Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 120.94 | 122.05 | 119.37 | 121.05 | 1,210,533 | -0.13(-0.11%) |
Apr 29, 2020 | 120.55 | 122.17 | 118.01 | 121.18 | 1,492,521 | +0.67(+0.56%) |
Apr 28, 2020 | 125.46 | 125.66 | 120.42 | 120.51 | 1,654,966 | -5.17(-4.11%) |
Apr 27, 2020 | 128.22 | 129.34 | 125.27 | 125.68 | 1,236,643 | -2.20(-1.72%) |
Apr 24, 2020 | 125.44 | 127.98 | 124.65 | 127.88 | 1,138,600 | +3.33(+2.67%) |
Apr 23, 2020 | 127.57 | 127.99 | 124.12 | 124.55 | 1,485,561 | -2.89(-2.27%) |
Apr 22, 2020 | 126.69 | 128.06 | 123.46 | 127.44 | 1,938,144 | +1.71(+1.36%) |
Apr 21, 2020 | 126.04 | 128.08 | 123.38 | 125.73 | 2,502,898 | +0.38(+0.30%) |
Apr 20, 2020 | 124.24 | 125.66 | 123.11 | 125.35 | 1,881,832 | +0.91(+0.73%) |
Apr 17, 2020 | 125.98 | 126.25 | 121.00 | 124.44 | 3,703,500 | -2.38(-1.88%) |
Apr 16, 2020 | 124.36 | 127.27 | 122.82 | 126.82 | 4,625,729 | +3.32(+2.69%) |
Apr 15, 2020 | 122.49 | 126.80 | 121.74 | 123.50 | 3,584,550 | +0.72(+0.59%) |
Apr 14, 2020 | 124.26 | 125.67 | 122.69 | 122.78 | 3,199,859 | +2.78(+2.32%) |
Apr 13, 2020 | 118.65 | 120.41 | 117.27 | 120.00 | 1,642,194 | +0.60(+0.50%) |
Apr 09, 2020 | 119.50 | 121.24 | 118.41 | 119.40 | 1,949,900 | +0.30(+0.25%) |
Apr 08, 2020 | 121.11 | 122.12 | 118.71 | 119.10 | 1,706,254 | -0.96(-0.80%) |
Apr 07, 2020 | 123.43 | 123.70 | 117.20 | 120.06 | 2,386,979 | -1.23(-1.01%) |
Apr 06, 2020 | 120.65 | 122.48 | 119.01 | 121.29 | 1,627,033 | +2.80(+2.36%) |
Apr 03, 2020 | 119.34 | 121.60 | 117.77 | 118.49 | 1,884,900 | -1.02(-0.85%) |
Apr 02, 2020 | 117.09 | 120.12 | 115.49 | 119.51 | 1,725,914 | +3.18(+2.73%) |
Apr 01, 2020 | 115.52 | 123.90 | 114.66 | 116.33 | 3,031,164 | -2.28(-1.92%) |
Mar 31, 2020 | 118.34 | 120.70 | 116.29 | 118.61 | 3,100,393 | +0.10(+0.08%) |
Mar 30, 2020 | 113.88 | 119.89 | 112.89 | 118.51 | 3,389,545 | +6.81(+6.10%) |
Mar 27, 2020 | 113.21 | 114.58 | 110.00 | 111.70 | 1,880,700 | -3.55(-3.08%) |
Mar 26, 2020 | 110.25 | 115.59 | 108.61 | 115.25 | 2,233,700 | +5.53(+5.04%) |
Mar 25, 2020 | 111.86 | 115.30 | 108.00 | 109.72 | 3,031,277 | -2.50(-2.23%) |
Mar 24, 2020 | 114.09 | 117.49 | 108.39 | 112.22 | 2,642,121 | +2.40(+2.19%) |
Mar 23, 2020 | 102.22 | 111.94 | 100.35 | 109.82 | 2,893,002 | +9.67(+9.66%) |
Mar 20, 2020 | 108.52 | 110.14 | 100.00 | 100.15 | 4,210,900 | -6.21(-5.84%) |
Mar 19, 2020 | 107.26 | 108.75 | 102.97 | 106.36 | 2,358,018 | -0.26(-0.24%) |
Mar 18, 2020 | 111.65 | 120.50 | 101.80 | 106.62 | 4,012,632 | -9.85(-8.46%) |
Mar 17, 2020 | 110.53 | 117.96 | 105.15 | 116.47 | 2,956,178 | +8.46(+7.83%) |
Mar 16, 2020 | 105.84 | 115.17 | 104.95 | 108.01 | 2,918,679 | -8.61(-7.38%) |
Mar 13, 2020 | 113.77 | 116.73 | 109.42 | 116.62 | 2,637,100 | +8.13(+7.49%) |
Mar 12, 2020 | 112.00 | 116.73 | 108.35 | 108.49 | 3,587,338 | -10.56(-8.87%) |
Mar 11, 2020 | 116.44 | 119.82 | 115.85 | 119.05 | 2,212,264 | +0.30(+0.25%) |
Mar 10, 2020 | 118.60 | 118.88 | 113.30 | 118.75 | 2,474,514 | +4.87(+4.28%) |
Mar 09, 2020 | 109.96 | 118.03 | 109.17 | 113.88 | 2,388,857 | -3.81(-3.24%) |
Mar 06, 2020 | 113.70 | 118.71 | 113.47 | 117.69 | 2,426,100 | +0.42(+0.36%) |
Mar 05, 2020 | 115.95 | 119.08 | 115.10 | 117.27 | 2,290,076 | -2.15(-1.80%) |
Mar 04, 2020 | 113.44 | 119.79 | 113.44 | 119.42 | 2,573,335 | +8.20(+7.37%) |
Mar 03, 2020 | 111.75 | 115.04 | 109.81 | 111.22 | 2,073,477 | -0.84(-0.75%) |
Mar 02, 2020 | 108.58 | 112.13 | 107.92 | 112.06 | 2,321,901 | +4.58(+4.26%) |
Feb 28, 2020 | 106.66 | 109.28 | 105.27 | 107.48 | 3,385,200 | -0.36(-0.33%) |
Feb 27, 2020 | 107.56 | 111.96 | 106.22 | 107.84 | 2,502,831 | -1.63(-1.49%) |
Feb 26, 2020 | 111.23 | 112.50 | 109.45 | 109.47 | 2,561,835 | -1.50(-1.35%) |
Feb 25, 2020 | 113.50 | 114.44 | 110.59 | 110.97 | 2,362,463 | -2.05(-1.81%) |
Feb 24, 2020 | 114.51 | 116.55 | 112.74 | 113.02 | 1,960,068 | -3.01(-2.59%) |
Feb 21, 2020 | 114.70 | 116.58 | 114.04 | 116.03 | 2,337,200 | +0.90(+0.78%) |
Feb 20, 2020 | 113.34 | 115.21 | 112.75 | 115.13 | 1,612,079 | +1.59(+1.40%) |
Feb 19, 2020 | 114.10 | 114.76 | 113.47 | 113.54 | 1,225,764 | +0.11(+0.10%) |
Feb 18, 2020 | 113.24 | 114.17 | 112.51 | 113.43 | 1,231,719 | +0.00(+0.00%) |
Feb 14, 2020 | 112.58 | 114.26 | 111.77 | 113.43 | 1,118,000 | +1.22(+1.09%) |
Feb 13, 2020 | 113.66 | 114.26 | 111.15 | 112.21 | 2,093,317 | -1.81(-1.59%) |
Feb 12, 2020 | 112.53 | 115.28 | 112.01 | 114.02 | 3,781,604 | +1.63(+1.45%) |
Feb 11, 2020 | 111.00 | 112.69 | 110.00 | 112.39 | 2,411,108 | +1.39(+1.25%) |
Feb 10, 2020 | 112.50 | 112.60 | 109.09 | 111.00 | 4,081,436 | -1.60(-1.42%) |
Feb 07, 2020 | 116.00 | 117.66 | 112.58 | 112.60 | 8,808,000 | -15.14(-11.85%) |
Feb 06, 2020 | 121.05 | 128.05 | 121.05 | 127.74 | 3,326,447 | +6.98(+5.78%) |
Feb 05, 2020 | 122.45 | 123.92 | 119.31 | 120.76 | 2,981,716 | -6.17(-4.86%) |
Feb 04, 2020 | 126.30 | 127.74 | 124.80 | 126.93 | 1,652,180 | +2.58(+2.07%) |
Feb 03, 2020 | 125.24 | 126.35 | 123.85 | 124.35 | 1,119,010 | -0.29(-0.23%) |
Jan 31, 2020 | 126.40 | 126.89 | 124.27 | 124.64 | 1,486,200 | -2.79(-2.19%) |
Jan 30, 2020 | 124.98 | 127.60 | 124.94 | 127.43 | 1,033,714 | +1.52(+1.21%) |
Jan 29, 2020 | 126.98 | 127.05 | 124.55 | 125.91 | 934,704 | -0.06(-0.05%) |
Jan 28, 2020 | 123.11 | 126.69 | 123.11 | 125.97 | 1,502,254 | +2.90(+2.36%) |
Jan 27, 2020 | 122.19 | 123.96 | 121.55 | 123.07 | 1,368,566 | -2.21(-1.76%) |
Jan 24, 2020 | 128.04 | 128.17 | 125.16 | 125.28 | 1,267,900 | -3.79(-2.94%) |
Jan 23, 2020 | 130.44 | 130.87 | 128.67 | 129.07 | 980,761 | -1.04(-0.80%) |
Jan 22, 2020 | 131.45 | 133.36 | 129.70 | 130.11 | 1,023,114 | -0.28(-0.21%) |
Jan 21, 2020 | 129.07 | 130.98 | 127.47 | 130.39 | 1,398,125 | +0.38(+0.29%) |
Jan 17, 2020 | 128.42 | 130.42 | 127.40 | 130.01 | 1,948,900 | +2.37(+1.86%) |
Jan 16, 2020 | 126.85 | 127.71 | 126.28 | 127.64 | 1,041,299 | +1.03(+0.81%) |
Jan 15, 2020 | 127.09 | 128.01 | 126.05 | 126.61 | 592,589 | -0.32(-0.25%) |
Jan 14, 2020 | 125.51 | 127.53 | 124.56 | 126.93 | 1,768,834 | -1.52(-1.18%) |
Jan 13, 2020 | 126.92 | 128.57 | 125.18 | 128.45 | 1,061,056 | +1.69(+1.33%) |
Jan 10, 2020 | 127.70 | 128.53 | 126.64 | 126.76 | 864,800 | -1.26(-0.98%) |
Jan 09, 2020 | 128.72 | 129.55 | 127.40 | 128.02 | 804,294 | +0.20(+0.16%) |
Jan 08, 2020 | 125.96 | 129.00 | 124.82 | 127.82 | 1,665,937 | +2.31(+1.84%) |
Jan 07, 2020 | 124.59 | 126.47 | 123.67 | 125.51 | 1,179,319 | +0.82(+0.66%) |
Jan 06, 2020 | 122.02 | 125.13 | 121.55 | 124.69 | 1,678,662 | +2.48(+2.03%) |
Jan 03, 2020 | 120.44 | 122.50 | 120.28 | 122.21 | 729,100 | +0.13(+0.11%) |
Jan 02, 2020 | 123.53 | 123.98 | 121.40 | 122.08 | 1,114,228 | -0.35(-0.29%) |
Dec 31, 2019 | 122.25 | 122.79 | 121.48 | 122.43 | 613,600 | +0.08(+0.07%) |
Dec 30, 2019 | 124.47 | 124.47 | 122.19 | 122.35 | 587,783 | -2.12(-1.70%) |
Dec 27, 2019 | 124.44 | 124.86 | 122.85 | 124.47 | 543,700 | +0.48(+0.39%) |
Dec 26, 2019 | 123.55 | 124.34 | 123.09 | 123.99 | 839,628 | +0.06(+0.05%) |
Dec 24, 2019 | 122.59 | 124.16 | 122.00 | 123.93 | 857,400 | +1.81(+1.48%) |
Dec 23, 2019 | 123.73 | 124.24 | 122.09 | 122.12 | 818,174 | -1.49(-1.21%) |
Dec 20, 2019 | 122.95 | 124.30 | 121.54 | 123.61 | 2,133,100 | +1.79(+1.47%) |
Dec 19, 2019 | 122.92 | 122.95 | 120.91 | 121.82 | 1,244,960 | -0.64(-0.52%) |
Dec 18, 2019 | 122.57 | 122.89 | 121.34 | 122.46 | 1,449,469 | -0.11(-0.09%) |
Dec 17, 2019 | 122.71 | 123.29 | 121.51 | 122.57 | 750,903 | -0.14(-0.11%) |
Dec 16, 2019 | 122.41 | 123.50 | 121.99 | 122.71 | 724,474 | +0.89(+0.73%) |
Dec 13, 2019 | 125.17 | 125.17 | 121.73 | 121.82 | 1,299,500 | -3.45(-2.75%) |
Dec 12, 2019 | 122.14 | 125.38 | 121.59 | 125.27 | 1,517,615 | +2.87(+2.34%) |
Dec 11, 2019 | 122.22 | 123.80 | 121.17 | 122.40 | 728,689 | +0.11(+0.09%) |
Dec 10, 2019 | 120.78 | 122.53 | 119.51 | 122.29 | 1,095,793 | +2.23(+1.86%) |
Dec 09, 2019 | 122.80 | 122.99 | 119.22 | 120.06 | 1,621,612 | -3.67(-2.97%) |
Dec 06, 2019 | 123.75 | 124.95 | 122.85 | 123.73 | 1,023,700 | -0.24(-0.19%) |
Dec 05, 2019 | 121.73 | 124.06 | 121.14 | 123.97 | 985,821 | +2.01(+1.65%) |
Dec 04, 2019 | 123.95 | 124.13 | 121.71 | 121.96 | 907,742 | -1.15(-0.93%) |
Dec 03, 2019 | 118.93 | 123.15 | 118.93 | 123.11 | 1,688,720 | +2.38(+1.97%) |
Dec 02, 2019 | 121.59 | 121.72 | 119.33 | 120.73 | 1,137,370 | -0.62(-0.51%) |
Nov 29, 2019 | 121.62 | 122.89 | 120.74 | 121.35 | 400,400 | -0.23(-0.19%) |
Nov 27, 2019 | 120.97 | 121.73 | 119.66 | 121.58 | 717,400 | +1.14(+0.95%) |
Nov 26, 2019 | 119.94 | 120.70 | 118.73 | 120.44 | 1,291,106 | +1.08(+0.90%) |
Nov 25, 2019 | 119.88 | 120.67 | 118.88 | 119.36 | 913,518 | -0.12(-0.10%) |
Nov 22, 2019 | 122.20 | 122.61 | 117.80 | 119.48 | 1,419,700 | -3.06(-2.50%) |
Nov 21, 2019 | 123.07 | 123.88 | 122.01 | 122.54 | 964,650 | -0.86(-0.70%) |
Nov 20, 2019 | 123.50 | 124.41 | 122.57 | 123.40 | 1,359,159 | -0.25(-0.20%) |
Nov 19, 2019 | 123.62 | 124.09 | 122.46 | 123.65 | 925,511 | +0.50(+0.41%) |
Nov 18, 2019 | 123.51 | 124.03 | 122.36 | 123.15 | 1,186,924 | -0.67(-0.54%) |
Nov 15, 2019 | 122.77 | 123.86 | 121.96 | 123.82 | 1,105,500 | +1.52(+1.24%) |
Nov 14, 2019 | 120.18 | 122.50 | 119.12 | 122.30 | 832,892 | +2.03(+1.69%) |
Nov 13, 2019 | 119.56 | 120.89 | 118.64 | 120.27 | 1,340,954 | +1.28(+1.08%) |
Nov 12, 2019 | 119.22 | 119.38 | 117.33 | 118.99 | 1,622,110 | -0.66(-0.55%) |
Nov 11, 2019 | 115.99 | 119.92 | 115.37 | 119.65 | 1,814,192 | +2.69(+2.30%) |
Nov 08, 2019 | 117.69 | 122.57 | 116.57 | 116.96 | 3,429,400 | +0.05(+0.04%) |
Nov 07, 2019 | 117.86 | 118.41 | 115.45 | 116.91 | 2,790,793 | +0.23(+0.20%) |
Nov 06, 2019 | 116.99 | 117.71 | 115.31 | 116.68 | 1,491,445 | -0.57(-0.49%) |
Nov 05, 2019 | 117.99 | 118.48 | 116.22 | 117.25 | 1,492,326 | +0.05(+0.04%) |
Nov 04, 2019 | 118.27 | 118.40 | 116.62 | 117.20 | 1,689,169 | +0.30(+0.26%) |
Nov 01, 2019 | 121.28 | 121.74 | 116.80 | 116.90 | 1,984,300 | -3.45(-2.87%) |
Oct 31, 2019 | 123.01 | 123.25 | 119.96 | 120.35 | 1,226,313 | -2.78(-2.26%) |
Oct 30, 2019 | 122.02 | 123.76 | 121.11 | 123.13 | 878,184 | +2.04(+1.68%) |
Oct 29, 2019 | 122.79 | 122.79 | 120.71 | 121.09 | 812,192 | -1.69(-1.38%) |
Oct 28, 2019 | 125.81 | 126.35 | 122.55 | 122.78 | 1,167,276 | -2.55(-2.03%) |
Oct 25, 2019 | 124.38 | 125.59 | 123.42 | 125.33 | 647,400 | +0.99(+0.80%) |
Oct 24, 2019 | 123.60 | 125.53 | 123.45 | 124.34 | 1,148,980 | +1.66(+1.35%) |
Oct 23, 2019 | 122.36 | 123.91 | 121.46 | 122.68 | 912,242 | +0.69(+0.57%) |
Oct 22, 2019 | 123.87 | 124.43 | 121.77 | 121.99 | 1,173,946 | -1.11(-0.90%) |
Oct 21, 2019 | 123.17 | 123.88 | 121.47 | 123.10 | 882,486 | +0.37(+0.30%) |
Oct 18, 2019 | 122.83 | 123.18 | 120.95 | 122.73 | 901,600 | -0.01(-0.01%) |
Oct 17, 2019 | 122.31 | 123.92 | 121.88 | 122.74 | 763,911 | +1.59(+1.31%) |
Oct 16, 2019 | 123.17 | 123.95 | 120.25 | 121.15 | 1,312,647 | -2.79(-2.25%) |
Oct 15, 2019 | 121.95 | 124.09 | 121.70 | 123.94 | 1,035,489 | +2.78(+2.29%) |
Oct 14, 2019 | 122.36 | 122.51 | 121.01 | 121.16 | 926,870 | -1.26(-1.03%) |
Oct 11, 2019 | 123.40 | 124.34 | 122.28 | 122.42 | 1,192,100 | +0.02(+0.02%) |
Oct 10, 2019 | 121.31 | 122.53 | 120.29 | 122.40 | 1,267,013 | +0.53(+0.43%) |
Oct 09, 2019 | 120.93 | 122.85 | 120.04 | 121.87 | 1,330,623 | +2.42(+2.03%) |
Oct 08, 2019 | 119.85 | 120.81 | 117.27 | 119.45 | 1,825,121 | -3.54(-2.88%) |
Oct 07, 2019 | 122.98 | 123.76 | 121.66 | 122.99 | 768,290 | -0.34(-0.28%) |
Oct 04, 2019 | 120.40 | 123.78 | 117.40 | 123.33 | 2,200,800 | +2.83(+2.35%) |
Oct 03, 2019 | 119.67 | 121.01 | 118.03 | 120.50 | 1,266,430 | +0.84(+0.70%) |
Oct 02, 2019 | 122.27 | 122.27 | 118.04 | 119.66 | 2,148,168 | -3.25(-2.64%) |
Oct 01, 2019 | 125.20 | 125.98 | 122.44 | 122.91 | 1,510,454 | -2.43(-1.94%) |
Sep 30, 2019 | 123.97 | 125.90 | 122.82 | 125.34 | 829,167 | +1.37(+1.11%) |
Sep 27, 2019 | 127.09 | 127.42 | 122.62 | 123.97 | 926,900 | -2.80(-2.21%) |
Sep 26, 2019 | 127.15 | 128.56 | 126.54 | 126.77 | 696,929 | -0.47(-0.37%) |
Sep 25, 2019 | 124.01 | 127.68 | 123.78 | 127.24 | 1,138,759 | +2.16(+1.73%) |
Sep 24, 2019 | 126.12 | 126.70 | 124.14 | 125.08 | 1,411,375 | -0.65(-0.52%) |
Sep 23, 2019 | 129.21 | 129.80 | 125.50 | 125.73 | 1,932,076 | -4.83(-3.70%) |
Sep 20, 2019 | 131.57 | 132.00 | 129.37 | 130.56 | 1,180,400 | -0.03(-0.02%) |
Sep 19, 2019 | 129.56 | 132.35 | 129.26 | 130.59 | 1,119,173 | +0.83(+0.64%) |
Sep 18, 2019 | 130.72 | 131.36 | 126.96 | 129.76 | 1,060,170 | -1.15(-0.88%) |
Sep 17, 2019 | 128.71 | 131.01 | 127.20 | 130.91 | 1,352,666 | +2.28(+1.77%) |
Sep 16, 2019 | 124.20 | 129.58 | 123.85 | 128.63 | 1,240,561 | +3.53(+2.82%) |
Sep 13, 2019 | 126.55 | 127.40 | 125.01 | 125.10 | 1,919,900 | -1.14(-0.90%) |
Sep 12, 2019 | 124.37 | 127.80 | 124.37 | 126.24 | 2,774,184 | +3.62(+2.95%) |
Sep 11, 2019 | 128.62 | 128.79 | 121.88 | 122.62 | 3,295,856 | -5.78(-4.50%) |
Sep 10, 2019 | 130.98 | 132.26 | 126.86 | 128.40 | 1,863,477 | -3.77(-2.85%) |
Sep 09, 2019 | 130.82 | 133.42 | 129.78 | 132.17 | 1,396,010 | +1.41(+1.08%) |
Sep 06, 2019 | 132.04 | 132.13 | 130.66 | 130.76 | 843,300 | -0.59(-0.45%) |
Sep 05, 2019 | 134.30 | 134.74 | 129.94 | 131.35 | 1,169,836 | -1.39(-1.05%) |
Sep 04, 2019 | 133.20 | 134.00 | 132.28 | 132.74 | 1,101,890 | +1.19(+0.90%) |
Sep 03, 2019 | 130.96 | 132.68 | 130.74 | 131.55 | 1,548,898 | -0.42(-0.32%) |
Aug 30, 2019 | 133.40 | 134.41 | 130.65 | 131.97 | 1,116,700 | -0.43(-0.32%) |
Aug 29, 2019 | 132.95 | 133.46 | 131.43 | 132.40 | 894,262 | +1.18(+0.90%) |
Aug 28, 2019 | 130.78 | 131.37 | 128.64 | 131.22 | 723,345 | +0.38(+0.29%) |
Aug 27, 2019 | 131.67 | 132.15 | 129.86 | 130.84 | 989,818 | +0.35(+0.27%) |
Aug 26, 2019 | 129.71 | 130.56 | 128.09 | 130.49 | 1,132,065 | +1.68(+1.30%) |
Aug 23, 2019 | 132.28 | 132.53 | 128.44 | 128.81 | 1,406,100 | -3.58(-2.70%) |
Aug 22, 2019 | 134.34 | 134.49 | 131.43 | 132.39 | 964,038 | -1.82(-1.36%) |
Aug 21, 2019 | 132.88 | 135.70 | 131.14 | 134.21 | 1,897,604 | +2.78(+2.12%) |
Aug 20, 2019 | 129.77 | 132.21 | 128.81 | 131.43 | 1,142,123 | +1.57(+1.21%) |
Aug 19, 2019 | 129.25 | 130.98 | 128.61 | 129.86 | 1,047,518 | +2.66(+2.09%) |
Aug 16, 2019 | 126.67 | 127.62 | 125.90 | 127.20 | 1,499,100 | +1.04(+0.82%) |
Aug 15, 2019 | 126.50 | 127.42 | 125.53 | 126.16 | 1,233,441 | -0.06(-0.05%) |
Aug 14, 2019 | 125.92 | 127.66 | 125.46 | 126.22 | 1,731,325 | -1.31(-1.03%) |
Aug 13, 2019 | 126.89 | 129.36 | 125.60 | 127.53 | 1,496,003 | -0.09(-0.07%) |
Aug 12, 2019 | 127.58 | 129.51 | 126.78 | 127.62 | 1,364,260 | -1.25(-0.97%) |
Aug 09, 2019 | 131.12 | 131.50 | 127.18 | 128.87 | 1,336,700 | -2.52(-1.92%) |
Aug 08, 2019 | 130.52 | 131.53 | 129.66 | 131.39 | 1,527,191 | +1.99(+1.54%) |
Aug 07, 2019 | 123.03 | 130.00 | 122.90 | 129.40 | 2,459,304 | +4.84(+3.89%) |
Aug 06, 2019 | 124.89 | 128.50 | 122.50 | 124.56 | 5,323,499 | +9.18(+7.96%) |
Aug 05, 2019 | 119.01 | 119.86 | 112.27 | 115.38 | 4,532,208 | -6.31(-5.19%) |
Aug 02, 2019 | 121.44 | 122.16 | 119.14 | 121.69 | 1,410,000 | -0.41(-0.34%) |
Aug 01, 2019 | 121.63 | 125.54 | 121.26 | 122.10 | 1,825,126 | -0.42(-0.34%) |
Jul 31, 2019 | 123.78 | 124.70 | 120.87 | 122.52 | 1,317,981 | -0.68(-0.55%) |
Jul 30, 2019 | 121.98 | 123.74 | 120.85 | 123.20 | 1,620,876 | -0.39(-0.32%) |
Jul 29, 2019 | 122.74 | 123.73 | 119.71 | 123.59 | 1,606,663 | +1.81(+1.49%) |
Jul 26, 2019 | 120.23 | 123.46 | 119.65 | 121.78 | 2,290,500 | +2.53(+2.12%) |
Jul 25, 2019 | 119.02 | 119.91 | 117.77 | 119.25 | 773,656 | +0.35(+0.29%) |
Jul 24, 2019 | 117.51 | 119.18 | 116.54 | 118.90 | 946,682 | +0.79(+0.67%) |
Jul 23, 2019 | 117.38 | 118.20 | 115.97 | 118.11 | 814,238 | +1.45(+1.24%) |
Jul 22, 2019 | 116.66 | 117.45 | 116.00 | 116.66 | 841,438 | +0.60(+0.52%) |
Jul 19, 2019 | 118.46 | 118.92 | 115.91 | 116.06 | 738,400 | -1.64(-1.39%) |
Jul 18, 2019 | 117.00 | 118.34 | 115.76 | 117.70 | 1,042,286 | +0.10(+0.09%) |
Jul 17, 2019 | 117.55 | 118.60 | 117.32 | 117.60 | 969,753 | +0.15(+0.13%) |
Jul 16, 2019 | 116.83 | 117.53 | 115.78 | 117.45 | 778,431 | +0.42(+0.36%) |
Jul 15, 2019 | 116.90 | 117.16 | 115.54 | 117.03 | 788,000 | +0.57(+0.49%) |
Jul 12, 2019 | 116.31 | 117.06 | 115.47 | 116.46 | 953,100 | -0.07(-0.06%) |
Jul 11, 2019 | 115.81 | 116.61 | 113.73 | 116.53 | 1,610,596 | -0.63(-0.54%) |
Jul 10, 2019 | 115.89 | 118.58 | 115.80 | 117.16 | 1,019,367 | +2.07(+1.80%) |
Jul 09, 2019 | 114.17 | 115.75 | 113.01 | 115.09 | 786,514 | +0.34(+0.30%) |
Jul 08, 2019 | 116.81 | 116.85 | 113.27 | 114.75 | 1,295,489 | -2.48(-2.12%) |
Jul 05, 2019 | 117.25 | 117.35 | 115.20 | 117.23 | 1,108,000 | -0.84(-0.71%) |
Jul 03, 2019 | 116.74 | 118.49 | 116.60 | 118.07 | 1,087,300 | +1.16(+0.99%) |
Jul 02, 2019 | 116.61 | 118.19 | 115.98 | 116.91 | 1,214,731 | +0.95(+0.82%) |
Jul 01, 2019 | 115.00 | 116.39 | 113.27 | 115.96 | 1,598,993 | +2.43(+2.14%) |
Jun 28, 2019 | 114.03 | 114.30 | 111.48 | 113.53 | 1,551,700 | +0.14(+0.12%) |
Jun 27, 2019 | 112.00 | 113.99 | 111.76 | 113.39 | 1,279,128 | +1.84(+1.65%) |
Jun 26, 2019 | 113.18 | 113.96 | 111.25 | 111.55 | 1,359,137 | -1.26(-1.12%) |
Jun 25, 2019 | 113.94 | 114.52 | 112.06 | 112.81 | 1,310,111 | -1.02(-0.90%) |
Jun 24, 2019 | 112.71 | 113.91 | 111.90 | 113.83 | 1,205,655 | +1.19(+1.06%) |
Jun 21, 2019 | 111.37 | 112.94 | 111.14 | 112.64 | 1,448,000 | +1.10(+0.99%) |
Jun 20, 2019 | 112.05 | 112.81 | 110.65 | 111.54 | 1,003,194 | +0.52(+0.47%) |
Jun 19, 2019 | 110.74 | 111.36 | 108.19 | 111.02 | 1,085,315 | +0.00(+0.00%) |
Jun 18, 2019 | 111.50 | 113.34 | 110.31 | 111.02 | 1,257,674 | +0.73(+0.66%) |
Jun 17, 2019 | 109.92 | 112.02 | 109.60 | 110.29 | 1,157,430 | -0.07(-0.06%) |
Jun 14, 2019 | 110.50 | 110.77 | 108.92 | 110.36 | 1,074,600 | -0.36(-0.33%) |
Jun 13, 2019 | 108.86 | 111.16 | 108.71 | 110.72 | 999,015 | +2.01(+1.85%) |
Jun 12, 2019 | 111.10 | 111.13 | 108.42 | 108.71 | 1,434,338 | -1.58(-1.43%) |
Jun 11, 2019 | 112.21 | 112.82 | 109.71 | 110.29 | 955,869 | -1.49(-1.33%) |
Jun 10, 2019 | 112.18 | 112.74 | 109.93 | 111.78 | 1,095,305 | +0.13(+0.12%) |
Jun 07, 2019 | 111.67 | 112.62 | 110.90 | 111.65 | 1,126,000 | +0.98(+0.89%) |
Jun 06, 2019 | 111.73 | 113.70 | 110.21 | 110.67 | 1,548,582 | -0.88(-0.79%) |
Jun 05, 2019 | 110.00 | 111.71 | 108.69 | 111.55 | 1,612,955 | +2.56(+2.35%) |
Jun 04, 2019 | 108.22 | 109.00 | 105.32 | 108.99 | 1,972,167 | +3.04(+2.87%) |
Jun 03, 2019 | 106.99 | 108.26 | 105.52 | 105.95 | 2,013,335 | -2.20(-2.03%) |
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |