Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 119.91 | 121.07 | 119.22 | 120.38 | 143,074 | +0.00(+0.00%) |
Aug 28, 2020 | 119.56 | 120.43 | 118.85 | 120.38 | 73,973 | +1.11(+0.93%) |
Aug 27, 2020 | 119.34 | 120.16 | 118.45 | 119.27 | 125,430 | +0.91(+0.77%) |
Aug 26, 2020 | 119.11 | 119.45 | 117.95 | 118.36 | 80,417 | -1.17(-0.98%) |
Aug 25, 2020 | 120.90 | 120.90 | 119.24 | 119.53 | 161,674 | -0.81(-0.67%) |
Aug 24, 2020 | 119.66 | 120.42 | 118.95 | 120.34 | 86,044 | +0.96(+0.81%) |
Aug 21, 2020 | 118.03 | 119.40 | 117.67 | 119.37 | 108,815 | +0.79(+0.67%) |
Aug 20, 2020 | 119.48 | 120.19 | 118.30 | 118.58 | 153,689 | -1.87(-1.56%) |
Aug 19, 2020 | 120.59 | 121.23 | 119.95 | 120.45 | 153,112 | +0.26(+0.21%) |
Aug 18, 2020 | 119.91 | 120.90 | 119.87 | 120.19 | 211,392 | +0.17(+0.14%) |
Aug 17, 2020 | 119.13 | 120.42 | 119.00 | 120.02 | 189,294 | +0.93(+0.78%) |
Aug 14, 2020 | 118.59 | 121.21 | 118.59 | 119.10 | 149,412 | -0.34(-0.29%) |
Aug 13, 2020 | 118.49 | 120.86 | 118.42 | 119.44 | 152,174 | +0.07(+0.06%) |
Aug 12, 2020 | 120.96 | 122.07 | 118.97 | 119.37 | 200,662 | -0.77(-0.64%) |
Aug 11, 2020 | 119.06 | 122.05 | 119.06 | 120.14 | 205,646 | +1.18(+0.99%) |
Aug 10, 2020 | 113.55 | 118.98 | 113.55 | 118.96 | 426,365 | +5.24(+4.61%) |
Aug 07, 2020 | 114.14 | 114.97 | 112.79 | 113.72 | 179,533 | -0.42(-0.37%) |
Aug 06, 2020 | 114.79 | 115.97 | 114.03 | 114.14 | 130,677 | -1.09(-0.95%) |
Aug 05, 2020 | 115.11 | 115.71 | 113.82 | 115.24 | 175,868 | +1.00(+0.88%) |
Aug 04, 2020 | 114.81 | 115.70 | 114.08 | 114.24 | 218,823 | -0.92(-0.80%) |
Aug 03, 2020 | 113.74 | 115.50 | 113.31 | 115.16 | 127,087 | +2.27(+2.01%) |
Jul 31, 2020 | 113.83 | 114.75 | 111.01 | 112.90 | 296,492 | -1.58(-1.38%) |
Jul 30, 2020 | 112.23 | 114.56 | 107.17 | 114.48 | 413,321 | -0.02(-0.02%) |
Jul 29, 2020 | 112.36 | 115.10 | 112.11 | 114.50 | 154,896 | +1.91(+1.69%) |
Jul 28, 2020 | 112.08 | 114.87 | 112.01 | 112.59 | 199,551 | +0.51(+0.46%) |
Jul 27, 2020 | 109.13 | 112.37 | 108.26 | 112.08 | 154,869 | +2.72(+2.49%) |
Jul 24, 2020 | 109.29 | 109.72 | 108.62 | 109.35 | 126,093 | +0.02(+0.02%) |
Jul 23, 2020 | 108.54 | 111.07 | 108.54 | 109.33 | 269,265 | +1.09(+1.00%) |
Jul 22, 2020 | 109.11 | 110.30 | 107.93 | 108.25 | 141,936 | -0.79(-0.73%) |
Jul 21, 2020 | 110.13 | 111.50 | 108.85 | 109.04 | 146,452 | +0.93(+0.86%) |
Jul 20, 2020 | 110.08 | 111.03 | 107.25 | 108.11 | 144,979 | -2.59(-2.34%) |
Jul 17, 2020 | 113.01 | 113.52 | 110.60 | 110.70 | 143,941 | -2.38(-2.11%) |
Jul 16, 2020 | 111.95 | 113.88 | 111.08 | 113.08 | 232,308 | +1.06(+0.94%) |
Jul 15, 2020 | 109.98 | 112.85 | 109.80 | 112.02 | 152,836 | +3.91(+3.62%) |
Jul 14, 2020 | 106.01 | 108.23 | 105.84 | 108.11 | 149,738 | +1.58(+1.48%) |
Jul 13, 2020 | 107.50 | 108.69 | 106.40 | 106.52 | 212,789 | +0.30(+0.28%) |
Jul 10, 2020 | 105.28 | 106.92 | 104.77 | 106.23 | 128,508 | +1.70(+1.62%) |
Jul 09, 2020 | 105.72 | 106.34 | 103.20 | 104.53 | 167,776 | -0.34(-0.33%) |
Jul 08, 2020 | 106.38 | 106.99 | 104.48 | 104.88 | 175,633 | -0.50(-0.48%) |
Jul 07, 2020 | 106.31 | 107.19 | 105.30 | 105.38 | 168,487 | -2.24(-2.08%) |
Jul 06, 2020 | 108.93 | 109.15 | 106.98 | 107.62 | 144,259 | +0.59(+0.55%) |
Jul 02, 2020 | 107.26 | 108.60 | 106.54 | 107.03 | 207,670 | +1.08(+1.02%) |
Jul 01, 2020 | 108.77 | 109.01 | 105.53 | 105.95 | 205,852 | -3.05(-2.80%) |
Jun 30, 2020 | 106.36 | 109.69 | 106.36 | 109.00 | 231,276 | +2.26(+2.12%) |
Jun 29, 2020 | 106.11 | 106.90 | 104.49 | 106.74 | 255,568 | +1.42(+1.35%) |
Jun 26, 2020 | 101.84 | 106.70 | 100.92 | 105.32 | 4,064,910 | +2.87(+2.80%) |
Jun 25, 2020 | 99.65 | 102.75 | 97.29 | 102.46 | 600,574 | +2.05(+2.04%) |
Jun 24, 2020 | 101.70 | 102.69 | 99.45 | 100.41 | 422,923 | -2.98(-2.88%) |
Jun 23, 2020 | 103.34 | 103.73 | 100.88 | 103.39 | 324,850 | +0.85(+0.83%) |
Jun 22, 2020 | 100.03 | 102.69 | 98.18 | 102.54 | 301,262 | +1.81(+1.80%) |
Jun 19, 2020 | 104.89 | 105.31 | 100.43 | 100.73 | 493,979 | -2.25(-2.18%) |
Jun 18, 2020 | 107.37 | 108.61 | 102.67 | 102.98 | 243,048 | -5.96(-5.47%) |
Jun 17, 2020 | 107.45 | 110.43 | 106.90 | 108.94 | 282,031 | +1.37(+1.27%) |
Jun 16, 2020 | 111.24 | 111.24 | 106.79 | 107.57 | 220,712 | +0.72(+0.67%) |
Jun 15, 2020 | 104.54 | 106.92 | 103.41 | 106.86 | 320,842 | -0.37(-0.35%) |
Jun 12, 2020 | 110.09 | 110.09 | 103.62 | 107.23 | 397,178 | +1.04(+0.98%) |
Jun 11, 2020 | 109.52 | 110.92 | 106.01 | 106.19 | 343,870 | -6.48(-5.75%) |
Jun 10, 2020 | 114.34 | 115.14 | 112.67 | 112.67 | 236,067 | -2.14(-1.87%) |
Jun 09, 2020 | 114.17 | 116.36 | 113.73 | 114.81 | 191,109 | -1.99(-1.70%) |
Jun 08, 2020 | 118.41 | 118.49 | 115.90 | 116.80 | 223,265 | -0.50(-0.43%) |
Jun 05, 2020 | 116.34 | 118.32 | 115.28 | 117.31 | 236,963 | +3.96(+3.50%) |
Jun 04, 2020 | 114.40 | 115.13 | 112.73 | 113.34 | 206,070 | -2.63(-2.27%) |
Jun 03, 2020 | 114.57 | 117.56 | 113.73 | 115.97 | 251,219 | +2.81(+2.48%) |
Jun 02, 2020 | 114.00 | 114.00 | 111.87 | 113.16 | 208,413 | +0.19(+0.17%) |
Jun 01, 2020 | 113.61 | 114.47 | 111.59 | 112.97 | 293,919 | -0.32(-0.28%) |
May 29, 2020 | 115.13 | 115.45 | 111.74 | 113.29 | 235,493 | -3.03(-2.60%) |
May 28, 2020 | 120.16 | 120.16 | 115.89 | 116.31 | 171,334 | -2.58(-2.17%) |
May 27, 2020 | 116.46 | 119.06 | 113.55 | 118.90 | 263,889 | +4.39(+3.83%) |
May 26, 2020 | 114.54 | 115.51 | 112.34 | 114.51 | 485,620 | +3.65(+3.29%) |
May 22, 2020 | 113.39 | 113.39 | 110.47 | 110.86 | 139,112 | -1.95(-1.73%) |
May 21, 2020 | 112.01 | 114.10 | 111.65 | 112.81 | 144,953 | +0.21(+0.19%) |
May 20, 2020 | 113.43 | 115.99 | 112.12 | 112.60 | 226,399 | +1.71(+1.54%) |
May 19, 2020 | 114.55 | 116.32 | 110.86 | 110.89 | 174,002 | -4.28(-3.72%) |
May 18, 2020 | 113.91 | 116.62 | 113.10 | 115.17 | 251,505 | +6.19(+5.68%) |
May 15, 2020 | 107.19 | 109.28 | 105.78 | 108.98 | 667,954 | +1.05(+0.98%) |
May 14, 2020 | 108.20 | 108.23 | 104.41 | 107.93 | 248,624 | -2.12(-1.93%) |
May 13, 2020 | 111.14 | 112.85 | 108.72 | 110.06 | 273,857 | -2.06(-1.84%) |
May 12, 2020 | 115.42 | 116.03 | 111.77 | 112.12 | 231,230 | -3.36(-2.91%) |
May 11, 2020 | 114.46 | 116.53 | 113.61 | 115.48 | 294,745 | -0.69(-0.60%) |
May 08, 2020 | 113.88 | 117.00 | 113.33 | 116.17 | 280,500 | +4.80(+4.31%) |
May 07, 2020 | 110.59 | 111.80 | 109.97 | 111.37 | 259,078 | +2.33(+2.13%) |
May 06, 2020 | 109.08 | 109.54 | 107.80 | 109.04 | 288,789 | +0.09(+0.09%) |
May 05, 2020 | 109.14 | 109.90 | 107.28 | 108.95 | 456,017 | +1.95(+1.82%) |
May 04, 2020 | 97.03 | 107.32 | 96.79 | 107.00 | 340,835 | +7.02(+7.02%) |
May 01, 2020 | 104.40 | 104.40 | 98.68 | 99.98 | 347,517 | -6.81(-6.38%) |
Apr 30, 2020 | 104.65 | 108.38 | 103.97 | 106.79 | 636,138 | +6.51(+6.49%) |
Apr 29, 2020 | 101.86 | 103.66 | 100.17 | 100.28 | 207,629 | +1.40(+1.41%) |
Apr 28, 2020 | 97.22 | 100.05 | 95.35 | 98.89 | 183,309 | +4.26(+4.50%) |
Apr 27, 2020 | 94.09 | 96.19 | 94.09 | 94.63 | 279,096 | +0.81(+0.86%) |
Apr 24, 2020 | 92.79 | 94.69 | 91.52 | 93.82 | 182,504 | +2.00(+2.18%) |
Apr 23, 2020 | 91.07 | 92.80 | 90.56 | 91.82 | 311,765 | +0.24(+0.26%) |
Apr 22, 2020 | 93.62 | 93.83 | 90.12 | 91.58 | 417,326 | +0.85(+0.94%) |
Apr 21, 2020 | 95.36 | 95.36 | 90.56 | 90.73 | 190,687 | -7.02(-7.18%) |
Apr 20, 2020 | 100.10 | 101.86 | 96.46 | 97.75 | 373,026 | -4.76(-4.65%) |
Apr 17, 2020 | 102.72 | 104.22 | 100.09 | 102.51 | 251,944 | +3.05(+3.06%) |
Apr 16, 2020 | 99.47 | 100.57 | 96.10 | 99.47 | 196,407 | -0.27(-0.27%) |
Apr 15, 2020 | 101.55 | 102.17 | 99.06 | 99.73 | 200,645 | -5.31(-5.06%) |
Apr 14, 2020 | 107.39 | 108.60 | 104.08 | 105.05 | 155,850 | +0.75(+0.72%) |
Apr 13, 2020 | 105.69 | 107.50 | 102.81 | 104.30 | 176,704 | -3.46(-3.21%) |
Apr 09, 2020 | 104.31 | 108.23 | 102.82 | 107.76 | 210,322 | +5.44(+5.31%) |
Apr 08, 2020 | 96.81 | 103.39 | 94.76 | 102.32 | 273,584 | +7.54(+7.95%) |
Apr 07, 2020 | 98.32 | 98.98 | 92.81 | 94.79 | 325,270 | +0.87(+0.93%) |
Apr 06, 2020 | 92.94 | 94.72 | 91.50 | 93.91 | 284,200 | +5.26(+5.93%) |
Apr 03, 2020 | 87.23 | 89.25 | 86.05 | 88.66 | 206,951 | +0.24(+0.27%) |
Apr 02, 2020 | 84.09 | 88.54 | 83.68 | 88.42 | 190,949 | +3.81(+4.51%) |
Apr 01, 2020 | 91.19 | 92.87 | 83.99 | 84.60 | 291,570 | -11.44(-11.91%) |
Mar 31, 2020 | 95.27 | 99.33 | 94.76 | 96.04 | 258,199 | -0.61(-0.63%) |
Mar 30, 2020 | 91.94 | 97.43 | 90.10 | 96.65 | 283,297 | +5.56(+6.11%) |
Mar 27, 2020 | 92.87 | 94.59 | 89.50 | 91.09 | 189,880 | -5.51(-5.71%) |
Mar 26, 2020 | 92.75 | 98.35 | 92.75 | 96.60 | 223,046 | +4.67(+5.08%) |
Mar 25, 2020 | 90.16 | 94.58 | 86.57 | 91.93 | 305,752 | +1.65(+1.83%) |
Mar 24, 2020 | 84.13 | 90.56 | 83.51 | 90.28 | 358,745 | +7.69(+9.31%) |
Mar 23, 2020 | 90.63 | 91.09 | 79.31 | 82.59 | 351,368 | -9.33(-10.15%) |
Mar 20, 2020 | 103.41 | 104.12 | 90.89 | 91.92 | 516,113 | -11.52(-11.14%) |
Mar 19, 2020 | 110.40 | 114.82 | 96.13 | 103.44 | 352,579 | -6.63(-6.03%) |
Mar 18, 2020 | 103.86 | 114.56 | 102.98 | 110.08 | 524,712 | +0.99(+0.90%) |
Mar 17, 2020 | 100.23 | 109.51 | 97.49 | 109.09 | 469,489 | +11.27(+11.53%) |
Mar 16, 2020 | 101.43 | 104.78 | 96.79 | 97.82 | 328,673 | -12.94(-11.69%) |
Mar 13, 2020 | 89.90 | 110.76 | 89.04 | 110.76 | 396,304 | +19.08(+20.81%) |
Mar 12, 2020 | 95.46 | 99.52 | 89.33 | 91.68 | 532,987 | -9.83(-9.68%) |
Mar 11, 2020 | 107.93 | 109.52 | 101.36 | 101.52 | 702,393 | -9.11(-8.24%) |
Mar 10, 2020 | 118.84 | 118.84 | 107.03 | 110.63 | 544,304 | -5.50(-4.74%) |
Mar 09, 2020 | 115.24 | 118.63 | 114.87 | 116.13 | 318,806 | -6.67(-5.43%) |
Mar 06, 2020 | 119.40 | 122.89 | 118.70 | 122.80 | 367,854 | +0.19(+0.15%) |
Mar 05, 2020 | 121.01 | 122.95 | 119.96 | 122.61 | 305,420 | -1.36(-1.09%) |
Mar 04, 2020 | 121.78 | 124.16 | 120.83 | 123.97 | 245,765 | +4.16(+3.47%) |
Mar 03, 2020 | 121.02 | 123.02 | 118.86 | 119.81 | 298,231 | -1.11(-0.92%) |
Mar 02, 2020 | 116.03 | 120.97 | 114.97 | 120.92 | 267,829 | +5.46(+4.73%) |
Feb 28, 2020 | 115.19 | 115.81 | 112.20 | 115.47 | 466,588 | -2.11(-1.79%) |
Feb 27, 2020 | 115.02 | 119.55 | 114.33 | 117.57 | 317,957 | +0.42(+0.36%) |
Feb 26, 2020 | 119.59 | 121.30 | 117.16 | 117.16 | 132,996 | -1.56(-1.31%) |
Feb 25, 2020 | 122.89 | 123.40 | 118.63 | 118.71 | 193,836 | -4.05(-3.30%) |
Feb 24, 2020 | 120.89 | 123.28 | 120.22 | 122.77 | 318,200 | -2.48(-1.98%) |
Feb 21, 2020 | 125.67 | 126.91 | 124.40 | 125.24 | 589,662 | -0.48(-0.38%) |
Feb 20, 2020 | 123.01 | 129.07 | 123.01 | 125.73 | 452,003 | -7.82(-5.86%) |
Feb 19, 2020 | 133.56 | 134.55 | 131.77 | 133.55 | 215,269 | +0.27(+0.20%) |
Feb 18, 2020 | 133.44 | 134.87 | 132.88 | 133.28 | 401,240 | -0.25(-0.18%) |
Feb 14, 2020 | 134.08 | 134.41 | 133.03 | 133.53 | 123,180 | -0.54(-0.40%) |
Feb 13, 2020 | 132.80 | 135.08 | 132.80 | 134.07 | 126,671 | +0.72(+0.54%) |
Feb 12, 2020 | 134.42 | 134.42 | 132.91 | 133.35 | 131,496 | -0.30(-0.23%) |
Feb 11, 2020 | 133.25 | 134.22 | 133.22 | 133.65 | 151,144 | +1.00(+0.75%) |
Feb 10, 2020 | 131.99 | 132.87 | 131.59 | 132.65 | 111,890 | +0.25(+0.19%) |
Feb 07, 2020 | 132.81 | 133.06 | 131.73 | 132.41 | 141,305 | -0.73(-0.55%) |
Feb 06, 2020 | 131.19 | 133.44 | 130.43 | 133.14 | 203,151 | +2.44(+1.87%) |
Feb 05, 2020 | 131.28 | 131.28 | 130.16 | 130.69 | 187,508 | +0.73(+0.56%) |
Feb 04, 2020 | 131.52 | 132.80 | 129.83 | 129.97 | 217,232 | -0.44(-0.34%) |
Feb 03, 2020 | 129.10 | 132.07 | 128.46 | 130.41 | 207,134 | +2.11(+1.64%) |
Jan 31, 2020 | 129.95 | 130.05 | 127.83 | 128.30 | 663,408 | -2.56(-1.96%) |
Jan 30, 2020 | 129.92 | 130.93 | 129.00 | 130.87 | 131,771 | -0.02(-0.01%) |
Jan 29, 2020 | 131.35 | 132.36 | 130.85 | 130.88 | 128,248 | -0.29(-0.22%) |
Jan 28, 2020 | 130.29 | 131.49 | 129.71 | 131.18 | 137,983 | +1.60(+1.23%) |
Jan 27, 2020 | 127.17 | 130.30 | 126.79 | 129.58 | 207,665 | +0.39(+0.30%) |
Jan 24, 2020 | 129.38 | 130.32 | 127.68 | 129.19 | 185,906 | +0.10(+0.08%) |
Jan 23, 2020 | 128.63 | 129.33 | 126.94 | 129.09 | 150,655 | +0.18(+0.14%) |
Jan 22, 2020 | 129.99 | 130.52 | 128.42 | 128.91 | 158,599 | -0.44(-0.34%) |
Jan 21, 2020 | 129.27 | 129.76 | 128.06 | 129.34 | 186,459 | -0.28(-0.22%) |
Jan 17, 2020 | 131.04 | 131.20 | 128.94 | 129.63 | 197,321 | -0.80(-0.62%) |
Jan 16, 2020 | 127.97 | 130.47 | 127.27 | 130.43 | 171,321 | +3.56(+2.80%) |
Jan 15, 2020 | 126.64 | 127.98 | 125.77 | 126.87 | 204,395 | -0.55(-0.43%) |
Jan 14, 2020 | 126.25 | 127.99 | 125.19 | 127.42 | 261,774 | +1.06(+0.84%) |
Jan 13, 2020 | 124.17 | 126.41 | 124.17 | 126.36 | 203,872 | +2.30(+1.85%) |
Jan 10, 2020 | 123.95 | 124.71 | 123.20 | 124.06 | 125,663 | +0.24(+0.19%) |
Jan 09, 2020 | 122.91 | 124.30 | 122.91 | 123.83 | 177,912 | +1.30(+1.06%) |
Jan 08, 2020 | 121.37 | 123.10 | 121.06 | 122.53 | 204,238 | +1.53(+1.27%) |
Jan 07, 2020 | 120.88 | 121.74 | 120.51 | 121.00 | 65,211 | -0.42(-0.34%) |
Jan 06, 2020 | 120.31 | 121.69 | 120.09 | 121.41 | 193,509 | -0.41(-0.33%) |
Jan 03, 2020 | 120.33 | 122.19 | 119.86 | 121.82 | 107,908 | +0.06(+0.05%) |
Jan 02, 2020 | 120.31 | 121.76 | 119.04 | 121.76 | 150,624 | +2.20(+1.84%) |
Dec 31, 2019 | 120.05 | 120.78 | 119.54 | 119.56 | 156,525 | -0.60(-0.50%) |
Dec 30, 2019 | 120.27 | 120.78 | 119.18 | 120.16 | 120,552 | -0.38(-0.31%) |
Dec 27, 2019 | 120.86 | 120.86 | 119.86 | 120.53 | 78,949 | +0.21(+0.17%) |
Dec 26, 2019 | 119.57 | 120.50 | 119.28 | 120.33 | 101,250 | +0.26(+0.21%) |
Dec 24, 2019 | 119.69 | 120.42 | 119.06 | 120.07 | 45,340 | +0.37(+0.31%) |
Dec 23, 2019 | 119.69 | 120.34 | 118.47 | 119.70 | 107,604 | +0.08(+0.06%) |
Dec 20, 2019 | 119.61 | 120.04 | 118.82 | 119.62 | 507,729 | +0.44(+0.37%) |
Dec 19, 2019 | 119.84 | 119.98 | 118.69 | 119.18 | 124,720 | -0.73(-0.61%) |
Dec 18, 2019 | 120.16 | 120.73 | 119.18 | 119.91 | 120,204 | -0.60(-0.49%) |
Dec 17, 2019 | 120.16 | 120.63 | 119.04 | 120.50 | 112,943 | +0.71(+0.59%) |
Dec 16, 2019 | 120.65 | 121.28 | 119.55 | 119.80 | 142,165 | -0.26(-0.21%) |
Dec 13, 2019 | 119.86 | 120.81 | 119.11 | 120.05 | 138,980 | -0.25(-0.21%) |
Dec 12, 2019 | 119.45 | 121.04 | 117.61 | 120.31 | 136,077 | +0.37(+0.31%) |
Dec 11, 2019 | 118.67 | 120.16 | 118.60 | 119.94 | 95,683 | +1.71(+1.45%) |
Dec 10, 2019 | 117.79 | 118.77 | 117.49 | 118.22 | 116,477 | +0.50(+0.43%) |
Dec 09, 2019 | 119.01 | 119.05 | 117.18 | 117.72 | 158,661 | -1.90(-1.59%) |
Dec 06, 2019 | 120.03 | 121.07 | 119.04 | 119.62 | 212,751 | +1.16(+0.98%) |
Dec 05, 2019 | 117.69 | 118.46 | 117.17 | 118.46 | 122,411 | +1.12(+0.95%) |
Dec 04, 2019 | 116.96 | 118.71 | 116.88 | 117.34 | 130,930 | +1.26(+1.08%) |
Dec 03, 2019 | 115.53 | 116.11 | 114.81 | 116.09 | 128,948 | -0.52(-0.45%) |
Dec 02, 2019 | 117.38 | 117.94 | 116.45 | 116.61 | 128,867 | -0.65(-0.56%) |
Nov 29, 2019 | 118.05 | 118.54 | 117.05 | 117.26 | 130,419 | -1.17(-0.99%) |
Nov 27, 2019 | 118.27 | 119.42 | 117.45 | 118.43 | 192,670 | +0.35(+0.30%) |
Nov 26, 2019 | 117.60 | 118.52 | 116.83 | 118.08 | 324,162 | +0.73(+0.62%) |
Nov 25, 2019 | 116.27 | 118.20 | 115.45 | 117.35 | 220,207 | +1.54(+1.33%) |
Nov 22, 2019 | 116.75 | 116.75 | 115.14 | 115.81 | 213,808 | -0.25(-0.22%) |
Nov 21, 2019 | 117.80 | 118.34 | 115.62 | 116.07 | 260,714 | -1.43(-1.22%) |
Nov 20, 2019 | 118.22 | 119.02 | 116.92 | 117.50 | 156,503 | -1.41(-1.19%) |
Nov 19, 2019 | 117.86 | 119.17 | 117.52 | 118.91 | 107,862 | +1.78(+1.52%) |
Nov 18, 2019 | 117.50 | 118.22 | 116.53 | 117.13 | 117,529 | -0.80(-0.67%) |
Nov 15, 2019 | 119.31 | 119.37 | 117.37 | 117.92 | 135,387 | -0.74(-0.62%) |
Nov 14, 2019 | 117.70 | 118.83 | 117.66 | 118.66 | 109,093 | +0.76(+0.64%) |
Nov 13, 2019 | 117.97 | 118.23 | 117.38 | 117.90 | 180,747 | -0.39(-0.33%) |
Nov 12, 2019 | 118.33 | 119.81 | 118.00 | 118.29 | 164,019 | -0.44(-0.37%) |
Nov 11, 2019 | 117.70 | 119.67 | 117.70 | 118.73 | 247,336 | +0.02(+0.02%) |
Nov 08, 2019 | 117.28 | 118.99 | 116.94 | 118.71 | 124,924 | +1.10(+0.93%) |
Nov 07, 2019 | 117.45 | 117.83 | 116.64 | 117.61 | 156,790 | +1.05(+0.90%) |
Nov 06, 2019 | 115.70 | 117.21 | 115.42 | 116.56 | 127,421 | +0.67(+0.58%) |
Nov 05, 2019 | 116.77 | 116.98 | 115.18 | 115.89 | 228,646 | -0.11(-0.10%) |
Nov 04, 2019 | 115.77 | 116.86 | 115.31 | 116.00 | 210,164 | +1.18(+1.03%) |
Nov 01, 2019 | 114.29 | 114.95 | 113.59 | 114.82 | 163,424 | +1.60(+1.42%) |
Oct 31, 2019 | 113.34 | 113.64 | 112.15 | 113.22 | 336,559 | -0.38(-0.33%) |
Oct 30, 2019 | 112.33 | 113.84 | 111.23 | 113.60 | 193,790 | +0.91(+0.80%) |
Oct 29, 2019 | 110.47 | 112.80 | 110.47 | 112.69 | 174,788 | +2.00(+1.81%) |
Oct 28, 2019 | 108.59 | 111.31 | 108.58 | 110.69 | 173,037 | +2.16(+1.99%) |
Oct 25, 2019 | 106.14 | 110.75 | 105.96 | 108.53 | 163,743 | +3.14(+2.98%) |
Oct 24, 2019 | 104.56 | 106.30 | 101.40 | 105.39 | 215,435 | -0.51(-0.48%) |
Oct 23, 2019 | 106.87 | 107.50 | 105.36 | 105.90 | 140,692 | -1.08(-1.00%) |
Oct 22, 2019 | 107.17 | 107.50 | 106.06 | 106.98 | 106,116 | -0.43(-0.40%) |
Oct 21, 2019 | 106.99 | 107.88 | 106.80 | 107.41 | 82,309 | +1.58(+1.50%) |
Oct 18, 2019 | 105.15 | 106.52 | 104.67 | 105.83 | 126,094 | +0.05(+0.04%) |
Oct 17, 2019 | 105.33 | 106.32 | 104.87 | 105.78 | 138,603 | +0.72(+0.68%) |
Oct 16, 2019 | 104.40 | 105.17 | 103.77 | 105.06 | 142,733 | +0.02(+0.02%) |
Oct 15, 2019 | 105.05 | 106.00 | 104.03 | 105.04 | 89,924 | +0.20(+0.19%) |
Oct 14, 2019 | 105.53 | 105.53 | 103.96 | 104.85 | 88,064 | -1.20(-1.13%) |
Oct 11, 2019 | 104.34 | 107.62 | 104.34 | 106.04 | 146,138 | +3.28(+3.19%) |
Oct 10, 2019 | 102.06 | 103.14 | 100.22 | 102.76 | 121,690 | +0.88(+0.86%) |
Oct 09, 2019 | 102.15 | 102.23 | 100.80 | 101.89 | 91,679 | +0.99(+0.98%) |
Oct 08, 2019 | 99.98 | 101.62 | 99.62 | 100.89 | 208,546 | -0.26(-0.26%) |
Oct 07, 2019 | 101.82 | 102.28 | 100.79 | 101.16 | 110,583 | -0.81(-0.80%) |
Oct 04, 2019 | 100.79 | 102.11 | 100.25 | 101.97 | 95,552 | +0.91(+0.90%) |
Oct 03, 2019 | 98.79 | 101.22 | 98.24 | 101.06 | 192,162 | +1.82(+1.83%) |
Oct 02, 2019 | 99.93 | 100.08 | 98.20 | 99.24 | 149,139 | -1.37(-1.36%) |
Oct 01, 2019 | 102.68 | 103.62 | 100.37 | 100.61 | 109,530 | -2.27(-2.21%) |
Sep 30, 2019 | 102.53 | 103.45 | 102.20 | 102.88 | 151,071 | +0.39(+0.38%) |
Sep 27, 2019 | 103.10 | 103.60 | 101.97 | 102.50 | 130,336 | +0.03(+0.03%) |
Sep 26, 2019 | 102.62 | 103.73 | 101.94 | 102.47 | 91,847 | -0.26(-0.26%) |
Sep 25, 2019 | 101.18 | 103.25 | 101.06 | 102.73 | 122,403 | +1.81(+1.79%) |
Sep 24, 2019 | 102.00 | 103.05 | 100.38 | 100.92 | 185,291 | -0.75(-0.73%) |
Sep 23, 2019 | 101.77 | 102.88 | 101.20 | 101.67 | 84,334 | -0.09(-0.09%) |
Sep 20, 2019 | 103.66 | 103.74 | 101.73 | 101.76 | 354,847 | -1.89(-1.83%) |
Sep 19, 2019 | 104.68 | 105.13 | 103.11 | 103.66 | 163,822 | -0.39(-0.37%) |
Sep 18, 2019 | 105.51 | 105.66 | 102.62 | 104.04 | 113,827 | -1.60(-1.52%) |
Sep 17, 2019 | 105.38 | 106.23 | 104.65 | 105.65 | 125,756 | -0.18(-0.17%) |
Sep 16, 2019 | 105.18 | 106.23 | 104.28 | 105.83 | 182,317 | -0.75(-0.70%) |
Sep 13, 2019 | 107.50 | 108.10 | 106.57 | 106.57 | 109,869 | -0.49(-0.46%) |
Sep 12, 2019 | 106.98 | 107.50 | 105.54 | 107.06 | 148,642 | +0.67(+0.63%) |
Sep 11, 2019 | 104.47 | 106.55 | 104.47 | 106.39 | 143,066 | +2.20(+2.11%) |
Sep 10, 2019 | 102.07 | 104.71 | 101.23 | 104.19 | 131,878 | +2.04(+1.99%) |
Sep 09, 2019 | 101.37 | 103.12 | 100.47 | 102.16 | 122,294 | +1.19(+1.18%) |
Sep 06, 2019 | 100.54 | 102.33 | 100.07 | 100.97 | 108,914 | +0.39(+0.38%) |
Sep 05, 2019 | 99.18 | 101.84 | 99.18 | 100.58 | 124,965 | +2.54(+2.59%) |
Sep 04, 2019 | 97.82 | 98.48 | 97.47 | 98.05 | 86,834 | +1.07(+1.10%) |