Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 155.10 | 155.66 | 153.14 | 154.09 | 3,656,159 | -0.77(-0.50%) |
Aug 28, 2020 | 155.39 | 156.15 | 153.53 | 154.85 | 3,517,790 | -0.75(-0.48%) |
Aug 27, 2020 | 159.71 | 160.29 | 154.69 | 155.60 | 4,726,668 | -3.82(-2.39%) |
Aug 26, 2020 | 156.87 | 159.52 | 156.28 | 159.42 | 5,679,421 | +4.18(+2.69%) |
Aug 25, 2020 | 155.68 | 156.65 | 153.79 | 155.24 | 3,730,287 | +0.27(+0.17%) |
Aug 24, 2020 | 153.15 | 154.99 | 152.51 | 154.97 | 5,204,829 | +3.66(+2.42%) |
Aug 21, 2020 | 148.85 | 151.65 | 148.26 | 151.31 | 4,883,201 | +2.94(+1.98%) |
Aug 20, 2020 | 146.50 | 148.91 | 146.42 | 148.37 | 4,583,350 | +0.28(+0.19%) |
Aug 19, 2020 | 150.63 | 152.40 | 146.20 | 148.09 | 10,392,936 | +0.35(+0.23%) |
Aug 18, 2020 | 149.51 | 150.26 | 146.89 | 147.74 | 6,120,993 | -0.47(-0.32%) |
Aug 17, 2020 | 147.13 | 148.50 | 145.82 | 148.21 | 5,500,914 | +3.81(+2.64%) |
Aug 14, 2020 | 145.55 | 146.03 | 144.00 | 144.40 | 3,639,100 | -1.27(-0.87%) |
Aug 13, 2020 | 146.29 | 147.03 | 145.15 | 145.68 | 2,426,730 | -0.87(-0.59%) |
Aug 12, 2020 | 146.08 | 147.81 | 144.60 | 146.55 | 4,052,836 | +2.58(+1.79%) |
Aug 11, 2020 | 145.08 | 145.41 | 143.03 | 143.96 | 3,978,931 | +0.14(+0.10%) |
Aug 10, 2020 | 143.36 | 144.75 | 143.17 | 143.82 | 3,276,238 | +0.88(+0.62%) |
Aug 07, 2020 | 142.17 | 144.20 | 141.93 | 142.94 | 3,104,800 | +1.49(+1.05%) |
Aug 06, 2020 | 140.58 | 142.44 | 140.01 | 141.46 | 2,618,691 | +0.87(+0.62%) |
Aug 05, 2020 | 140.29 | 140.77 | 139.13 | 140.59 | 3,260,164 | +0.55(+0.39%) |
Aug 04, 2020 | 140.11 | 141.03 | 139.20 | 140.03 | 2,545,503 | -0.56(-0.40%) |
Aug 03, 2020 | 140.25 | 141.60 | 139.88 | 140.59 | 3,352,635 | +1.27(+0.91%) |
Jul 31, 2020 | 139.85 | 140.27 | 137.17 | 139.32 | 4,198,839 | -0.27(-0.19%) |
Jul 30, 2020 | 138.35 | 140.25 | 137.44 | 139.59 | 2,752,218 | +0.46(+0.33%) |
Jul 29, 2020 | 138.51 | 140.16 | 138.47 | 139.13 | 2,920,784 | +0.94(+0.68%) |
Jul 28, 2020 | 139.69 | 140.14 | 137.94 | 138.20 | 3,817,438 | -1.32(-0.95%) |
Jul 27, 2020 | 137.75 | 139.81 | 137.75 | 139.52 | 2,981,543 | +1.96(+1.42%) |
Jul 24, 2020 | 137.34 | 138.12 | 136.04 | 137.56 | 3,997,367 | +0.50(+0.36%) |
Jul 23, 2020 | 139.69 | 140.01 | 136.04 | 137.07 | 3,916,212 | -1.91(-1.37%) |
Jul 22, 2020 | 135.81 | 139.55 | 135.81 | 138.98 | 4,930,071 | +3.31(+2.44%) |
Jul 21, 2020 | 134.68 | 136.53 | 134.27 | 135.66 | 2,809,287 | +1.36(+1.01%) |
Jul 20, 2020 | 133.59 | 134.88 | 133.19 | 134.31 | 2,970,448 | -0.27(-0.20%) |
Jul 17, 2020 | 134.49 | 134.80 | 132.24 | 134.58 | 4,185,743 | +1.53(+1.15%) |
Jul 16, 2020 | 131.62 | 135.09 | 131.27 | 133.05 | 4,425,746 | +1.43(+1.08%) |
Jul 15, 2020 | 132.61 | 132.67 | 129.67 | 131.62 | 3,749,750 | +1.08(+0.83%) |
Jul 14, 2020 | 126.84 | 130.65 | 126.57 | 130.54 | 4,678,740 | +3.27(+2.57%) |
Jul 13, 2020 | 129.04 | 131.22 | 126.67 | 127.27 | 4,535,290 | -0.82(-0.64%) |
Jul 10, 2020 | 127.00 | 128.29 | 125.66 | 128.09 | 3,489,425 | +1.70(+1.34%) |
Jul 09, 2020 | 127.07 | 127.63 | 124.94 | 126.39 | 3,645,437 | -0.13(-0.10%) |
Jul 08, 2020 | 126.45 | 127.09 | 125.28 | 126.53 | 2,954,605 | +0.68(+0.54%) |
Jul 07, 2020 | 125.37 | 127.47 | 125.21 | 125.84 | 3,209,802 | -0.69(-0.54%) |
Jul 06, 2020 | 128.08 | 128.85 | 126.07 | 126.53 | 3,968,052 | +0.05(+0.04%) |
Jul 02, 2020 | 127.91 | 128.79 | 125.93 | 126.49 | 3,779,862 | +0.08(+0.06%) |
Jul 01, 2020 | 126.20 | 127.03 | 125.59 | 126.41 | 5,152,546 | +0.47(+0.38%) |
Jun 30, 2020 | 125.17 | 126.70 | 124.08 | 125.94 | 4,787,185 | +1.49(+1.20%) |
Jun 29, 2020 | 121.51 | 124.47 | 120.52 | 124.45 | 3,570,262 | +3.83(+3.18%) |
Jun 26, 2020 | 123.14 | 123.81 | 120.17 | 120.62 | 6,127,174 | -2.20(-1.79%) |
Jun 25, 2020 | 122.42 | 123.04 | 120.84 | 122.82 | 4,315,698 | -0.19(-0.16%) |
Jun 24, 2020 | 124.21 | 125.31 | 120.21 | 123.01 | 4,448,409 | -2.14(-1.71%) |
Jun 23, 2020 | 127.12 | 127.42 | 125.05 | 125.16 | 3,630,022 | -0.41(-0.33%) |
Jun 22, 2020 | 123.89 | 125.84 | 123.76 | 125.56 | 3,700,317 | +0.83(+0.66%) |
Jun 19, 2020 | 127.96 | 127.96 | 123.36 | 124.74 | 7,171,652 | -0.67(-0.54%) |
Jun 18, 2020 | 126.03 | 126.80 | 124.24 | 125.41 | 4,180,590 | -1.03(-0.81%) |
Jun 17, 2020 | 124.23 | 127.48 | 124.08 | 126.43 | 7,766,188 | +3.64(+2.97%) |
Jun 16, 2020 | 122.88 | 123.17 | 119.86 | 122.79 | 5,390,558 | +3.74(+3.14%) |
Jun 15, 2020 | 115.01 | 119.27 | 114.72 | 119.05 | 5,432,305 | +1.57(+1.33%) |
Jun 12, 2020 | 118.15 | 119.67 | 115.08 | 117.48 | 4,788,504 | +1.97(+1.70%) |
Jun 11, 2020 | 118.58 | 120.05 | 114.87 | 115.52 | 6,435,433 | -5.74(-4.73%) |
Jun 10, 2020 | 121.45 | 122.32 | 120.21 | 121.26 | 3,977,756 | +0.49(+0.41%) |
Jun 09, 2020 | 120.76 | 122.50 | 120.43 | 120.77 | 4,798,562 | -1.16(-0.95%) |
Jun 08, 2020 | 121.28 | 122.32 | 120.64 | 121.92 | 5,312,280 | -0.15(-0.12%) |
Jun 05, 2020 | 121.38 | 122.46 | 119.73 | 122.07 | 5,954,972 | +2.13(+1.78%) |
Jun 04, 2020 | 122.42 | 122.91 | 119.24 | 119.94 | 7,988,513 | -3.88(-3.13%) |
Jun 03, 2020 | 123.50 | 124.33 | 122.42 | 123.81 | 4,917,559 | +0.80(+0.65%) |
Jun 02, 2020 | 122.25 | 123.46 | 121.37 | 123.01 | 6,462,389 | +2.48(+2.06%) |
Jun 01, 2020 | 121.06 | 121.30 | 119.58 | 120.53 | 5,514,947 | -0.96(-0.79%) |
May 29, 2020 | 119.39 | 121.66 | 119.01 | 121.49 | 7,942,109 | +2.08(+1.74%) |
May 28, 2020 | 120.14 | 122.47 | 118.10 | 119.41 | 8,591,463 | +0.10(+0.09%) |
May 27, 2020 | 116.80 | 119.73 | 114.88 | 119.31 | 8,170,068 | +4.12(+3.58%) |
May 26, 2020 | 116.45 | 117.29 | 114.95 | 115.19 | 8,243,464 | +1.25(+1.10%) |
May 22, 2020 | 112.78 | 114.21 | 110.98 | 113.94 | 6,506,877 | +1.50(+1.33%) |
May 21, 2020 | 110.82 | 113.01 | 109.05 | 112.44 | 10,436,629 | +3.40(+3.12%) |
May 20, 2020 | 114.28 | 114.35 | 107.67 | 109.04 | 20,691,356 | +0.11(+0.10%) |
May 19, 2020 | 108.12 | 110.54 | 107.61 | 108.93 | 7,546,468 | +0.13(+0.12%) |
May 18, 2020 | 109.98 | 110.35 | 108.54 | 108.80 | 8,299,208 | +2.75(+2.59%) |
May 15, 2020 | 101.32 | 106.40 | 101.05 | 106.05 | 9,602,974 | +3.16(+3.07%) |
May 14, 2020 | 99.96 | 102.92 | 98.98 | 102.89 | 6,541,358 | -0.04(-0.04%) |
May 13, 2020 | 104.29 | 105.69 | 101.42 | 102.93 | 7,124,853 | -0.75(-0.73%) |
May 12, 2020 | 107.02 | 107.23 | 103.62 | 103.68 | 3,953,271 | -2.00(-1.90%) |
May 11, 2020 | 105.41 | 106.95 | 104.92 | 105.69 | 4,145,007 | -0.78(-0.73%) |
May 08, 2020 | 106.04 | 106.84 | 104.48 | 106.47 | 4,240,033 | +2.15(+2.06%) |
May 07, 2020 | 103.60 | 105.44 | 103.52 | 104.31 | 3,441,033 | +2.14(+2.10%) |
May 06, 2020 | 102.80 | 103.95 | 101.55 | 102.17 | 4,758,432 | -0.49(-0.48%) |
May 05, 2020 | 101.53 | 104.10 | 101.48 | 102.67 | 5,618,367 | +2.61(+2.61%) |
May 04, 2020 | 96.38 | 100.08 | 95.84 | 100.06 | 4,386,045 | +2.69(+2.77%) |
May 01, 2020 | 95.53 | 97.58 | 95.36 | 97.36 | 4,089,182 | -0.27(-0.28%) |
Apr 30, 2020 | 97.59 | 99.47 | 96.44 | 97.63 | 5,164,672 | -1.31(-1.33%) |
Apr 29, 2020 | 99.48 | 100.47 | 98.03 | 98.95 | 5,584,754 | +2.46(+2.55%) |
Apr 28, 2020 | 98.28 | 99.33 | 95.47 | 96.49 | 5,995,814 | +1.44(+1.52%) |
Apr 27, 2020 | 92.57 | 95.97 | 92.56 | 95.04 | 5,725,254 | +3.00(+3.26%) |
Apr 24, 2020 | 89.54 | 92.89 | 89.22 | 92.04 | 5,828,691 | +3.59(+4.06%) |
Apr 23, 2020 | 88.79 | 90.09 | 88.38 | 88.45 | 4,393,936 | -0.05(-0.05%) |
Apr 22, 2020 | 87.43 | 89.50 | 86.83 | 88.50 | 5,119,338 | +2.17(+2.52%) |
Apr 21, 2020 | 85.83 | 87.33 | 85.27 | 86.33 | 5,944,789 | -1.83(-2.07%) |
Apr 20, 2020 | 88.26 | 90.64 | 87.60 | 88.15 | 5,687,548 | -1.83(-2.03%) |
Apr 17, 2020 | 89.42 | 91.43 | 88.35 | 89.98 | 7,701,132 | +4.32(+5.04%) |
Apr 16, 2020 | 87.11 | 89.03 | 85.06 | 85.66 | 9,748,485 | -1.76(-2.01%) |
Apr 15, 2020 | 87.93 | 88.87 | 85.77 | 87.42 | 7,962,436 | -4.38(-4.77%) |
Apr 14, 2020 | 90.66 | 92.50 | 89.72 | 91.80 | 6,102,394 | +3.59(+4.07%) |
Apr 13, 2020 | 88.39 | 88.81 | 86.22 | 88.22 | 5,923,024 | -0.10(-0.12%) |
Apr 09, 2020 | 89.37 | 91.18 | 87.82 | 88.32 | 7,061,844 | +0.89(+1.02%) |
Apr 08, 2020 | 84.74 | 87.82 | 83.95 | 87.43 | 5,089,128 | +3.14(+3.73%) |
Apr 07, 2020 | 88.00 | 89.13 | 84.09 | 84.29 | 8,474,896 | +2.03(+2.47%) |
Apr 06, 2020 | 80.70 | 82.82 | 77.84 | 82.26 | 10,167,849 | +6.09(+7.99%) |
Apr 03, 2020 | 76.11 | 78.06 | 75.20 | 76.17 | 6,958,894 | -0.61(-0.80%) |
Apr 02, 2020 | 73.99 | 77.16 | 73.44 | 76.78 | 8,899,306 | +2.26(+3.03%) |
Apr 01, 2020 | 74.82 | 77.77 | 73.28 | 74.52 | 8,756,469 | -5.22(-6.54%) |
Mar 31, 2020 | 81.61 | 82.42 | 79.26 | 79.74 | 5,961,515 | -2.46(-3.00%) |
Mar 30, 2020 | 80.99 | 82.97 | 79.16 | 82.20 | 6,167,202 | +1.60(+1.99%) |
Mar 27, 2020 | 77.91 | 83.14 | 77.28 | 80.60 | 7,430,698 | -1.05(-1.28%) |
Mar 26, 2020 | 79.77 | 84.27 | 79.65 | 81.65 | 10,904,091 | +4.07(+5.24%) |
Mar 25, 2020 | 74.23 | 80.61 | 72.58 | 77.58 | 10,685,662 | +5.95(+8.31%) |
Mar 24, 2020 | 67.42 | 71.90 | 66.77 | 71.63 | 9,711,145 | +8.80(+14.01%) |
Mar 23, 2020 | 60.44 | 64.04 | 58.43 | 62.83 | 10,353,009 | +1.33(+2.17%) |
Mar 20, 2020 | 66.95 | 67.63 | 60.72 | 61.49 | 12,454,785 | -3.25(-5.02%) |
Mar 19, 2020 | 59.69 | 67.84 | 55.60 | 64.75 | 13,098,269 | +4.49(+7.46%) |
Mar 18, 2020 | 63.49 | 64.98 | 56.53 | 60.25 | 12,010,995 | -8.13(-11.88%) |
Mar 17, 2020 | 68.16 | 70.07 | 59.54 | 68.38 | 16,524,162 | +1.11(+1.65%) |
Mar 16, 2020 | 79.28 | 81.18 | 65.96 | 67.27 | 15,937,640 | -22.15(-24.77%) |
Mar 13, 2020 | 86.79 | 89.48 | 81.90 | 89.41 | 10,799,046 | +6.09(+7.31%) |
Mar 12, 2020 | 84.52 | 87.94 | 82.57 | 83.32 | 10,686,479 | -8.55(-9.31%) |
Mar 11, 2020 | 92.97 | 95.73 | 90.59 | 91.88 | 6,697,233 | -4.51(-4.68%) |
Mar 10, 2020 | 91.04 | 96.50 | 88.08 | 96.39 | 10,024,568 | +9.08(+10.40%) |
Mar 09, 2020 | 90.65 | 92.50 | 86.32 | 87.31 | 8,836,001 | -10.28(-10.53%) |
Mar 06, 2020 | 96.33 | 98.27 | 94.68 | 97.59 | 8,511,358 | -2.05(-2.06%) |
Mar 05, 2020 | 102.19 | 103.08 | 99.04 | 99.63 | 7,141,822 | -5.35(-5.09%) |
Mar 04, 2020 | 102.59 | 105.22 | 101.52 | 104.98 | 5,618,804 | +4.38(+4.36%) |
Mar 03, 2020 | 102.16 | 104.74 | 99.29 | 100.60 | 8,997,364 | -2.30(-2.23%) |
Mar 02, 2020 | 99.48 | 103.03 | 97.38 | 102.90 | 9,483,746 | +4.14(+4.19%) |
Feb 28, 2020 | 96.44 | 99.31 | 95.38 | 98.75 | 10,778,327 | -0.97(-0.98%) |
Feb 27, 2020 | 102.03 | 104.29 | 99.64 | 99.73 | 9,526,288 | -5.26(-5.01%) |
Feb 26, 2020 | 110.39 | 111.62 | 103.75 | 104.99 | 13,748,187 | -4.84(-4.40%) |
Feb 25, 2020 | 115.27 | 115.27 | 109.83 | 109.83 | 7,028,467 | -4.07(-3.57%) |
Feb 24, 2020 | 113.16 | 115.30 | 113.06 | 113.89 | 5,826,813 | -2.22(-1.92%) |
Feb 21, 2020 | 116.53 | 116.94 | 115.30 | 116.12 | 4,167,134 | -1.17(-1.00%) |
Feb 20, 2020 | 114.69 | 117.44 | 113.99 | 117.29 | 5,067,155 | +2.90(+2.54%) |
Feb 19, 2020 | 114.60 | 115.34 | 114.13 | 114.39 | 3,421,405 | +0.19(+0.17%) |
Feb 18, 2020 | 115.50 | 116.67 | 113.81 | 114.19 | 3,701,482 | -2.03(-1.75%) |
Feb 14, 2020 | 115.97 | 116.35 | 115.36 | 116.22 | 2,994,315 | +0.60(+0.52%) |
Feb 13, 2020 | 115.13 | 116.08 | 114.88 | 115.62 | 2,731,897 | -0.24(-0.21%) |
Feb 12, 2020 | 114.81 | 116.02 | 114.55 | 115.86 | 2,943,336 | +1.85(+1.63%) |
Feb 11, 2020 | 112.41 | 114.16 | 112.27 | 114.01 | 2,499,589 | +1.69(+1.50%) |
Feb 10, 2020 | 112.03 | 112.89 | 111.62 | 112.32 | 3,211,360 | -0.25(-0.22%) |
Feb 07, 2020 | 112.73 | 113.02 | 111.93 | 112.57 | 2,232,436 | -0.03(-0.02%) |
Feb 06, 2020 | 113.46 | 113.86 | 112.59 | 112.60 | 2,664,579 | -0.57(-0.51%) |
Feb 05, 2020 | 111.68 | 113.38 | 111.13 | 113.17 | 3,469,671 | +2.58(+2.33%) |
Feb 04, 2020 | 110.10 | 111.49 | 109.64 | 110.60 | 4,445,681 | +2.01(+1.85%) |
Feb 03, 2020 | 108.42 | 110.48 | 108.15 | 108.59 | 4,294,358 | +0.87(+0.81%) |
Jan 31, 2020 | 110.71 | 110.89 | 107.58 | 107.71 | 4,716,206 | -3.22(-2.91%) |
Jan 30, 2020 | 110.76 | 111.54 | 109.87 | 110.94 | 3,746,551 | -0.65(-0.58%) |
Jan 29, 2020 | 112.50 | 113.43 | 111.53 | 111.59 | 2,770,115 | -0.68(-0.60%) |
Jan 28, 2020 | 111.25 | 112.75 | 110.48 | 112.26 | 3,484,087 | +1.29(+1.16%) |
Jan 27, 2020 | 109.58 | 112.00 | 109.58 | 110.98 | 3,774,179 | -0.44(-0.39%) |
Jan 24, 2020 | 113.59 | 113.86 | 110.72 | 111.41 | 3,961,017 | -2.30(-2.02%) |
Jan 23, 2020 | 112.34 | 114.11 | 112.17 | 113.71 | 3,631,570 | +0.74(+0.66%) |
Jan 22, 2020 | 112.31 | 113.89 | 111.85 | 112.97 | 5,226,868 | +0.91(+0.81%) |
Jan 21, 2020 | 112.28 | 112.82 | 111.35 | 112.06 | 3,753,044 | -0.82(-0.72%) |
Jan 17, 2020 | 110.47 | 113.00 | 110.31 | 112.88 | 6,410,580 | +2.85(+2.59%) |
Jan 16, 2020 | 110.64 | 110.75 | 109.67 | 110.03 | 4,098,638 | -0.23(-0.21%) |
Jan 15, 2020 | 110.65 | 110.87 | 109.96 | 110.26 | 3,982,420 | -0.51(-0.46%) |
Jan 14, 2020 | 111.48 | 112.25 | 110.35 | 110.76 | 4,144,626 | -0.90(-0.81%) |
Jan 13, 2020 | 111.59 | 112.28 | 111.34 | 111.67 | 4,137,971 | +0.05(+0.04%) |
Jan 10, 2020 | 112.27 | 112.51 | 111.56 | 111.62 | 2,592,113 | -0.97(-0.86%) |
Jan 09, 2020 | 112.15 | 113.36 | 112.08 | 112.59 | 3,178,807 | +0.48(+0.43%) |
Jan 08, 2020 | 110.84 | 113.22 | 110.31 | 112.11 | 4,368,707 | +1.75(+1.59%) |
Jan 07, 2020 | 111.15 | 111.31 | 109.97 | 110.36 | 4,574,708 | -0.66(-0.60%) |
Jan 06, 2020 | 109.45 | 111.06 | 109.13 | 111.02 | 3,940,869 | +0.69(+0.63%) |
Jan 03, 2020 | 109.51 | 110.53 | 108.90 | 110.33 | 3,007,185 | -0.79(-0.71%) |
Jan 02, 2020 | 110.75 | 111.12 | 110.02 | 111.12 | 3,023,113 | +0.65(+0.58%) |
Dec 31, 2019 | 110.30 | 110.54 | 109.26 | 110.48 | 2,873,958 | -0.27(-0.24%) |
Dec 30, 2019 | 111.21 | 111.39 | 109.72 | 110.75 | 2,523,448 | -0.17(-0.15%) |
Dec 27, 2019 | 110.57 | 111.33 | 110.35 | 110.91 | 2,623,116 | +0.46(+0.42%) |
Dec 26, 2019 | 110.63 | 110.98 | 110.22 | 110.45 | 1,858,249 | -0.04(-0.03%) |
Dec 24, 2019 | 110.32 | 110.82 | 110.13 | 110.49 | 1,220,608 | +0.17(+0.15%) |
Dec 23, 2019 | 110.73 | 111.23 | 110.06 | 110.32 | 3,458,406 | -0.13(-0.12%) |
Dec 20, 2019 | 110.45 | 110.95 | 110.05 | 110.45 | 6,499,903 | -0.44(-0.40%) |
Dec 19, 2019 | 110.08 | 111.22 | 109.68 | 110.89 | 4,880,136 | +0.83(+0.76%) |
Dec 18, 2019 | 110.39 | 110.87 | 110.03 | 110.06 | 3,587,598 | -0.01(-0.01%) |
Dec 17, 2019 | 111.33 | 112.05 | 109.99 | 110.07 | 3,830,800 | -0.70(-0.63%) |
Dec 16, 2019 | 110.21 | 111.78 | 110.03 | 110.77 | 4,064,067 | +1.46(+1.33%) |
Dec 13, 2019 | 108.55 | 109.42 | 107.77 | 109.31 | 3,381,606 | +0.28(+0.25%) |
Dec 12, 2019 | 108.55 | 109.58 | 108.12 | 109.04 | 2,745,966 | +0.50(+0.46%) |
Dec 11, 2019 | 106.73 | 108.55 | 106.30 | 108.54 | 3,914,566 | +1.09(+1.01%) |
Dec 10, 2019 | 108.65 | 108.72 | 107.36 | 107.45 | 2,776,843 | -1.28(-1.18%) |
Dec 09, 2019 | 107.31 | 109.16 | 107.14 | 108.73 | 2,807,044 | +1.47(+1.37%) |
Dec 06, 2019 | 107.17 | 108.23 | 107.04 | 107.27 | 2,670,162 | +0.65(+0.61%) |
Dec 05, 2019 | 106.98 | 107.27 | 106.05 | 106.62 | 2,873,978 | +0.11(+0.10%) |
Dec 04, 2019 | 106.09 | 108.36 | 105.97 | 106.51 | 4,495,869 | +0.84(+0.79%) |
Dec 03, 2019 | 105.90 | 106.33 | 104.80 | 105.67 | 5,581,470 | -1.34(-1.25%) |
Dec 02, 2019 | 108.48 | 108.75 | 106.97 | 107.01 | 3,603,607 | -1.21(-1.12%) |
Nov 29, 2019 | 109.27 | 109.55 | 108.02 | 108.22 | 1,730,098 | -1.06(-0.97%) |
Nov 27, 2019 | 108.91 | 109.74 | 108.58 | 109.28 | 3,195,371 | +0.79(+0.73%) |
Nov 26, 2019 | 108.45 | 109.17 | 107.89 | 108.48 | 5,157,995 | +0.55(+0.51%) |
Nov 25, 2019 | 109.61 | 109.92 | 107.64 | 107.93 | 4,844,397 | -1.11(-1.02%) |
Nov 22, 2019 | 108.01 | 109.04 | 107.70 | 109.04 | 4,849,155 | +1.09(+1.01%) |
Nov 21, 2019 | 109.77 | 109.78 | 107.64 | 107.95 | 6,230,217 | -0.75(-0.69%) |
Nov 20, 2019 | 109.11 | 111.82 | 107.89 | 108.70 | 17,468,680 | +4.09(+3.91%) |
Nov 19, 2019 | 106.20 | 106.20 | 104.13 | 104.61 | 7,755,034 | -1.50(-1.41%) |
Nov 18, 2019 | 106.77 | 107.75 | 106.11 | 106.11 | 5,969,577 | -0.46(-0.43%) |
Nov 15, 2019 | 106.20 | 106.73 | 104.70 | 106.57 | 3,927,519 | +0.90(+0.86%) |
Nov 14, 2019 | 104.72 | 105.94 | 103.97 | 105.66 | 3,092,039 | +1.56(+1.50%) |
Nov 13, 2019 | 104.21 | 105.54 | 103.26 | 104.10 | 4,695,387 | -1.36(-1.29%) |
Nov 12, 2019 | 105.51 | 106.58 | 105.34 | 105.46 | 4,525,378 | -0.12(-0.11%) |
Nov 11, 2019 | 104.44 | 105.62 | 103.98 | 105.58 | 3,183,475 | +0.41(+0.39%) |
Nov 08, 2019 | 104.00 | 105.23 | 103.56 | 105.16 | 3,027,131 | +1.29(+1.24%) |
Nov 07, 2019 | 104.66 | 105.31 | 103.43 | 103.87 | 2,879,500 | -0.06(-0.06%) |
Nov 06, 2019 | 104.24 | 104.99 | 102.78 | 103.94 | 3,498,152 | +0.43(+0.42%) |
Nov 05, 2019 | 103.93 | 104.01 | 102.42 | 103.50 | 2,558,741 | -0.39(-0.37%) |
Nov 04, 2019 | 104.30 | 104.83 | 103.05 | 103.89 | 2,729,519 | -0.30(-0.29%) |
Nov 01, 2019 | 103.25 | 104.21 | 101.61 | 104.19 | 3,037,212 | +1.24(+1.20%) |
Oct 31, 2019 | 103.63 | 104.23 | 102.21 | 102.96 | 3,699,876 | +0.30(+0.30%) |
Oct 30, 2019 | 101.36 | 102.82 | 100.73 | 102.66 | 3,322,454 | +1.61(+1.60%) |
Oct 29, 2019 | 102.65 | 102.88 | 100.75 | 101.04 | 3,289,809 | -1.95(-1.89%) |
Oct 28, 2019 | 103.29 | 103.77 | 102.42 | 102.99 | 2,698,490 | +0.05(+0.05%) |
Oct 25, 2019 | 102.02 | 103.83 | 101.80 | 102.93 | 2,449,889 | +0.66(+0.64%) |
Oct 24, 2019 | 103.02 | 104.17 | 101.90 | 102.28 | 2,349,333 | -0.59(-0.57%) |
Oct 23, 2019 | 103.28 | 103.56 | 102.17 | 102.87 | 2,451,275 | -0.89(-0.85%) |
Oct 22, 2019 | 103.05 | 104.73 | 102.96 | 103.75 | 3,962,310 | +0.99(+0.96%) |
Oct 21, 2019 | 104.02 | 104.47 | 102.26 | 102.77 | 3,167,719 | -0.82(-0.79%) |
Oct 18, 2019 | 102.96 | 103.84 | 102.86 | 103.58 | 4,044,843 | +0.22(+0.21%) |
Oct 17, 2019 | 103.60 | 104.11 | 102.78 | 103.36 | 2,953,880 | +0.25(+0.24%) |
Oct 16, 2019 | 103.11 | 103.53 | 102.55 | 103.11 | 3,176,037 | -0.08(-0.08%) |
Oct 15, 2019 | 102.45 | 103.73 | 102.08 | 103.20 | 3,645,388 | +1.61(+1.58%) |
Oct 14, 2019 | 101.39 | 102.11 | 101.21 | 101.59 | 2,349,767 | -0.13(-0.13%) |
Oct 11, 2019 | 100.87 | 102.49 | 100.42 | 101.72 | 4,915,035 | +2.41(+2.42%) |
Oct 10, 2019 | 97.73 | 99.60 | 97.72 | 99.31 | 3,595,923 | +1.73(+1.78%) |
Oct 09, 2019 | 98.40 | 98.83 | 96.97 | 97.58 | 3,516,849 | -0.18(-0.19%) |
Oct 08, 2019 | 98.12 | 99.35 | 97.74 | 97.76 | 3,687,676 | -1.59(-1.60%) |
Oct 07, 2019 | 98.80 | 100.02 | 98.41 | 99.35 | 4,020,095 | +0.74(+0.75%) |
Oct 04, 2019 | 98.15 | 98.95 | 97.57 | 98.61 | 4,709,688 | +0.96(+0.99%) |
Oct 03, 2019 | 97.56 | 97.95 | 96.01 | 97.64 | 5,477,089 | +0.02(+0.02%) |
Oct 02, 2019 | 100.34 | 100.34 | 97.23 | 97.62 | 5,506,921 | -2.91(-2.89%) |
Oct 01, 2019 | 101.06 | 102.75 | 99.92 | 100.53 | 4,324,538 | -0.40(-0.40%) |
Sep 30, 2019 | 100.55 | 101.25 | 100.02 | 100.94 | 4,387,740 | +0.39(+0.38%) |
Sep 27, 2019 | 102.33 | 102.67 | 99.88 | 100.55 | 4,291,695 | -1.08(-1.07%) |
Sep 26, 2019 | 101.97 | 102.28 | 100.42 | 101.64 | 4,349,908 | -0.03(-0.03%) |
Sep 25, 2019 | 101.17 | 102.12 | 100.94 | 101.66 | 3,175,683 | +0.69(+0.68%) |
Sep 24, 2019 | 102.13 | 103.01 | 100.75 | 100.97 | 4,300,438 | -0.40(-0.40%) |
Sep 23, 2019 | 101.15 | 102.83 | 100.60 | 101.38 | 6,148,311 | -0.48(-0.47%) |
Sep 20, 2019 | 103.67 | 103.90 | 101.85 | 101.86 | 6,821,112 | -0.83(-0.81%) |
Sep 19, 2019 | 103.40 | 103.62 | 102.52 | 102.69 | 2,641,706 | -0.67(-0.65%) |
Sep 18, 2019 | 103.25 | 103.86 | 102.41 | 103.36 | 2,568,771 | -0.12(-0.12%) |
Sep 17, 2019 | 102.55 | 103.62 | 101.78 | 103.48 | 3,086,434 | +0.09(+0.09%) |
Sep 16, 2019 | 103.41 | 104.55 | 102.94 | 103.39 | 2,650,923 | -0.67(-0.64%) |
Sep 13, 2019 | 105.08 | 105.70 | 103.87 | 104.06 | 3,787,206 | -0.48(-0.46%) |
Sep 12, 2019 | 104.72 | 105.69 | 104.52 | 104.54 | 3,781,607 | +0.36(+0.34%) |
Sep 11, 2019 | 105.98 | 106.18 | 103.86 | 104.18 | 4,436,590 | -1.64(-1.55%) |
Sep 10, 2019 | 105.08 | 106.45 | 103.68 | 105.82 | 5,198,017 | +0.45(+0.43%) |
Sep 09, 2019 | 105.46 | 105.93 | 104.68 | 105.37 | 4,120,259 | +0.07(+0.07%) |
Sep 06, 2019 | 105.32 | 105.93 | 104.73 | 105.30 | 3,772,064 | +0.46(+0.44%) |
Sep 05, 2019 | 103.90 | 105.80 | 103.75 | 104.84 | 3,990,055 | +2.10(+2.05%) |
Sep 04, 2019 | 102.42 | 102.85 | 100.52 | 102.74 | 4,481,733 | +0.68(+0.67%) |