Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 273.00 | 277.42 | 267.14 | 277.42 | 3,379,400 | +9.97(+3.73%) |
Jul 30, 2020 | 263.49 | 269.78 | 259.41 | 267.45 | 2,567,850 | +2.83(+1.07%) |
Jul 29, 2020 | 253.09 | 265.36 | 250.47 | 264.62 | 3,265,157 | +14.83(+5.94%) |
Jul 28, 2020 | 252.96 | 256.31 | 249.56 | 249.79 | 1,562,017 | -3.07(-1.21%) |
Jul 27, 2020 | 252.00 | 256.60 | 247.62 | 252.86 | 1,610,952 | +4.57(+1.84%) |
Jul 24, 2020 | 248.50 | 250.48 | 235.70 | 248.29 | 2,787,000 | -6.03(-2.37%) |
Jul 23, 2020 | 263.50 | 270.50 | 253.29 | 254.32 | 3,049,823 | -7.73(-2.95%) |
Jul 22, 2020 | 262.53 | 271.00 | 260.13 | 262.05 | 3,223,791 | +1.54(+0.59%) |
Jul 21, 2020 | 263.55 | 264.50 | 250.05 | 260.51 | 4,315,901 | -2.46(-0.94%) |
Jul 20, 2020 | 240.00 | 264.36 | 237.54 | 262.97 | 5,173,592 | +24.40(+10.23%) |
Jul 17, 2020 | 225.80 | 239.63 | 222.97 | 238.57 | 4,500,600 | +16.19(+7.28%) |
Jul 16, 2020 | 221.98 | 224.00 | 217.24 | 222.38 | 2,460,749 | -1.89(-0.84%) |
Jul 15, 2020 | 226.28 | 226.68 | 216.78 | 224.27 | 2,375,095 | +0.45(+0.20%) |
Jul 14, 2020 | 222.11 | 227.36 | 214.32 | 223.82 | 3,200,649 | -0.98(-0.44%) |
Jul 13, 2020 | 241.62 | 244.00 | 223.37 | 224.80 | 2,693,835 | -15.78(-6.56%) |
Jul 10, 2020 | 245.00 | 245.30 | 238.65 | 240.58 | 2,185,500 | -4.72(-1.92%) |
Jul 09, 2020 | 245.50 | 247.50 | 237.44 | 245.30 | 2,609,174 | +1.69(+0.69%) |
Jul 08, 2020 | 235.50 | 244.99 | 234.92 | 243.61 | 3,514,590 | +10.31(+4.42%) |
Jul 07, 2020 | 235.23 | 239.47 | 232.82 | 233.30 | 1,943,089 | -2.14(-0.91%) |
Jul 06, 2020 | 237.66 | 242.00 | 232.57 | 235.44 | 2,575,509 | +3.09(+1.33%) |
Jul 02, 2020 | 230.61 | 236.50 | 227.46 | 232.35 | 3,375,400 | +4.58(+2.01%) |
Jul 01, 2020 | 218.13 | 228.69 | 217.00 | 227.77 | 2,207,976 | +8.35(+3.81%) |
Jun 30, 2020 | 211.08 | 221.00 | 208.95 | 219.42 | 2,749,881 | +8.43(+4.00%) |
Jun 29, 2020 | 221.03 | 222.15 | 206.56 | 210.99 | 3,292,872 | -10.16(-4.59%) |
Jun 26, 2020 | 217.87 | 222.38 | 211.64 | 221.15 | 5,136,800 | +4.63(+2.14%) |
Jun 25, 2020 | 212.81 | 216.55 | 207.56 | 216.52 | 2,523,625 | +4.35(+2.05%) |
Jun 24, 2020 | 214.87 | 219.05 | 209.22 | 212.17 | 2,463,559 | -3.08(-1.43%) |
Jun 23, 2020 | 216.98 | 219.64 | 213.58 | 215.25 | 2,316,961 | -1.00(-0.46%) |
Jun 22, 2020 | 212.56 | 218.80 | 212.47 | 216.25 | 2,149,421 | +5.96(+2.83%) |
Jun 19, 2020 | 218.00 | 218.49 | 210.00 | 210.29 | 3,522,800 | -5.00(-2.32%) |
Jun 18, 2020 | 210.07 | 216.00 | 208.45 | 215.29 | 2,483,087 | +4.01(+1.90%) |
Jun 17, 2020 | 211.31 | 216.62 | 209.25 | 211.28 | 3,763,243 | +1.59(+0.76%) |
Jun 16, 2020 | 202.50 | 210.40 | 196.74 | 209.69 | 4,028,041 | +6.39(+3.14%) |
Jun 15, 2020 | 198.19 | 204.00 | 193.49 | 203.30 | 3,540,766 | +11.41(+5.95%) |
Jun 12, 2020 | 193.08 | 196.34 | 188.64 | 191.89 | 2,572,400 | +3.47(+1.84%) |
Jun 11, 2020 | 199.47 | 202.78 | 187.53 | 188.42 | 3,816,484 | -14.66(-7.22%) |
Jun 10, 2020 | 196.41 | 205.00 | 194.00 | 203.08 | 2,991,674 | +8.81(+4.53%) |
Jun 09, 2020 | 197.98 | 199.83 | 193.60 | 194.27 | 1,884,615 | -2.46(-1.25%) |
Jun 08, 2020 | 195.25 | 198.43 | 189.66 | 196.73 | 2,384,768 | +0.02(+0.01%) |
Jun 05, 2020 | 185.55 | 198.98 | 182.12 | 196.71 | 3,054,400 | +3.66(+1.90%) |
Jun 04, 2020 | 201.18 | 203.12 | 191.53 | 193.05 | 2,897,555 | -7.75(-3.86%) |
Jun 03, 2020 | 199.00 | 203.28 | 197.82 | 200.80 | 2,521,050 | -0.87(-0.43%) |
Jun 02, 2020 | 198.80 | 202.40 | 195.36 | 201.67 | 2,490,302 | +2.67(+1.34%) |
Jun 01, 2020 | 195.79 | 202.75 | 195.24 | 199.00 | 2,795,242 | +1.40(+0.71%) |
May 29, 2020 | 197.52 | 197.91 | 192.03 | 197.60 | 2,926,900 | +6.20(+3.24%) |
May 28, 2020 | 190.33 | 198.70 | 189.42 | 191.40 | 3,149,322 | -0.95(-0.49%) |
May 27, 2020 | 189.33 | 192.98 | 177.13 | 192.35 | 6,724,848 | -4.54(-2.31%) |
May 26, 2020 | 209.00 | 209.94 | 195.00 | 196.89 | 6,336,270 | -11.73(-5.62%) |
May 22, 2020 | 200.17 | 209.50 | 196.11 | 208.62 | 7,139,600 | +14.62(+7.54%) |
May 21, 2020 | 192.90 | 197.30 | 188.04 | 194.00 | 4,374,018 | +2.09(+1.09%) |
May 20, 2020 | 187.12 | 192.65 | 186.31 | 191.91 | 5,441,107 | +8.67(+4.73%) |
May 19, 2020 | 183.05 | 188.49 | 180.55 | 183.24 | 4,364,080 | -0.15(-0.08%) |
May 18, 2020 | 189.63 | 193.70 | 183.10 | 183.39 | 4,430,544 | -5.83(-3.08%) |
May 15, 2020 | 188.41 | 195.15 | 187.80 | 189.22 | 5,682,700 | -2.64(-1.38%) |
May 14, 2020 | 186.07 | 193.07 | 183.77 | 191.86 | 5,641,558 | +4.44(+2.37%) |
May 13, 2020 | 192.11 | 195.55 | 180.30 | 187.42 | 10,971,527 | -2.87(-1.51%) |
May 12, 2020 | 187.00 | 197.15 | 181.60 | 190.29 | 11,593,329 | +3.68(+1.97%) |
May 11, 2020 | 179.98 | 189.97 | 179.00 | 186.61 | 9,733,553 | +6.92(+3.85%) |
May 08, 2020 | 167.01 | 182.39 | 165.11 | 179.69 | 16,956,600 | +8.80(+5.15%) |
May 07, 2020 | 152.40 | 176.37 | 152.40 | 170.89 | 31,092,876 | +48.49(+39.62%) |
May 06, 2020 | 117.05 | 123.64 | 116.51 | 122.40 | 5,957,214 | +5.83(+5.00%) |
May 05, 2020 | 115.28 | 119.19 | 114.05 | 116.57 | 2,584,227 | +3.32(+2.93%) |
May 04, 2020 | 106.98 | 113.92 | 106.24 | 113.25 | 2,425,473 | +5.27(+4.88%) |
May 01, 2020 | 109.39 | 113.69 | 107.95 | 107.98 | 2,693,500 | -4.32(-3.85%) |
Apr 30, 2020 | 111.13 | 116.84 | 110.80 | 112.30 | 3,207,777 | +1.00(+0.90%) |
Apr 29, 2020 | 106.07 | 111.98 | 105.40 | 111.30 | 2,433,274 | +6.71(+6.42%) |
Apr 28, 2020 | 110.05 | 110.57 | 104.40 | 104.59 | 2,265,382 | -4.83(-4.41%) |
Apr 27, 2020 | 111.15 | 112.69 | 108.91 | 109.42 | 1,550,711 | -0.53(-0.48%) |
Apr 24, 2020 | 108.08 | 110.80 | 105.70 | 109.95 | 1,780,200 | +2.44(+2.27%) |
Apr 23, 2020 | 105.00 | 109.43 | 105.00 | 107.51 | 1,761,818 | -0.38(-0.35%) |
Apr 22, 2020 | 106.90 | 109.36 | 105.88 | 107.89 | 1,271,143 | +2.89(+2.75%) |
Apr 21, 2020 | 107.53 | 109.48 | 100.41 | 105.00 | 3,420,828 | -3.37(-3.11%) |
Apr 20, 2020 | 106.60 | 111.49 | 106.55 | 108.37 | 2,433,315 | +0.49(+0.45%) |
Apr 17, 2020 | 106.50 | 108.32 | 104.38 | 107.88 | 2,787,300 | +4.25(+4.10%) |
Apr 16, 2020 | 101.85 | 106.82 | 101.52 | 103.63 | 2,969,392 | +2.81(+2.79%) |
Apr 15, 2020 | 99.46 | 101.69 | 97.43 | 100.82 | 2,047,670 | +2.03(+2.05%) |
Apr 14, 2020 | 98.54 | 100.92 | 98.01 | 98.79 | 2,128,048 | +2.90(+3.02%) |
Apr 13, 2020 | 95.30 | 96.29 | 92.71 | 95.89 | 1,574,940 | +0.55(+0.58%) |
Apr 09, 2020 | 92.58 | 97.45 | 92.14 | 95.34 | 2,926,200 | +3.61(+3.94%) |
Apr 08, 2020 | 88.45 | 92.35 | 88.15 | 91.73 | 2,823,321 | +4.51(+5.17%) |
Apr 07, 2020 | 88.00 | 90.29 | 84.02 | 87.22 | 3,414,925 | +0.56(+0.65%) |
Apr 06, 2020 | 84.00 | 86.95 | 82.44 | 86.66 | 2,932,305 | +5.97(+7.40%) |
Apr 03, 2020 | 82.58 | 83.00 | 79.25 | 80.69 | 2,893,500 | -2.63(-3.16%) |
Apr 02, 2020 | 83.79 | 86.41 | 81.51 | 83.32 | 2,606,119 | -1.61(-1.90%) |
Apr 01, 2020 | 87.00 | 87.88 | 84.54 | 84.93 | 2,741,660 | -4.56(-5.10%) |
Mar 31, 2020 | 92.34 | 95.45 | 88.94 | 89.49 | 5,209,815 | -7.51(-7.74%) |
Mar 30, 2020 | 97.57 | 99.42 | 95.31 | 97.00 | 2,593,655 | +0.37(+0.38%) |
Mar 27, 2020 | 98.00 | 98.96 | 95.51 | 96.63 | 2,200,100 | -4.06(-4.03%) |
Mar 26, 2020 | 97.21 | 102.68 | 96.77 | 100.69 | 3,636,173 | +3.86(+3.99%) |
Mar 25, 2020 | 98.89 | 101.79 | 95.76 | 96.83 | 3,621,334 | -0.70(-0.72%) |
Mar 24, 2020 | 93.00 | 98.74 | 93.00 | 97.53 | 4,241,637 | +7.79(+8.68%) |
Mar 23, 2020 | 84.61 | 90.49 | 81.36 | 89.74 | 4,070,204 | +5.60(+6.66%) |
Mar 20, 2020 | 83.22 | 89.39 | 83.01 | 84.14 | 3,763,400 | +1.64(+1.99%) |
Mar 19, 2020 | 74.25 | 83.31 | 71.57 | 82.50 | 4,208,044 | +8.41(+11.35%) |
Mar 18, 2020 | 72.57 | 78.46 | 70.26 | 74.09 | 2,754,612 | -3.53(-4.55%) |
Mar 17, 2020 | 72.23 | 80.66 | 72.23 | 77.62 | 3,611,301 | +5.92(+8.26%) |
Mar 16, 2020 | 69.42 | 77.99 | 68.06 | 71.70 | 3,436,889 | -8.29(-10.36%) |
Mar 13, 2020 | 83.18 | 83.18 | 73.72 | 79.99 | 5,845,300 | +3.99(+5.25%) |
Mar 12, 2020 | 77.08 | 82.82 | 75.75 | 76.00 | 5,297,302 | -11.01(-12.65%) |
Mar 11, 2020 | 90.18 | 92.42 | 85.18 | 87.01 | 4,503,664 | -5.60(-6.05%) |
Mar 10, 2020 | 96.47 | 96.81 | 89.55 | 92.61 | 5,082,882 | -0.44(-0.47%) |
Mar 09, 2020 | 92.88 | 98.99 | 91.00 | 93.05 | 3,738,260 | -8.72(-8.57%) |
Mar 06, 2020 | 103.50 | 104.35 | 98.58 | 101.77 | 3,457,200 | -4.22(-3.98%) |
Mar 05, 2020 | 103.81 | 108.58 | 102.84 | 105.99 | 2,915,479 | +1.11(+1.06%) |
Mar 04, 2020 | 106.86 | 107.26 | 103.83 | 104.88 | 3,984,030 | -0.49(-0.47%) |
Mar 03, 2020 | 111.57 | 112.28 | 102.26 | 105.37 | 5,309,543 | -6.11(-5.48%) |
Mar 02, 2020 | 113.15 | 114.25 | 108.01 | 111.48 | 3,216,551 | -1.16(-1.03%) |
Feb 28, 2020 | 105.97 | 112.65 | 105.73 | 112.64 | 3,822,100 | +1.73(+1.56%) |
Feb 27, 2020 | 107.52 | 114.90 | 105.27 | 110.91 | 3,418,465 | -2.05(-1.81%) |
Feb 26, 2020 | 113.11 | 115.84 | 111.12 | 112.96 | 2,605,310 | +0.65(+0.58%) |
Feb 25, 2020 | 119.00 | 120.12 | 111.67 | 112.31 | 4,467,205 | -5.63(-4.77%) |
Feb 24, 2020 | 115.00 | 118.60 | 113.03 | 117.94 | 4,116,693 | -5.33(-4.32%) |
Feb 21, 2020 | 125.38 | 125.74 | 120.90 | 123.27 | 2,567,800 | -3.44(-2.71%) |
Feb 20, 2020 | 128.00 | 128.56 | 123.10 | 126.71 | 2,698,249 | -1.35(-1.05%) |
Feb 19, 2020 | 128.76 | 129.65 | 127.92 | 128.06 | 1,982,854 | -0.08(-0.06%) |
Feb 18, 2020 | 127.50 | 129.13 | 126.02 | 128.14 | 3,168,503 | +0.40(+0.31%) |
Feb 14, 2020 | 128.87 | 129.73 | 127.51 | 127.74 | 2,109,400 | -0.93(-0.72%) |
Feb 13, 2020 | 125.63 | 130.53 | 125.00 | 128.67 | 3,601,161 | +2.75(+2.18%) |
Feb 12, 2020 | 125.56 | 126.18 | 122.45 | 125.92 | 2,163,792 | +0.51(+0.41%) |
Feb 11, 2020 | 126.43 | 127.17 | 124.46 | 125.41 | 2,199,771 | -0.30(-0.24%) |
Feb 10, 2020 | 122.30 | 126.78 | 121.59 | 125.71 | 3,273,567 | +3.50(+2.86%) |
Feb 07, 2020 | 119.78 | 122.88 | 117.92 | 122.21 | 5,547,700 | +4.34(+3.68%) |
Feb 06, 2020 | 120.60 | 125.66 | 116.38 | 117.87 | 13,781,423 | -9.28(-7.30%) |
Feb 05, 2020 | 133.00 | 133.00 | 126.40 | 127.15 | 6,699,571 | -4.75(-3.60%) |
Feb 04, 2020 | 130.39 | 132.02 | 128.60 | 131.90 | 3,341,971 | +3.72(+2.90%) |
Feb 03, 2020 | 124.31 | 128.18 | 123.38 | 128.18 | 3,329,242 | +3.84(+3.09%) |
Jan 31, 2020 | 126.53 | 127.50 | 122.96 | 124.34 | 3,029,100 | -0.47(-0.38%) |
Jan 30, 2020 | 122.50 | 125.59 | 122.01 | 124.81 | 1,920,654 | +1.01(+0.82%) |
Jan 29, 2020 | 123.90 | 125.19 | 121.66 | 123.80 | 2,522,318 | +1.04(+0.85%) |
Jan 28, 2020 | 122.43 | 125.78 | 121.12 | 122.76 | 3,782,460 | +2.21(+1.83%) |
Jan 27, 2020 | 116.92 | 121.11 | 115.02 | 120.55 | 2,172,946 | -0.83(-0.68%) |
Jan 24, 2020 | 122.01 | 123.37 | 119.55 | 121.38 | 2,930,400 | +0.58(+0.48%) |
Jan 23, 2020 | 120.00 | 121.83 | 118.83 | 120.80 | 3,423,066 | +1.68(+1.41%) |
Jan 22, 2020 | 119.85 | 120.90 | 118.92 | 119.12 | 2,293,915 | +0.04(+0.03%) |
Jan 21, 2020 | 118.90 | 120.53 | 117.23 | 119.08 | 2,318,365 | -0.28(-0.23%) |
Jan 17, 2020 | 119.22 | 120.48 | 118.05 | 119.36 | 2,592,600 | -0.22(-0.18%) |
Jan 16, 2020 | 121.24 | 121.60 | 118.30 | 119.58 | 3,203,574 | -0.30(-0.25%) |
Jan 15, 2020 | 119.43 | 123.78 | 119.22 | 119.88 | 4,904,368 | +0.86(+0.72%) |
Jan 14, 2020 | 120.07 | 120.87 | 117.21 | 119.02 | 3,139,799 | -1.32(-1.10%) |
Jan 13, 2020 | 117.29 | 120.45 | 116.85 | 120.34 | 3,826,669 | +4.60(+3.97%) |
Jan 10, 2020 | 115.00 | 116.49 | 114.05 | 115.74 | 4,634,100 | +2.72(+2.41%) |
Jan 09, 2020 | 111.33 | 113.15 | 110.36 | 113.02 | 3,788,859 | +3.63(+3.32%) |
Jan 08, 2020 | 108.80 | 110.82 | 108.20 | 109.39 | 3,034,975 | +1.33(+1.23%) |
Jan 07, 2020 | 107.63 | 109.94 | 107.37 | 108.06 | 2,646,407 | +0.60(+0.56%) |
Jan 06, 2020 | 102.74 | 107.74 | 101.77 | 107.46 | 3,938,696 | +3.94(+3.81%) |
Jan 03, 2020 | 101.10 | 104.55 | 100.76 | 103.52 | 2,503,700 | +0.37(+0.36%) |
Jan 02, 2020 | 100.01 | 103.15 | 99.66 | 103.15 | 2,876,705 | +4.87(+4.96%) |
Dec 31, 2019 | 96.81 | 98.74 | 96.68 | 98.28 | 2,019,200 | +0.49(+0.50%) |
Dec 30, 2019 | 99.60 | 100.17 | 96.70 | 97.79 | 2,318,245 | -2.64(-2.63%) |
Dec 27, 2019 | 103.34 | 103.34 | 100.05 | 100.43 | 1,928,700 | -2.18(-2.12%) |
Dec 26, 2019 | 100.89 | 103.58 | 100.40 | 102.61 | 2,030,309 | +2.06(+2.05%) |
Dec 24, 2019 | 99.92 | 100.73 | 99.06 | 100.55 | 948,000 | +0.16(+0.16%) |
Dec 23, 2019 | 100.55 | 101.60 | 100.20 | 100.39 | 1,409,788 | +0.13(+0.13%) |
Dec 20, 2019 | 100.14 | 101.37 | 99.57 | 100.26 | 2,501,800 | +0.38(+0.38%) |
Dec 19, 2019 | 98.21 | 99.92 | 97.71 | 99.88 | 1,782,873 | +1.45(+1.47%) |
Dec 18, 2019 | 97.76 | 99.94 | 97.54 | 98.43 | 2,226,517 | +0.84(+0.86%) |
Dec 17, 2019 | 99.15 | 99.32 | 97.00 | 97.59 | 2,177,085 | -1.26(-1.27%) |
Dec 16, 2019 | 98.24 | 100.20 | 97.35 | 98.85 | 2,483,989 | +0.87(+0.89%) |
Dec 13, 2019 | 97.01 | 99.32 | 96.94 | 97.98 | 3,008,600 | +1.12(+1.16%) |
Dec 12, 2019 | 96.20 | 97.38 | 95.33 | 96.86 | 2,720,128 | +0.63(+0.65%) |
Dec 11, 2019 | 97.54 | 97.74 | 95.06 | 96.23 | 2,436,473 | -1.13(-1.16%) |
Dec 10, 2019 | 99.45 | 99.62 | 96.75 | 97.36 | 1,573,378 | -1.63(-1.65%) |
Dec 09, 2019 | 98.66 | 100.55 | 98.55 | 98.99 | 2,051,255 | +0.45(+0.46%) |
Dec 06, 2019 | 97.82 | 99.36 | 96.26 | 98.54 | 1,925,600 | +1.00(+1.03%) |
Dec 05, 2019 | 98.50 | 99.45 | 97.40 | 97.54 | 1,610,044 | -1.39(-1.41%) |
Dec 04, 2019 | 99.27 | 100.65 | 97.88 | 98.93 | 2,363,857 | -0.35(-0.35%) |
Dec 03, 2019 | 95.65 | 99.56 | 94.88 | 99.28 | 2,663,135 | +1.63(+1.67%) |
Dec 02, 2019 | 102.66 | 102.76 | 95.67 | 97.65 | 5,268,533 | -5.63(-5.45%) |
Nov 29, 2019 | 102.20 | 103.60 | 101.81 | 103.28 | 1,132,100 | +0.28(+0.27%) |
Nov 27, 2019 | 102.85 | 103.40 | 101.56 | 103.00 | 1,814,800 | +0.52(+0.51%) |
Nov 26, 2019 | 103.00 | 103.54 | 101.77 | 102.48 | 3,177,057 | -0.88(-0.85%) |
Nov 25, 2019 | 105.00 | 105.30 | 103.16 | 103.36 | 2,331,277 | -0.93(-0.89%) |
Nov 22, 2019 | 103.80 | 104.50 | 102.78 | 104.29 | 1,964,000 | +0.76(+0.73%) |
Nov 21, 2019 | 104.07 | 105.35 | 102.90 | 103.53 | 1,733,911 | -0.21(-0.20%) |
Nov 20, 2019 | 103.27 | 105.59 | 102.54 | 103.74 | 3,742,924 | +0.74(+0.72%) |
Nov 19, 2019 | 102.00 | 103.58 | 100.62 | 103.00 | 2,533,482 | +1.34(+1.32%) |
Nov 18, 2019 | 99.51 | 102.63 | 98.60 | 101.66 | 3,990,694 | +2.12(+2.13%) |
Nov 15, 2019 | 99.25 | 99.58 | 97.56 | 99.54 | 2,847,200 | +1.43(+1.46%) |
Nov 14, 2019 | 98.06 | 99.31 | 96.85 | 98.11 | 2,665,512 | -0.23(-0.23%) |
Nov 13, 2019 | 94.93 | 98.36 | 94.43 | 98.34 | 3,798,482 | +3.25(+3.42%) |
Nov 12, 2019 | 96.50 | 100.12 | 91.37 | 95.09 | 13,288,533 | -1.08(-1.12%) |
Nov 11, 2019 | 94.00 | 97.37 | 93.50 | 96.17 | 4,349,405 | +2.94(+3.15%) |
Nov 08, 2019 | 90.75 | 93.92 | 90.55 | 93.23 | 2,919,400 | +2.17(+2.38%) |
Nov 07, 2019 | 92.10 | 92.95 | 90.61 | 91.06 | 2,952,663 | -1.21(-1.31%) |
Nov 06, 2019 | 91.50 | 93.48 | 90.15 | 92.27 | 3,476,796 | +0.94(+1.03%) |
Nov 05, 2019 | 92.00 | 93.46 | 89.81 | 91.33 | 5,191,545 | -0.68(-0.74%) |
Nov 04, 2019 | 96.46 | 96.75 | 91.64 | 92.01 | 8,411,981 | -5.05(-5.20%) |
Nov 01, 2019 | 95.64 | 98.87 | 95.51 | 97.06 | 4,935,000 | +0.50(+0.52%) |
Oct 31, 2019 | 98.58 | 99.79 | 92.89 | 96.56 | 15,360,291 | -11.14(-10.34%) |
Oct 30, 2019 | 107.01 | 109.66 | 105.60 | 107.70 | 7,228,334 | +2.60(+2.47%) |
Oct 29, 2019 | 106.12 | 107.54 | 105.09 | 105.10 | 2,740,079 | -1.30(-1.22%) |
Oct 28, 2019 | 107.67 | 107.99 | 105.49 | 106.40 | 2,136,303 | -0.58(-0.54%) |
Oct 25, 2019 | 104.50 | 107.90 | 103.40 | 106.98 | 2,701,500 | +1.35(+1.28%) |
Oct 24, 2019 | 102.85 | 105.94 | 102.31 | 105.63 | 3,748,544 | +5.13(+5.10%) |
Oct 23, 2019 | 100.20 | 104.39 | 99.70 | 100.50 | 4,406,854 | -0.15(-0.15%) |
Oct 22, 2019 | 106.78 | 106.78 | 100.08 | 100.65 | 6,082,380 | -4.89(-4.63%) |
Oct 21, 2019 | 106.60 | 107.78 | 104.83 | 105.54 | 3,216,375 | -0.81(-0.76%) |
Oct 18, 2019 | 110.26 | 110.36 | 103.80 | 106.35 | 4,838,800 | -3.70(-3.36%) |
Oct 17, 2019 | 110.13 | 110.49 | 107.91 | 110.05 | 2,641,137 | +0.25(+0.23%) |
Oct 16, 2019 | 111.62 | 112.87 | 108.87 | 109.80 | 4,343,823 | -5.41(-4.70%) |
Oct 15, 2019 | 117.00 | 118.34 | 115.00 | 115.21 | 2,205,368 | -1.38(-1.18%) |
Oct 14, 2019 | 114.07 | 117.05 | 113.55 | 116.59 | 1,847,259 | +2.25(+1.97%) |
Oct 11, 2019 | 112.64 | 115.43 | 111.10 | 114.34 | 4,010,600 | +4.05(+3.67%) |
Oct 10, 2019 | 110.35 | 112.52 | 110.05 | 110.29 | 2,090,477 | -0.74(-0.67%) |
Oct 09, 2019 | 109.44 | 111.43 | 108.31 | 111.03 | 1,916,701 | +2.63(+2.43%) |
Oct 08, 2019 | 111.67 | 112.69 | 108.28 | 108.40 | 2,831,518 | -4.51(-3.99%) |
Oct 07, 2019 | 111.16 | 113.81 | 110.85 | 112.91 | 2,233,003 | +0.83(+0.74%) |
Oct 04, 2019 | 111.41 | 112.84 | 109.88 | 112.08 | 3,503,900 | +1.58(+1.43%) |
Oct 03, 2019 | 106.87 | 111.39 | 104.15 | 110.50 | 5,581,861 | +3.89(+3.65%) |
Oct 02, 2019 | 107.50 | 109.30 | 105.40 | 106.61 | 3,045,270 | -3.12(-2.84%) |
Oct 01, 2019 | 109.60 | 110.82 | 107.91 | 109.73 | 3,002,358 | -0.23(-0.21%) |
Sep 30, 2019 | 106.50 | 110.85 | 104.22 | 109.96 | 4,788,503 | +3.40(+3.19%) |
Sep 27, 2019 | 110.24 | 111.13 | 104.84 | 106.56 | 3,857,700 | -4.34(-3.91%) |
Sep 26, 2019 | 111.39 | 112.31 | 108.41 | 110.90 | 3,024,836 | +0.47(+0.43%) |
Sep 25, 2019 | 108.45 | 110.80 | 105.13 | 110.43 | 4,015,711 | +1.32(+1.21%) |
Sep 24, 2019 | 112.98 | 113.47 | 106.83 | 109.11 | 4,905,036 | -3.82(-3.38%) |
Sep 23, 2019 | 113.75 | 114.54 | 112.93 | 112.93 | 2,095,545 | -1.29(-1.13%) |
Sep 20, 2019 | 115.89 | 117.23 | 111.20 | 114.22 | 5,709,500 | -0.89(-0.77%) |
Sep 19, 2019 | 117.00 | 117.00 | 113.33 | 115.11 | 5,740,795 | +2.50(+2.22%) |
Sep 18, 2019 | 112.50 | 112.99 | 110.88 | 112.61 | 3,296,621 | +0.29(+0.26%) |
Sep 17, 2019 | 112.95 | 113.25 | 110.11 | 112.32 | 3,322,541 | +1.67(+1.51%) |
Sep 16, 2019 | 108.39 | 111.82 | 107.66 | 110.65 | 3,052,650 | +1.06(+0.97%) |
Sep 13, 2019 | 112.47 | 113.08 | 108.72 | 109.59 | 4,032,100 | -3.51(-3.10%) |
Sep 12, 2019 | 111.90 | 115.21 | 111.35 | 113.10 | 6,370,679 | +3.38(+3.08%) |
Sep 11, 2019 | 110.71 | 113.74 | 109.55 | 109.72 | 7,370,908 | -0.29(-0.26%) |
Sep 10, 2019 | 109.87 | 115.99 | 107.00 | 110.01 | 8,086,611 | -1.87(-1.67%) |
Sep 09, 2019 | 123.99 | 124.35 | 108.60 | 111.88 | 11,800,923 | -11.82(-9.56%) |
Sep 06, 2019 | 130.89 | 131.56 | 123.35 | 123.70 | 3,837,100 | -6.03(-4.65%) |
Sep 05, 2019 | 133.57 | 133.99 | 127.44 | 129.73 | 4,100,885 | -2.59(-1.96%) |
Sep 04, 2019 | 130.60 | 133.97 | 130.00 | 132.32 | 1,873,838 | +2.62(+2.02%) |
Sep 03, 2019 | 129.50 | 131.76 | 128.40 | 129.70 | 2,331,246 | -0.77(-0.59%) |
Aug 30, 2019 | 133.22 | 133.22 | 127.77 | 130.47 | 2,124,900 | -1.58(-1.20%) |
Aug 29, 2019 | 132.28 | 133.95 | 131.34 | 132.05 | 2,311,214 | +1.14(+0.87%) |
Aug 28, 2019 | 130.24 | 131.62 | 128.10 | 130.91 | 1,771,288 | -0.57(-0.43%) |
Aug 27, 2019 | 131.30 | 134.59 | 128.69 | 131.48 | 2,634,671 | +1.50(+1.15%) |
Aug 26, 2019 | 129.32 | 130.20 | 126.42 | 129.98 | 2,301,594 | +2.02(+1.58%) |
Aug 23, 2019 | 130.45 | 133.80 | 127.57 | 127.96 | 2,954,300 | -2.54(-1.95%) |
Aug 22, 2019 | 131.55 | 132.00 | 127.44 | 130.50 | 2,207,274 | -0.56(-0.43%) |
Aug 21, 2019 | 128.22 | 132.58 | 127.66 | 131.06 | 3,164,051 | +4.20(+3.31%) |
Aug 20, 2019 | 125.55 | 128.10 | 124.50 | 126.86 | 1,869,056 | +1.25(+1.00%) |
Aug 19, 2019 | 126.45 | 127.83 | 125.31 | 125.61 | 2,858,328 | +0.85(+0.68%) |
Aug 16, 2019 | 124.46 | 126.57 | 123.75 | 124.76 | 2,453,300 | +1.59(+1.29%) |
Aug 15, 2019 | 126.31 | 126.89 | 122.02 | 123.17 | 3,335,059 | -1.58(-1.27%) |
Aug 14, 2019 | 128.10 | 129.60 | 123.43 | 124.75 | 4,631,292 | -7.30(-5.53%) |
Aug 13, 2019 | 130.42 | 134.24 | 129.51 | 132.05 | 3,716,290 | +0.55(+0.42%) |
Aug 12, 2019 | 132.48 | 133.51 | 127.70 | 131.50 | 3,264,650 | -2.22(-1.66%) |
Aug 09, 2019 | 130.44 | 134.97 | 129.64 | 133.72 | 4,149,800 | +2.04(+1.55%) |
Aug 08, 2019 | 125.71 | 131.68 | 125.14 | 131.68 | 4,770,611 | +7.78(+6.28%) |
Aug 07, 2019 | 124.50 | 126.89 | 122.52 | 123.90 | 3,781,550 | -1.67(-1.33%) |
Aug 06, 2019 | 126.90 | 127.87 | 123.67 | 125.57 | 5,262,249 | +1.05(+0.84%) |
Aug 05, 2019 | 126.00 | 126.73 | 122.11 | 124.52 | 9,009,030 | -9.18(-6.87%) |
Aug 02, 2019 | 136.42 | 136.72 | 132.16 | 133.70 | 5,075,800 | -4.13(-3.00%) |