Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.69 | 128.69 | 126.89 | 128.25 | 7,035 | -0.50(-0.38%) |
Jul 30, 2020 | 128.33 | 129.19 | 128.33 | 128.74 | 4,226 | -0.45(-0.35%) |
Jul 29, 2020 | 128.69 | 129.33 | 128.69 | 129.19 | 15,424 | +1.02(+0.80%) |
Jul 28, 2020 | 128.63 | 129.23 | 128.17 | 128.17 | 6,544 | -0.60(-0.46%) |
Jul 27, 2020 | 126.86 | 128.82 | 126.75 | 128.76 | 9,080 | +1.90(+1.50%) |
Jul 24, 2020 | 127.17 | 127.57 | 126.56 | 126.86 | 18,508 | -0.84(-0.66%) |
Jul 23, 2020 | 128.79 | 129.35 | 127.20 | 127.70 | 21,248 | -0.28(-0.22%) |
Jul 22, 2020 | 127.12 | 127.98 | 126.86 | 127.98 | 41,869 | +1.33(+1.05%) |
Jul 21, 2020 | 127.03 | 127.93 | 126.63 | 126.64 | 13,225 | +0.40(+0.31%) |
Jul 20, 2020 | 125.73 | 126.39 | 124.79 | 126.25 | 7,465 | +0.21(+0.17%) |
Jul 17, 2020 | 126.25 | 126.30 | 125.79 | 126.04 | 12,988 | +0.28(+0.23%) |
Jul 16, 2020 | 125.27 | 125.87 | 125.13 | 125.75 | 17,010 | -0.03(-0.03%) |
Jul 15, 2020 | 126.06 | 126.15 | 125.27 | 125.79 | 58,966 | +1.14(+0.91%) |
Jul 14, 2020 | 122.87 | 124.65 | 122.44 | 124.65 | 12,814 | +1.89(+1.54%) |
Jul 13, 2020 | 124.74 | 126.11 | 122.56 | 122.76 | 28,264 | -0.86(-0.69%) |
Jul 10, 2020 | 120.11 | 123.72 | 120.11 | 123.62 | 43,295 | +3.31(+2.75%) |
Jul 09, 2020 | 122.07 | 122.07 | 119.78 | 120.31 | 14,129 | -1.39(-1.14%) |
Jul 08, 2020 | 121.45 | 121.89 | 120.72 | 121.70 | 12,772 | +0.20(+0.17%) |
Jul 07, 2020 | 121.08 | 122.19 | 121.08 | 121.50 | 12,040 | -0.05(-0.04%) |
Jul 06, 2020 | 120.97 | 121.63 | 120.67 | 121.55 | 83,056 | +2.10(+1.76%) |
Jul 02, 2020 | 120.41 | 120.61 | 119.28 | 119.45 | 37,450 | +1.22(+1.03%) |
Jul 01, 2020 | 118.27 | 118.90 | 118.17 | 118.23 | 163,350 | +0.39(+0.33%) |
Jun 30, 2020 | 116.31 | 118.25 | 116.31 | 117.84 | 33,201 | +1.62(+1.39%) |
Jun 29, 2020 | 114.66 | 116.23 | 114.66 | 116.23 | 8,320 | +2.33(+2.04%) |
Jun 26, 2020 | 116.69 | 116.69 | 113.64 | 113.90 | 17,426 | -2.66(-2.28%) |
Jun 25, 2020 | 114.98 | 116.56 | 114.98 | 116.56 | 8,315 | +0.96(+0.83%) |
Jun 24, 2020 | 117.31 | 117.31 | 115.20 | 115.60 | 66,262 | -2.54(-2.15%) |
Jun 23, 2020 | 118.79 | 119.17 | 118.07 | 118.14 | 82,579 | +0.19(+0.16%) |
Jun 22, 2020 | 117.91 | 118.13 | 117.30 | 117.94 | 177,674 | -0.16(-0.13%) |
Jun 19, 2020 | 120.76 | 120.76 | 117.99 | 118.10 | 16,127 | -0.94(-0.79%) |
Jun 18, 2020 | 118.21 | 119.39 | 118.21 | 119.05 | 12,465 | +0.45(+0.38%) |
Jun 17, 2020 | 119.14 | 119.45 | 118.36 | 118.60 | 15,912 | -0.25(-0.21%) |
Jun 16, 2020 | 120.11 | 120.11 | 117.41 | 118.85 | 43,305 | +1.84(+1.57%) |
Jun 15, 2020 | 112.98 | 117.01 | 112.98 | 117.01 | 8,958 | +1.96(+1.71%) |
Jun 12, 2020 | 117.20 | 117.20 | 113.70 | 115.05 | 24,223 | +0.46(+0.40%) |
Jun 11, 2020 | 117.75 | 118.35 | 114.06 | 114.59 | 28,031 | -5.97(-4.96%) |
Jun 10, 2020 | 120.83 | 121.12 | 120.18 | 120.56 | 24,707 | +0.23(+0.19%) |
Jun 09, 2020 | 120.75 | 120.75 | 119.67 | 120.33 | 157,188 | -1.60(-1.31%) |
Jun 08, 2020 | 120.69 | 121.94 | 120.55 | 121.94 | 114,402 | +2.05(+1.71%) |
Jun 05, 2020 | 119.38 | 120.19 | 118.98 | 119.88 | 9,884 | +2.46(+2.09%) |
Jun 04, 2020 | 117.66 | 118.27 | 116.71 | 117.42 | 11,275 | -0.81(-0.69%) |
Jun 03, 2020 | 117.35 | 118.58 | 117.35 | 118.23 | 58,552 | +1.30(+1.11%) |
Jun 02, 2020 | 116.60 | 116.98 | 116.26 | 116.94 | 77,819 | +0.45(+0.39%) |
Jun 01, 2020 | 114.88 | 116.59 | 114.88 | 116.48 | 5,398 | +1.78(+1.55%) |
May 29, 2020 | 114.39 | 115.09 | 113.59 | 114.71 | 11,622 | +0.15(+0.13%) |
May 28, 2020 | 115.73 | 115.73 | 114.44 | 114.56 | 4,293 | -0.13(-0.11%) |
May 27, 2020 | 113.87 | 114.69 | 112.80 | 114.69 | 10,008 | +2.36(+2.10%) |
May 26, 2020 | 113.23 | 113.55 | 112.23 | 112.33 | 17,277 | +1.34(+1.21%) |
May 22, 2020 | 110.56 | 110.99 | 110.54 | 110.99 | 4,996 | +0.35(+0.32%) |
May 21, 2020 | 110.87 | 111.19 | 110.06 | 110.64 | 5,086 | -0.53(-0.48%) |
May 20, 2020 | 110.80 | 111.27 | 110.74 | 111.17 | 13,519 | +1.44(+1.31%) |
May 19, 2020 | 111.18 | 111.18 | 109.74 | 109.74 | 24,002 | -1.29(-1.16%) |
May 18, 2020 | 110.98 | 111.57 | 110.73 | 111.03 | 7,162 | +2.79(+2.58%) |
May 15, 2020 | 106.99 | 108.76 | 106.75 | 108.24 | 7,929 | +0.98(+0.92%) |
May 14, 2020 | 106.11 | 107.42 | 105.36 | 107.25 | 9,801 | +0.10(+0.10%) |
May 13, 2020 | 108.55 | 108.55 | 106.52 | 107.15 | 9,045 | -1.70(-1.56%) |
May 12, 2020 | 110.88 | 111.00 | 108.85 | 108.85 | 9,552 | -1.48(-1.34%) |
May 11, 2020 | 110.18 | 110.95 | 109.71 | 110.33 | 7,460 | -0.49(-0.44%) |
May 08, 2020 | 109.14 | 111.03 | 109.14 | 110.82 | 21,181 | +3.13(+2.91%) |
May 07, 2020 | 108.61 | 108.61 | 107.46 | 107.69 | 16,522 | +0.17(+0.16%) |
May 06, 2020 | 108.74 | 108.85 | 107.51 | 107.52 | 11,460 | -0.66(-0.61%) |
May 05, 2020 | 108.83 | 109.45 | 108.18 | 108.18 | 12,973 | +0.52(+0.49%) |
May 04, 2020 | 106.87 | 107.81 | 106.61 | 107.66 | 28,212 | +0.06(+0.05%) |
May 01, 2020 | 108.63 | 109.17 | 107.37 | 107.60 | 12,274 | -2.55(-2.31%) |
Apr 30, 2020 | 111.21 | 111.22 | 109.51 | 110.15 | 19,755 | -1.54(-1.38%) |
Apr 29, 2020 | 112.47 | 112.68 | 111.35 | 111.69 | 12,918 | +0.69(+0.62%) |
Apr 28, 2020 | 112.08 | 112.08 | 110.65 | 111.00 | 16,869 | +0.77(+0.70%) |
Apr 27, 2020 | 109.45 | 110.51 | 109.06 | 110.22 | 16,078 | +1.88(+1.73%) |
Apr 24, 2020 | 107.49 | 108.56 | 107.37 | 108.35 | 12,491 | +1.33(+1.24%) |
Apr 23, 2020 | 107.99 | 108.40 | 106.94 | 107.02 | 9,400 | -0.54(-0.50%) |
Apr 22, 2020 | 107.96 | 107.96 | 106.82 | 107.56 | 6,354 | +1.32(+1.24%) |
Apr 21, 2020 | 106.94 | 107.76 | 106.17 | 106.25 | 21,014 | -3.12(-2.85%) |
Apr 20, 2020 | 110.15 | 111.07 | 109.37 | 109.37 | 10,383 | -2.16(-1.94%) |
Apr 17, 2020 | 111.36 | 111.77 | 110.22 | 111.53 | 25,635 | +2.46(+2.25%) |
Apr 16, 2020 | 108.86 | 109.49 | 107.67 | 109.07 | 21,928 | +0.30(+0.28%) |
Apr 15, 2020 | 108.64 | 109.23 | 107.88 | 108.77 | 47,510 | -1.78(-1.61%) |
Apr 14, 2020 | 108.33 | 110.73 | 108.33 | 110.55 | 20,647 | +4.33(+4.07%) |
Apr 13, 2020 | 106.99 | 106.99 | 105.20 | 106.22 | 23,649 | -1.06(-0.99%) |
Apr 09, 2020 | 107.41 | 108.97 | 106.87 | 107.28 | 83,857 | +1.59(+1.51%) |
Apr 08, 2020 | 104.16 | 106.16 | 103.61 | 105.69 | 96,927 | +2.38(+2.30%) |
Apr 07, 2020 | 106.31 | 106.51 | 103.31 | 103.31 | 46,573 | +0.09(+0.09%) |
Apr 06, 2020 | 102.20 | 103.96 | 100.88 | 103.22 | 28,350 | +4.58(+4.64%) |
Apr 03, 2020 | 98.24 | 99.44 | 97.29 | 98.64 | 19,117 | +0.41(+0.41%) |
Apr 02, 2020 | 95.23 | 98.45 | 95.23 | 98.24 | 88,499 | +1.86(+1.93%) |
Apr 01, 2020 | 96.35 | 98.44 | 95.71 | 96.38 | 96,038 | -3.23(-3.24%) |
Mar 31, 2020 | 101.44 | 101.86 | 99.57 | 99.61 | 31,668 | -1.89(-1.86%) |
Mar 30, 2020 | 99.67 | 101.85 | 99.25 | 101.50 | 35,766 | +2.95(+2.99%) |
Mar 27, 2020 | 97.15 | 100.97 | 96.96 | 98.55 | 56,375 | -0.97(-0.97%) |
Mar 26, 2020 | 95.21 | 100.03 | 95.21 | 99.52 | 29,339 | +5.04(+5.34%) |
Mar 25, 2020 | 95.43 | 97.23 | 92.65 | 94.47 | 57,482 | +2.01(+2.18%) |
Mar 24, 2020 | 89.58 | 92.75 | 89.58 | 92.46 | 33,764 | +6.97(+8.15%) |
Mar 23, 2020 | 87.94 | 88.53 | 84.21 | 85.50 | 79,149 | -2.77(-3.14%) |
Mar 20, 2020 | 94.21 | 94.21 | 88.07 | 88.27 | 43,593 | -5.57(-5.94%) |
Mar 19, 2020 | 93.61 | 95.25 | 91.19 | 93.84 | 102,012 | +0.77(+0.83%) |
Mar 18, 2020 | 95.05 | 97.15 | 89.73 | 93.07 | 117,691 | -6.63(-6.65%) |
Mar 17, 2020 | 95.57 | 100.48 | 93.93 | 99.70 | 43,242 | +5.49(+5.83%) |
Mar 16, 2020 | 90.84 | 99.75 | 88.89 | 94.21 | 64,935 | -9.58(-9.23%) |
Mar 13, 2020 | 102.09 | 103.79 | 97.02 | 103.79 | 36,273 | +6.75(+6.96%) |
Mar 12, 2020 | 102.56 | 102.56 | 96.95 | 97.04 | 112,333 | -10.85(-10.06%) |
Mar 11, 2020 | 110.19 | 110.72 | 106.76 | 107.89 | 33,892 | -5.56(-4.90%) |
Mar 10, 2020 | 112.80 | 113.59 | 108.38 | 113.45 | 64,835 | +4.20(+3.85%) |
Mar 09, 2020 | 108.59 | 112.06 | 105.59 | 109.25 | 39,902 | -7.39(-6.33%) |
Mar 06, 2020 | 114.78 | 117.23 | 114.40 | 116.63 | 12,018 | -1.73(-1.46%) |
Mar 05, 2020 | 118.88 | 119.42 | 117.64 | 118.36 | 8,048 | -3.34(-2.75%) |
Mar 04, 2020 | 118.26 | 121.70 | 118.10 | 121.70 | 48,589 | +4.96(+4.25%) |
Mar 03, 2020 | 118.78 | 120.46 | 115.88 | 116.74 | 61,574 | -1.40(-1.19%) |
Mar 02, 2020 | 113.29 | 118.14 | 113.29 | 118.14 | 74,756 | +5.10(+4.51%) |
Feb 28, 2020 | 110.33 | 113.05 | 109.15 | 113.05 | 74,404 | -1.47(-1.29%) |
Feb 27, 2020 | 118.03 | 118.78 | 114.52 | 114.52 | 56,850 | -5.28(-4.41%) |
Feb 26, 2020 | 120.81 | 122.23 | 119.80 | 119.80 | 15,946 | -0.78(-0.64%) |
Feb 25, 2020 | 123.84 | 124.03 | 120.37 | 120.58 | 24,233 | -3.10(-2.51%) |
Feb 24, 2020 | 124.83 | 125.06 | 123.53 | 123.68 | 38,144 | -3.80(-2.98%) |
Feb 21, 2020 | 127.36 | 127.62 | 127.33 | 127.47 | 8,740 | -0.49(-0.38%) |
Feb 20, 2020 | 127.64 | 127.97 | 126.91 | 127.97 | 10,034 | +0.10(+0.08%) |
Feb 19, 2020 | 128.14 | 128.39 | 127.86 | 127.86 | 7,666 | +0.64(+0.50%) |
Feb 18, 2020 | 127.58 | 127.73 | 126.93 | 127.23 | 7,846 | -0.36(-0.28%) |
Feb 14, 2020 | 127.46 | 127.59 | 127.34 | 127.59 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.44 | 127.72 | 126.36 | 127.36 | 7,121 | +0.58(+0.46%) |
Feb 12, 2020 | 127.16 | 127.16 | 126.72 | 126.78 | 5,387 | +0.18(+0.14%) |
Feb 11, 2020 | 126.77 | 127.09 | 126.54 | 126.61 | 6,802 | +0.00(+0.00%) |
Feb 10, 2020 | 126.58 | 126.69 | 126.25 | 126.60 | 9,746 | +0.72(+0.57%) |
Feb 07, 2020 | 125.86 | 126.10 | 125.68 | 125.89 | 16,060 | -0.26(-0.20%) |
Feb 06, 2020 | 126.14 | 126.72 | 126.04 | 126.14 | 47,376 | +0.30(+0.24%) |
Feb 05, 2020 | 126.46 | 126.46 | 125.56 | 125.84 | 19,848 | -0.49(-0.39%) |
Feb 04, 2020 | 126.48 | 127.27 | 126.12 | 126.33 | 40,448 | +1.90(+1.53%) |
Feb 03, 2020 | 123.92 | 124.89 | 123.92 | 124.43 | 57,094 | +1.31(+1.06%) |
Jan 31, 2020 | 124.52 | 124.83 | 122.80 | 123.12 | 30,701 | -1.43(-1.15%) |
Jan 30, 2020 | 123.48 | 124.55 | 123.48 | 124.55 | 14,098 | +1.23(+1.00%) |
Jan 29, 2020 | 123.86 | 123.86 | 123.31 | 123.32 | 7,090 | -0.29(-0.24%) |
Jan 28, 2020 | 123.48 | 123.99 | 123.43 | 123.61 | 13,441 | +0.44(+0.35%) |
Jan 27, 2020 | 122.51 | 123.67 | 122.30 | 123.17 | 10,193 | -1.05(-0.85%) |
Jan 24, 2020 | 125.64 | 125.69 | 123.84 | 124.22 | 12,892 | -1.04(-0.83%) |
Jan 23, 2020 | 124.94 | 125.33 | 124.55 | 125.26 | 8,469 | -0.35(-0.28%) |
Jan 22, 2020 | 125.90 | 125.96 | 125.44 | 125.61 | 6,999 | +0.32(+0.26%) |
Jan 21, 2020 | 125.06 | 125.31 | 124.60 | 125.29 | 15,771 | +0.29(+0.23%) |
Jan 17, 2020 | 124.94 | 125.01 | 124.83 | 125.00 | 6,883 | +0.36(+0.29%) |
Jan 16, 2020 | 124.20 | 124.64 | 124.20 | 124.64 | 19,588 | +0.57(+0.46%) |
Jan 15, 2020 | 123.57 | 124.45 | 123.57 | 124.07 | 8,357 | +0.60(+0.49%) |
Jan 14, 2020 | 123.41 | 123.71 | 123.25 | 123.47 | 12,051 | +0.29(+0.23%) |
Jan 13, 2020 | 122.05 | 123.19 | 122.05 | 123.19 | 18,748 | +1.39(+1.14%) |
Jan 10, 2020 | 122.16 | 122.25 | 121.69 | 121.79 | 12,455 | -0.21(-0.17%) |
Jan 09, 2020 | 121.93 | 122.12 | 121.65 | 122.00 | 7,335 | +0.39(+0.32%) |
Jan 08, 2020 | 121.36 | 122.15 | 121.16 | 121.61 | 8,665 | +0.66(+0.54%) |
Jan 07, 2020 | 121.42 | 121.49 | 120.91 | 120.95 | 13,262 | -0.60(-0.49%) |
Jan 06, 2020 | 120.77 | 121.56 | 120.77 | 121.55 | 30,619 | +0.27(+0.22%) |
Jan 03, 2020 | 120.48 | 121.57 | 120.48 | 121.29 | 68,504 | -0.31(-0.25%) |
Jan 02, 2020 | 122.23 | 122.23 | 121.04 | 121.59 | 225,975 | -0.30(-0.25%) |
Dec 31, 2019 | 121.50 | 121.96 | 121.50 | 121.90 | 13,984 | +0.15(+0.12%) |
Dec 30, 2019 | 122.33 | 122.33 | 121.63 | 121.75 | 4,368 | -0.71(-0.58%) |
Dec 27, 2019 | 122.30 | 122.50 | 122.26 | 122.46 | 4,370 | +0.52(+0.43%) |
Dec 26, 2019 | 121.92 | 122.19 | 121.77 | 121.94 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.77 | 121.97 | 121.77 | 121.84 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.25 | 122.38 | 121.69 | 121.70 | 15,842 | -0.18(-0.15%) |
Dec 20, 2019 | 121.68 | 122.41 | 121.68 | 121.88 | 15,951 | +0.58(+0.48%) |
Dec 19, 2019 | 121.12 | 121.30 | 120.92 | 121.30 | 7,849 | +0.52(+0.43%) |
Dec 18, 2019 | 120.58 | 120.79 | 120.45 | 120.78 | 3,466 | +0.36(+0.30%) |
Dec 17, 2019 | 120.46 | 120.67 | 120.16 | 120.41 | 6,587 | -0.05(-0.04%) |
Dec 16, 2019 | 120.35 | 120.77 | 120.35 | 120.47 | 7,714 | +0.65(+0.54%) |
Dec 13, 2019 | 119.29 | 119.88 | 119.26 | 119.82 | 9,566 | +0.21(+0.18%) |
Dec 12, 2019 | 119.23 | 120.11 | 119.19 | 119.61 | 14,481 | +0.44(+0.37%) |
Dec 11, 2019 | 119.14 | 119.32 | 119.00 | 119.17 | 5,935 | +0.39(+0.33%) |
Dec 10, 2019 | 119.05 | 119.10 | 118.71 | 118.78 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.90 | 119.32 | 118.90 | 119.11 | 6,617 | +0.20(+0.17%) |
Dec 06, 2019 | 119.04 | 119.27 | 118.90 | 118.90 | 3,518 | +0.57(+0.48%) |
Dec 05, 2019 | 118.14 | 118.50 | 117.75 | 118.34 | 9,358 | +0.36(+0.30%) |
Dec 04, 2019 | 117.36 | 118.03 | 117.36 | 117.98 | 9,933 | +0.94(+0.80%) |
Dec 03, 2019 | 117.02 | 117.04 | 116.53 | 117.04 | 12,727 | -0.51(-0.43%) |
Dec 02, 2019 | 117.65 | 117.65 | 116.99 | 117.55 | 16,100 | +0.07(+0.06%) |
Nov 29, 2019 | 117.76 | 117.76 | 117.48 | 117.48 | 3,738 | -0.28(-0.24%) |
Nov 27, 2019 | 117.52 | 117.83 | 117.38 | 117.76 | 13,195 | +0.50(+0.43%) |
Nov 26, 2019 | 116.48 | 117.26 | 116.48 | 117.26 | 5,758 | +0.82(+0.70%) |
Nov 25, 2019 | 116.23 | 116.44 | 116.20 | 116.44 | 3,634 | +0.60(+0.52%) |
Nov 22, 2019 | 115.46 | 115.97 | 115.40 | 115.84 | 3,848 | +0.05(+0.05%) |
Nov 21, 2019 | 116.47 | 116.55 | 115.73 | 115.79 | 16,613 | -0.70(-0.60%) |
Nov 20, 2019 | 116.64 | 116.98 | 116.21 | 116.49 | 24,946 | -0.09(-0.08%) |
Nov 19, 2019 | 116.94 | 116.94 | 116.43 | 116.58 | 7,898 | -0.16(-0.13%) |
Nov 18, 2019 | 116.21 | 117.09 | 116.21 | 116.73 | 18,900 | +0.42(+0.36%) |
Nov 15, 2019 | 116.35 | 116.35 | 115.81 | 116.32 | 71,143 | +0.51(+0.44%) |
Nov 14, 2019 | 115.91 | 116.12 | 115.58 | 115.81 | 6,920 | -0.06(-0.05%) |
Nov 13, 2019 | 115.32 | 115.96 | 115.32 | 115.87 | 18,056 | +0.53(+0.46%) |
Nov 12, 2019 | 115.51 | 115.51 | 115.14 | 115.34 | 6,511 | +0.11(+0.09%) |
Nov 11, 2019 | 115.18 | 115.32 | 115.16 | 115.23 | 6,411 | -0.19(-0.17%) |
Nov 08, 2019 | 115.24 | 115.43 | 115.03 | 115.43 | 8,246 | +0.15(+0.13%) |
Nov 07, 2019 | 115.95 | 115.95 | 115.22 | 115.28 | 11,079 | -0.26(-0.23%) |
Nov 06, 2019 | 115.17 | 115.67 | 114.96 | 115.54 | 8,043 | +0.51(+0.44%) |
Nov 05, 2019 | 114.97 | 115.25 | 114.96 | 115.03 | 26,804 | +0.08(+0.07%) |
Nov 04, 2019 | 116.14 | 116.14 | 114.72 | 114.96 | 9,132 | -0.69(-0.60%) |
Nov 01, 2019 | 115.26 | 116.12 | 115.26 | 115.65 | 16,383 | +0.34(+0.29%) |
Oct 31, 2019 | 115.72 | 116.23 | 114.91 | 115.31 | 7,061 | -0.52(-0.45%) |
Oct 30, 2019 | 115.40 | 115.94 | 115.11 | 115.83 | 11,437 | +0.53(+0.46%) |
Oct 29, 2019 | 115.62 | 115.70 | 115.25 | 115.30 | 13,240 | -0.02(-0.02%) |
Oct 28, 2019 | 115.94 | 115.94 | 115.21 | 115.32 | 4,746 | -0.35(-0.30%) |
Oct 25, 2019 | 115.49 | 115.91 | 115.41 | 115.67 | 12,315 | -0.13(-0.11%) |
Oct 24, 2019 | 115.96 | 115.96 | 115.57 | 115.80 | 5,567 | +0.30(+0.26%) |
Oct 23, 2019 | 115.06 | 115.50 | 115.06 | 115.50 | 4,798 | +0.30(+0.26%) |
Oct 22, 2019 | 115.83 | 115.83 | 115.17 | 115.20 | 5,210 | +0.07(+0.06%) |
Oct 21, 2019 | 114.98 | 115.19 | 114.89 | 115.12 | 5,643 | +0.26(+0.22%) |
Oct 18, 2019 | 114.30 | 115.08 | 114.30 | 114.87 | 5,937 | +0.35(+0.31%) |
Oct 17, 2019 | 114.56 | 114.84 | 114.31 | 114.52 | 6,332 | +0.52(+0.46%) |
Oct 16, 2019 | 113.69 | 114.00 | 113.69 | 113.99 | 4,925 | +0.24(+0.21%) |
Oct 15, 2019 | 114.06 | 114.06 | 113.60 | 113.75 | 16,688 | -0.10(-0.09%) |
Oct 14, 2019 | 113.75 | 113.88 | 113.75 | 113.85 | 3,363 | -0.16(-0.14%) |
Oct 11, 2019 | 113.80 | 114.72 | 113.80 | 114.02 | 26,829 | +0.51(+0.45%) |
Oct 10, 2019 | 113.04 | 113.68 | 112.91 | 113.51 | 11,044 | +0.38(+0.34%) |
Oct 09, 2019 | 112.92 | 113.36 | 112.74 | 113.12 | 5,203 | +0.78(+0.69%) |
Oct 08, 2019 | 112.76 | 113.29 | 112.30 | 112.35 | 18,479 | -1.48(-1.30%) |
Oct 07, 2019 | 114.11 | 114.50 | 113.61 | 113.83 | 9,386 | -0.70(-0.61%) |
Oct 04, 2019 | 113.61 | 114.53 | 113.37 | 114.53 | 6,817 | +1.67(+1.48%) |
Oct 03, 2019 | 112.32 | 113.06 | 111.42 | 112.86 | 13,777 | +0.77(+0.69%) |
Oct 02, 2019 | 113.68 | 113.86 | 111.58 | 112.09 | 10,481 | -2.31(-2.02%) |
Oct 01, 2019 | 115.52 | 115.52 | 114.18 | 114.40 | 6,965 | -0.64(-0.55%) |
Sep 30, 2019 | 114.42 | 115.12 | 114.42 | 115.03 | 11,961 | +0.85(+0.74%) |
Sep 27, 2019 | 114.65 | 114.68 | 113.69 | 114.19 | 7,257 | -0.22(-0.19%) |
Sep 26, 2019 | 114.16 | 114.70 | 113.96 | 114.41 | 6,946 | +0.61(+0.54%) |
Sep 25, 2019 | 114.22 | 114.22 | 113.52 | 113.79 | 5,835 | +0.81(+0.71%) |
Sep 24, 2019 | 113.61 | 113.61 | 112.82 | 112.99 | 13,224 | -0.22(-0.20%) |
Sep 23, 2019 | 112.71 | 113.59 | 112.71 | 113.21 | 13,140 | +0.23(+0.20%) |
Sep 20, 2019 | 113.70 | 113.70 | 112.98 | 112.98 | 11,721 | -0.34(-0.30%) |
Sep 19, 2019 | 113.49 | 113.61 | 113.32 | 113.33 | 4,629 | -0.08(-0.07%) |
Sep 18, 2019 | 113.40 | 113.59 | 112.74 | 113.41 | 19,713 | -0.05(-0.05%) |
Sep 17, 2019 | 112.92 | 113.65 | 112.92 | 113.47 | 7,344 | +0.36(+0.32%) |
Sep 16, 2019 | 113.38 | 113.45 | 112.94 | 113.11 | 8,250 | -0.90(-0.79%) |
Sep 13, 2019 | 114.55 | 114.75 | 114.01 | 114.01 | 9,067 | -0.75(-0.65%) |
Sep 12, 2019 | 114.91 | 115.10 | 114.69 | 114.76 | 9,416 | +0.51(+0.45%) |
Sep 11, 2019 | 113.80 | 114.31 | 113.80 | 114.25 | 6,427 | +0.79(+0.69%) |
Sep 10, 2019 | 113.70 | 113.70 | 113.12 | 113.46 | 5,313 | -0.57(-0.50%) |
Sep 09, 2019 | 113.96 | 114.11 | 113.84 | 114.03 | 6,950 | +0.16(+0.14%) |
Sep 06, 2019 | 113.63 | 113.99 | 113.51 | 113.87 | 5,971 | +0.51(+0.45%) |
Sep 05, 2019 | 113.90 | 113.90 | 113.36 | 113.36 | 10,255 | +0.30(+0.26%) |
Sep 04, 2019 | 112.42 | 113.08 | 112.27 | 113.06 | 7,847 | +1.36(+1.21%) |
Sep 03, 2019 | 110.87 | 111.71 | 110.87 | 111.70 | 12,014 | +0.16(+0.14%) |
Aug 30, 2019 | 112.08 | 112.17 | 111.29 | 111.55 | 11,168 | +0.02(+0.02%) |
Aug 29, 2019 | 111.66 | 112.23 | 110.95 | 111.53 | 10,035 | +0.42(+0.38%) |
Aug 28, 2019 | 109.95 | 111.15 | 109.95 | 111.11 | 6,758 | +1.00(+0.91%) |
Aug 27, 2019 | 111.25 | 111.61 | 109.93 | 110.10 | 12,748 | -0.36(-0.33%) |
Aug 26, 2019 | 110.30 | 110.87 | 110.27 | 110.47 | 8,574 | +1.16(+1.06%) |
Aug 23, 2019 | 111.38 | 112.02 | 109.03 | 109.31 | 12,274 | -2.68(-2.39%) |
Aug 22, 2019 | 111.65 | 112.25 | 111.23 | 111.99 | 14,982 | +0.47(+0.42%) |
Aug 21, 2019 | 111.49 | 111.56 | 111.24 | 111.52 | 19,536 | +0.67(+0.60%) |
Aug 20, 2019 | 111.55 | 111.55 | 110.85 | 110.85 | 10,639 | -1.03(-0.92%) |
Aug 19, 2019 | 111.61 | 112.08 | 111.51 | 111.88 | 10,490 | +1.12(+1.01%) |
Aug 16, 2019 | 109.60 | 110.76 | 109.60 | 110.76 | 17,581 | +1.54(+1.41%) |
Aug 15, 2019 | 109.30 | 109.52 | 108.81 | 109.22 | 45,777 | +0.23(+0.21%) |
Aug 14, 2019 | 110.12 | 110.32 | 108.72 | 108.99 | 13,306 | -2.12(-1.91%) |
Aug 13, 2019 | 110.94 | 111.70 | 110.34 | 111.11 | 9,344 | +1.22(+1.11%) |
Aug 12, 2019 | 110.36 | 110.36 | 109.58 | 109.89 | 8,402 | -1.06(-0.96%) |
Aug 09, 2019 | 111.84 | 112.17 | 110.25 | 110.95 | 14,153 | -0.96(-0.85%) |
Aug 08, 2019 | 110.29 | 112.05 | 110.28 | 111.90 | 14,797 | +1.62(+1.47%) |
Aug 07, 2019 | 108.78 | 110.51 | 107.81 | 110.28 | 21,226 | +1.01(+0.93%) |
Aug 06, 2019 | 108.92 | 109.44 | 108.50 | 109.27 | 6,996 | +1.31(+1.22%) |
Aug 05, 2019 | 110.09 | 110.09 | 107.81 | 107.96 | 17,129 | -2.97(-2.67%) |
Aug 02, 2019 | 110.98 | 111.41 | 110.59 | 110.93 | 20,124 | -0.37(-0.33%) |