 120.82 | 2,886,900 | +3.50(+2.98%) |
Sep 27, 2019 | 118.98 | 119.48 | 116.59 | 117.32 | 3,310,187 | -0.87(-0.74%) |
Sep 26, 2019 | 118.86 | 119.38 | 117.88 | 118.19 | 2,796,847 | -1.32(-1.11%) |
Sep 25, 2019 | 119.00 | 119.84 | 117.81 | 119.51 | 3,015,995 | +0.64(+0.54%) |
Sep 24, 2019 | 122.51 | 122.51 | 118.70 | 118.87 | 2,848,110 | -3.38(-2.77%) |
Sep 23, 2019 | 122.64 | 123.18 | 121.82 | 122.25 | 3,185,719 | -1.09(-0.88%) |
Sep 20, 2019 | 125.38 | 125.76 | 123.23 | 123.34 | 3,154,642 | -2.51(-1.99%) |
Sep 19, 2019 | 126.76 | 127.60 | 125.71 | 125.85 | 1,124,487 | -0.62(-0.49%) |
Sep 18, 2019 | 126.41 | 126.75 | 125.03 | 126.47 | 1,127,579 | -0.36(-0.28%) |
Sep 17, 2019 | 126.95 | 127.67 | 126.07 | 126.83 | 905,598 | +0.08(+0.06%) |
Sep 16, 2019 | 129.00 | 129.00 | 126.46 | 126.75 | 1,349,151 | -3.41(-2.62%) |
Sep 13, 2019 | 129.18 | 131.59 | 128.77 | 130.16 | 1,202,562 | +1.44(+1.12%) |
Sep 12, 2019 | 129.69 | 130.53 | 128.61 | 128.72 | 1,111,913 | -0.56(-0.44%) |
Sep 11, 2019 | 127.64 | 129.77 | 127.09 | 129.29 | 1,661,366 | +1.36(+1.06%) |
Sep 10, 2019 | 126.28 | 127.95 | 125.00 | 127.93 | 1,296,034 | +1.73(+1.37%) |
Sep 09, 2019 | 126.08 | 126.24 | 124.69 | 126.20 | 1,329,034 | +0.47(+0.37%) |
Sep 06, 2019 | 124.83 | 126.07 | 124.39 | 125.73 | 1,153,047 | +0.94(+0.76%) |
Sep 05, 2019 | 123.26 | 125.19 | 122.32 | 124.79 | 3,028,383 | +2.69(+2.20%) |
Sep 04, 2019 | 122.02 | 122.43 | 121.35 | 122.10 | 2,544,246 | +1.38(+1.14%) |
Sep 03, 2019 | 121.37 | 121.37 | 120.10 | 120.72 | 1,950,713 | -1.74(-1.42%) |
Aug 30, 2019 | 122.69 | 123.96 | 122.20 | 122.46 | 1,932,521 | +0.32(+0.26%) |
Aug 29, 2019 | 123.56 | 123.82 | 121.80 | 122.14 | 1,751,911 | +0.38(+0.31%) |
Aug 28, 2019 | 121.59 | 122.33 | 121.10 | 121.76 | 1,947,855 | -0.01(-0.01%) |
Aug 27, 2019 | 123.39 | 123.56 | 121.68 | 121.77 | 1,250,495 | -0.86(-0.70%) |
Aug 26, 2019 | 122.82 | 123.23 | 121.79 | 122.62 | 1,300,560 | +1.10(+0.90%) |
Aug 23, 2019 | 123.62 | 124.27 | 121.11 | 121.53 | 1,787,167 | -3.00(-2.41%) |
Aug 22, 2019 | 125.15 | 125.73 | 123.34 | 124.53 | 992,283 | -0.16(-0.12%) |
Aug 21, 2019 | 127.82 | 127.89 | 124.34 | 124.68 | 1,695,045 | -1.80(-1.42%) |
Aug 20, 2019 | 125.85 | 127.37 | 125.56 | 126.48 | 1,012,313 | +0.11(+0.08%) |
Aug 19, 2019 | 126.68 | 127.02 | 125.78 | 126.37 | 1,332,068 | +1.69(+1.36%) |
Aug 16, 2019 | 123.83 | 125.11 | 123.24 | 124.68 | 1,351,025 | +2.05(+1.67%) |
Aug 15, 2019 | 124.75 | 125.12 | 121.97 | 122.63 | 2,015,567 | -0.14(-0.12%) |
Aug 14, 2019 | 126.17 | 127.69 | 122.17 | 122.77 | 2,173,241 | -5.38(-4.20%) |
Aug 13, 2019 | 126.00 | 128.95 | 125.83 | 128.15 | 1,669,737 | +2.32(+1.85%) |
Aug 12, 2019 | 126.98 | 127.52 | 125.67 | 125.83 | 2,381,340 | -2.37(-1.85%) |
Aug 09, 2019 | 127.12 | 128.71 | 125.56 | 128.20 | 2,380,826 | +2.05(+1.63%) |
Aug 08, 2019 | 124.96 | 126.85 | 124.10 | 126.15 | 1,705,815 | +2.44(+1.97%) |
Aug 07, 2019 | 122.21 | 124.77 | 120.76 | 123.71 | 2,529,194 | -0.65(-0.52%) |
Aug 06, 2019 | 122.51 | 128.19 | 122.24 | 124.36 | 4,063,139 | -1.79(-1.42%) |
Aug 05, 2019 | 129.78 | 130.21 | 125.69 | 126.15 | 3,266,445 | -5.46(-4.15%) |
Aug 02, 2019 | 132.36 | 132.83 | 131.10 | 131.61 | 1,135,188 | -0.86(-0.65%) |