Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 135.51 | 135.71 | 131.40 | 133.04 | 4,573,068 | -2.62(-1.93%) |
Jul 30, 2020 | 134.10 | 136.45 | 133.78 | 135.67 | 1,788,276 | +0.40(+0.29%) |
Jul 29, 2020 | 137.38 | 137.38 | 135.04 | 135.27 | 2,159,912 | -1.52(-1.11%) |
Jul 28, 2020 | 138.62 | 139.36 | 136.58 | 136.79 | 1,699,894 | -1.87(-1.35%) |
Jul 27, 2020 | 136.30 | 138.82 | 135.73 | 138.67 | 2,668,480 | +3.60(+2.67%) |
Jul 24, 2020 | 136.65 | 136.93 | 133.88 | 135.06 | 3,688,935 | -3.03(-2.19%) |
Jul 23, 2020 | 140.84 | 141.63 | 137.53 | 138.09 | 3,033,580 | -2.60(-1.85%) |
Jul 22, 2020 | 141.37 | 141.81 | 139.73 | 140.70 | 1,900,769 | -0.36(-0.25%) |
Jul 21, 2020 | 144.78 | 144.84 | 140.64 | 141.05 | 2,836,770 | -3.31(-2.29%) |
Jul 20, 2020 | 143.08 | 145.08 | 142.17 | 144.36 | 4,764,768 | +1.82(+1.28%) |
Jul 17, 2020 | 140.56 | 143.11 | 140.12 | 142.54 | 2,732,488 | +2.49(+1.77%) |
Jul 16, 2020 | 140.69 | 140.76 | 138.33 | 140.05 | 3,098,235 | -1.16(-0.82%) |
Jul 15, 2020 | 140.98 | 141.72 | 139.44 | 141.21 | 4,296,102 | +2.34(+1.68%) |
Jul 14, 2020 | 135.27 | 139.01 | 133.88 | 138.88 | 5,561,122 | +2.88(+2.12%) |
Jul 13, 2020 | 138.77 | 141.27 | 135.52 | 135.99 | 4,931,105 | -1.84(-1.34%) |
Jul 10, 2020 | 139.48 | 139.48 | 137.25 | 137.84 | 2,942,765 | -1.35(-0.97%) |
Jul 09, 2020 | 139.71 | 140.41 | 136.97 | 139.18 | 2,834,452 | -0.32(-0.23%) |
Jul 08, 2020 | 139.88 | 139.97 | 137.80 | 139.50 | 2,262,673 | +0.82(+0.59%) |
Jul 07, 2020 | 137.68 | 140.92 | 137.20 | 138.68 | 2,780,197 | +0.61(+0.44%) |
Jul 06, 2020 | 138.97 | 139.54 | 137.67 | 138.06 | 3,138,572 | +0.89(+0.65%) |
Jul 02, 2020 | 137.44 | 138.44 | 136.32 | 137.17 | 2,814,499 | +1.16(+0.85%) |
Jul 01, 2020 | 135.85 | 136.49 | 133.96 | 136.01 | 3,489,121 | +0.67(+0.50%) |
Jun 30, 2020 | 133.48 | 135.82 | 132.82 | 135.34 | 3,175,474 | +1.99(+1.49%) |
Jun 29, 2020 | 134.51 | 134.78 | 132.25 | 133.35 | 2,143,435 | -0.47(-0.35%) |
Jun 26, 2020 | 136.25 | 136.79 | 132.84 | 133.82 | 5,087,146 | -2.73(-2.00%) |
Jun 25, 2020 | 134.82 | 136.75 | 133.70 | 136.56 | 2,513,935 | +1.50(+1.11%) |
Jun 24, 2020 | 136.88 | 138.64 | 133.76 | 135.05 | 5,102,034 | -2.23(-1.62%) |
Jun 23, 2020 | 137.73 | 139.18 | 136.96 | 137.28 | 3,361,910 | +0.52(+0.38%) |
Jun 22, 2020 | 136.35 | 137.22 | 134.27 | 136.77 | 5,009,336 | +0.28(+0.20%) |
Jun 19, 2020 | 133.28 | 136.69 | 132.53 | 136.49 | 4,688,205 | +4.32(+3.27%) |
Jun 18, 2020 | 130.39 | 132.75 | 130.34 | 132.17 | 2,822,154 | +0.66(+0.50%) |
Jun 17, 2020 | 131.70 | 132.85 | 131.20 | 131.51 | 2,550,435 | +0.49(+0.37%) |
Jun 16, 2020 | 131.07 | 131.78 | 128.52 | 131.02 | 3,468,209 | +1.81(+1.40%) |
Jun 15, 2020 | 125.48 | 129.56 | 124.92 | 129.21 | 3,600,552 | +2.52(+1.99%) |
Jun 12, 2020 | 128.28 | 128.93 | 123.82 | 126.69 | 5,935,856 | +0.66(+0.53%) |
Jun 11, 2020 | 130.37 | 130.87 | 125.81 | 126.03 | 6,569,307 | -5.87(-4.45%) |
Jun 10, 2020 | 132.44 | 133.02 | 131.28 | 131.89 | 4,959,336 | +0.42(+0.32%) |
Jun 09, 2020 | 131.17 | 132.84 | 131.01 | 131.47 | 4,878,656 | -0.19(-0.14%) |
Jun 08, 2020 | 130.20 | 131.93 | 129.02 | 131.66 | 3,361,950 | +1.73(+1.33%) |
Jun 05, 2020 | 130.75 | 131.59 | 128.68 | 129.92 | 5,877,724 | -0.09(-0.07%) |
Jun 04, 2020 | 130.51 | 132.28 | 129.20 | 130.01 | 4,088,969 | -1.20(-0.91%) |
Jun 03, 2020 | 132.97 | 133.24 | 130.75 | 131.21 | 3,354,556 | -1.76(-1.32%) |
Jun 02, 2020 | 132.51 | 133.00 | 130.10 | 132.97 | 2,819,025 | +0.32(+0.24%) |
Jun 01, 2020 | 132.79 | 133.34 | 131.78 | 132.65 | 3,195,540 | -0.62(-0.47%) |
May 29, 2020 | 131.02 | 133.46 | 128.94 | 133.28 | 4,948,939 | +2.38(+1.82%) |
May 28, 2020 | 130.71 | 132.85 | 130.41 | 130.89 | 4,043,097 | +0.33(+0.25%) |
May 27, 2020 | 129.03 | 130.60 | 125.25 | 130.57 | 6,254,808 | +1.18(+0.91%) |
May 26, 2020 | 134.07 | 134.07 | 129.28 | 129.39 | 4,945,169 | -2.50(-1.90%) |
May 22, 2020 | 130.69 | 132.03 | 130.07 | 131.89 | 2,347,490 | +0.86(+0.66%) |
May 21, 2020 | 131.88 | 132.40 | 129.69 | 131.03 | 2,922,271 | -1.42(-1.08%) |
May 20, 2020 | 130.98 | 132.67 | 129.97 | 132.46 | 2,613,621 | +2.67(+2.06%) |
May 19, 2020 | 132.33 | 132.72 | 129.58 | 129.78 | 2,847,100 | -2.54(-1.92%) |
May 18, 2020 | 134.40 | 134.72 | 132.02 | 132.33 | 3,913,934 | +1.51(+1.16%) |
May 15, 2020 | 127.12 | 130.90 | 126.36 | 130.81 | 3,781,158 | +3.19(+2.50%) |
May 14, 2020 | 126.87 | 128.45 | 125.74 | 127.62 | 3,605,989 | -0.57(-0.45%) |
May 13, 2020 | 130.48 | 132.21 | 125.92 | 128.19 | 5,421,916 | -1.43(-1.11%) |
May 12, 2020 | 133.44 | 134.65 | 129.63 | 129.63 | 7,107,322 | -2.82(-2.13%) |
May 11, 2020 | 126.91 | 132.63 | 126.71 | 132.45 | 5,650,968 | +5.43(+4.28%) |
May 08, 2020 | 127.11 | 127.72 | 126.19 | 127.02 | 2,189,879 | +1.23(+0.98%) |
May 07, 2020 | 127.28 | 127.28 | 125.19 | 125.79 | 2,662,614 | +0.17(+0.13%) |
May 06, 2020 | 126.01 | 127.12 | 124.94 | 125.62 | 2,832,609 | +0.02(+0.02%) |
May 05, 2020 | 124.70 | 126.54 | 124.24 | 125.60 | 2,741,195 | +2.40(+1.95%) |
May 04, 2020 | 119.70 | 123.28 | 119.59 | 123.20 | 2,664,291 | +3.61(+3.02%) |
May 01, 2020 | 120.67 | 121.39 | 118.35 | 119.59 | 2,473,964 | -3.07(-2.50%) |
Apr 30, 2020 | 124.14 | 124.48 | 122.26 | 122.65 | 1,906,955 | -1.78(-1.43%) |
Apr 29, 2020 | 125.88 | 126.09 | 123.45 | 124.43 | 3,458,038 | +0.98(+0.79%) |
Apr 28, 2020 | 127.55 | 127.55 | 122.83 | 123.45 | 3,030,085 | -2.69(-2.13%) |
Apr 27, 2020 | 126.61 | 127.11 | 125.03 | 126.14 | 2,269,735 | +1.33(+1.07%) |
Apr 24, 2020 | 122.82 | 124.90 | 121.67 | 124.81 | 2,656,243 | +2.95(+2.42%) |
Apr 23, 2020 | 123.03 | 125.36 | 121.52 | 121.86 | 3,070,793 | -0.38(-0.31%) |
Apr 22, 2020 | 122.65 | 122.89 | 120.45 | 122.24 | 1,994,271 | +1.15(+0.95%) |
Apr 21, 2020 | 123.32 | 124.34 | 120.42 | 121.09 | 3,572,951 | -3.79(-3.03%) |
Apr 20, 2020 | 122.41 | 127.06 | 122.18 | 124.88 | 4,040,205 | +1.59(+1.29%) |
Apr 17, 2020 | 122.04 | 123.42 | 120.36 | 123.29 | 6,233,690 | +5.50(+4.67%) |
Apr 16, 2020 | 115.73 | 118.04 | 115.28 | 117.79 | 2,757,543 | +3.35(+2.93%) |
Apr 15, 2020 | 115.37 | 115.88 | 113.89 | 114.43 | 1,829,249 | -2.93(-2.49%) |
Apr 14, 2020 | 115.20 | 117.55 | 114.96 | 117.36 | 6,682,070 | +4.11(+3.63%) |
Apr 13, 2020 | 112.91 | 113.60 | 111.40 | 113.25 | 1,783,939 | +0.52(+0.46%) |
Apr 09, 2020 | 112.42 | 113.06 | 111.17 | 112.73 | 2,793,231 | +1.02(+0.91%) |
Apr 08, 2020 | 109.80 | 111.99 | 108.17 | 111.71 | 2,301,309 | +3.36(+3.10%) |
Apr 07, 2020 | 112.67 | 112.86 | 108.12 | 108.35 | 4,114,983 | -2.15(-1.94%) |
Apr 06, 2020 | 108.81 | 110.75 | 107.83 | 110.50 | 4,858,889 | +5.40(+5.14%) |
Apr 03, 2020 | 106.38 | 107.43 | 104.28 | 105.10 | 1,634,549 | -1.44(-1.35%) |
Apr 02, 2020 | 101.80 | 106.64 | 101.62 | 106.53 | 2,078,258 | +3.87(+3.77%) |
Apr 01, 2020 | 103.79 | 105.56 | 101.88 | 102.66 | 3,180,541 | -3.91(-3.67%) |
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,518 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,138 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,483 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,493 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,316 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,356 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,139 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,562 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,909 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,284 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,152 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,272 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,768 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,566 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,943 | -5.28(-4.75%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,159 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,280 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,606 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,966 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,499 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,650 | -3.15(-2.67%) |
Mar 02, 2020 | 113.59 | 118.06 | 112.72 | 118.06 | 6,225,126 | +5.48(+4.86%) |
Feb 28, 2020 | 108.75 | 112.92 | 108.45 | 112.58 | 8,604,596 | +0.44(+0.40%) |
Feb 27, 2020 | 116.36 | 116.92 | 112.14 | 112.14 | 6,154,633 | -4.87(-4.17%) |
Feb 26, 2020 | 116.66 | 118.21 | 115.84 | 117.01 | 5,443,816 | +1.54(+1.34%) |
Feb 25, 2020 | 119.26 | 119.75 | 115.15 | 115.47 | 4,617,787 | -3.00(-2.54%) |
Feb 24, 2020 | 119.38 | 119.54 | 117.16 | 118.47 | 4,583,545 | -3.20(-2.63%) |
Feb 21, 2020 | 121.87 | 122.17 | 120.74 | 121.68 | 2,174,060 | -0.23(-0.19%) |
Feb 20, 2020 | 122.24 | 122.24 | 119.90 | 121.91 | 2,408,694 | -0.17(-0.14%) |
Feb 19, 2020 | 121.56 | 122.51 | 121.42 | 122.07 | 1,421,660 | +0.95(+0.78%) |
Feb 18, 2020 | 120.91 | 121.25 | 120.14 | 121.12 | 1,973,905 | +0.05(+0.04%) |
Feb 14, 2020 | 120.78 | 121.24 | 119.92 | 121.08 | 1,390,030 | +0.51(+0.43%) |
Feb 13, 2020 | 121.36 | 121.46 | 120.49 | 120.56 | 2,583,356 | -0.98(-0.81%) |
Feb 12, 2020 | 121.72 | 121.95 | 120.67 | 121.54 | 2,492,229 | +0.27(+0.22%) |
Feb 11, 2020 | 121.60 | 122.17 | 121.05 | 121.27 | 2,254,878 | -0.06(-0.05%) |
Feb 10, 2020 | 119.91 | 121.35 | 119.62 | 121.33 | 1,970,642 | +1.19(+0.99%) |
Feb 07, 2020 | 120.68 | 120.82 | 119.61 | 120.15 | 2,086,664 | -0.93(-0.77%) |
Feb 06, 2020 | 121.42 | 121.55 | 119.94 | 121.08 | 3,611,621 | +0.90(+0.75%) |
Feb 05, 2020 | 118.24 | 122.07 | 118.17 | 120.18 | 7,350,639 | +2.98(+2.54%) |
Feb 04, 2020 | 116.04 | 117.58 | 115.94 | 117.20 | 3,108,332 | +2.70(+2.36%) |
Feb 03, 2020 | 113.57 | 114.87 | 113.40 | 114.50 | 2,109,489 | +1.99(+1.77%) |
Jan 31, 2020 | 113.90 | 114.03 | 111.36 | 112.51 | 3,437,549 | -1.71(-1.50%) |
Jan 30, 2020 | 115.15 | 115.50 | 113.43 | 114.22 | 4,073,480 | -1.68(-1.45%) |
Jan 29, 2020 | 116.41 | 116.64 | 115.83 | 115.91 | 1,603,706 | -0.08(-0.07%) |
Jan 28, 2020 | 115.70 | 116.50 | 115.21 | 115.98 | 2,374,329 | +1.22(+1.06%) |
Jan 27, 2020 | 113.69 | 115.44 | 113.24 | 114.77 | 2,610,043 | -0.78(-0.68%) |
Jan 24, 2020 | 118.48 | 118.63 | 114.95 | 115.55 | 4,359,347 | -2.59(-2.19%) |
Jan 23, 2020 | 118.79 | 118.88 | 117.11 | 118.14 | 3,452,665 | -1.04(-0.87%) |
Jan 22, 2020 | 119.62 | 120.29 | 118.96 | 119.18 | 1,411,509 | -0.17(-0.14%) |
Jan 21, 2020 | 120.31 | 120.54 | 119.17 | 119.34 | 2,826,331 | -1.16(-0.96%) |
Jan 17, 2020 | 121.36 | 121.44 | 120.09 | 120.50 | 1,929,069 | -0.45(-0.38%) |
Jan 16, 2020 | 121.19 | 121.56 | 120.18 | 120.96 | 1,929,947 | +0.61(+0.51%) |
Jan 15, 2020 | 119.72 | 121.18 | 119.63 | 120.34 | 4,359,434 | +0.61(+0.51%) |
Jan 14, 2020 | 117.69 | 120.23 | 117.03 | 119.73 | 3,900,360 | +1.93(+1.64%) |
Jan 13, 2020 | 119.21 | 119.21 | 116.73 | 117.80 | 4,005,685 | -1.28(-1.07%) |
Jan 10, 2020 | 119.82 | 120.52 | 119.00 | 119.08 | 2,527,485 | -0.58(-0.49%) |
Jan 09, 2020 | 119.43 | 120.25 | 119.16 | 119.66 | 2,002,158 | +0.81(+0.68%) |
Jan 08, 2020 | 117.71 | 119.50 | 117.51 | 118.85 | 3,427,260 | +1.06(+0.90%) |
Jan 07, 2020 | 117.80 | 118.28 | 116.62 | 117.79 | 1,738,237 | +0.03(+0.03%) |
Jan 06, 2020 | 116.35 | 117.82 | 115.62 | 117.76 | 2,224,453 | +0.75(+0.64%) |
Jan 03, 2020 | 116.85 | 117.78 | 116.43 | 117.01 | 5,544,040 | -1.51(-1.28%) |
Jan 02, 2020 | 119.92 | 120.36 | 117.58 | 118.53 | 2,877,216 | -0.61(-0.51%) |
Dec 31, 2019 | 118.60 | 119.38 | 118.12 | 119.14 | 3,037,392 | +0.33(+0.28%) |
Dec 30, 2019 | 119.96 | 120.40 | 118.30 | 118.81 | 4,202,954 | -1.36(-1.14%) |
Dec 27, 2019 | 121.70 | 121.80 | 119.79 | 120.18 | 3,322,236 | -1.01(-0.83%) |
Dec 26, 2019 | 122.10 | 122.27 | 121.01 | 121.18 | 2,568,777 | -0.91(-0.74%) |
Dec 24, 2019 | 121.32 | 122.33 | 121.08 | 122.09 | 984,310 | +0.57(+0.47%) |
Dec 23, 2019 | 121.15 | 121.64 | 120.30 | 121.52 | 4,398,837 | +0.86(+0.71%) |
Dec 20, 2019 | 119.97 | 120.74 | 119.66 | 120.66 | 3,794,717 | +0.89(+0.74%) |
Dec 19, 2019 | 119.42 | 119.79 | 118.69 | 119.77 | 1,742,737 | +0.58(+0.49%) |
Dec 18, 2019 | 119.44 | 119.92 | 118.47 | 119.19 | 1,755,678 | -0.42(-0.36%) |
Dec 17, 2019 | 120.23 | 120.27 | 119.01 | 119.61 | 1,479,593 | -0.61(-0.51%) |
Dec 16, 2019 | 120.05 | 120.56 | 119.39 | 120.22 | 1,986,609 | +1.03(+0.86%) |
Dec 13, 2019 | 119.24 | 120.55 | 118.47 | 119.20 | 2,886,243 | +0.34(+0.28%) |
Dec 12, 2019 | 117.81 | 119.66 | 117.81 | 118.86 | 1,869,179 | +0.80(+0.68%) |
Dec 11, 2019 | 118.77 | 119.48 | 117.77 | 118.06 | 1,817,251 | -0.61(-0.52%) |
Dec 10, 2019 | 117.73 | 119.01 | 117.30 | 118.67 | 1,683,981 | +0.68(+0.58%) |
Dec 09, 2019 | 118.93 | 119.72 | 117.89 | 117.99 | 1,922,643 | -0.61(-0.52%) |
Dec 06, 2019 | 118.10 | 118.88 | 117.61 | 118.61 | 3,122,647 | +1.16(+0.98%) |
Dec 05, 2019 | 118.50 | 118.58 | 116.85 | 117.45 | 3,637,346 | -1.52(-1.28%) |
Dec 04, 2019 | 118.07 | 119.08 | 117.34 | 118.97 | 1,719,007 | +1.24(+1.05%) |
Dec 03, 2019 | 116.50 | 117.92 | 116.04 | 117.74 | 2,027,114 | +0.69(+0.59%) |
Dec 02, 2019 | 118.22 | 118.53 | 116.37 | 117.05 | 2,741,281 | -1.19(-1.00%) |
Nov 29, 2019 | 117.61 | 118.63 | 117.57 | 118.23 | 1,361,250 | +0.26(+0.22%) |
Nov 27, 2019 | 117.23 | 118.10 | 117.00 | 117.97 | 1,771,922 | +0.90(+0.77%) |
Nov 26, 2019 | 117.28 | 117.42 | 116.56 | 117.07 | 2,861,733 | +0.23(+0.19%) |
Nov 25, 2019 | 114.81 | 117.34 | 114.78 | 116.85 | 4,756,618 | +2.81(+2.46%) |
Nov 22, 2019 | 113.39 | 114.16 | 112.81 | 114.04 | 4,113,301 | +1.10(+0.97%) |
Nov 21, 2019 | 112.90 | 113.06 | 111.81 | 112.94 | 3,897,680 | +0.34(+0.30%) |
Nov 20, 2019 | 111.66 | 113.27 | 111.41 | 112.61 | 5,052,225 | +0.50(+0.45%) |
Nov 19, 2019 | 110.60 | 112.43 | 110.49 | 112.10 | 2,821,445 | +2.18(+1.99%) |
Nov 18, 2019 | 110.22 | 110.52 | 109.27 | 109.92 | 1,981,048 | -0.26(-0.23%) |
Nov 15, 2019 | 108.98 | 110.30 | 108.95 | 110.18 | 2,201,924 | +1.63(+1.50%) |
Nov 14, 2019 | 108.88 | 109.37 | 107.50 | 108.55 | 3,467,180 | -0.72(-0.66%) |
Nov 13, 2019 | 108.69 | 109.83 | 108.23 | 109.27 | 1,709,263 | +0.20(+0.18%) |
Nov 12, 2019 | 108.72 | 110.01 | 108.52 | 109.07 | 2,547,074 | +0.34(+0.31%) |
Nov 11, 2019 | 108.64 | 108.90 | 108.14 | 108.73 | 1,888,768 | -0.32(-0.29%) |
Nov 08, 2019 | 106.73 | 109.15 | 106.30 | 109.05 | 1,631,152 | +1.99(+1.85%) |
Nov 07, 2019 | 107.47 | 107.81 | 106.78 | 107.06 | 1,276,406 | +0.04(+0.04%) |
Nov 06, 2019 | 108.15 | 108.20 | 106.87 | 107.03 | 3,898,248 | -1.20(-1.11%) |
Nov 05, 2019 | 108.33 | 108.76 | 107.89 | 108.22 | 1,373,322 | +0.02(+0.02%) |
Nov 04, 2019 | 108.98 | 109.29 | 108.05 | 108.20 | 1,902,221 | -0.35(-0.32%) |
Nov 01, 2019 | 106.64 | 108.58 | 106.32 | 108.55 | 2,159,217 | +2.48(+2.34%) |
Oct 31, 2019 | 106.04 | 106.29 | 105.22 | 106.07 | 2,001,894 | -0.25(-0.23%) |
Oct 30, 2019 | 106.37 | 106.44 | 105.53 | 106.31 | 1,650,310 | +0.13(+0.12%) |
Oct 29, 2019 | 105.69 | 106.82 | 105.64 | 106.19 | 1,792,679 | +0.45(+0.43%) |
Oct 28, 2019 | 104.56 | 105.93 | 104.46 | 105.73 | 1,118,936 | +1.39(+1.34%) |
Oct 25, 2019 | 103.48 | 104.59 | 103.17 | 104.34 | 1,679,526 | -0.15(-0.14%) |
Oct 24, 2019 | 104.58 | 104.58 | 103.81 | 104.48 | 1,460,815 | +0.10(+0.09%) |
Oct 23, 2019 | 103.94 | 105.16 | 103.70 | 104.39 | 1,677,577 | +0.34(+0.32%) |
Oct 22, 2019 | 105.33 | 106.34 | 104.05 | 104.05 | 4,453,410 | +1.70(+1.66%) |
Oct 21, 2019 | 101.48 | 102.86 | 101.22 | 102.35 | 1,410,115 | +1.29(+1.28%) |
Oct 18, 2019 | 101.69 | 102.22 | 100.29 | 101.06 | 1,809,468 | -0.75(-0.74%) |
Oct 17, 2019 | 101.44 | 102.20 | 101.30 | 101.81 | 1,462,063 | +0.67(+0.66%) |
Oct 16, 2019 | 101.04 | 101.73 | 100.81 | 101.14 | 2,265,450 | -0.11(-0.11%) |
Oct 15, 2019 | 99.97 | 101.57 | 99.85 | 101.24 | 1,571,261 | +1.82(+1.83%) |
Oct 14, 2019 | 98.95 | 100.34 | 98.81 | 99.43 | 1,223,964 | +0.38(+0.38%) |
Oct 11, 2019 | 98.48 | 99.90 | 98.48 | 99.05 | 5,866,400 | +1.23(+1.25%) |
Oct 10, 2019 | 96.74 | 97.99 | 96.67 | 97.83 | 1,373,471 | +1.24(+1.28%) |
Oct 09, 2019 | 96.48 | 97.43 | 96.48 | 96.59 | 1,505,376 | +0.14(+0.14%) |
Oct 08, 2019 | 97.53 | 97.76 | 96.16 | 96.45 | 2,994,648 | -1.58(-1.61%) |
Oct 07, 2019 | 98.11 | 99.13 | 97.86 | 98.03 | 1,954,807 | -0.32(-0.32%) |
Oct 04, 2019 | 97.84 | 98.74 | 96.94 | 98.35 | 2,675,341 | +0.73(+0.75%) |
Oct 03, 2019 | 96.30 | 97.65 | 95.36 | 97.62 | 3,118,888 | +1.53(+1.59%) |
Oct 02, 2019 | 96.27 | 96.65 | 94.89 | 96.09 | 4,317,083 | -0.75(-0.78%) |
Oct 01, 2019 | 98.62 | 99.45 | 96.57 | 96.84 | 3,487,065 | -1.48(-1.51%) |
Sep 30, 2019 | 98.43 | 99.15 | 97.83 | 98.32 | 1,802,736 | +0.20(+0.20%) |
Sep 27, 2019 | 99.07 | 100.08 | 97.55 | 98.12 | 3,545,160 | -0.77(-0.78%) |
Sep 26, 2019 | 100.94 | 100.99 | 98.42 | 98.89 | 3,068,966 | -2.03(-2.01%) |
Sep 25, 2019 | 101.15 | 101.67 | 100.38 | 100.92 | 1,858,860 | -0.29(-0.28%) |
Sep 24, 2019 | 103.73 | 103.73 | 100.57 | 101.20 | 2,866,691 | -2.11(-2.05%) |
Sep 23, 2019 | 104.16 | 104.54 | 103.29 | 103.32 | 1,631,179 | -0.91(-0.87%) |
Sep 20, 2019 | 103.27 | 104.65 | 103.21 | 104.23 | 3,340,573 | +0.91(+0.88%) |
Sep 19, 2019 | 103.04 | 104.14 | 103.01 | 103.32 | 3,078,191 | +0.19(+0.18%) |
Sep 18, 2019 | 103.95 | 103.97 | 102.06 | 103.13 | 1,611,557 | -0.74(-0.71%) |
Sep 17, 2019 | 103.46 | 104.16 | 103.10 | 103.87 | 1,302,306 | +0.05(+0.05%) |
Sep 16, 2019 | 102.62 | 104.13 | 102.42 | 103.82 | 1,686,307 | +0.93(+0.90%) |
Sep 13, 2019 | 102.91 | 103.94 | 102.89 | 102.89 | 1,454,329 | +0.05(+0.05%) |
Sep 12, 2019 | 103.88 | 103.88 | 102.37 | 102.84 | 2,431,435 | -0.60(-0.58%) |
Sep 11, 2019 | 101.98 | 103.51 | 101.71 | 103.45 | 2,451,653 | +1.76(+1.73%) |
Sep 10, 2019 | 99.98 | 101.74 | 99.32 | 101.69 | 1,800,621 | +1.13(+1.13%) |
Sep 09, 2019 | 101.14 | 101.20 | 99.68 | 100.55 | 2,177,189 | -0.40(-0.40%) |
Sep 06, 2019 | 101.10 | 101.87 | 100.79 | 100.96 | 1,723,301 | -0.15(-0.15%) |
Sep 05, 2019 | 100.66 | 101.56 | 100.02 | 101.11 | 1,973,099 | +1.17(+1.17%) |
Sep 04, 2019 | 100.50 | 100.71 | 99.10 | 99.94 | 2,119,270 | +0.06(+0.06%) |
Sep 03, 2019 | 101.02 | 101.74 | 99.46 | 99.88 | 3,375,380 | -1.76(-1.73%) |
Aug 30, 2019 | 102.74 | 102.74 | 101.02 | 101.64 | 1,366,225 | -0.68(-0.67%) |
Aug 29, 2019 | 102.57 | 103.03 | 101.73 | 102.32 | 1,509,044 | +0.73(+0.72%) |
Aug 28, 2019 | 100.65 | 102.40 | 100.29 | 101.59 | 2,368,132 | +0.65(+0.64%) |
Aug 27, 2019 | 102.54 | 103.06 | 100.45 | 100.94 | 1,971,182 | -0.93(-0.91%) |
Aug 26, 2019 | 101.91 | 102.19 | 101.27 | 101.87 | 1,445,247 | +0.74(+0.73%) |
Aug 23, 2019 | 103.38 | 104.34 | 100.68 | 101.13 | 3,741,600 | -2.73(-2.62%) |
Aug 22, 2019 | 104.87 | 104.97 | 102.78 | 103.85 | 1,490,186 | -0.86(-0.82%) |
Aug 21, 2019 | 104.46 | 104.94 | 103.91 | 104.71 | 1,200,388 | +0.95(+0.91%) |
Aug 20, 2019 | 104.34 | 104.99 | 103.52 | 103.76 | 2,853,191 | -1.07(-1.02%) |
Aug 19, 2019 | 104.60 | 105.20 | 104.00 | 104.83 | 3,295,939 | +1.17(+1.13%) |
Aug 16, 2019 | 101.94 | 103.85 | 101.88 | 103.65 | 2,956,762 | +2.26(+2.23%) |
Aug 15, 2019 | 101.84 | 102.32 | 100.88 | 101.39 | 2,318,678 | -0.35(-0.34%) |
Aug 14, 2019 | 102.65 | 103.26 | 101.65 | 101.74 | 11,081,306 | -2.32(-2.23%) |
Aug 13, 2019 | 102.53 | 105.07 | 102.53 | 104.06 | 1,520,178 | +1.20(+1.17%) |
Aug 12, 2019 | 103.42 | 104.48 | 102.58 | 102.85 | 1,822,329 | -1.30(-1.25%) |
Aug 09, 2019 | 103.93 | 104.78 | 102.65 | 104.16 | 2,382,058 | -0.39(-0.38%) |
Aug 08, 2019 | 102.91 | 104.70 | 102.85 | 104.55 | 2,944,141 | +1.84(+1.79%) |
Aug 07, 2019 | 101.81 | 103.10 | 100.44 | 102.72 | 1,908,489 | +0.28(+0.27%) |
Aug 06, 2019 | 101.50 | 102.63 | 100.45 | 102.44 | 2,259,407 | +1.43(+1.42%) |
Aug 05, 2019 | 102.45 | 102.70 | 100.16 | 101.01 | 2,965,819 | -2.75(-2.65%) |
Aug 02, 2019 | 104.59 | 104.93 | 102.97 | 103.75 | 2,052,325 | -1.29(-1.23%) |