Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.55 | 83.08 | 80.49 | 81.67 | 1,100,202 | -1.09(-1.31%) |
Mar 30, 2020 | 81.58 | 82.89 | 79.27 | 82.76 | 1,514,213 | +1.43(+1.75%) |
Mar 27, 2020 | 81.29 | 83.59 | 80.08 | 81.33 | 1,471,743 | -2.80(-3.32%) |
Mar 26, 2020 | 80.02 | 85.07 | 80.02 | 84.13 | 2,241,940 | +4.73(+5.95%) |
Mar 25, 2020 | 77.48 | 82.63 | 75.66 | 79.40 | 2,119,061 | +2.81(+3.66%) |
Mar 24, 2020 | 73.16 | 76.69 | 72.94 | 76.59 | 2,205,612 | +6.88(+9.87%) |
Mar 23, 2020 | 71.98 | 71.99 | 67.43 | 69.72 | 2,979,244 | -2.30(-3.19%) |
Mar 20, 2020 | 76.47 | 78.01 | 71.75 | 72.01 | 2,866,072 | -3.46(-4.58%) |
Mar 19, 2020 | 71.51 | 76.80 | 69.03 | 75.47 | 2,587,463 | +3.52(+4.90%) |
Mar 18, 2020 | 76.83 | 77.24 | 69.00 | 71.95 | 1,911,197 | -8.34(-10.39%) |
Mar 17, 2020 | 78.78 | 81.27 | 75.44 | 80.29 | 2,245,327 | +2.55(+3.28%) |
Mar 16, 2020 | 80.86 | 83.00 | 77.74 | 77.74 | 2,241,054 | -11.97(-13.35%) |
Mar 13, 2020 | 88.04 | 89.79 | 82.41 | 89.72 | 2,659,597 | +6.94(+8.39%) |
Mar 12, 2020 | 87.73 | 88.56 | 82.78 | 82.78 | 2,542,541 | -10.57(-11.32%) |
Mar 11, 2020 | 97.86 | 97.87 | 92.44 | 93.34 | 1,784,481 | -6.67(-6.67%) |
Mar 10, 2020 | 99.93 | 100.24 | 95.03 | 100.01 | 1,986,867 | +3.62(+3.76%) |
Mar 09, 2020 | 101.24 | 101.24 | 96.04 | 96.39 | 2,079,521 | -10.26(-9.62%) |
Mar 06, 2020 | 105.62 | 107.83 | 104.39 | 106.65 | 1,075,713 | -2.07(-1.90%) |
Mar 05, 2020 | 110.72 | 110.93 | 107.66 | 108.72 | 670,285 | -4.64(-4.09%) |
Mar 04, 2020 | 111.72 | 113.37 | 110.42 | 113.36 | 528,144 | +3.50(+3.19%) |
Mar 03, 2020 | 112.70 | 114.36 | 108.80 | 109.86 | 869,450 | -2.65(-2.35%) |
Mar 02, 2020 | 109.68 | 112.50 | 107.76 | 112.50 | 1,243,591 | +3.50(+3.21%) |
Feb 28, 2020 | 107.69 | 109.82 | 106.62 | 109.00 | 1,854,775 | -1.70(-1.54%) |
Feb 27, 2020 | 112.95 | 115.09 | 110.64 | 110.71 | 1,247,733 | -4.55(-3.94%) |
Feb 26, 2020 | 117.73 | 118.39 | 115.22 | 115.25 | 708,706 | -1.93(-1.65%) |
Feb 25, 2020 | 121.85 | 122.12 | 117.05 | 117.19 | 700,946 | -4.31(-3.55%) |
Feb 24, 2020 | 121.70 | 122.11 | 120.87 | 121.50 | 472,560 | -3.54(-2.83%) |
Feb 21, 2020 | 125.71 | 125.71 | 124.70 | 125.04 | 226,035 | -1.21(-0.96%) |
Feb 20, 2020 | 125.50 | 126.50 | 124.95 | 126.25 | 997,683 | +0.52(+0.42%) |
Feb 19, 2020 | 125.98 | 126.16 | 125.55 | 125.72 | 292,564 | +0.23(+0.18%) |
Feb 18, 2020 | 125.72 | 126.12 | 124.91 | 125.50 | 286,715 | -0.52(-0.41%) |
Feb 14, 2020 | 126.43 | 126.45 | 125.54 | 126.02 | 201,150 | -0.24(-0.19%) |
Feb 13, 2020 | 125.56 | 126.42 | 125.39 | 126.26 | 235,895 | +0.07(+0.06%) |
Feb 12, 2020 | 126.06 | 126.41 | 125.81 | 126.18 | 231,221 | +0.76(+0.61%) |
Feb 11, 2020 | 124.97 | 125.98 | 124.88 | 125.42 | 241,323 | +1.01(+0.81%) |
Feb 10, 2020 | 123.83 | 124.42 | 123.67 | 124.42 | 359,403 | +0.44(+0.35%) |
Feb 07, 2020 | 124.79 | 124.95 | 123.68 | 123.97 | 225,052 | -1.33(-1.06%) |
Feb 06, 2020 | 126.31 | 126.61 | 125.25 | 125.30 | 279,010 | -0.50(-0.40%) |
Feb 05, 2020 | 124.91 | 125.96 | 124.82 | 125.81 | 444,357 | +2.12(+1.71%) |
Feb 04, 2020 | 123.76 | 124.23 | 123.58 | 123.69 | 261,325 | +1.30(+1.06%) |
Feb 03, 2020 | 121.95 | 123.05 | 121.95 | 122.39 | 491,995 | +1.03(+0.85%) |
Jan 31, 2020 | 123.23 | 123.23 | 121.02 | 121.36 | 338,124 | -2.34(-1.89%) |
Jan 30, 2020 | 122.77 | 123.76 | 122.23 | 123.69 | 407,125 | +0.14(+0.11%) |
Jan 29, 2020 | 124.47 | 124.69 | 123.55 | 123.55 | 242,097 | -0.57(-0.46%) |
Jan 28, 2020 | 123.88 | 124.43 | 123.50 | 124.12 | 329,934 | +1.06(+0.86%) |
Jan 27, 2020 | 123.12 | 123.74 | 122.76 | 123.06 | 300,054 | -1.78(-1.42%) |
Jan 24, 2020 | 124.04 | 126.51 | 124.04 | 124.84 | 277,223 | -1.47(-1.16%) |
Jan 23, 2020 | 125.77 | 126.52 | 124.68 | 126.30 | 376,666 | +0.29(+0.23%) |
Jan 22, 2020 | 126.47 | 126.75 | 125.80 | 126.01 | 241,857 | -0.07(-0.06%) |
Jan 21, 2020 | 126.70 | 126.83 | 125.99 | 126.08 | 615,513 | -1.00(-0.79%) |
Jan 17, 2020 | 127.71 | 127.73 | 126.95 | 127.08 | 272,093 | -0.31(-0.24%) |
Jan 16, 2020 | 126.65 | 127.40 | 126.65 | 127.39 | 457,971 | +1.46(+1.16%) |
Jan 15, 2020 | 125.50 | 126.43 | 125.44 | 125.94 | 306,571 | +0.33(+0.26%) |
Jan 14, 2020 | 125.10 | 126.07 | 124.90 | 125.61 | 820,538 | +0.27(+0.21%) |
Jan 13, 2020 | 124.43 | 125.34 | 124.08 | 125.34 | 322,574 | +1.05(+0.85%) |
Jan 10, 2020 | 124.84 | 124.92 | 123.97 | 124.29 | 316,732 | -0.37(-0.29%) |
Jan 09, 2020 | 125.10 | 125.18 | 124.43 | 124.65 | 272,020 | +0.10(+0.08%) |
Jan 08, 2020 | 124.42 | 125.03 | 124.21 | 124.55 | 245,461 | +0.19(+0.15%) |
Jan 07, 2020 | 124.55 | 124.82 | 124.19 | 124.36 | 257,547 | -0.48(-0.39%) |
Jan 06, 2020 | 124.25 | 124.95 | 123.80 | 124.84 | 426,266 | -0.12(-0.10%) |
Jan 03, 2020 | 124.27 | 125.13 | 124.03 | 124.97 | 336,706 | -0.45(-0.36%) |
Jan 02, 2020 | 126.18 | 126.21 | 124.41 | 125.41 | 628,495 | -0.17(-0.14%) |
Dec 31, 2019 | 125.11 | 125.94 | 125.01 | 125.59 | 397,826 | +0.30(+0.24%) |
Dec 30, 2019 | 125.64 | 125.68 | 124.89 | 125.28 | 429,583 | -0.09(-0.07%) |
Dec 27, 2019 | 126.05 | 126.09 | 125.14 | 125.38 | 323,936 | -0.36(-0.28%) |
Dec 26, 2019 | 125.78 | 125.88 | 125.39 | 125.73 | 216,099 | +0.25(+0.20%) |
Dec 24, 2019 | 125.63 | 125.83 | 125.36 | 125.49 | 148,216 | -0.04(-0.03%) |
Dec 23, 2019 | 126.01 | 126.19 | 125.25 | 125.53 | 405,469 | -0.12(-0.09%) |
Dec 20, 2019 | 125.49 | 126.01 | 125.28 | 125.65 | 264,764 | +0.45(+0.36%) |
Dec 19, 2019 | 124.97 | 125.26 | 124.79 | 125.20 | 296,905 | +0.28(+0.23%) |
Dec 18, 2019 | 124.87 | 125.05 | 124.42 | 124.92 | 344,168 | +0.35(+0.28%) |
Dec 17, 2019 | 124.14 | 124.60 | 123.95 | 124.57 | 271,182 | +0.62(+0.50%) |
Dec 16, 2019 | 123.91 | 124.44 | 123.70 | 123.95 | 484,243 | +0.80(+0.65%) |
Dec 13, 2019 | 123.94 | 124.26 | 122.69 | 123.15 | 291,263 | -0.68(-0.55%) |
Dec 12, 2019 | 122.64 | 124.28 | 122.50 | 123.84 | 343,971 | +1.23(+1.00%) |
Dec 11, 2019 | 122.63 | 122.69 | 122.18 | 122.61 | 247,965 | +0.12(+0.10%) |
Dec 10, 2019 | 122.44 | 122.70 | 122.17 | 122.49 | 265,898 | -0.02(-0.01%) |
Dec 09, 2019 | 122.65 | 122.89 | 122.49 | 122.51 | 258,584 | -0.15(-0.12%) |
Dec 06, 2019 | 122.43 | 123.14 | 122.43 | 122.65 | 330,735 | +1.26(+1.03%) |
Dec 05, 2019 | 121.35 | 121.58 | 121.00 | 121.40 | 325,564 | +0.06(+0.05%) |
Dec 04, 2019 | 121.02 | 121.97 | 120.96 | 121.33 | 272,489 | +0.90(+0.75%) |
Dec 03, 2019 | 120.30 | 120.52 | 119.45 | 120.43 | 310,523 | -0.93(-0.76%) |
Dec 02, 2019 | 122.48 | 122.48 | 121.25 | 121.36 | 426,892 | -0.83(-0.68%) |
Nov 29, 2019 | 122.99 | 123.06 | 122.15 | 122.19 | 133,261 | -0.96(-0.78%) |
Nov 27, 2019 | 122.85 | 123.15 | 122.61 | 123.15 | 266,853 | +0.71(+0.58%) |
Nov 26, 2019 | 122.33 | 122.71 | 121.94 | 122.44 | 298,494 | +0.14(+0.12%) |
Nov 25, 2019 | 121.12 | 122.47 | 121.04 | 122.30 | 378,118 | +1.59(+1.32%) |
Nov 22, 2019 | 120.67 | 120.81 | 120.15 | 120.71 | 446,185 | +0.40(+0.33%) |
Nov 21, 2019 | 121.15 | 121.32 | 120.10 | 120.31 | 275,025 | -0.68(-0.56%) |
Nov 20, 2019 | 121.20 | 121.60 | 120.20 | 120.99 | 253,193 | -0.62(-0.51%) |
Nov 19, 2019 | 121.98 | 121.98 | 121.23 | 121.61 | 233,701 | -0.07(-0.06%) |
Nov 18, 2019 | 121.83 | 121.83 | 121.36 | 121.68 | 287,375 | -0.31(-0.25%) |
Nov 15, 2019 | 122.11 | 122.30 | 121.54 | 121.99 | 259,926 | +0.51(+0.42%) |
Nov 14, 2019 | 121.11 | 121.73 | 120.95 | 121.48 | 224,443 | +0.30(+0.25%) |
Nov 13, 2019 | 121.07 | 121.54 | 120.59 | 121.18 | 250,548 | -0.46(-0.38%) |
Nov 12, 2019 | 121.96 | 122.35 | 121.51 | 121.64 | 224,021 | -0.19(-0.16%) |
Nov 11, 2019 | 121.45 | 122.11 | 121.45 | 121.83 | 225,706 | -0.28(-0.23%) |
Nov 08, 2019 | 121.64 | 122.12 | 121.20 | 122.12 | 220,673 | +0.21(+0.17%) |
Nov 07, 2019 | 122.50 | 123.09 | 121.64 | 121.91 | 299,881 | +0.09(+0.07%) |
Nov 06, 2019 | 122.19 | 122.19 | 121.35 | 121.82 | 312,237 | -0.43(-0.35%) |
Nov 05, 2019 | 122.41 | 123.12 | 122.10 | 122.24 | 430,886 | +0.10(+0.08%) |
Nov 04, 2019 | 121.86 | 122.25 | 121.61 | 122.14 | 340,394 | +1.16(+0.95%) |
Nov 01, 2019 | 119.89 | 121.01 | 119.89 | 120.99 | 384,612 | +1.76(+1.47%) |
Oct 31, 2019 | 119.79 | 119.79 | 118.42 | 119.23 | 304,717 | -0.86(-0.71%) |
Oct 30, 2019 | 120.41 | 120.41 | 119.33 | 120.09 | 249,318 | -0.33(-0.27%) |
Oct 29, 2019 | 119.65 | 120.69 | 119.47 | 120.42 | 319,027 | +0.52(+0.43%) |
Oct 28, 2019 | 119.67 | 120.53 | 119.67 | 119.90 | 289,948 | +0.73(+0.61%) |
Oct 25, 2019 | 118.45 | 119.46 | 118.24 | 119.17 | 231,339 | +0.58(+0.49%) |
Oct 24, 2019 | 119.26 | 119.30 | 117.96 | 118.59 | 446,430 | -0.36(-0.30%) |
Oct 23, 2019 | 118.58 | 118.94 | 118.23 | 118.94 | 255,193 | +0.44(+0.37%) |
Oct 22, 2019 | 118.46 | 119.13 | 117.85 | 118.51 | 328,362 | +0.25(+0.22%) |
Oct 21, 2019 | 118.02 | 118.68 | 118.02 | 118.25 | 232,633 | +0.97(+0.83%) |
Oct 18, 2019 | 117.02 | 117.51 | 116.58 | 117.28 | 208,909 | -0.09(-0.08%) |
Oct 17, 2019 | 116.88 | 117.43 | 116.58 | 117.37 | 274,061 | +1.03(+0.88%) |
Oct 16, 2019 | 116.17 | 116.91 | 116.08 | 116.34 | 585,872 | -0.03(-0.02%) |
Oct 15, 2019 | 115.71 | 116.79 | 115.26 | 116.37 | 289,745 | +1.06(+0.91%) |
Oct 14, 2019 | 115.50 | 115.51 | 114.74 | 115.31 | 185,615 | -0.40(-0.35%) |
Oct 11, 2019 | 115.17 | 116.81 | 115.17 | 115.71 | 275,649 | +1.99(+1.75%) |
Oct 10, 2019 | 113.23 | 114.23 | 113.23 | 113.72 | 669,761 | +0.66(+0.58%) |
Oct 09, 2019 | 113.32 | 113.61 | 112.58 | 113.07 | 366,806 | +0.53(+0.47%) |
Oct 08, 2019 | 113.57 | 113.57 | 112.42 | 112.54 | 376,847 | -1.83(-1.60%) |
Oct 07, 2019 | 114.58 | 115.23 | 114.12 | 114.37 | 297,392 | -0.52(-0.45%) |
Oct 04, 2019 | 113.96 | 114.89 | 113.41 | 114.89 | 249,371 | +1.16(+1.02%) |
Oct 03, 2019 | 113.21 | 113.74 | 111.86 | 113.73 | 322,028 | +0.31(+0.27%) |
Oct 02, 2019 | 114.33 | 114.33 | 112.70 | 113.42 | 376,814 | -1.63(-1.42%) |
Oct 01, 2019 | 117.62 | 118.29 | 114.81 | 115.05 | 543,245 | -2.14(-1.82%) |
Sep 30, 2019 | 117.02 | 117.62 | 116.81 | 117.19 | 278,648 | +0.40(+0.34%) |
Sep 27, 2019 | 117.75 | 118.18 | 116.36 | 116.79 | 297,420 | -0.61(-0.52%) |
Sep 26, 2019 | 118.07 | 118.07 | 117.00 | 117.40 | 284,912 | -0.76(-0.65%) |
Sep 25, 2019 | 116.69 | 118.32 | 116.60 | 118.16 | 504,443 | +1.48(+1.27%) |
Sep 24, 2019 | 118.19 | 118.52 | 116.45 | 116.68 | 295,916 | -1.33(-1.13%) |
Sep 23, 2019 | 117.43 | 118.44 | 117.14 | 118.01 | 307,167 | +0.17(+0.15%) |
Sep 20, 2019 | 118.25 | 118.92 | 117.57 | 117.83 | 287,524 | -0.38(-0.32%) |
Sep 19, 2019 | 118.81 | 119.38 | 118.11 | 118.22 | 463,718 | -0.43(-0.36%) |
Sep 18, 2019 | 118.97 | 118.97 | 117.72 | 118.64 | 352,192 | -0.36(-0.31%) |
Sep 17, 2019 | 119.22 | 119.22 | 118.46 | 119.01 | 300,738 | -0.51(-0.43%) |
Sep 16, 2019 | 119.17 | 119.91 | 118.69 | 119.52 | 701,098 | +0.22(+0.18%) |
Sep 13, 2019 | 119.62 | 120.36 | 119.22 | 119.30 | 347,390 | +0.16(+0.14%) |
Sep 12, 2019 | 119.47 | 119.56 | 118.22 | 119.14 | 487,854 | -0.18(-0.15%) |
Sep 11, 2019 | 117.80 | 119.32 | 116.90 | 119.32 | 762,975 | +1.79(+1.53%) |
Sep 10, 2019 | 116.03 | 117.52 | 115.77 | 117.52 | 675,317 | +1.33(+1.15%) |
Sep 09, 2019 | 114.77 | 116.22 | 114.70 | 116.19 | 280,603 | +1.76(+1.54%) |
Sep 06, 2019 | 114.73 | 115.01 | 114.31 | 114.43 | 258,666 | -0.21(-0.18%) |
Sep 05, 2019 | 113.69 | 115.24 | 113.69 | 114.64 | 383,049 | +2.05(+1.82%) |
Sep 04, 2019 | 112.36 | 112.69 | 112.09 | 112.59 | 226,556 | +1.21(+1.09%) |
Sep 03, 2019 | 111.85 | 112.07 | 110.83 | 111.38 | 416,308 | -1.32(-1.17%) |
Aug 30, 2019 | 113.00 | 113.24 | 112.23 | 112.70 | 324,768 | +0.19(+0.17%) |
Aug 29, 2019 | 111.73 | 112.66 | 111.73 | 112.51 | 246,579 | +1.90(+1.72%) |
Aug 28, 2019 | 109.31 | 111.03 | 109.08 | 110.61 | 297,880 | +1.13(+1.03%) |
Aug 27, 2019 | 111.60 | 111.80 | 109.48 | 109.48 | 295,253 | -1.51(-1.36%) |
Aug 26, 2019 | 111.10 | 111.22 | 110.25 | 110.99 | 280,945 | +0.93(+0.85%) |
Aug 23, 2019 | 112.64 | 113.18 | 109.74 | 110.06 | 295,634 | -3.07(-2.72%) |
Aug 22, 2019 | 113.32 | 113.73 | 112.52 | 113.13 | 204,004 | +0.08(+0.07%) |
Aug 21, 2019 | 113.25 | 113.25 | 112.71 | 113.05 | 221,594 | +0.79(+0.70%) |
Aug 20, 2019 | 113.17 | 113.17 | 112.25 | 112.26 | 231,726 | -0.98(-0.86%) |
Aug 19, 2019 | 113.36 | 113.72 | 113.11 | 113.24 | 239,075 | +1.20(+1.08%) |
Aug 16, 2019 | 110.50 | 112.23 | 110.50 | 112.03 | 254,694 | +2.19(+2.00%) |
Aug 15, 2019 | 110.57 | 110.63 | 109.30 | 109.84 | 476,408 | -0.34(-0.30%) |
Aug 14, 2019 | 111.81 | 112.30 | 110.00 | 110.17 | 567,763 | -3.35(-2.95%) |
Aug 13, 2019 | 112.28 | 114.79 | 111.82 | 113.53 | 308,882 | +1.04(+0.93%) |
Aug 12, 2019 | 113.56 | 113.65 | 112.28 | 112.48 | 211,794 | -1.67(-1.46%) |
Aug 09, 2019 | 115.22 | 115.22 | 113.75 | 114.15 | 211,987 | -1.48(-1.28%) |
Aug 08, 2019 | 114.05 | 115.63 | 113.95 | 115.63 | 349,690 | +2.33(+2.06%) |
Aug 07, 2019 | 112.23 | 113.57 | 111.28 | 113.30 | 334,068 | -0.01(-0.01%) |
Aug 06, 2019 | 113.07 | 113.44 | 111.96 | 113.31 | 351,943 | +0.99(+0.88%) |
Aug 05, 2019 | 113.91 | 114.18 | 111.27 | 112.32 | 543,447 | -3.33(-2.88%) |
Aug 02, 2019 | 116.34 | 116.38 | 114.91 | 115.66 | 418,016 | -1.22(-1.05%) |
Aug 01, 2019 | 119.24 | 119.60 | 116.44 | 116.88 | 274,296 | -2.30(-1.93%) |
Jul 31, 2019 | 120.19 | 120.72 | 118.47 | 119.18 | 291,445 | -1.05(-0.87%) |
Jul 30, 2019 | 118.67 | 120.23 | 118.24 | 120.23 | 290,635 | +0.88(+0.74%) |
Jul 29, 2019 | 119.86 | 119.97 | 119.19 | 119.35 | 284,532 | -0.43(-0.36%) |
Jul 26, 2019 | 119.00 | 119.97 | 118.99 | 119.78 | 169,612 | +0.93(+0.79%) |
Jul 25, 2019 | 119.99 | 120.02 | 118.65 | 118.85 | 257,549 | -1.26(-1.05%) |
Jul 24, 2019 | 118.11 | 120.20 | 118.11 | 120.11 | 238,339 | +1.80(+1.52%) |
Jul 23, 2019 | 117.48 | 118.36 | 117.29 | 118.30 | 189,478 | +1.25(+1.07%) |
Jul 22, 2019 | 117.53 | 117.76 | 116.88 | 117.05 | 348,995 | -0.18(-0.15%) |
Jul 19, 2019 | 117.80 | 118.29 | 117.23 | 117.23 | 170,494 | -0.48(-0.41%) |
Jul 18, 2019 | 117.31 | 117.89 | 116.95 | 117.71 | 222,151 | +0.33(+0.29%) |
Jul 17, 2019 | 118.38 | 118.47 | 117.25 | 117.38 | 192,821 | -1.01(-0.85%) |
Jul 16, 2019 | 118.19 | 118.86 | 117.80 | 118.38 | 228,999 | +0.10(+0.08%) |
Jul 15, 2019 | 119.13 | 119.13 | 117.94 | 118.28 | 256,273 | -0.55(-0.47%) |
Jul 12, 2019 | 117.99 | 119.14 | 117.92 | 118.84 | 309,208 | +1.08(+0.92%) |
Jul 11, 2019 | 118.32 | 118.32 | 117.22 | 117.76 | 229,957 | -0.39(-0.33%) |
Jul 10, 2019 | 118.77 | 119.05 | 117.88 | 118.15 | 314,903 | -0.11(-0.09%) |
Jul 09, 2019 | 117.89 | 118.26 | 117.62 | 118.26 | 235,403 | -0.18(-0.15%) |
Jul 08, 2019 | 119.05 | 119.31 | 118.20 | 118.44 | 183,735 | -1.11(-0.93%) |
Jul 05, 2019 | 118.56 | 119.54 | 118.04 | 119.54 | 219,712 | +0.37(+0.31%) |
Jul 03, 2019 | 118.51 | 119.18 | 118.30 | 119.17 | 273,012 | +0.94(+0.80%) |
Jul 02, 2019 | 118.66 | 118.67 | 117.70 | 118.23 | 328,925 | -0.43(-0.36%) |
Jul 01, 2019 | 119.53 | 120.02 | 118.08 | 118.66 | 354,552 | +0.36(+0.31%) |
Jun 28, 2019 | 117.16 | 118.43 | 116.91 | 118.29 | 386,786 | +1.49(+1.27%) |
Jun 27, 2019 | 115.39 | 116.81 | 115.39 | 116.81 | 306,243 | +1.64(+1.42%) |
Jun 26, 2019 | 115.79 | 115.97 | 115.12 | 115.17 | 185,365 | -0.25(-0.22%) |
Jun 25, 2019 | 115.97 | 116.03 | 115.31 | 115.42 | 221,322 | -0.38(-0.33%) |
Jun 24, 2019 | 117.05 | 117.05 | 115.77 | 115.80 | 506,193 | -1.07(-0.92%) |
Jun 21, 2019 | 117.42 | 117.42 | 116.54 | 116.87 | 375,720 | -0.63(-0.54%) |
Jun 20, 2019 | 117.99 | 118.11 | 117.02 | 117.50 | 227,727 | +0.53(+0.45%) |
Jun 19, 2019 | 116.76 | 117.10 | 116.45 | 116.97 | 211,749 | +0.27(+0.23%) |
Jun 18, 2019 | 116.10 | 117.44 | 116.02 | 116.70 | 258,336 | +1.18(+1.02%) |
Jun 17, 2019 | 115.70 | 115.94 | 115.32 | 115.52 | 216,996 | -0.05(-0.04%) |
Jun 14, 2019 | 116.17 | 116.17 | 115.41 | 115.56 | 189,358 | -0.69(-0.59%) |
Jun 13, 2019 | 115.86 | 116.36 | 115.62 | 116.25 | 254,208 | +0.91(+0.79%) |
Jun 12, 2019 | 115.49 | 115.58 | 114.98 | 115.34 | 192,540 | -0.15(-0.13%) |
Jun 11, 2019 | 116.21 | 116.64 | 115.19 | 115.49 | 244,216 | +0.09(+0.08%) |
Jun 10, 2019 | 115.45 | 116.19 | 115.27 | 115.40 | 233,530 | +0.46(+0.40%) |
Jun 07, 2019 | 115.04 | 115.56 | 114.65 | 114.94 | 213,667 | +0.38(+0.33%) |
Jun 06, 2019 | 114.73 | 114.93 | 113.57 | 114.56 | 179,838 | +0.00(+0.00%) |
Jun 05, 2019 | 114.90 | 115.07 | 113.48 | 114.56 | 307,474 | +0.04(+0.03%) |
Jun 04, 2019 | 112.83 | 114.63 | 112.77 | 114.53 | 250,442 | +2.70(+2.42%) |
Jun 03, 2019 | 110.90 | 112.29 | 110.90 | 111.82 | 424,716 | +1.12(+1.01%) |
May 31, 2019 | 110.94 | 111.20 | 110.35 | 110.71 | 341,867 | -1.35(-1.21%) |
May 30, 2019 | 112.85 | 113.47 | 111.62 | 112.06 | 231,446 | -0.44(-0.39%) |
May 29, 2019 | 112.69 | 112.81 | 111.75 | 112.50 | 334,274 | -0.76(-0.67%) |
May 28, 2019 | 114.50 | 114.64 | 113.25 | 113.26 | 224,868 | -1.12(-0.98%) |
May 24, 2019 | 114.56 | 114.58 | 113.83 | 114.37 | 155,283 | +0.57(+0.50%) |
May 23, 2019 | 114.72 | 114.86 | 113.18 | 113.81 | 306,323 | -1.89(-1.64%) |
May 22, 2019 | 116.32 | 116.46 | 115.43 | 115.70 | 204,388 | -1.05(-0.90%) |
May 21, 2019 | 115.86 | 116.83 | 115.86 | 116.75 | 155,609 | +1.37(+1.19%) |
May 20, 2019 | 115.44 | 116.00 | 115.06 | 115.38 | 205,128 | -0.77(-0.66%) |
May 17, 2019 | 116.68 | 117.58 | 116.04 | 116.15 | 166,493 | -1.41(-1.20%) |
May 16, 2019 | 117.20 | 118.19 | 117.20 | 117.55 | 162,146 | +0.70(+0.60%) |
May 15, 2019 | 116.02 | 117.02 | 115.62 | 116.85 | 209,905 | +0.11(+0.09%) |
May 14, 2019 | 115.96 | 117.16 | 115.64 | 116.74 | 221,150 | +1.15(+1.00%) |
May 13, 2019 | 116.96 | 117.01 | 115.17 | 115.59 | 421,616 | -3.22(-2.71%) |
May 10, 2019 | 117.97 | 119.06 | 116.76 | 118.81 | 269,497 | +0.38(+0.32%) |
May 09, 2019 | 117.90 | 118.61 | 116.91 | 118.44 | 249,956 | -0.25(-0.21%) |
May 08, 2019 | 119.15 | 119.66 | 118.66 | 118.69 | 281,082 | -0.63(-0.53%) |
May 07, 2019 | 120.38 | 120.70 | 118.55 | 119.32 | 236,632 | -2.04(-1.68%) |
May 06, 2019 | 119.81 | 121.55 | 119.68 | 121.36 | 319,419 | +0.00(+0.00%) |
May 03, 2019 | 120.03 | 121.48 | 119.99 | 121.36 | 295,581 | +1.85(+1.55%) |
May 02, 2019 | 119.32 | 120.07 | 118.47 | 119.51 | 282,390 | +0.08(+0.07%) |
May 01, 2019 | 120.80 | 120.91 | 119.43 | 119.43 | 209,143 | -1.08(-0.90%) |
Apr 30, 2019 | 120.78 | 120.78 | 119.50 | 120.51 | 230,295 | -0.15(-0.13%) |
Apr 29, 2019 | 120.50 | 121.06 | 120.40 | 120.66 | 195,415 | +0.32(+0.27%) |
Apr 26, 2019 | 119.23 | 120.42 | 119.16 | 120.34 | 460,410 | +1.26(+1.06%) |
Apr 25, 2019 | 119.95 | 120.05 | 118.48 | 119.08 | 341,982 | -1.33(-1.11%) |
Apr 24, 2019 | 120.10 | 120.75 | 119.94 | 120.41 | 251,806 | +0.37(+0.31%) |
Apr 23, 2019 | 118.62 | 120.23 | 118.62 | 120.04 | 337,448 | +1.56(+1.32%) |
Apr 22, 2019 | 119.10 | 119.10 | 118.03 | 118.48 | 322,710 | -0.76(-0.63%) |
Apr 18, 2019 | 119.44 | 119.57 | 118.81 | 119.24 | 198,460 | -0.13(-0.11%) |
Apr 17, 2019 | 120.35 | 120.35 | 119.05 | 119.37 | 166,568 | -0.58(-0.48%) |
Apr 16, 2019 | 120.01 | 120.14 | 119.38 | 119.95 | 253,881 | +0.34(+0.29%) |
Apr 15, 2019 | 120.27 | 120.42 | 119.37 | 119.61 | 235,018 | -0.57(-0.47%) |
Apr 12, 2019 | 120.05 | 120.43 | 119.50 | 120.18 | 267,611 | +0.77(+0.64%) |
Apr 11, 2019 | 119.23 | 119.67 | 118.97 | 119.41 | 222,283 | +0.23(+0.20%) |
Apr 10, 2019 | 118.08 | 119.24 | 118.07 | 119.18 | 199,258 | +1.29(+1.09%) |
Apr 09, 2019 | 118.96 | 118.96 | 117.70 | 117.89 | 294,803 | -1.49(-1.25%) |
Apr 08, 2019 | 119.25 | 119.43 | 118.82 | 119.37 | 260,283 | -0.16(-0.14%) |
Apr 05, 2019 | 118.85 | 119.54 | 118.81 | 119.54 | 275,713 | +0.96(+0.81%) |
Apr 04, 2019 | 117.71 | 118.64 | 117.71 | 118.57 | 234,330 | +0.95(+0.80%) |
Apr 03, 2019 | 117.96 | 118.28 | 117.38 | 117.63 | 420,978 | +0.45(+0.38%) |
Apr 02, 2019 | 117.71 | 117.72 | 116.76 | 117.18 | 319,198 | -0.50(-0.43%) |