Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.95 | 96.55 | 94.79 | 96.20 | 4,920,195 | +0.81(+0.85%) |
Jun 29, 2020 | 93.98 | 95.42 | 93.50 | 95.39 | 5,220,773 | +2.04(+2.18%) |
Jun 26, 2020 | 94.20 | 94.79 | 92.61 | 93.35 | 13,495,179 | -1.47(-1.55%) |
Jun 25, 2020 | 93.01 | 94.96 | 92.48 | 94.82 | 7,694,481 | +2.08(+2.24%) |
Jun 24, 2020 | 94.25 | 94.25 | 92.31 | 92.74 | 8,473,804 | -2.38(-2.50%) |
Jun 23, 2020 | 97.19 | 97.90 | 94.98 | 95.12 | 8,325,318 | -1.32(-1.37%) |
Jun 22, 2020 | 97.28 | 97.58 | 96.01 | 96.44 | 5,989,028 | -1.12(-1.14%) |
Jun 19, 2020 | 100.51 | 101.02 | 97.38 | 97.56 | 10,158,700 | -1.35(-1.36%) |
Jun 18, 2020 | 97.98 | 99.10 | 97.45 | 98.90 | 3,596,473 | +0.01(+0.01%) |
Jun 17, 2020 | 100.23 | 100.57 | 98.30 | 98.90 | 3,960,337 | -0.80(-0.80%) |
Jun 16, 2020 | 99.57 | 101.56 | 98.11 | 99.69 | 7,039,219 | +2.79(+2.88%) |
Jun 15, 2020 | 94.95 | 97.48 | 94.23 | 96.91 | 6,464,773 | -0.21(-0.21%) |
Jun 12, 2020 | 96.59 | 98.08 | 95.02 | 97.11 | 7,808,677 | +3.11(+3.30%) |
Jun 11, 2020 | 100.39 | 100.45 | 93.87 | 94.01 | 14,758,528 | -9.45(-9.13%) |
Jun 10, 2020 | 105.27 | 105.33 | 103.40 | 103.45 | 5,943,186 | -1.59(-1.52%) |
Jun 09, 2020 | 106.36 | 106.42 | 104.37 | 105.05 | 6,770,528 | -3.09(-2.86%) |
Jun 08, 2020 | 105.36 | 108.24 | 105.36 | 108.14 | 6,741,355 | +2.94(+2.79%) |
Jun 05, 2020 | 106.65 | 106.93 | 104.95 | 105.20 | 7,397,674 | +2.53(+2.46%) |
Jun 04, 2020 | 101.79 | 102.72 | 101.18 | 102.67 | 4,851,647 | -0.13(-0.12%) |
Jun 03, 2020 | 101.29 | 103.23 | 101.17 | 102.80 | 4,914,997 | +2.43(+2.42%) |
Jun 02, 2020 | 100.11 | 100.37 | 99.30 | 100.37 | 3,737,356 | +0.88(+0.89%) |
Jun 01, 2020 | 99.29 | 100.17 | 98.80 | 99.49 | 3,619,052 | -0.01(-0.01%) |
May 29, 2020 | 98.51 | 99.68 | 97.37 | 99.49 | 9,955,458 | +0.29(+0.30%) |
May 28, 2020 | 101.06 | 101.14 | 98.95 | 99.20 | 4,916,204 | -0.80(-0.80%) |
May 27, 2020 | 98.73 | 100.23 | 98.35 | 100.00 | 7,188,803 | +3.01(+3.10%) |
May 26, 2020 | 96.63 | 97.68 | 96.40 | 96.99 | 6,865,488 | +2.68(+2.85%) |
May 22, 2020 | 95.09 | 95.16 | 93.67 | 94.31 | 5,248,257 | -0.58(-0.61%) |
May 21, 2020 | 96.38 | 96.96 | 94.77 | 94.89 | 5,022,073 | -1.80(-1.86%) |
May 20, 2020 | 96.33 | 97.56 | 96.07 | 96.69 | 4,821,561 | +0.87(+0.91%) |
May 19, 2020 | 96.54 | 97.32 | 95.70 | 95.82 | 4,068,531 | -1.01(-1.04%) |
May 18, 2020 | 95.50 | 97.47 | 95.39 | 96.83 | 5,281,635 | +3.65(+3.92%) |
May 15, 2020 | 92.35 | 93.51 | 91.81 | 93.18 | 6,008,500 | +0.02(+0.03%) |
May 14, 2020 | 91.27 | 93.27 | 89.07 | 93.16 | 6,599,160 | +0.97(+1.05%) |
May 13, 2020 | 95.55 | 95.58 | 91.49 | 92.19 | 7,377,760 | -3.61(-3.77%) |
May 12, 2020 | 97.99 | 99.03 | 95.80 | 95.80 | 6,001,196 | -1.86(-1.90%) |
May 11, 2020 | 97.03 | 98.34 | 96.12 | 97.65 | 4,436,537 | -0.32(-0.33%) |
May 08, 2020 | 97.72 | 98.16 | 96.44 | 97.97 | 6,281,665 | +1.40(+1.45%) |
May 07, 2020 | 97.96 | 98.19 | 96.27 | 96.57 | 5,541,509 | -0.25(-0.26%) |
May 06, 2020 | 96.87 | 97.51 | 96.22 | 96.82 | 4,914,740 | +0.46(+0.48%) |
May 05, 2020 | 96.99 | 97.72 | 96.27 | 96.35 | 4,959,369 | +0.71(+0.74%) |
May 04, 2020 | 94.97 | 95.87 | 93.85 | 95.65 | 5,111,497 | -0.15(-0.16%) |
May 01, 2020 | 96.83 | 97.05 | 95.42 | 95.80 | 6,266,170 | -2.90(-2.94%) |
Apr 30, 2020 | 99.45 | 100.04 | 98.43 | 98.70 | 8,440,316 | -2.46(-2.43%) |
Apr 29, 2020 | 101.31 | 101.64 | 100.24 | 101.16 | 6,687,092 | +1.90(+1.92%) |
Apr 28, 2020 | 100.64 | 100.77 | 98.55 | 99.25 | 6,078,155 | +0.28(+0.28%) |
Apr 27, 2020 | 98.70 | 99.82 | 98.63 | 98.98 | 6,263,721 | +0.94(+0.96%) |
Apr 24, 2020 | 96.22 | 98.26 | 94.93 | 98.04 | 6,344,792 | +2.65(+2.78%) |
Apr 23, 2020 | 93.99 | 96.71 | 93.63 | 95.39 | 8,753,958 | +1.60(+1.71%) |
Apr 22, 2020 | 94.22 | 94.58 | 92.40 | 93.78 | 9,016,366 | +2.00(+2.18%) |
Apr 21, 2020 | 89.61 | 92.08 | 88.08 | 91.78 | 18,251,852 | -2.87(-3.03%) |
Apr 20, 2020 | 93.66 | 96.57 | 92.86 | 94.65 | 10,347,703 | +0.23(+0.24%) |
Apr 17, 2020 | 93.78 | 94.63 | 92.69 | 94.42 | 6,317,567 | +3.45(+3.79%) |
Apr 16, 2020 | 93.55 | 94.13 | 89.94 | 90.97 | 8,206,410 | -2.33(-2.49%) |
Apr 15, 2020 | 93.63 | 94.47 | 91.78 | 93.30 | 7,168,878 | -4.10(-4.21%) |
Apr 14, 2020 | 97.05 | 98.40 | 96.39 | 97.40 | 6,472,466 | +2.17(+2.28%) |
Apr 13, 2020 | 95.61 | 95.74 | 92.78 | 95.23 | 6,512,767 | -0.28(-0.29%) |
Apr 09, 2020 | 94.70 | 96.62 | 94.46 | 95.50 | 7,094,748 | +1.74(+1.85%) |
Apr 08, 2020 | 91.42 | 94.29 | 90.45 | 93.77 | 6,560,327 | +3.42(+3.78%) |
Apr 07, 2020 | 93.38 | 93.99 | 90.29 | 90.35 | 7,116,471 | +0.09(+0.10%) |
Apr 06, 2020 | 86.74 | 90.89 | 86.57 | 90.25 | 8,941,254 | +6.67(+7.97%) |
Apr 03, 2020 | 85.62 | 86.52 | 82.47 | 83.59 | 5,774,087 | -2.88(-3.33%) |
Apr 02, 2020 | 82.83 | 86.72 | 82.64 | 86.47 | 8,050,156 | +3.82(+4.62%) |
Apr 01, 2020 | 83.60 | 86.40 | 82.16 | 82.64 | 7,776,134 | -4.55(-5.22%) |
Mar 31, 2020 | 88.04 | 89.46 | 86.60 | 87.20 | 8,071,736 | -1.57(-1.77%) |
Mar 30, 2020 | 84.96 | 89.18 | 84.74 | 88.77 | 7,077,096 | +3.85(+4.54%) |
Mar 27, 2020 | 85.35 | 87.64 | 84.61 | 84.92 | 8,171,274 | -3.82(-4.31%) |
Mar 26, 2020 | 84.04 | 88.94 | 82.98 | 88.74 | 9,102,188 | +5.53(+6.65%) |
Mar 25, 2020 | 82.91 | 88.41 | 80.83 | 83.20 | 11,006,861 | +0.29(+0.35%) |
Mar 24, 2020 | 78.60 | 83.35 | 78.02 | 82.91 | 10,140,702 | +8.42(+11.30%) |
Mar 23, 2020 | 74.36 | 76.83 | 71.18 | 74.49 | 12,370,923 | -0.49(-0.65%) |
Mar 20, 2020 | 79.33 | 79.38 | 74.45 | 74.98 | 13,417,022 | -3.89(-4.93%) |
Mar 19, 2020 | 80.44 | 81.51 | 77.22 | 78.87 | 10,679,480 | -2.52(-3.10%) |
Mar 18, 2020 | 78.14 | 84.05 | 78.13 | 81.40 | 11,151,751 | -2.44(-2.91%) |
Mar 17, 2020 | 79.08 | 84.41 | 76.33 | 83.83 | 11,778,104 | +4.52(+5.70%) |
Mar 16, 2020 | 77.03 | 84.43 | 74.67 | 79.31 | 13,443,202 | -5.54(-6.53%) |
Mar 13, 2020 | 85.43 | 85.80 | 79.24 | 84.85 | 15,905,043 | +4.04(+5.00%) |
Mar 12, 2020 | 86.19 | 86.31 | 80.40 | 80.81 | 15,913,512 | -11.92(-12.85%) |
Mar 11, 2020 | 95.12 | 96.35 | 91.48 | 92.73 | 10,748,002 | -5.35(-5.45%) |
Mar 10, 2020 | 96.51 | 98.16 | 90.99 | 98.08 | 14,514,633 | +5.47(+5.91%) |
Mar 09, 2020 | 94.45 | 96.22 | 92.19 | 92.60 | 13,682,964 | -7.80(-7.77%) |
Mar 06, 2020 | 99.59 | 100.87 | 97.88 | 100.40 | 10,423,305 | -1.43(-1.40%) |
Mar 05, 2020 | 102.58 | 103.99 | 100.97 | 101.83 | 6,927,382 | -3.67(-3.48%) |
Mar 04, 2020 | 103.43 | 105.55 | 101.40 | 105.50 | 6,354,497 | +4.18(+4.13%) |
Mar 03, 2020 | 105.71 | 106.98 | 100.46 | 101.32 | 10,042,689 | -4.25(-4.02%) |
Mar 02, 2020 | 102.78 | 105.68 | 100.58 | 105.57 | 10,850,723 | +3.26(+3.19%) |
Feb 28, 2020 | 102.17 | 103.04 | 99.32 | 102.30 | 16,553,987 | -2.33(-2.22%) |
Feb 27, 2020 | 107.88 | 109.02 | 104.55 | 104.63 | 10,699,314 | -5.22(-4.75%) |
Feb 26, 2020 | 112.33 | 113.24 | 109.73 | 109.85 | 6,879,900 | -1.54(-1.38%) |
Feb 25, 2020 | 115.16 | 115.60 | 111.04 | 111.39 | 7,901,462 | -3.71(-3.22%) |
Feb 24, 2020 | 114.38 | 116.37 | 114.28 | 115.10 | 6,930,657 | -2.68(-2.28%) |
Feb 21, 2020 | 118.72 | 118.72 | 117.00 | 117.78 | 4,499,989 | -1.08(-0.91%) |
Feb 20, 2020 | 118.54 | 119.18 | 117.52 | 118.87 | 3,664,545 | +0.28(+0.24%) |
Feb 19, 2020 | 119.12 | 119.39 | 118.15 | 118.58 | 3,476,776 | -0.19(-0.16%) |
Feb 18, 2020 | 117.74 | 118.99 | 117.62 | 118.77 | 4,253,234 | +0.32(+0.27%) |
Feb 14, 2020 | 121.38 | 121.49 | 117.73 | 118.46 | 7,759,339 | -2.84(-2.34%) |
Feb 13, 2020 | 121.34 | 121.70 | 120.59 | 121.30 | 4,859,463 | -0.79(-0.64%) |
Feb 12, 2020 | 120.86 | 122.31 | 120.67 | 122.08 | 5,645,722 | +1.44(+1.19%) |
Feb 11, 2020 | 121.93 | 122.01 | 120.05 | 120.64 | 4,877,336 | -0.75(-0.62%) |
Feb 10, 2020 | 120.24 | 121.40 | 119.15 | 121.39 | 6,663,420 | +0.80(+0.67%) |
Feb 07, 2020 | 121.48 | 122.26 | 120.20 | 120.59 | 8,171,783 | -1.36(-1.12%) |
Feb 06, 2020 | 121.99 | 123.50 | 120.91 | 121.95 | 10,791,143 | +0.33(+0.27%) |
Feb 05, 2020 | 116.85 | 122.48 | 116.81 | 121.61 | 18,485,374 | +5.62(+4.84%) |
Feb 04, 2020 | 114.96 | 116.21 | 114.26 | 116.00 | 7,224,117 | +2.21(+1.94%) |
Feb 03, 2020 | 112.22 | 114.57 | 111.94 | 113.79 | 11,423,563 | +1.98(+1.77%) |
Jan 31, 2020 | 111.17 | 112.06 | 109.52 | 111.81 | 24,416,942 | +5.41(+5.09%) |
Jan 30, 2020 | 106.39 | 106.55 | 105.00 | 106.40 | 6,473,137 | -0.71(-0.67%) |
Jan 29, 2020 | 108.26 | 108.58 | 107.04 | 107.11 | 3,925,219 | -1.45(-1.33%) |
Jan 28, 2020 | 108.52 | 109.28 | 107.94 | 108.56 | 4,434,695 | +0.72(+0.67%) |
Jan 27, 2020 | 107.74 | 108.96 | 107.43 | 107.84 | 5,354,351 | -1.51(-1.38%) |
Jan 24, 2020 | 111.55 | 111.96 | 109.27 | 109.34 | 7,173,075 | -1.80(-1.62%) |
Jan 23, 2020 | 112.18 | 112.34 | 110.58 | 111.14 | 7,268,597 | -0.79(-0.71%) |
Jan 22, 2020 | 111.49 | 113.41 | 110.89 | 111.94 | 21,165,760 | +3.67(+3.39%) |
Jan 21, 2020 | 107.21 | 108.40 | 107.04 | 108.26 | 9,202,086 | +0.67(+0.62%) |
Jan 17, 2020 | 106.22 | 107.61 | 105.92 | 107.59 | 7,228,607 | +0.26(+0.24%) |
Jan 16, 2020 | 106.82 | 107.50 | 106.58 | 107.34 | 5,553,254 | +1.06(+1.00%) |
Jan 15, 2020 | 105.80 | 107.39 | 105.57 | 106.28 | 5,200,890 | +0.62(+0.59%) |
Jan 14, 2020 | 106.02 | 106.68 | 105.45 | 105.66 | 4,731,777 | -0.61(-0.57%) |
Jan 13, 2020 | 105.39 | 106.30 | 105.07 | 106.26 | 4,539,063 | -0.07(-0.07%) |
Jan 10, 2020 | 106.58 | 107.25 | 106.04 | 106.33 | 4,184,990 | -0.04(-0.04%) |
Jan 09, 2020 | 105.59 | 106.41 | 105.26 | 106.37 | 4,795,589 | +1.11(+1.06%) |
Jan 08, 2020 | 104.64 | 105.69 | 104.18 | 105.26 | 5,586,640 | +0.97(+0.93%) |
Jan 07, 2020 | 104.00 | 104.99 | 103.78 | 104.29 | 4,200,752 | -0.03(-0.03%) |
Jan 06, 2020 | 103.79 | 104.43 | 103.62 | 104.32 | 3,117,956 | -0.19(-0.18%) |
Jan 03, 2020 | 103.91 | 104.91 | 103.90 | 104.51 | 3,051,201 | -0.84(-0.80%) |
Jan 02, 2020 | 105.02 | 105.73 | 104.84 | 105.35 | 4,047,395 | +1.07(+1.03%) |
Dec 31, 2019 | 103.03 | 104.33 | 103.00 | 104.27 | 4,856,522 | +0.96(+0.93%) |
Dec 30, 2019 | 105.17 | 105.25 | 103.08 | 103.32 | 5,294,780 | -1.91(-1.82%) |
Dec 27, 2019 | 105.02 | 105.60 | 104.92 | 105.23 | 3,538,525 | +0.28(+0.27%) |
Dec 26, 2019 | 105.00 | 105.26 | 104.75 | 104.95 | 2,737,615 | -0.05(-0.05%) |
Dec 24, 2019 | 105.49 | 105.50 | 104.72 | 105.00 | 1,545,140 | -0.44(-0.42%) |
Dec 23, 2019 | 105.63 | 105.91 | 105.02 | 105.45 | 3,603,387 | -0.03(-0.03%) |
Dec 20, 2019 | 105.59 | 106.12 | 104.98 | 105.48 | 9,142,293 | +0.80(+0.77%) |
Dec 19, 2019 | 104.60 | 104.81 | 104.39 | 104.68 | 4,970,278 | +0.12(+0.11%) |
Dec 18, 2019 | 104.67 | 105.02 | 104.36 | 104.56 | 3,987,308 | +0.15(+0.14%) |
Dec 17, 2019 | 104.46 | 104.78 | 103.82 | 104.41 | 3,737,112 | +0.07(+0.07%) |
Dec 16, 2019 | 104.97 | 105.37 | 104.12 | 104.34 | 3,919,699 | -0.06(-0.06%) |
Dec 13, 2019 | 104.83 | 105.41 | 104.25 | 104.41 | 3,258,548 | -0.86(-0.82%) |
Dec 12, 2019 | 104.01 | 105.53 | 103.98 | 105.27 | 6,201,301 | +1.21(+1.17%) |
Dec 11, 2019 | 104.33 | 104.64 | 103.98 | 104.06 | 5,081,872 | -0.12(-0.11%) |
Dec 10, 2019 | 104.18 | 104.89 | 103.90 | 104.17 | 4,473,916 | -0.01(-0.01%) |
Dec 09, 2019 | 103.74 | 104.70 | 103.67 | 104.18 | 3,815,880 | +0.54(+0.52%) |
Dec 06, 2019 | 103.27 | 104.16 | 103.23 | 103.64 | 4,419,332 | +1.02(+0.99%) |
Dec 05, 2019 | 103.46 | 103.65 | 102.40 | 102.62 | 4,621,809 | -0.06(-0.06%) |
Dec 04, 2019 | 103.36 | 103.99 | 102.66 | 102.68 | 4,537,768 | -0.10(-0.10%) |
Dec 03, 2019 | 102.69 | 103.03 | 101.67 | 102.78 | 4,766,670 | -0.62(-0.59%) |
Dec 02, 2019 | 104.59 | 104.63 | 103.06 | 103.39 | 3,942,630 | -1.20(-1.15%) |
Nov 29, 2019 | 103.93 | 104.65 | 103.49 | 104.59 | 2,346,247 | +0.53(+0.51%) |
Nov 27, 2019 | 105.29 | 105.57 | 103.95 | 104.06 | 4,219,955 | -1.11(-1.06%) |
Nov 26, 2019 | 105.91 | 105.91 | 104.84 | 105.17 | 4,876,008 | -0.60(-0.57%) |
Nov 25, 2019 | 104.61 | 105.80 | 104.51 | 105.77 | 3,329,566 | +1.27(+1.21%) |
Nov 22, 2019 | 104.39 | 104.75 | 103.92 | 104.51 | 4,239,108 | +0.39(+0.37%) |
Nov 21, 2019 | 103.78 | 104.37 | 103.45 | 104.12 | 4,300,352 | +0.50(+0.48%) |
Nov 20, 2019 | 104.29 | 104.60 | 103.27 | 103.62 | 5,319,504 | -1.03(-0.98%) |
Nov 19, 2019 | 104.93 | 105.31 | 104.60 | 104.65 | 3,850,040 | +0.16(+0.16%) |
Nov 18, 2019 | 104.47 | 104.61 | 103.64 | 104.48 | 4,126,864 | -0.07(-0.07%) |
Nov 15, 2019 | 104.55 | 105.11 | 104.27 | 104.55 | 4,193,988 | +0.31(+0.30%) |
Nov 14, 2019 | 104.34 | 104.50 | 103.72 | 104.24 | 5,439,177 | -0.37(-0.36%) |
Nov 13, 2019 | 105.32 | 105.47 | 104.12 | 104.61 | 3,934,732 | -0.86(-0.82%) |
Nov 12, 2019 | 105.70 | 106.31 | 105.03 | 105.48 | 3,916,192 | +0.09(+0.09%) |
Nov 11, 2019 | 106.73 | 106.73 | 105.02 | 105.39 | 3,301,383 | -1.66(-1.56%) |
Nov 08, 2019 | 107.03 | 107.05 | 105.92 | 107.05 | 2,929,081 | -0.06(-0.06%) |
Nov 07, 2019 | 107.25 | 108.23 | 107.03 | 107.11 | 5,236,726 | +0.41(+0.39%) |
Nov 06, 2019 | 106.10 | 106.70 | 105.75 | 106.70 | 5,822,328 | +0.68(+0.65%) |
Nov 05, 2019 | 105.95 | 106.69 | 105.82 | 106.02 | 3,920,778 | +0.17(+0.16%) |
Nov 04, 2019 | 104.75 | 105.90 | 104.74 | 105.85 | 4,335,884 | +1.65(+1.58%) |
Nov 01, 2019 | 103.41 | 104.22 | 103.09 | 104.20 | 4,018,639 | +1.38(+1.35%) |
Oct 31, 2019 | 103.88 | 103.99 | 102.43 | 102.82 | 4,436,890 | -1.17(-1.12%) |
Oct 30, 2019 | 102.89 | 104.01 | 102.41 | 103.99 | 2,930,364 | +1.10(+1.07%) |
Oct 29, 2019 | 104.12 | 104.23 | 102.59 | 102.89 | 5,411,358 | -1.65(-1.58%) |
Oct 28, 2019 | 104.56 | 105.05 | 104.14 | 104.54 | 4,195,758 | +0.41(+0.39%) |
Oct 25, 2019 | 103.12 | 104.51 | 103.10 | 104.13 | 3,354,394 | +1.05(+1.02%) |
Oct 24, 2019 | 103.66 | 103.85 | 102.49 | 103.08 | 3,406,702 | -0.24(-0.23%) |
Oct 23, 2019 | 102.66 | 103.46 | 102.03 | 103.32 | 4,717,668 | +0.32(+0.31%) |
Oct 22, 2019 | 101.91 | 103.06 | 101.19 | 102.99 | 5,457,171 | +1.06(+1.04%) |
Oct 21, 2019 | 101.96 | 102.33 | 100.64 | 101.93 | 8,288,414 | -1.16(-1.13%) |
Oct 18, 2019 | 103.19 | 103.40 | 101.68 | 103.09 | 9,336,505 | -0.13(-0.13%) |
Oct 17, 2019 | 103.79 | 104.56 | 102.19 | 103.22 | 20,586,892 | -6.04(-5.52%) |
Oct 16, 2019 | 109.55 | 109.91 | 108.71 | 109.26 | 7,667,382 | -0.68(-0.62%) |
Oct 15, 2019 | 109.59 | 110.50 | 109.03 | 109.94 | 3,962,736 | +0.74(+0.68%) |
Oct 14, 2019 | 109.41 | 109.51 | 108.65 | 109.21 | 3,024,819 | -0.55(-0.50%) |
Oct 11, 2019 | 109.77 | 111.10 | 109.64 | 109.76 | 3,926,162 | +1.25(+1.15%) |
Oct 10, 2019 | 107.46 | 109.01 | 107.30 | 108.51 | 3,442,211 | +1.12(+1.05%) |
Oct 09, 2019 | 107.46 | 107.89 | 106.71 | 107.38 | 3,425,048 | +0.99(+0.93%) |
Oct 08, 2019 | 107.82 | 108.00 | 106.29 | 106.39 | 4,348,533 | -2.23(-2.05%) |
Oct 07, 2019 | 109.38 | 109.71 | 108.58 | 108.62 | 3,237,073 | -1.31(-1.20%) |
Oct 04, 2019 | 109.22 | 109.99 | 108.43 | 109.94 | 3,185,829 | +0.75(+0.68%) |
Oct 03, 2019 | 108.88 | 109.23 | 107.01 | 109.19 | 4,110,151 | +0.25(+0.23%) |
Oct 02, 2019 | 109.32 | 109.38 | 108.08 | 108.94 | 4,353,596 | -1.52(-1.37%) |
Oct 01, 2019 | 111.94 | 113.29 | 110.36 | 110.45 | 3,867,721 | -1.35(-1.21%) |
Sep 30, 2019 | 110.51 | 112.69 | 110.51 | 111.81 | 5,208,388 | +1.68(+1.52%) |
Sep 27, 2019 | 111.03 | 111.55 | 109.47 | 110.13 | 3,065,648 | -0.24(-0.22%) |
Sep 26, 2019 | 110.08 | 110.62 | 108.72 | 110.37 | 3,010,295 | +0.30(+0.27%) |
Sep 25, 2019 | 108.98 | 110.43 | 108.30 | 110.07 | 3,311,739 | +1.14(+1.04%) |
Sep 24, 2019 | 109.56 | 109.86 | 108.46 | 108.93 | 4,307,155 | -0.30(-0.27%) |
Sep 23, 2019 | 108.55 | 109.34 | 108.07 | 109.23 | 2,406,294 | +0.15(+0.13%) |
Sep 20, 2019 | 110.14 | 110.58 | 109.04 | 109.08 | 6,786,567 | -0.84(-0.76%) |
Sep 19, 2019 | 109.53 | 111.50 | 109.52 | 109.92 | 4,138,809 | +0.58(+0.53%) |
Sep 18, 2019 | 109.21 | 109.41 | 108.03 | 109.34 | 2,594,438 | +0.02(+0.01%) |
Sep 17, 2019 | 109.55 | 109.55 | 108.14 | 109.33 | 3,824,573 | -0.22(-0.20%) |
Sep 16, 2019 | 109.61 | 110.44 | 109.38 | 109.55 | 2,508,017 | -0.91(-0.83%) |
Sep 13, 2019 | 110.96 | 111.21 | 110.14 | 110.46 | 2,870,029 | +0.04(+0.04%) |
Sep 12, 2019 | 110.74 | 110.74 | 109.08 | 110.42 | 3,257,590 | +0.02(+0.01%) |
Sep 11, 2019 | 111.37 | 111.57 | 109.72 | 110.41 | 5,031,595 | -1.11(-1.00%) |
Sep 10, 2019 | 109.94 | 111.84 | 109.91 | 111.52 | 6,476,934 | +1.88(+1.72%) |
Sep 09, 2019 | 108.09 | 109.96 | 107.99 | 109.64 | 5,497,489 | +1.56(+1.44%) |
Sep 06, 2019 | 108.81 | 108.81 | 107.99 | 108.08 | 3,352,053 | -0.31(-0.28%) |
Sep 05, 2019 | 106.33 | 108.94 | 106.14 | 108.38 | 6,518,841 | +3.58(+3.41%) |
Sep 04, 2019 | 104.34 | 104.89 | 103.91 | 104.81 | 2,942,191 | +1.71(+1.66%) |
Sep 03, 2019 | 103.68 | 103.72 | 102.51 | 103.10 | 3,678,152 | -1.10(-1.05%) |
Aug 30, 2019 | 104.24 | 104.62 | 103.30 | 104.20 | 3,850,594 | +0.50(+0.48%) |
Aug 29, 2019 | 103.16 | 104.32 | 103.06 | 103.70 | 3,866,582 | +1.63(+1.60%) |
Aug 28, 2019 | 100.29 | 102.17 | 99.98 | 102.07 | 3,538,243 | +1.22(+1.21%) |
Aug 27, 2019 | 100.87 | 101.26 | 100.19 | 100.85 | 6,149,989 | +0.91(+0.91%) |
Aug 26, 2019 | 100.72 | 100.95 | 99.30 | 99.94 | 3,687,240 | +0.32(+0.32%) |
Aug 23, 2019 | 103.03 | 103.22 | 99.05 | 99.62 | 6,267,475 | -3.65(-3.54%) |
Aug 22, 2019 | 103.56 | 104.32 | 102.88 | 103.27 | 3,505,282 | +0.05(+0.05%) |
Aug 21, 2019 | 103.76 | 104.52 | 102.87 | 103.22 | 3,650,157 | +0.96(+0.94%) |
Aug 20, 2019 | 103.98 | 104.01 | 102.11 | 102.26 | 3,926,309 | -1.57(-1.51%) |
Aug 19, 2019 | 103.70 | 104.82 | 103.70 | 103.82 | 4,116,756 | +0.98(+0.96%) |
Aug 16, 2019 | 102.29 | 103.48 | 102.22 | 102.84 | 3,917,448 | +1.41(+1.39%) |
Aug 15, 2019 | 100.91 | 101.77 | 100.14 | 101.43 | 4,862,629 | +0.52(+0.51%) |
Aug 14, 2019 | 102.96 | 103.15 | 100.70 | 100.91 | 6,651,234 | -3.49(-3.34%) |
Aug 13, 2019 | 102.87 | 105.00 | 102.11 | 104.40 | 5,919,250 | +1.28(+1.25%) |
Aug 12, 2019 | 104.30 | 104.46 | 102.39 | 103.12 | 4,974,251 | -1.55(-1.48%) |
Aug 09, 2019 | 107.08 | 107.11 | 104.06 | 104.66 | 6,821,295 | -3.05(-2.83%) |
Aug 08, 2019 | 106.45 | 107.96 | 105.92 | 107.72 | 6,843,281 | +2.01(+1.90%) |
Aug 07, 2019 | 105.43 | 106.06 | 103.66 | 105.71 | 7,805,967 | -1.23(-1.15%) |
Aug 06, 2019 | 107.93 | 108.26 | 105.86 | 106.94 | 6,670,723 | -0.02(-0.02%) |
Aug 05, 2019 | 110.17 | 110.26 | 105.74 | 106.96 | 9,358,635 | -4.93(-4.41%) |
Aug 02, 2019 | 113.25 | 116.22 | 110.63 | 111.89 | 10,661,693 | -2.33(-2.04%) |
Aug 01, 2019 | 113.15 | 116.13 | 112.84 | 114.23 | 8,348,418 | +1.58(+1.40%) |
Jul 31, 2019 | 113.75 | 114.12 | 111.24 | 112.65 | 4,897,912 | -1.16(-1.02%) |
Jul 30, 2019 | 113.98 | 114.29 | 113.39 | 113.81 | 3,464,620 | -0.84(-0.74%) |
Jul 29, 2019 | 114.83 | 115.11 | 114.23 | 114.65 | 2,731,357 | -0.36(-0.32%) |
Jul 26, 2019 | 114.74 | 115.06 | 114.06 | 115.02 | 3,822,138 | +0.74(+0.64%) |
Jul 25, 2019 | 113.85 | 114.45 | 112.93 | 114.28 | 4,081,953 | +0.27(+0.24%) |
Jul 24, 2019 | 114.07 | 115.08 | 113.37 | 114.01 | 3,885,351 | -0.27(-0.23%) |
Jul 23, 2019 | 114.42 | 114.53 | 112.75 | 114.27 | 4,922,848 | +0.49(+0.43%) |
Jul 22, 2019 | 114.11 | 115.46 | 113.75 | 113.79 | 5,386,496 | +0.05(+0.04%) |
Jul 19, 2019 | 113.95 | 115.18 | 113.64 | 113.74 | 9,594,300 | +0.04(+0.03%) |
Jul 18, 2019 | 108.28 | 114.22 | 108.06 | 113.70 | 16,705,858 | +4.98(+4.59%) |
Jul 17, 2019 | 109.13 | 109.27 | 107.87 | 108.72 | 7,967,590 | -0.35(-0.32%) |
Jul 16, 2019 | 108.79 | 109.45 | 108.68 | 109.07 | 4,571,973 | +0.16(+0.15%) |
Jul 15, 2019 | 108.58 | 109.05 | 108.00 | 108.91 | 3,116,648 | +0.44(+0.41%) |
Jul 12, 2019 | 107.84 | 108.60 | 107.65 | 108.47 | 3,666,589 | +1.14(+1.06%) |
Jul 11, 2019 | 106.98 | 107.58 | 106.61 | 107.33 | 2,807,241 | +0.58(+0.55%) |
Jul 10, 2019 | 106.38 | 107.84 | 106.22 | 106.74 | 3,308,277 | +0.87(+0.82%) |
Jul 09, 2019 | 106.85 | 107.14 | 105.72 | 105.88 | 4,428,405 | -0.94(-0.88%) |
Jul 08, 2019 | 107.18 | 107.36 | 106.59 | 106.82 | 3,152,147 | -0.62(-0.57%) |
Jul 05, 2019 | 107.05 | 107.52 | 106.32 | 107.43 | 2,809,622 | -0.12(-0.11%) |
Jul 03, 2019 | 106.93 | 107.77 | 106.71 | 107.56 | 2,540,240 | +1.00(+0.94%) |
Jul 02, 2019 | 106.19 | 106.71 | 105.98 | 106.55 | 3,171,638 | +0.26(+0.24%) |