Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.94 | 118.15 | 116.43 | 117.53 | 14,929,808 | -0.66(-0.56%) |
May 28, 2020 | 117.23 | 118.58 | 116.24 | 118.19 | 5,568,414 | +1.32(+1.13%) |
May 27, 2020 | 115.89 | 116.90 | 114.88 | 116.87 | 6,364,783 | +0.95(+0.82%) |
May 26, 2020 | 117.88 | 117.98 | 115.61 | 115.92 | 6,244,696 | -0.65(-0.56%) |
May 22, 2020 | 115.80 | 116.71 | 115.40 | 116.57 | 3,838,252 | +0.29(+0.25%) |
May 21, 2020 | 117.02 | 117.43 | 115.80 | 116.28 | 5,468,677 | -0.99(-0.85%) |
May 20, 2020 | 118.42 | 118.54 | 116.45 | 117.27 | 9,192,690 | -0.42(-0.36%) |
May 19, 2020 | 120.10 | 120.40 | 117.40 | 117.69 | 7,432,306 | -3.39(-2.80%) |
May 18, 2020 | 122.27 | 123.28 | 120.67 | 121.08 | 9,492,201 | -0.38(-0.32%) |
May 15, 2020 | 119.51 | 122.99 | 118.64 | 121.46 | 22,764,692 | +2.56(+2.16%) |
May 14, 2020 | 118.57 | 119.33 | 116.28 | 118.90 | 6,181,021 | +0.11(+0.09%) |
May 13, 2020 | 118.99 | 120.14 | 117.44 | 118.79 | 5,785,255 | +0.02(+0.02%) |
May 12, 2020 | 120.40 | 121.85 | 118.70 | 118.77 | 4,381,021 | -1.29(-1.07%) |
May 11, 2020 | 119.21 | 121.69 | 118.98 | 120.06 | 4,019,433 | +0.13(+0.11%) |
May 08, 2020 | 118.89 | 120.76 | 118.34 | 119.92 | 4,711,406 | +2.39(+2.04%) |
May 07, 2020 | 117.53 | 117.93 | 116.25 | 117.53 | 6,189,046 | +0.69(+0.59%) |
May 06, 2020 | 117.56 | 118.14 | 116.76 | 116.84 | 4,692,588 | -0.80(-0.68%) |
May 05, 2020 | 117.61 | 119.12 | 116.83 | 117.64 | 4,007,105 | +0.67(+0.57%) |
May 04, 2020 | 116.30 | 117.35 | 115.54 | 116.97 | 5,870,935 | +0.70(+0.60%) |
May 01, 2020 | 117.15 | 118.13 | 115.72 | 116.27 | 5,023,463 | -1.92(-1.63%) |
Apr 30, 2020 | 118.30 | 118.98 | 116.52 | 118.19 | 7,591,908 | -0.96(-0.80%) |
Apr 29, 2020 | 122.19 | 122.38 | 118.74 | 119.15 | 7,505,970 | -2.64(-2.17%) |
Apr 28, 2020 | 122.20 | 123.01 | 120.31 | 121.79 | 7,469,992 | +1.66(+1.38%) |
Apr 27, 2020 | 120.09 | 120.80 | 119.62 | 120.13 | 4,485,150 | +0.09(+0.07%) |
Apr 24, 2020 | 116.92 | 120.45 | 116.73 | 120.04 | 4,550,453 | +3.66(+3.15%) |
Apr 23, 2020 | 118.38 | 119.84 | 116.17 | 116.38 | 6,187,082 | -2.11(-1.78%) |
Apr 22, 2020 | 118.33 | 119.42 | 117.24 | 118.49 | 4,571,920 | +1.50(+1.28%) |
Apr 21, 2020 | 118.06 | 118.77 | 116.67 | 116.98 | 4,879,535 | -3.23(-2.68%) |
Apr 20, 2020 | 122.35 | 122.74 | 120.17 | 120.21 | 4,471,960 | -2.68(-2.18%) |
Apr 17, 2020 | 123.05 | 123.29 | 120.53 | 122.89 | 5,447,001 | +1.71(+1.41%) |
Apr 16, 2020 | 122.37 | 122.37 | 119.58 | 121.18 | 5,106,780 | +0.54(+0.45%) |
Apr 15, 2020 | 122.53 | 122.90 | 119.45 | 120.64 | 6,461,751 | -3.01(-2.43%) |
Apr 14, 2020 | 118.83 | 123.86 | 118.25 | 123.65 | 7,026,288 | +6.71(+5.74%) |
Apr 13, 2020 | 117.66 | 119.14 | 115.64 | 116.94 | 4,235,912 | -2.45(-2.05%) |
Apr 09, 2020 | 118.01 | 120.68 | 117.50 | 119.39 | 6,158,866 | +0.91(+0.77%) |
Apr 08, 2020 | 115.82 | 119.08 | 115.37 | 118.48 | 5,866,256 | +1.90(+1.63%) |
Apr 07, 2020 | 118.57 | 120.68 | 116.41 | 116.57 | 7,000,049 | -0.61(-0.52%) |
Apr 06, 2020 | 114.95 | 118.05 | 111.94 | 117.18 | 9,225,156 | +5.87(+5.27%) |
Apr 03, 2020 | 110.06 | 112.01 | 109.39 | 111.31 | 6,214,271 | +0.65(+0.59%) |
Apr 02, 2020 | 104.72 | 111.84 | 104.07 | 110.66 | 6,919,084 | +5.13(+4.86%) |
Apr 01, 2020 | 104.77 | 109.27 | 103.34 | 105.53 | 7,692,655 | -1.77(-1.65%) |
Mar 31, 2020 | 111.62 | 112.30 | 106.79 | 107.30 | 7,937,855 | -4.81(-4.29%) |
Mar 30, 2020 | 108.65 | 112.43 | 108.56 | 112.11 | 7,741,998 | +4.48(+4.17%) |
Mar 27, 2020 | 105.93 | 111.37 | 105.42 | 107.62 | 11,027,644 | +0.18(+0.17%) |
Mar 26, 2020 | 100.70 | 108.82 | 100.58 | 107.44 | 11,615,462 | +6.93(+6.90%) |
Mar 25, 2020 | 100.72 | 103.96 | 99.21 | 100.51 | 10,615,603 | -1.20(-1.18%) |
Mar 24, 2020 | 98.21 | 102.23 | 97.71 | 101.71 | 12,812,239 | +7.74(+8.23%) |
Mar 23, 2020 | 94.70 | 100.84 | 91.91 | 93.97 | 15,587,617 | +1.12(+1.20%) |
Mar 20, 2020 | 105.64 | 105.83 | 90.61 | 92.85 | 14,654,912 | -11.98(-11.43%) |
Mar 19, 2020 | 108.49 | 109.08 | 103.69 | 104.83 | 10,513,989 | -3.20(-2.96%) |
Mar 18, 2020 | 107.96 | 114.11 | 101.64 | 108.03 | 17,069,696 | -6.08(-5.32%) |
Mar 17, 2020 | 104.26 | 114.23 | 103.99 | 114.11 | 15,941,007 | +13.07(+12.94%) |
Mar 16, 2020 | 102.47 | 110.62 | 100.06 | 101.04 | 12,012,166 | -12.83(-11.27%) |
Mar 13, 2020 | 107.82 | 113.99 | 102.81 | 113.87 | 13,439,928 | +10.82(+10.50%) |
Mar 12, 2020 | 109.09 | 111.68 | 101.48 | 103.05 | 14,335,663 | -12.87(-11.11%) |
Mar 11, 2020 | 116.66 | 118.42 | 114.03 | 115.92 | 8,359,543 | -3.92(-3.27%) |
Mar 10, 2020 | 117.98 | 120.23 | 113.34 | 119.84 | 9,243,531 | +3.55(+3.06%) |
Mar 09, 2020 | 116.31 | 119.14 | 114.52 | 116.29 | 9,755,941 | -6.34(-5.17%) |
Mar 06, 2020 | 117.54 | 123.44 | 117.44 | 122.63 | 7,560,771 | -0.75(-0.61%) |
Mar 05, 2020 | 124.02 | 126.35 | 122.11 | 123.38 | 7,363,860 | -2.98(-2.36%) |
Mar 04, 2020 | 120.86 | 126.65 | 120.70 | 126.36 | 8,604,252 | +6.04(+5.02%) |
Mar 03, 2020 | 121.75 | 123.95 | 119.57 | 120.32 | 9,835,417 | -1.78(-1.45%) |
Mar 02, 2020 | 117.14 | 122.26 | 116.89 | 122.09 | 9,582,362 | +4.92(+4.20%) |
Feb 28, 2020 | 118.24 | 118.69 | 113.90 | 117.17 | 15,967,249 | -3.85(-3.18%) |
Feb 27, 2020 | 125.49 | 127.03 | 120.97 | 121.02 | 9,694,744 | -4.98(-3.95%) |
Feb 26, 2020 | 126.40 | 127.57 | 125.27 | 126.00 | 6,938,240 | +0.78(+0.62%) |
Feb 25, 2020 | 126.54 | 128.13 | 124.75 | 125.22 | 8,548,028 | -1.37(-1.08%) |
Feb 24, 2020 | 129.44 | 130.59 | 126.51 | 126.58 | 5,661,852 | -2.85(-2.20%) |
Feb 21, 2020 | 128.73 | 129.50 | 128.50 | 129.43 | 4,813,647 | +0.61(+0.48%) |
Feb 20, 2020 | 129.36 | 129.39 | 127.75 | 128.82 | 3,161,754 | -0.33(-0.25%) |
Feb 19, 2020 | 129.23 | 129.99 | 129.11 | 129.15 | 3,356,029 | -0.06(-0.05%) |
Feb 18, 2020 | 130.55 | 130.63 | 129.03 | 129.21 | 5,565,129 | -1.23(-0.95%) |
Feb 14, 2020 | 130.07 | 130.59 | 129.51 | 130.44 | 4,006,940 | +0.46(+0.35%) |
Feb 13, 2020 | 128.90 | 130.57 | 127.36 | 129.98 | 5,680,343 | +0.35(+0.27%) |
Feb 12, 2020 | 130.17 | 130.22 | 128.99 | 129.64 | 4,737,898 | +0.00(+0.00%) |
Feb 11, 2020 | 129.75 | 129.88 | 128.56 | 129.64 | 4,361,484 | +0.37(+0.29%) |
Feb 10, 2020 | 129.50 | 129.94 | 128.79 | 129.26 | 4,254,475 | +0.26(+0.20%) |
Feb 07, 2020 | 128.02 | 129.32 | 127.64 | 129.01 | 3,536,934 | +0.92(+0.72%) |
Feb 06, 2020 | 128.36 | 128.94 | 127.85 | 128.08 | 4,024,390 | +0.03(+0.02%) |
Feb 05, 2020 | 127.51 | 128.31 | 127.28 | 128.06 | 3,949,416 | +0.96(+0.75%) |
Feb 04, 2020 | 127.08 | 127.84 | 126.11 | 127.10 | 3,937,503 | +0.63(+0.50%) |
Feb 03, 2020 | 126.70 | 126.97 | 125.87 | 126.47 | 4,482,407 | +0.43(+0.34%) |
Jan 31, 2020 | 127.62 | 128.37 | 125.64 | 126.03 | 5,356,221 | -1.61(-1.26%) |
Jan 30, 2020 | 126.30 | 127.75 | 125.59 | 127.64 | 4,573,279 | +1.86(+1.48%) |
Jan 29, 2020 | 126.02 | 126.42 | 125.28 | 125.78 | 3,677,081 | -0.63(-0.50%) |
Jan 28, 2020 | 126.13 | 126.83 | 125.80 | 126.41 | 3,277,198 | +0.27(+0.21%) |
Jan 27, 2020 | 125.70 | 127.22 | 125.17 | 126.14 | 4,389,306 | -0.69(-0.54%) |
Jan 24, 2020 | 127.64 | 127.92 | 126.42 | 126.83 | 3,145,581 | -0.65(-0.51%) |
Jan 23, 2020 | 126.98 | 127.66 | 126.34 | 127.48 | 4,412,323 | +0.24(+0.19%) |
Jan 22, 2020 | 125.85 | 127.41 | 125.77 | 127.24 | 6,046,727 | +1.35(+1.07%) |
Jan 21, 2020 | 124.78 | 126.12 | 124.54 | 125.89 | 5,003,178 | +0.53(+0.43%) |
Jan 17, 2020 | 124.33 | 125.41 | 124.15 | 125.36 | 7,785,356 | +1.46(+1.18%) |
Jan 16, 2020 | 123.66 | 124.38 | 123.00 | 123.89 | 5,609,255 | +0.36(+0.29%) |
Jan 15, 2020 | 121.61 | 123.58 | 121.40 | 123.53 | 5,637,192 | +2.09(+1.72%) |
Jan 14, 2020 | 120.85 | 121.53 | 120.42 | 121.45 | 4,687,347 | +0.28(+0.23%) |
Jan 13, 2020 | 119.49 | 121.22 | 119.47 | 121.16 | 5,777,556 | +1.78(+1.49%) |
Jan 10, 2020 | 119.95 | 120.18 | 119.26 | 119.39 | 3,493,888 | -0.23(-0.19%) |
Jan 09, 2020 | 120.06 | 120.14 | 119.39 | 119.62 | 4,456,364 | +0.08(+0.07%) |
Jan 08, 2020 | 119.33 | 120.12 | 118.98 | 119.54 | 4,148,311 | +0.61(+0.52%) |
Jan 07, 2020 | 120.69 | 120.75 | 118.87 | 118.92 | 6,443,531 | -1.90(-1.57%) |
Jan 06, 2020 | 120.07 | 120.97 | 119.98 | 120.82 | 4,603,222 | +0.46(+0.38%) |
Jan 03, 2020 | 120.21 | 121.39 | 119.92 | 120.36 | 4,507,371 | -0.17(-0.14%) |
Jan 02, 2020 | 121.46 | 121.78 | 119.93 | 120.53 | 4,264,055 | -0.75(-0.62%) |
Dec 31, 2019 | 121.30 | 121.81 | 120.72 | 121.29 | 3,638,913 | -0.12(-0.10%) |
Dec 30, 2019 | 121.31 | 122.44 | 121.12 | 121.41 | 3,408,381 | -0.65(-0.53%) |
Dec 27, 2019 | 121.47 | 122.09 | 121.25 | 122.06 | 2,877,956 | +0.75(+0.62%) |
Dec 26, 2019 | 121.45 | 121.88 | 120.78 | 121.30 | 3,306,920 | -0.18(-0.15%) |
Dec 24, 2019 | 121.66 | 121.92 | 120.93 | 121.48 | 1,375,424 | -0.13(-0.11%) |
Dec 23, 2019 | 122.19 | 122.58 | 121.44 | 121.61 | 3,372,522 | -0.78(-0.64%) |
Dec 20, 2019 | 121.94 | 122.58 | 119.95 | 122.39 | 11,619,101 | +1.29(+1.06%) |
Dec 19, 2019 | 120.89 | 121.35 | 120.65 | 121.11 | 4,103,618 | +0.44(+0.37%) |
Dec 18, 2019 | 121.62 | 121.84 | 120.36 | 120.67 | 6,051,710 | -0.18(-0.15%) |
Dec 17, 2019 | 121.62 | 121.97 | 120.41 | 120.84 | 6,188,447 | -0.79(-0.65%) |
Dec 16, 2019 | 121.53 | 122.04 | 120.83 | 121.63 | 5,297,462 | -0.78(-0.64%) |
Dec 13, 2019 | 121.52 | 122.69 | 120.86 | 122.41 | 4,009,306 | +0.67(+0.55%) |
Dec 12, 2019 | 121.40 | 122.38 | 121.36 | 121.74 | 3,946,348 | +0.07(+0.06%) |
Dec 11, 2019 | 121.62 | 122.06 | 120.97 | 121.67 | 3,762,616 | +0.74(+0.61%) |
Dec 10, 2019 | 122.12 | 122.12 | 120.84 | 120.93 | 3,313,137 | -0.79(-0.65%) |
Dec 09, 2019 | 121.71 | 122.50 | 121.58 | 121.72 | 4,375,404 | -0.18(-0.15%) |
Dec 06, 2019 | 121.29 | 122.19 | 120.99 | 121.90 | 3,624,940 | +0.91(+0.75%) |
Dec 05, 2019 | 120.86 | 121.17 | 120.04 | 120.99 | 3,776,957 | -0.00(-0.00%) |
Dec 04, 2019 | 118.93 | 121.06 | 118.56 | 121.00 | 4,798,387 | +1.62(+1.36%) |
Dec 03, 2019 | 120.43 | 120.43 | 118.37 | 119.38 | 5,808,174 | -0.37(-0.31%) |
Dec 02, 2019 | 120.42 | 120.42 | 118.48 | 119.75 | 4,387,186 | +0.04(+0.04%) |
Nov 29, 2019 | 119.91 | 120.22 | 119.20 | 119.70 | 3,379,696 | -0.07(-0.06%) |
Nov 27, 2019 | 119.59 | 120.31 | 119.26 | 119.77 | 2,809,832 | +0.25(+0.21%) |
Nov 26, 2019 | 118.34 | 119.74 | 117.97 | 119.53 | 5,613,946 | +1.59(+1.35%) |
Nov 25, 2019 | 118.67 | 118.78 | 117.39 | 117.94 | 4,099,101 | -0.21(-0.18%) |
Nov 22, 2019 | 118.02 | 118.56 | 117.23 | 118.15 | 3,421,000 | +0.14(+0.12%) |
Nov 21, 2019 | 117.59 | 118.27 | 117.29 | 118.01 | 3,848,084 | +0.15(+0.13%) |
Nov 20, 2019 | 118.36 | 119.15 | 117.56 | 117.86 | 3,458,354 | -0.73(-0.62%) |
Nov 19, 2019 | 118.66 | 119.02 | 118.15 | 118.59 | 3,425,865 | +0.45(+0.38%) |
Nov 18, 2019 | 118.09 | 119.58 | 118.01 | 118.14 | 4,107,421 | +0.22(+0.19%) |
Nov 15, 2019 | 117.79 | 118.02 | 117.03 | 117.92 | 4,140,309 | +0.42(+0.36%) |
Nov 14, 2019 | 117.74 | 118.01 | 116.97 | 117.50 | 2,430,527 | +0.04(+0.03%) |
Nov 13, 2019 | 116.88 | 117.71 | 116.33 | 117.46 | 3,625,098 | +1.15(+0.99%) |
Nov 12, 2019 | 116.93 | 116.93 | 115.97 | 116.31 | 3,683,905 | -0.36(-0.31%) |
Nov 11, 2019 | 117.23 | 117.23 | 116.29 | 116.67 | 2,527,333 | -0.65(-0.56%) |
Nov 08, 2019 | 117.46 | 118.20 | 116.83 | 117.32 | 2,954,738 | -0.17(-0.14%) |
Nov 07, 2019 | 118.45 | 118.53 | 117.31 | 117.49 | 3,788,575 | -0.99(-0.83%) |
Nov 06, 2019 | 118.53 | 118.86 | 117.69 | 118.48 | 4,136,785 | +0.38(+0.32%) |
Nov 05, 2019 | 118.82 | 119.06 | 116.86 | 118.10 | 4,880,286 | -1.01(-0.85%) |
Nov 04, 2019 | 120.56 | 120.82 | 118.73 | 119.11 | 3,633,385 | -1.56(-1.29%) |
Nov 01, 2019 | 121.22 | 121.91 | 120.47 | 120.67 | 3,466,503 | -0.21(-0.18%) |
Oct 31, 2019 | 120.56 | 121.20 | 119.94 | 120.88 | 5,097,516 | +0.24(+0.20%) |
Oct 30, 2019 | 119.73 | 120.99 | 119.33 | 120.64 | 3,011,210 | +0.72(+0.60%) |
Oct 29, 2019 | 120.58 | 120.84 | 119.80 | 119.92 | 2,893,863 | -0.43(-0.36%) |
Oct 28, 2019 | 120.34 | 121.22 | 119.98 | 120.35 | 3,644,846 | -0.06(-0.05%) |
Oct 25, 2019 | 121.42 | 121.54 | 120.05 | 120.42 | 2,859,533 | -1.10(-0.91%) |
Oct 24, 2019 | 121.35 | 121.71 | 120.55 | 121.52 | 2,622,490 | +0.39(+0.32%) |
Oct 23, 2019 | 120.39 | 121.17 | 120.39 | 121.13 | 2,646,053 | +0.70(+0.58%) |
Oct 22, 2019 | 120.42 | 121.04 | 120.12 | 120.43 | 3,853,004 | +0.48(+0.40%) |
Oct 21, 2019 | 120.15 | 120.50 | 119.55 | 119.96 | 3,597,861 | -0.12(-0.10%) |
Oct 18, 2019 | 120.97 | 121.06 | 120.05 | 120.07 | 4,119,884 | -0.63(-0.52%) |
Oct 17, 2019 | 120.80 | 121.28 | 120.38 | 120.70 | 2,798,619 | +0.48(+0.40%) |
Oct 16, 2019 | 119.97 | 120.28 | 119.48 | 120.22 | 3,191,896 | +0.08(+0.07%) |
Oct 15, 2019 | 121.16 | 121.57 | 119.99 | 120.14 | 3,852,773 | -0.99(-0.81%) |
Oct 14, 2019 | 121.47 | 121.88 | 120.94 | 121.13 | 2,707,784 | -0.17(-0.14%) |
Oct 11, 2019 | 121.69 | 122.23 | 120.81 | 121.30 | 3,153,997 | -0.22(-0.18%) |
Oct 10, 2019 | 120.83 | 121.83 | 120.42 | 121.52 | 2,613,676 | +0.03(+0.03%) |
Oct 09, 2019 | 121.02 | 121.76 | 120.58 | 121.48 | 3,505,528 | +0.54(+0.44%) |
Oct 08, 2019 | 121.31 | 122.01 | 120.80 | 120.94 | 5,501,138 | -0.97(-0.80%) |
Oct 07, 2019 | 122.75 | 123.03 | 121.59 | 121.91 | 4,967,394 | -1.71(-1.38%) |
Oct 04, 2019 | 121.47 | 123.77 | 121.28 | 123.62 | 6,036,452 | +2.07(+1.70%) |
Oct 03, 2019 | 122.00 | 123.16 | 120.29 | 121.55 | 11,055,033 | +3.52(+2.98%) |
Oct 02, 2019 | 120.64 | 121.07 | 117.64 | 118.04 | 6,584,181 | -3.02(-2.50%) |
Oct 01, 2019 | 120.67 | 121.56 | 119.93 | 121.06 | 4,212,204 | +0.24(+0.20%) |
Sep 30, 2019 | 120.06 | 121.38 | 119.74 | 120.82 | 4,438,479 | +1.32(+1.11%) |
Sep 27, 2019 | 120.06 | 120.06 | 118.68 | 119.50 | 4,038,977 | -0.11(-0.09%) |
Sep 26, 2019 | 119.74 | 120.14 | 118.98 | 119.61 | 5,083,145 | +0.56(+0.47%) |
Sep 25, 2019 | 119.16 | 119.55 | 118.54 | 119.05 | 4,087,387 | -0.24(-0.20%) |
Sep 24, 2019 | 120.07 | 120.25 | 118.60 | 119.29 | 5,543,501 | -0.07(-0.06%) |
Sep 23, 2019 | 118.94 | 119.63 | 118.94 | 119.36 | 3,973,263 | +0.64(+0.54%) |
Sep 20, 2019 | 118.97 | 119.64 | 118.51 | 118.72 | 7,676,940 | -0.68(-0.57%) |
Sep 19, 2019 | 119.33 | 119.71 | 119.04 | 119.39 | 3,212,370 | -0.02(-0.02%) |
Sep 18, 2019 | 119.68 | 119.85 | 118.18 | 119.41 | 3,058,897 | -0.18(-0.15%) |
Sep 17, 2019 | 118.94 | 120.12 | 118.54 | 119.59 | 4,569,313 | +0.72(+0.61%) |
Sep 16, 2019 | 120.19 | 120.29 | 118.42 | 118.86 | 3,351,501 | -1.37(-1.14%) |
Sep 13, 2019 | 119.92 | 120.69 | 119.57 | 120.24 | 4,548,133 | -0.75(-0.62%) |
Sep 12, 2019 | 120.50 | 121.87 | 120.50 | 120.99 | 4,705,604 | +0.82(+0.68%) |
Sep 11, 2019 | 119.21 | 120.55 | 118.86 | 120.17 | 5,679,377 | +0.44(+0.37%) |
Sep 10, 2019 | 119.62 | 120.30 | 118.69 | 119.73 | 4,737,642 | -0.48(-0.40%) |
Sep 09, 2019 | 120.20 | 120.45 | 119.35 | 120.20 | 4,609,268 | -0.86(-0.71%) |
Sep 06, 2019 | 120.67 | 121.10 | 119.87 | 121.06 | 3,463,099 | +1.22(+1.02%) |
Sep 05, 2019 | 122.32 | 122.32 | 119.45 | 119.83 | 5,667,552 | -1.95(-1.60%) |
Sep 04, 2019 | 120.61 | 121.81 | 120.12 | 121.79 | 3,658,239 | +1.48(+1.23%) |
Sep 03, 2019 | 119.33 | 120.49 | 118.92 | 120.31 | 3,416,052 | +0.64(+0.53%) |
Aug 30, 2019 | 119.12 | 120.00 | 118.82 | 119.67 | 4,276,894 | +0.62(+0.52%) |
Aug 29, 2019 | 118.69 | 119.41 | 117.73 | 119.05 | 3,479,377 | +0.73(+0.61%) |
Aug 28, 2019 | 117.72 | 118.45 | 117.52 | 118.32 | 4,539,054 | +0.38(+0.32%) |
Aug 27, 2019 | 117.45 | 118.47 | 117.00 | 117.94 | 8,212,668 | +0.89(+0.76%) |
Aug 26, 2019 | 114.50 | 117.06 | 114.29 | 117.05 | 4,517,911 | +3.04(+2.66%) |
Aug 23, 2019 | 115.92 | 116.71 | 113.38 | 114.01 | 4,844,184 | -2.09(-1.80%) |
Aug 22, 2019 | 115.31 | 116.34 | 114.93 | 116.11 | 2,838,379 | +0.28(+0.24%) |
Aug 21, 2019 | 116.33 | 116.96 | 115.20 | 115.83 | 3,355,647 | +0.56(+0.49%) |
Aug 20, 2019 | 116.23 | 116.49 | 115.27 | 115.27 | 3,610,844 | -0.76(-0.66%) |
Aug 19, 2019 | 115.59 | 116.27 | 115.48 | 116.03 | 3,543,384 | +0.71(+0.61%) |
Aug 16, 2019 | 115.02 | 115.81 | 114.34 | 115.32 | 4,124,246 | +0.91(+0.80%) |
Aug 15, 2019 | 113.48 | 114.85 | 113.25 | 114.41 | 4,321,745 | +1.40(+1.24%) |
Aug 14, 2019 | 113.36 | 114.24 | 112.73 | 113.01 | 7,120,838 | -0.71(-0.62%) |
Aug 13, 2019 | 112.27 | 114.11 | 111.97 | 113.72 | 4,762,872 | +0.36(+0.32%) |
Aug 12, 2019 | 112.42 | 113.36 | 111.91 | 113.36 | 3,337,304 | +0.81(+0.72%) |
Aug 09, 2019 | 113.52 | 113.55 | 111.43 | 112.55 | 3,347,065 | -0.76(-0.67%) |
Aug 08, 2019 | 112.11 | 113.56 | 111.15 | 113.31 | 4,229,958 | +1.48(+1.32%) |
Aug 07, 2019 | 110.63 | 112.33 | 109.08 | 111.83 | 7,025,674 | +1.16(+1.05%) |
Aug 06, 2019 | 109.21 | 111.15 | 108.86 | 110.67 | 7,151,001 | +1.79(+1.65%) |
Aug 05, 2019 | 112.33 | 113.03 | 108.42 | 108.88 | 7,075,220 | -3.08(-2.75%) |
Aug 02, 2019 | 111.24 | 112.75 | 110.72 | 111.96 | 6,367,925 | +0.68(+0.61%) |
Aug 01, 2019 | 112.87 | 113.25 | 110.95 | 111.28 | 7,083,268 | -0.59(-0.52%) |
Jul 31, 2019 | 114.20 | 114.20 | 110.49 | 111.86 | 6,578,192 | -2.34(-2.05%) |
Jul 30, 2019 | 114.95 | 115.60 | 113.98 | 114.20 | 3,847,519 | -0.92(-0.80%) |
Jul 29, 2019 | 115.09 | 115.58 | 114.81 | 115.12 | 5,179,777 | +0.27(+0.24%) |
Jul 26, 2019 | 113.29 | 115.02 | 112.65 | 114.85 | 5,234,145 | +1.95(+1.73%) |
Jul 25, 2019 | 112.58 | 113.36 | 112.37 | 112.89 | 3,810,706 | -0.19(-0.17%) |
Jul 24, 2019 | 114.83 | 114.83 | 112.57 | 113.09 | 5,335,323 | -1.34(-1.17%) |
Jul 23, 2019 | 114.77 | 115.74 | 114.14 | 114.43 | 4,736,943 | +0.40(+0.35%) |
Jul 22, 2019 | 114.21 | 114.49 | 113.45 | 114.02 | 5,041,091 | +0.17(+0.15%) |
Jul 19, 2019 | 116.55 | 116.57 | 113.79 | 113.86 | 5,738,136 | -2.44(-2.10%) |
Jul 18, 2019 | 116.06 | 116.58 | 115.11 | 116.30 | 4,225,985 | +0.09(+0.08%) |
Jul 17, 2019 | 117.21 | 117.52 | 115.94 | 116.21 | 4,690,418 | -0.89(-0.76%) |
Jul 16, 2019 | 117.35 | 118.36 | 116.45 | 117.10 | 4,592,771 | -0.31(-0.26%) |
Jul 15, 2019 | 116.93 | 117.42 | 116.01 | 117.41 | 3,516,723 | +0.76(+0.65%) |
Jul 12, 2019 | 117.28 | 117.66 | 116.06 | 116.65 | 5,120,002 | -0.94(-0.80%) |
Jul 11, 2019 | 117.46 | 117.93 | 116.71 | 117.58 | 4,506,663 | -0.05(-0.05%) |
Jul 10, 2019 | 115.88 | 117.68 | 115.42 | 117.64 | 7,017,023 | +2.34(+2.03%) |
Jul 09, 2019 | 116.40 | 116.75 | 114.41 | 115.30 | 9,407,097 | -0.72(-0.62%) |
Jul 08, 2019 | 116.49 | 116.75 | 115.56 | 116.02 | 6,687,421 | -0.40(-0.35%) |
Jul 05, 2019 | 116.31 | 116.83 | 115.13 | 116.42 | 3,834,488 | -0.85(-0.72%) |
Jul 03, 2019 | 116.39 | 117.36 | 116.20 | 117.27 | 3,266,742 | +1.36(+1.18%) |
Jul 02, 2019 | 115.61 | 116.10 | 114.96 | 115.91 | 3,694,326 | +0.89(+0.78%) |
Jul 01, 2019 | 115.52 | 115.78 | 114.71 | 115.01 | 4,054,918 | +0.25(+0.21%) |
Jun 28, 2019 | 115.77 | 115.89 | 114.44 | 114.77 | 7,219,373 | -0.49(-0.43%) |
Jun 27, 2019 | 115.75 | 115.91 | 114.99 | 115.26 | 5,428,308 | -0.55(-0.48%) |
Jun 26, 2019 | 116.46 | 117.08 | 115.79 | 115.81 | 6,881,844 | -1.30(-1.11%) |
Jun 25, 2019 | 117.26 | 117.70 | 116.88 | 117.11 | 4,771,858 | -0.29(-0.25%) |
Jun 24, 2019 | 117.85 | 118.36 | 117.23 | 117.40 | 4,211,260 | +0.16(+0.13%) |
Jun 21, 2019 | 117.42 | 117.77 | 116.95 | 117.24 | 8,793,502 | -0.17(-0.15%) |
Jun 20, 2019 | 117.17 | 117.67 | 116.70 | 117.42 | 4,396,120 | +1.15(+0.99%) |
Jun 19, 2019 | 115.58 | 116.66 | 114.94 | 116.27 | 4,970,116 | +0.69(+0.60%) |
Jun 18, 2019 | 117.65 | 117.65 | 115.41 | 115.58 | 5,002,456 | -0.40(-0.35%) |
Jun 17, 2019 | 116.16 | 116.61 | 115.42 | 115.98 | 3,114,211 | -0.18(-0.16%) |
Jun 14, 2019 | 116.41 | 116.88 | 116.01 | 116.17 | 3,761,135 | -0.18(-0.16%) |
Jun 13, 2019 | 116.80 | 117.09 | 115.40 | 116.35 | 3,257,985 | -0.17(-0.15%) |
Jun 12, 2019 | 117.29 | 117.66 | 116.11 | 116.53 | 3,773,647 | -0.05(-0.05%) |
Jun 11, 2019 | 117.33 | 117.58 | 116.13 | 116.58 | 4,060,282 | -0.34(-0.29%) |
Jun 10, 2019 | 116.56 | 117.00 | 115.84 | 116.92 | 3,379,577 | +0.11(+0.09%) |
Jun 07, 2019 | 116.26 | 117.90 | 116.05 | 116.81 | 7,235,598 | +1.30(+1.13%) |
Jun 06, 2019 | 114.72 | 115.77 | 114.27 | 115.51 | 6,316,148 | +1.35(+1.18%) |
Jun 05, 2019 | 112.27 | 114.34 | 111.96 | 114.16 | 5,850,649 | +2.02(+1.80%) |
Jun 04, 2019 | 112.73 | 112.79 | 111.23 | 112.14 | 4,882,081 | +0.07(+0.06%) |