Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.43 | 113.59 | 111.68 | 112.24 | 292,143 | -3.88(-3.34%) |
Apr 29, 2020 | 115.94 | 116.97 | 115.47 | 116.12 | 187,835 | +2.15(+1.89%) |
Apr 28, 2020 | 114.64 | 115.28 | 113.95 | 113.97 | 215,520 | +1.17(+1.04%) |
Apr 27, 2020 | 112.39 | 113.00 | 111.94 | 112.80 | 176,501 | +1.49(+1.34%) |
Apr 24, 2020 | 111.48 | 111.52 | 110.52 | 111.31 | 125,634 | +0.80(+0.72%) |
Apr 23, 2020 | 111.14 | 111.95 | 110.50 | 110.51 | 171,851 | +0.23(+0.21%) |
Apr 22, 2020 | 110.93 | 110.93 | 109.99 | 110.28 | 200,054 | +0.69(+0.63%) |
Apr 21, 2020 | 110.30 | 110.78 | 109.36 | 109.59 | 244,135 | -0.95(-0.85%) |
Apr 20, 2020 | 111.42 | 111.86 | 110.47 | 110.54 | 194,602 | -2.63(-2.33%) |
Apr 17, 2020 | 113.49 | 113.49 | 112.18 | 113.17 | 199,187 | +2.53(+2.28%) |
Apr 16, 2020 | 110.80 | 110.89 | 109.45 | 110.64 | 215,116 | -1.05(-0.94%) |
Apr 15, 2020 | 112.67 | 112.67 | 111.37 | 111.70 | 332,773 | -1.50(-1.32%) |
Apr 14, 2020 | 113.31 | 113.75 | 112.34 | 113.20 | 327,881 | +3.07(+2.79%) |
Apr 13, 2020 | 110.57 | 110.61 | 109.15 | 110.13 | 169,871 | -1.95(-1.74%) |
Apr 09, 2020 | 112.81 | 113.38 | 111.79 | 112.08 | 238,055 | -0.12(-0.11%) |
Apr 08, 2020 | 111.86 | 112.54 | 110.57 | 112.20 | 263,089 | +1.49(+1.34%) |
Apr 07, 2020 | 114.04 | 114.13 | 110.71 | 110.71 | 263,856 | -0.46(-0.42%) |
Apr 06, 2020 | 108.98 | 111.53 | 108.44 | 111.17 | 361,335 | +6.73(+6.44%) |
Apr 03, 2020 | 104.27 | 105.07 | 103.52 | 104.44 | 371,177 | -2.56(-2.39%) |
Apr 02, 2020 | 105.27 | 107.28 | 105.10 | 107.00 | 322,176 | +1.01(+0.95%) |
Apr 01, 2020 | 107.17 | 108.37 | 105.80 | 106.00 | 438,315 | -2.94(-2.70%) |
Mar 31, 2020 | 109.17 | 110.94 | 108.57 | 108.94 | 392,676 | -4.79(-4.21%) |
Mar 30, 2020 | 113.00 | 113.79 | 111.71 | 113.72 | 302,110 | +0.19(+0.16%) |
Mar 27, 2020 | 111.63 | 115.33 | 111.55 | 113.54 | 369,378 | +0.80(+0.71%) |
Mar 26, 2020 | 108.88 | 112.93 | 108.88 | 112.73 | 422,883 | +4.51(+4.16%) |
Mar 25, 2020 | 108.54 | 109.93 | 105.70 | 108.23 | 545,653 | +4.41(+4.25%) |
Mar 24, 2020 | 101.75 | 104.37 | 100.40 | 103.82 | 456,596 | +4.68(+4.73%) |
Mar 23, 2020 | 101.47 | 102.09 | 96.91 | 99.14 | 546,768 | -4.78(-4.60%) |
Mar 20, 2020 | 107.08 | 108.73 | 103.92 | 103.92 | 355,257 | -1.58(-1.50%) |
Mar 19, 2020 | 105.40 | 107.44 | 104.36 | 105.50 | 539,018 | +1.93(+1.86%) |
Mar 18, 2020 | 103.39 | 106.44 | 99.97 | 103.57 | 650,114 | -2.52(-2.37%) |
Mar 17, 2020 | 103.16 | 106.82 | 101.46 | 106.09 | 833,001 | +9.27(+9.58%) |
Mar 16, 2020 | 98.15 | 100.39 | 96.38 | 96.82 | 458,856 | -6.90(-6.65%) |
Mar 13, 2020 | 104.56 | 104.64 | 99.57 | 103.71 | 502,852 | +3.60(+3.59%) |
Mar 12, 2020 | 105.99 | 105.99 | 99.47 | 100.12 | 601,042 | -9.45(-8.62%) |
Mar 11, 2020 | 111.68 | 112.64 | 109.41 | 109.57 | 633,764 | -3.75(-3.31%) |
Mar 10, 2020 | 112.69 | 113.32 | 109.96 | 113.31 | 517,827 | +3.75(+3.42%) |
Mar 09, 2020 | 109.40 | 112.15 | 109.08 | 109.57 | 487,700 | -3.85(-3.40%) |
Mar 06, 2020 | 113.70 | 114.11 | 112.61 | 113.42 | 327,464 | -1.86(-1.62%) |
Mar 05, 2020 | 115.55 | 115.85 | 114.93 | 115.29 | 450,350 | -2.36(-2.01%) |
Mar 04, 2020 | 115.55 | 117.78 | 115.11 | 117.65 | 274,148 | +0.80(+0.69%) |
Mar 03, 2020 | 118.19 | 119.56 | 116.02 | 116.85 | 323,870 | -1.57(-1.33%) |
Mar 02, 2020 | 116.89 | 118.66 | 116.12 | 118.42 | 296,103 | +1.75(+1.50%) |
Feb 28, 2020 | 115.25 | 116.71 | 114.22 | 116.67 | 412,300 | -0.58(-0.49%) |
Feb 27, 2020 | 118.82 | 119.33 | 117.10 | 117.25 | 341,481 | -3.33(-2.76%) |
Feb 26, 2020 | 120.64 | 121.60 | 120.12 | 120.58 | 354,995 | +0.98(+0.82%) |
Feb 25, 2020 | 121.39 | 121.59 | 118.94 | 119.60 | 355,995 | -0.41(-0.34%) |
Feb 24, 2020 | 120.57 | 120.74 | 119.58 | 120.01 | 446,882 | -4.06(-3.27%) |
Feb 21, 2020 | 124.30 | 124.75 | 123.71 | 124.07 | 168,663 | -0.06(-0.05%) |
Feb 20, 2020 | 123.70 | 124.40 | 123.35 | 124.13 | 270,122 | +1.13(+0.92%) |
Feb 19, 2020 | 122.81 | 123.75 | 122.71 | 123.00 | 353,259 | -1.37(-1.10%) |
Feb 18, 2020 | 124.08 | 124.92 | 123.66 | 124.37 | 309,112 | -0.69(-0.55%) |
Feb 14, 2020 | 125.46 | 125.81 | 124.70 | 125.06 | 155,887 | -0.85(-0.67%) |
Feb 13, 2020 | 125.82 | 126.22 | 125.62 | 125.91 | 152,275 | -1.19(-0.93%) |
Feb 12, 2020 | 126.71 | 127.30 | 126.66 | 127.09 | 111,009 | +0.29(+0.23%) |
Feb 11, 2020 | 126.70 | 127.01 | 126.44 | 126.81 | 169,413 | +0.74(+0.59%) |
Feb 10, 2020 | 125.75 | 126.62 | 125.56 | 126.06 | 152,227 | -0.95(-0.74%) |
Feb 07, 2020 | 127.59 | 127.74 | 126.94 | 127.01 | 109,827 | -1.35(-1.05%) |
Feb 06, 2020 | 128.53 | 128.84 | 127.65 | 128.36 | 229,261 | +1.90(+1.50%) |
Feb 05, 2020 | 126.89 | 126.89 | 126.23 | 126.46 | 116,680 | +0.69(+0.55%) |
Feb 04, 2020 | 125.58 | 126.38 | 125.40 | 125.77 | 233,205 | +1.81(+1.46%) |
Feb 03, 2020 | 123.75 | 124.81 | 123.63 | 123.96 | 179,960 | +0.07(+0.06%) |
Jan 31, 2020 | 124.97 | 125.46 | 123.59 | 123.89 | 315,473 | -2.00(-1.59%) |
Jan 30, 2020 | 125.37 | 125.98 | 124.68 | 125.89 | 124,897 | -0.42(-0.33%) |
Jan 29, 2020 | 127.22 | 127.22 | 126.31 | 126.31 | 130,971 | -0.92(-0.72%) |
Jan 28, 2020 | 126.41 | 127.23 | 126.41 | 127.22 | 262,851 | +1.36(+1.08%) |
Jan 27, 2020 | 126.21 | 126.30 | 125.53 | 125.87 | 209,342 | -1.52(-1.19%) |
Jan 24, 2020 | 128.04 | 128.28 | 126.92 | 127.39 | 229,628 | -0.27(-0.21%) |
Jan 23, 2020 | 127.11 | 127.69 | 126.80 | 127.65 | 189,876 | +1.34(+1.06%) |
Jan 22, 2020 | 126.64 | 126.91 | 126.01 | 126.31 | 191,403 | -0.73(-0.58%) |
Jan 21, 2020 | 126.48 | 127.56 | 126.17 | 127.05 | 186,247 | +2.09(+1.67%) |
Jan 17, 2020 | 124.64 | 124.98 | 124.45 | 124.96 | 101,982 | -0.05(-0.04%) |
Jan 16, 2020 | 124.42 | 125.01 | 124.36 | 125.01 | 116,547 | +0.66(+0.53%) |
Jan 15, 2020 | 124.58 | 124.76 | 124.28 | 124.35 | 154,926 | -0.90(-0.72%) |
Jan 14, 2020 | 125.30 | 125.56 | 124.94 | 125.25 | 122,605 | -0.17(-0.14%) |
Jan 13, 2020 | 125.07 | 125.50 | 124.67 | 125.42 | 127,913 | +0.74(+0.59%) |
Jan 10, 2020 | 124.92 | 125.07 | 124.45 | 124.68 | 192,646 | -0.70(-0.56%) |
Jan 09, 2020 | 125.96 | 125.96 | 125.02 | 125.38 | 130,188 | -0.58(-0.46%) |
Jan 08, 2020 | 125.73 | 126.33 | 125.46 | 125.96 | 131,919 | -0.31(-0.25%) |
Jan 07, 2020 | 126.82 | 127.09 | 126.14 | 126.27 | 138,450 | +0.66(+0.53%) |
Jan 06, 2020 | 124.44 | 125.72 | 124.44 | 125.61 | 168,329 | +0.02(+0.01%) |
Jan 03, 2020 | 126.02 | 126.19 | 125.19 | 125.59 | 195,896 | -1.33(-1.05%) |
Jan 02, 2020 | 126.71 | 127.02 | 126.29 | 126.92 | 132,344 | +1.52(+1.21%) |
Dec 31, 2019 | 125.44 | 125.58 | 125.04 | 125.41 | 100,525 | -0.06(-0.05%) |
Dec 30, 2019 | 126.23 | 126.23 | 125.32 | 125.47 | 102,888 | -0.60(-0.47%) |
Dec 27, 2019 | 126.71 | 126.71 | 126.03 | 126.06 | 148,939 | -0.22(-0.18%) |
Dec 26, 2019 | 126.14 | 126.29 | 125.67 | 126.29 | 82,544 | +0.17(+0.13%) |
Dec 24, 2019 | 126.26 | 126.42 | 125.98 | 126.12 | 74,749 | -0.55(-0.44%) |
Dec 23, 2019 | 126.81 | 126.81 | 126.44 | 126.67 | 96,265 | -0.01(-0.01%) |
Dec 20, 2019 | 125.42 | 126.94 | 125.42 | 126.68 | 144,904 | -0.70(-0.55%) |
Dec 19, 2019 | 127.58 | 127.60 | 127.12 | 127.39 | 103,864 | +0.33(+0.26%) |
Dec 18, 2019 | 127.08 | 127.19 | 126.83 | 127.06 | 78,088 | -0.34(-0.27%) |
Dec 17, 2019 | 127.05 | 127.47 | 126.97 | 127.39 | 79,077 | +0.21(+0.17%) |
Dec 16, 2019 | 126.88 | 127.29 | 126.87 | 127.18 | 85,101 | +0.38(+0.30%) |
Dec 13, 2019 | 127.25 | 127.49 | 126.51 | 126.80 | 99,853 | +0.45(+0.35%) |
Dec 12, 2019 | 125.68 | 126.53 | 125.13 | 126.35 | 168,130 | -0.02(-0.01%) |
Dec 11, 2019 | 126.11 | 126.56 | 125.80 | 126.37 | 156,246 | +0.39(+0.31%) |
Dec 10, 2019 | 126.08 | 126.41 | 125.82 | 125.98 | 164,722 | -0.63(-0.50%) |
Dec 09, 2019 | 127.72 | 127.72 | 126.58 | 126.61 | 111,298 | -0.78(-0.62%) |
Dec 06, 2019 | 127.02 | 127.47 | 127.00 | 127.39 | 105,120 | -0.05(-0.04%) |
Dec 05, 2019 | 127.69 | 127.72 | 127.22 | 127.45 | 102,573 | -0.49(-0.38%) |
Dec 04, 2019 | 128.51 | 128.51 | 127.37 | 127.94 | 196,570 | +2.36(+1.88%) |
Dec 03, 2019 | 125.38 | 125.63 | 124.88 | 125.58 | 122,476 | +0.41(+0.33%) |
Dec 02, 2019 | 126.13 | 126.13 | 124.66 | 125.16 | 132,084 | +0.05(+0.04%) |
Nov 29, 2019 | 125.06 | 125.44 | 124.98 | 125.11 | 120,810 | -1.29(-1.02%) |
Nov 27, 2019 | 126.25 | 126.58 | 125.83 | 126.41 | 201,611 | -0.28(-0.22%) |
Nov 26, 2019 | 126.69 | 126.71 | 126.06 | 126.68 | 96,848 | -0.51(-0.40%) |
Nov 25, 2019 | 125.59 | 127.33 | 125.59 | 127.19 | 129,635 | +0.01(+0.01%) |
Nov 22, 2019 | 127.69 | 127.69 | 127.02 | 127.18 | 78,336 | +0.35(+0.27%) |
Nov 21, 2019 | 126.80 | 127.05 | 126.58 | 126.83 | 68,686 | +0.69(+0.54%) |
Nov 20, 2019 | 126.48 | 126.59 | 125.37 | 126.15 | 104,598 | -1.32(-1.04%) |
Nov 19, 2019 | 128.10 | 128.10 | 127.42 | 127.47 | 149,393 | -0.67(-0.52%) |
Nov 18, 2019 | 127.87 | 128.28 | 127.84 | 128.14 | 146,132 | -0.60(-0.46%) |
Nov 15, 2019 | 128.50 | 128.85 | 128.42 | 128.73 | 128,318 | +0.36(+0.28%) |
Nov 14, 2019 | 128.05 | 128.38 | 127.49 | 128.38 | 110,739 | -0.61(-0.48%) |
Nov 13, 2019 | 128.93 | 129.13 | 128.52 | 128.99 | 127,526 | +0.02(+0.01%) |
Nov 12, 2019 | 129.18 | 129.63 | 128.21 | 128.97 | 134,017 | -0.46(-0.36%) |
Nov 11, 2019 | 129.34 | 129.75 | 128.81 | 129.44 | 235,595 | +0.60(+0.46%) |
Nov 08, 2019 | 128.49 | 129.01 | 128.43 | 128.84 | 215,172 | +1.37(+1.07%) |
Nov 07, 2019 | 127.33 | 128.05 | 127.28 | 127.47 | 201,594 | +2.22(+1.77%) |
Nov 06, 2019 | 125.48 | 125.68 | 125.09 | 125.25 | 110,868 | -0.33(-0.26%) |
Nov 05, 2019 | 125.71 | 125.76 | 125.29 | 125.58 | 90,268 | +0.16(+0.13%) |
Nov 04, 2019 | 124.95 | 125.48 | 124.95 | 125.42 | 154,570 | +0.65(+0.52%) |
Nov 01, 2019 | 124.58 | 125.00 | 124.43 | 124.77 | 129,775 | +1.14(+0.92%) |
Oct 31, 2019 | 123.76 | 123.91 | 123.36 | 123.63 | 186,612 | -0.42(-0.34%) |
Oct 30, 2019 | 122.62 | 124.11 | 122.62 | 124.05 | 153,046 | +0.30(+0.25%) |
Oct 29, 2019 | 123.32 | 123.80 | 123.32 | 123.75 | 167,809 | +0.30(+0.25%) |
Oct 28, 2019 | 123.09 | 123.46 | 122.83 | 123.44 | 131,564 | +0.05(+0.04%) |
Oct 25, 2019 | 123.33 | 123.53 | 122.89 | 123.39 | 165,637 | +0.12(+0.09%) |
Oct 24, 2019 | 123.05 | 123.29 | 122.84 | 123.27 | 154,130 | +0.74(+0.60%) |
Oct 23, 2019 | 122.02 | 122.53 | 121.90 | 122.53 | 126,308 | +0.87(+0.71%) |
Oct 22, 2019 | 121.89 | 122.24 | 121.62 | 121.67 | 90,542 | +0.03(+0.02%) |
Oct 21, 2019 | 121.73 | 121.98 | 121.54 | 121.64 | 107,243 | +0.49(+0.41%) |
Oct 18, 2019 | 121.28 | 121.34 | 120.80 | 121.15 | 128,991 | -0.16(-0.13%) |
Oct 17, 2019 | 121.52 | 121.67 | 121.01 | 121.31 | 129,520 | -0.72(-0.59%) |
Oct 16, 2019 | 122.41 | 122.63 | 121.88 | 122.03 | 193,519 | -0.10(-0.08%) |
Oct 15, 2019 | 122.07 | 122.57 | 121.69 | 122.13 | 189,881 | +1.61(+1.33%) |
Oct 14, 2019 | 120.71 | 120.96 | 120.48 | 120.52 | 62,741 | -0.34(-0.28%) |
Oct 11, 2019 | 120.64 | 121.55 | 120.52 | 120.86 | 166,085 | +2.50(+2.11%) |
Oct 10, 2019 | 118.19 | 118.68 | 118.05 | 118.36 | 102,381 | -0.32(-0.27%) |
Oct 09, 2019 | 118.58 | 119.05 | 118.42 | 118.69 | 153,542 | +1.41(+1.20%) |
Oct 08, 2019 | 117.67 | 117.93 | 117.05 | 117.28 | 170,891 | +0.25(+0.21%) |
Oct 07, 2019 | 117.07 | 117.67 | 116.88 | 117.03 | 206,085 | -0.60(-0.51%) |
Oct 04, 2019 | 117.20 | 117.75 | 116.98 | 117.62 | 133,473 | +0.55(+0.47%) |
Oct 03, 2019 | 116.53 | 117.09 | 115.77 | 117.07 | 167,388 | -0.24(-0.21%) |
Oct 02, 2019 | 117.98 | 118.21 | 116.88 | 117.31 | 152,512 | -1.62(-1.37%) |
Oct 01, 2019 | 120.13 | 120.13 | 118.66 | 118.94 | 338,447 | -1.07(-0.89%) |
Sep 30, 2019 | 119.17 | 120.18 | 118.78 | 120.01 | 193,459 | -1.60(-1.31%) |
Sep 27, 2019 | 122.11 | 122.36 | 121.27 | 121.60 | 128,318 | -0.19(-0.15%) |
Sep 26, 2019 | 121.42 | 121.87 | 120.45 | 121.79 | 205,575 | +1.50(+1.24%) |
Sep 25, 2019 | 120.06 | 120.57 | 119.37 | 120.30 | 188,490 | -0.69(-0.57%) |
Sep 24, 2019 | 121.25 | 121.82 | 120.68 | 120.99 | 270,471 | +0.92(+0.76%) |
Sep 23, 2019 | 119.09 | 120.34 | 119.09 | 120.07 | 122,390 | -0.17(-0.14%) |
Sep 20, 2019 | 120.69 | 121.27 | 120.21 | 120.24 | 115,388 | +0.01(+0.01%) |
Sep 19, 2019 | 120.47 | 120.75 | 120.13 | 120.23 | 83,418 | -0.44(-0.36%) |
Sep 18, 2019 | 121.11 | 121.18 | 120.25 | 120.67 | 95,814 | -0.68(-0.56%) |
Sep 17, 2019 | 120.63 | 121.41 | 120.54 | 121.35 | 169,858 | +1.66(+1.38%) |
Sep 16, 2019 | 119.92 | 119.99 | 119.34 | 119.70 | 160,119 | -0.63(-0.53%) |
Sep 13, 2019 | 120.44 | 120.79 | 120.30 | 120.33 | 221,350 | +0.77(+0.64%) |
Sep 12, 2019 | 119.14 | 120.01 | 119.14 | 119.56 | 133,273 | +0.21(+0.18%) |
Sep 11, 2019 | 119.43 | 119.71 | 119.15 | 119.35 | 219,746 | +1.70(+1.44%) |
Sep 10, 2019 | 117.62 | 117.87 | 117.39 | 117.65 | 151,407 | +0.70(+0.60%) |
Sep 09, 2019 | 117.01 | 117.31 | 116.90 | 116.96 | 214,255 | +0.69(+0.59%) |
Sep 06, 2019 | 116.23 | 116.45 | 116.06 | 116.27 | 376,148 | +0.78(+0.67%) |
Sep 05, 2019 | 114.98 | 115.91 | 114.98 | 115.50 | 176,120 | -0.82(-0.70%) |
Sep 04, 2019 | 115.63 | 116.55 | 115.63 | 116.31 | 122,232 | +0.47(+0.40%) |
Sep 03, 2019 | 115.70 | 116.10 | 115.50 | 115.85 | 111,179 | +0.83(+0.72%) |
Aug 30, 2019 | 115.36 | 115.60 | 114.76 | 115.02 | 57,467 | +0.11(+0.10%) |
Aug 29, 2019 | 114.90 | 115.01 | 114.53 | 114.91 | 104,650 | +0.19(+0.16%) |
Aug 28, 2019 | 114.62 | 114.97 | 114.29 | 114.72 | 114,105 | -0.15(-0.13%) |
Aug 27, 2019 | 115.36 | 115.58 | 114.77 | 114.87 | 113,561 | -0.28(-0.24%) |
Aug 26, 2019 | 115.28 | 115.69 | 114.59 | 115.15 | 204,288 | +2.60(+2.31%) |
Aug 23, 2019 | 113.56 | 114.28 | 112.46 | 112.56 | 126,177 | -1.60(-1.40%) |
Aug 22, 2019 | 114.33 | 114.70 | 114.00 | 114.16 | 60,358 | -0.20(-0.18%) |
Aug 21, 2019 | 114.31 | 114.61 | 114.24 | 114.36 | 95,081 | +0.75(+0.66%) |
Aug 20, 2019 | 114.01 | 114.20 | 113.54 | 113.61 | 83,833 | -0.54(-0.47%) |
Aug 19, 2019 | 114.17 | 114.44 | 114.03 | 114.15 | 83,891 | +0.75(+0.66%) |
Aug 16, 2019 | 112.56 | 113.58 | 112.48 | 113.40 | 132,537 | +1.26(+1.12%) |
Aug 15, 2019 | 111.82 | 112.38 | 111.68 | 112.14 | 158,329 | +0.78(+0.70%) |
Aug 14, 2019 | 112.89 | 112.89 | 111.03 | 111.37 | 209,046 | -2.59(-2.27%) |
Aug 13, 2019 | 112.97 | 114.41 | 112.88 | 113.95 | 166,311 | +1.05(+0.93%) |
Aug 12, 2019 | 113.30 | 113.45 | 112.56 | 112.91 | 137,314 | -0.66(-0.58%) |
Aug 09, 2019 | 113.79 | 114.02 | 112.84 | 113.57 | 145,711 | -0.33(-0.29%) |
Aug 08, 2019 | 113.14 | 114.11 | 112.74 | 113.89 | 120,825 | +1.00(+0.88%) |
Aug 07, 2019 | 112.13 | 113.12 | 111.84 | 112.90 | 330,014 | +1.03(+0.92%) |
Aug 06, 2019 | 112.23 | 112.48 | 110.63 | 111.87 | 214,541 | -1.10(-0.97%) |
Aug 05, 2019 | 113.95 | 114.32 | 112.44 | 112.97 | 334,742 | -0.57(-0.50%) |
Aug 02, 2019 | 112.91 | 113.75 | 112.70 | 113.54 | 114,706 | -0.59(-0.52%) |
Aug 01, 2019 | 114.64 | 115.70 | 113.71 | 114.13 | 139,466 | +0.50(+0.44%) |
Jul 31, 2019 | 113.99 | 114.37 | 113.04 | 113.63 | 230,825 | -1.83(-1.59%) |
Jul 30, 2019 | 115.43 | 115.74 | 115.08 | 115.46 | 101,841 | -0.53(-0.46%) |
Jul 29, 2019 | 115.93 | 116.34 | 115.88 | 115.99 | 152,801 | -0.19(-0.17%) |
Jul 26, 2019 | 115.98 | 116.44 | 115.68 | 116.18 | 100,624 | -0.48(-0.41%) |
Jul 25, 2019 | 117.17 | 117.17 | 116.42 | 116.67 | 130,482 | -0.44(-0.38%) |
Jul 24, 2019 | 116.47 | 117.25 | 116.44 | 117.11 | 179,865 | +1.10(+0.95%) |
Jul 23, 2019 | 115.96 | 116.22 | 115.85 | 116.01 | 118,630 | +0.54(+0.47%) |
Jul 22, 2019 | 115.58 | 115.86 | 115.22 | 115.47 | 299,047 | +0.85(+0.75%) |
Jul 19, 2019 | 115.62 | 115.87 | 114.49 | 114.61 | 467,459 | +0.32(+0.28%) |
Jul 18, 2019 | 113.82 | 114.61 | 113.82 | 114.30 | 260,393 | +0.40(+0.35%) |
Jul 17, 2019 | 114.03 | 114.15 | 113.72 | 113.90 | 199,914 | +0.66(+0.58%) |
Jul 16, 2019 | 113.04 | 113.87 | 112.95 | 113.24 | 251,469 | +0.86(+0.77%) |
Jul 15, 2019 | 112.79 | 113.14 | 112.03 | 112.38 | 131,631 | -0.07(-0.06%) |
Jul 12, 2019 | 112.18 | 112.82 | 111.82 | 112.45 | 135,036 | +0.84(+0.76%) |
Jul 11, 2019 | 111.89 | 111.89 | 111.27 | 111.60 | 85,085 | -0.56(-0.49%) |
Jul 10, 2019 | 111.49 | 112.42 | 111.49 | 112.16 | 149,388 | +0.42(+0.38%) |
Jul 09, 2019 | 111.70 | 111.74 | 111.31 | 111.74 | 97,146 | +0.03(+0.02%) |
Jul 08, 2019 | 111.19 | 112.21 | 111.11 | 111.71 | 194,146 | +0.27(+0.24%) |
Jul 05, 2019 | 111.08 | 111.51 | 110.90 | 111.44 | 85,405 | -0.23(-0.21%) |
Jul 03, 2019 | 111.71 | 112.20 | 111.15 | 111.67 | 81,771 | -0.15(-0.13%) |
Jul 02, 2019 | 111.21 | 112.03 | 111.21 | 111.82 | 196,666 | +1.06(+0.96%) |
Jul 01, 2019 | 111.50 | 111.65 | 110.34 | 110.76 | 203,785 | +1.58(+1.45%) |
Jun 28, 2019 | 109.26 | 109.56 | 109.04 | 109.17 | 95,059 | +0.28(+0.26%) |
Jun 27, 2019 | 109.11 | 109.62 | 108.72 | 108.89 | 63,622 | +0.33(+0.31%) |
Jun 26, 2019 | 109.11 | 109.22 | 108.43 | 108.56 | 109,228 | -0.56(-0.52%) |
Jun 25, 2019 | 109.87 | 109.87 | 108.69 | 109.12 | 124,153 | -0.76(-0.69%) |
Jun 24, 2019 | 110.12 | 110.24 | 109.81 | 109.88 | 178,262 | -0.03(-0.03%) |
Jun 21, 2019 | 110.00 | 110.26 | 109.82 | 109.91 | 100,851 | -0.85(-0.77%) |
Jun 20, 2019 | 110.86 | 110.94 | 110.29 | 110.77 | 94,355 | +0.52(+0.47%) |
Jun 19, 2019 | 110.24 | 110.31 | 109.82 | 110.25 | 85,587 | -0.14(-0.13%) |
Jun 18, 2019 | 109.90 | 110.49 | 109.80 | 110.39 | 137,073 | +1.06(+0.97%) |
Jun 17, 2019 | 109.44 | 109.60 | 109.02 | 109.33 | 96,829 | -0.19(-0.18%) |
Jun 14, 2019 | 109.58 | 109.75 | 109.41 | 109.53 | 175,126 | -0.35(-0.32%) |
Jun 13, 2019 | 109.58 | 109.88 | 109.35 | 109.88 | 136,076 | -0.78(-0.71%) |
Jun 12, 2019 | 110.15 | 110.94 | 110.15 | 110.66 | 264,763 | +0.61(+0.55%) |
Jun 11, 2019 | 109.62 | 110.28 | 109.52 | 110.05 | 174,358 | +1.32(+1.21%) |
Jun 10, 2019 | 108.71 | 109.12 | 108.62 | 108.73 | 134,806 | +0.97(+0.90%) |
Jun 07, 2019 | 107.38 | 108.18 | 107.32 | 107.77 | 136,626 | +0.96(+0.90%) |
Jun 06, 2019 | 106.58 | 106.94 | 106.42 | 106.81 | 132,371 | +0.95(+0.90%) |
Jun 05, 2019 | 106.10 | 106.54 | 105.70 | 105.85 | 154,605 | +0.60(+0.57%) |
Jun 04, 2019 | 104.54 | 105.46 | 104.35 | 105.26 | 259,472 | +1.24(+1.19%) |
Jun 03, 2019 | 103.53 | 104.14 | 103.41 | 104.01 | 115,800 | +0.48(+0.47%) |
May 31, 2019 | 103.46 | 103.65 | 103.11 | 103.53 | 205,904 | -1.91(-1.81%) |
May 30, 2019 | 105.47 | 105.59 | 105.11 | 105.44 | 143,006 | +0.18(+0.17%) |
May 29, 2019 | 105.56 | 105.56 | 104.69 | 105.26 | 142,175 | +0.13(+0.13%) |
May 28, 2019 | 105.55 | 106.24 | 105.11 | 105.13 | 164,992 | +0.75(+0.72%) |
May 24, 2019 | 104.64 | 104.67 | 103.94 | 104.38 | 136,853 | +0.95(+0.92%) |
May 23, 2019 | 103.35 | 103.78 | 103.06 | 103.43 | 132,317 | +0.13(+0.13%) |
May 22, 2019 | 103.71 | 103.88 | 103.26 | 103.30 | 122,215 | -0.82(-0.79%) |
May 21, 2019 | 103.77 | 104.24 | 103.42 | 104.12 | 141,164 | +0.12(+0.12%) |
May 20, 2019 | 104.00 | 104.59 | 103.79 | 104.00 | 177,489 | -0.26(-0.25%) |
May 17, 2019 | 104.23 | 104.86 | 104.07 | 104.25 | 379,328 | -1.32(-1.25%) |
May 16, 2019 | 104.91 | 105.92 | 104.78 | 105.57 | 182,744 | -0.65(-0.61%) |
May 15, 2019 | 104.65 | 106.44 | 104.31 | 106.22 | 311,496 | +1.38(+1.32%) |
May 14, 2019 | 104.67 | 105.43 | 104.54 | 104.84 | 155,420 | +0.71(+0.69%) |
May 13, 2019 | 103.90 | 104.81 | 103.72 | 104.13 | 236,908 | -0.89(-0.85%) |
May 10, 2019 | 104.71 | 105.26 | 103.66 | 105.02 | 162,406 | -0.04(-0.04%) |
May 09, 2019 | 104.85 | 105.10 | 103.68 | 105.06 | 310,390 | -2.15(-2.00%) |
May 08, 2019 | 107.91 | 107.99 | 107.17 | 107.21 | 160,026 | -0.65(-0.60%) |
May 07, 2019 | 108.30 | 108.61 | 107.33 | 107.86 | 180,046 | -0.42(-0.39%) |
May 06, 2019 | 107.09 | 108.32 | 106.83 | 108.28 | 156,036 | -0.59(-0.54%) |
May 03, 2019 | 107.96 | 108.97 | 107.96 | 108.87 | 127,540 | +0.93(+0.86%) |
May 02, 2019 | 108.23 | 108.44 | 107.72 | 107.94 | 95,425 | -0.29(-0.27%) |