Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 116.03 | 116.59 | 111.48 | 112.96 | 1,265,559 | -3.74(-3.21%) |
Apr 29, 2020 | 118.51 | 118.64 | 114.86 | 116.70 | 1,006,966 | -0.74(-0.63%) |
Apr 28, 2020 | 118.59 | 118.82 | 116.85 | 117.44 | 1,001,199 | +0.71(+0.61%) |
Apr 27, 2020 | 116.96 | 117.41 | 116.06 | 116.73 | 1,590,310 | +0.69(+0.59%) |
Apr 24, 2020 | 117.19 | 117.71 | 115.49 | 116.04 | 1,088,935 | +0.31(+0.26%) |
Apr 23, 2020 | 118.12 | 119.91 | 115.59 | 115.73 | 1,019,819 | -2.98(-2.51%) |
Apr 22, 2020 | 118.74 | 120.49 | 117.51 | 118.71 | 797,049 | +2.28(+1.96%) |
Apr 21, 2020 | 116.22 | 118.44 | 114.90 | 116.43 | 1,158,492 | -0.96(-0.81%) |
Apr 20, 2020 | 122.30 | 122.93 | 116.84 | 117.39 | 833,119 | -4.92(-4.02%) |
Apr 17, 2020 | 123.16 | 123.46 | 119.33 | 122.31 | 1,281,341 | +0.48(+0.40%) |
Apr 16, 2020 | 122.41 | 123.21 | 120.29 | 121.82 | 986,393 | +1.88(+1.57%) |
Apr 15, 2020 | 121.96 | 123.24 | 119.67 | 119.94 | 993,985 | -4.08(-3.29%) |
Apr 14, 2020 | 121.69 | 124.12 | 120.22 | 124.02 | 974,305 | +5.91(+5.01%) |
Apr 13, 2020 | 120.48 | 121.12 | 116.41 | 118.11 | 824,010 | -4.19(-3.42%) |
Apr 09, 2020 | 117.31 | 123.34 | 116.59 | 122.30 | 1,268,198 | +5.94(+5.11%) |
Apr 08, 2020 | 110.70 | 117.27 | 109.21 | 116.36 | 1,026,695 | +6.57(+5.99%) |
Apr 07, 2020 | 115.10 | 115.98 | 108.44 | 109.78 | 1,358,920 | -3.02(-2.67%) |
Apr 06, 2020 | 107.86 | 114.45 | 107.86 | 112.80 | 1,318,658 | +7.61(+7.24%) |
Apr 03, 2020 | 109.89 | 110.28 | 104.52 | 105.19 | 1,279,401 | -4.01(-3.67%) |
Apr 02, 2020 | 103.54 | 109.95 | 102.99 | 109.20 | 1,018,199 | +4.49(+4.29%) |
Apr 01, 2020 | 106.75 | 109.52 | 102.63 | 104.71 | 1,460,476 | -6.27(-5.65%) |
Mar 31, 2020 | 115.96 | 117.42 | 108.78 | 110.98 | 3,050,687 | -6.65(-5.65%) |
Mar 30, 2020 | 114.04 | 118.14 | 113.12 | 117.63 | 1,706,791 | +5.52(+4.93%) |
Mar 27, 2020 | 108.39 | 116.06 | 106.75 | 112.10 | 1,260,333 | +1.35(+1.22%) |
Mar 26, 2020 | 100.74 | 113.12 | 100.74 | 110.76 | 1,760,513 | +8.23(+8.03%) |
Mar 25, 2020 | 96.32 | 106.07 | 94.08 | 102.53 | 1,892,774 | +6.03(+6.25%) |
Mar 24, 2020 | 93.48 | 97.73 | 89.70 | 96.49 | 2,334,876 | +6.39(+7.09%) |
Mar 23, 2020 | 93.18 | 93.18 | 85.40 | 90.10 | 2,995,873 | -3.36(-3.60%) |
Mar 20, 2020 | 106.86 | 106.86 | 91.20 | 93.47 | 3,707,098 | -13.39(-12.53%) |
Mar 19, 2020 | 119.74 | 120.91 | 105.88 | 106.86 | 2,577,784 | -13.89(-11.50%) |
Mar 18, 2020 | 120.31 | 123.66 | 113.83 | 120.75 | 2,866,871 | -7.82(-6.08%) |
Mar 17, 2020 | 112.31 | 130.22 | 111.85 | 128.56 | 2,547,155 | +18.28(+16.57%) |
Mar 16, 2020 | 107.21 | 122.86 | 107.07 | 110.28 | 2,550,986 | -8.80(-7.39%) |
Mar 13, 2020 | 112.65 | 119.12 | 108.17 | 119.08 | 1,795,859 | +9.58(+8.75%) |
Mar 12, 2020 | 113.44 | 118.31 | 106.08 | 109.50 | 2,686,591 | -10.86(-9.02%) |
Mar 11, 2020 | 125.64 | 126.82 | 119.08 | 120.37 | 2,323,801 | -7.46(-5.84%) |
Mar 10, 2020 | 128.24 | 130.65 | 121.88 | 127.83 | 2,354,368 | +0.48(+0.38%) |
Mar 09, 2020 | 123.60 | 129.75 | 123.13 | 127.35 | 2,501,758 | -3.54(-2.70%) |
Mar 06, 2020 | 126.25 | 131.53 | 124.97 | 130.88 | 1,608,086 | +1.52(+1.18%) |
Mar 05, 2020 | 128.58 | 130.41 | 126.89 | 129.36 | 1,312,593 | -0.88(-0.68%) |
Mar 04, 2020 | 123.52 | 130.26 | 123.52 | 130.24 | 1,646,912 | +8.25(+6.76%) |
Mar 03, 2020 | 121.80 | 125.08 | 121.23 | 121.99 | 1,765,954 | +0.54(+0.44%) |
Mar 02, 2020 | 115.41 | 121.55 | 115.18 | 121.45 | 2,003,855 | +6.66(+5.81%) |
Feb 28, 2020 | 115.20 | 116.77 | 111.97 | 114.79 | 4,297,135 | -3.82(-3.22%) |
Feb 27, 2020 | 123.24 | 124.75 | 118.56 | 118.61 | 1,376,502 | -4.88(-3.95%) |
Feb 26, 2020 | 123.41 | 125.25 | 123.08 | 123.49 | 1,205,057 | -0.05(-0.04%) |
Feb 25, 2020 | 126.90 | 127.03 | 123.24 | 123.54 | 1,138,189 | -3.19(-2.52%) |
Feb 24, 2020 | 127.03 | 127.87 | 126.19 | 126.73 | 1,313,657 | -1.15(-0.90%) |
Feb 21, 2020 | 127.55 | 128.23 | 127.28 | 127.88 | 1,316,676 | +0.44(+0.34%) |
Feb 20, 2020 | 128.40 | 128.72 | 126.71 | 127.45 | 1,101,442 | -1.30(-1.01%) |
Feb 19, 2020 | 129.09 | 131.23 | 128.32 | 128.75 | 1,388,265 | -0.52(-0.40%) |
Feb 18, 2020 | 130.27 | 130.48 | 129.27 | 129.27 | 1,592,681 | -0.06(-0.04%) |
Feb 14, 2020 | 127.65 | 129.63 | 127.18 | 129.32 | 1,175,442 | +2.20(+1.73%) |
Feb 13, 2020 | 125.96 | 127.38 | 125.82 | 127.12 | 877,089 | +1.16(+0.92%) |
Feb 12, 2020 | 124.87 | 126.34 | 124.85 | 125.96 | 1,073,003 | +0.33(+0.27%) |
Feb 11, 2020 | 125.81 | 126.23 | 125.41 | 125.63 | 804,511 | +0.12(+0.10%) |
Feb 10, 2020 | 125.04 | 125.82 | 124.80 | 125.51 | 1,508,172 | +0.70(+0.56%) |
Feb 07, 2020 | 126.13 | 126.36 | 124.75 | 124.80 | 1,010,723 | -0.51(-0.41%) |
Feb 06, 2020 | 124.96 | 125.58 | 124.54 | 125.31 | 720,759 | +0.40(+0.32%) |
Feb 05, 2020 | 124.44 | 125.47 | 124.01 | 124.91 | 998,401 | +0.21(+0.17%) |
Feb 04, 2020 | 125.73 | 126.52 | 124.68 | 124.70 | 1,289,984 | -1.55(-1.23%) |
Feb 03, 2020 | 126.08 | 126.65 | 125.91 | 126.25 | 1,355,747 | +0.30(+0.23%) |
Jan 31, 2020 | 126.62 | 127.37 | 125.26 | 125.96 | 1,406,343 | -0.53(-0.42%) |
Jan 30, 2020 | 125.61 | 126.81 | 125.40 | 126.49 | 997,666 | +0.67(+0.54%) |
Jan 29, 2020 | 125.77 | 126.15 | 125.11 | 125.81 | 657,842 | +0.22(+0.18%) |
Jan 28, 2020 | 125.34 | 126.14 | 124.91 | 125.59 | 977,709 | +0.51(+0.41%) |
Jan 27, 2020 | 125.77 | 126.54 | 124.78 | 125.08 | 760,621 | -0.49(-0.39%) |
Jan 24, 2020 | 125.12 | 126.15 | 125.03 | 125.57 | 879,856 | +0.45(+0.36%) |
Jan 23, 2020 | 123.95 | 125.34 | 123.75 | 125.12 | 1,009,187 | +1.15(+0.93%) |
Jan 22, 2020 | 123.74 | 124.67 | 123.25 | 123.97 | 1,357,049 | +0.77(+0.62%) |
Jan 21, 2020 | 120.68 | 123.37 | 120.41 | 123.20 | 1,802,211 | +2.57(+2.13%) |
Jan 17, 2020 | 119.14 | 120.77 | 119.12 | 120.63 | 1,447,216 | +1.73(+1.45%) |
Jan 16, 2020 | 117.45 | 119.05 | 117.29 | 118.90 | 1,064,249 | +1.56(+1.33%) |
Jan 15, 2020 | 115.60 | 117.48 | 115.49 | 117.34 | 986,844 | +2.14(+1.85%) |
Jan 14, 2020 | 114.68 | 115.20 | 114.22 | 115.20 | 958,187 | +0.77(+0.67%) |
Jan 13, 2020 | 113.54 | 114.70 | 113.54 | 114.44 | 1,039,993 | +1.09(+0.96%) |
Jan 10, 2020 | 113.01 | 113.51 | 112.97 | 113.34 | 816,059 | +0.40(+0.35%) |
Jan 09, 2020 | 111.43 | 113.03 | 111.11 | 112.95 | 868,933 | +1.52(+1.36%) |
Jan 08, 2020 | 110.56 | 112.07 | 110.27 | 111.43 | 1,185,852 | +0.45(+0.41%) |
Jan 07, 2020 | 111.38 | 111.87 | 110.89 | 110.98 | 909,490 | -0.69(-0.62%) |
Jan 06, 2020 | 111.89 | 112.60 | 111.43 | 111.67 | 828,511 | -0.21(-0.19%) |
Jan 03, 2020 | 111.38 | 112.94 | 111.38 | 111.88 | 939,976 | +0.72(+0.65%) |
Jan 02, 2020 | 113.75 | 113.90 | 110.58 | 111.16 | 1,750,561 | -2.45(-2.16%) |
Dec 31, 2019 | 113.98 | 114.51 | 113.14 | 113.61 | 829,143 | -0.19(-0.16%) |
Dec 30, 2019 | 113.37 | 114.02 | 113.30 | 113.80 | 797,793 | +0.08(+0.07%) |
Dec 27, 2019 | 112.88 | 113.72 | 112.65 | 113.72 | 622,181 | +1.00(+0.89%) |
Dec 26, 2019 | 112.36 | 113.09 | 112.28 | 112.72 | 334,719 | +0.24(+0.21%) |
Dec 24, 2019 | 111.99 | 112.84 | 111.70 | 112.47 | 263,189 | +0.21(+0.19%) |
Dec 23, 2019 | 113.59 | 113.85 | 111.60 | 112.26 | 1,160,370 | -1.23(-1.08%) |
Dec 20, 2019 | 113.37 | 114.27 | 112.52 | 113.49 | 2,070,263 | +0.98(+0.87%) |
Dec 19, 2019 | 112.26 | 112.91 | 111.69 | 112.51 | 1,201,685 | +0.40(+0.35%) |
Dec 18, 2019 | 111.79 | 112.41 | 110.84 | 112.11 | 1,206,279 | +0.30(+0.27%) |
Dec 17, 2019 | 112.29 | 112.60 | 111.63 | 111.81 | 1,180,491 | +0.00(+0.00%) |
Dec 16, 2019 | 110.45 | 111.86 | 109.99 | 111.81 | 1,103,490 | +1.57(+1.43%) |
Dec 13, 2019 | 109.17 | 110.59 | 108.52 | 110.24 | 1,107,146 | +0.71(+0.65%) |
Dec 12, 2019 | 111.53 | 111.70 | 109.10 | 109.53 | 1,350,726 | -2.28(-2.04%) |
Dec 11, 2019 | 110.98 | 111.87 | 110.05 | 111.81 | 1,209,146 | -1.34(-1.18%) |
Dec 10, 2019 | 113.42 | 114.06 | 112.95 | 113.15 | 829,562 | -0.12(-0.11%) |
Dec 09, 2019 | 113.78 | 114.03 | 113.03 | 113.27 | 581,083 | -0.17(-0.15%) |
Dec 06, 2019 | 113.87 | 114.37 | 113.39 | 113.45 | 708,253 | -0.66(-0.58%) |
Dec 05, 2019 | 112.73 | 114.10 | 112.73 | 114.10 | 854,603 | +0.82(+0.73%) |
Dec 04, 2019 | 111.58 | 113.39 | 111.38 | 113.28 | 973,691 | +1.20(+1.07%) |
Dec 03, 2019 | 111.69 | 112.52 | 111.38 | 112.08 | 835,966 | +0.82(+0.74%) |
Dec 02, 2019 | 111.85 | 112.17 | 111.06 | 111.25 | 824,701 | -0.68(-0.60%) |
Nov 29, 2019 | 112.36 | 113.26 | 111.85 | 111.93 | 495,345 | -0.22(-0.20%) |
Nov 27, 2019 | 111.86 | 112.55 | 111.70 | 112.15 | 889,047 | +0.22(+0.20%) |
Nov 26, 2019 | 110.57 | 111.96 | 110.37 | 111.93 | 1,192,945 | +1.59(+1.44%) |
Nov 25, 2019 | 110.03 | 110.77 | 109.41 | 110.34 | 706,477 | +0.25(+0.23%) |
Nov 22, 2019 | 110.65 | 110.73 | 109.21 | 110.09 | 1,209,762 | -0.28(-0.25%) |
Nov 21, 2019 | 111.70 | 111.72 | 110.19 | 110.37 | 987,925 | -1.14(-1.02%) |
Nov 20, 2019 | 110.19 | 111.61 | 110.15 | 111.50 | 1,675,063 | +1.33(+1.21%) |
Nov 19, 2019 | 109.35 | 110.64 | 108.88 | 110.17 | 1,036,799 | +0.42(+0.38%) |
Nov 18, 2019 | 109.71 | 110.90 | 109.31 | 109.76 | 811,735 | +0.41(+0.37%) |
Nov 15, 2019 | 109.11 | 109.41 | 108.01 | 109.35 | 779,295 | +0.36(+0.33%) |
Nov 14, 2019 | 108.56 | 109.81 | 108.00 | 108.99 | 627,674 | +0.85(+0.79%) |
Nov 13, 2019 | 107.33 | 108.36 | 106.58 | 108.14 | 910,137 | +1.43(+1.34%) |
Nov 12, 2019 | 106.71 | 107.58 | 106.32 | 106.70 | 808,884 | -0.19(-0.18%) |
Nov 11, 2019 | 107.81 | 108.39 | 106.86 | 106.90 | 811,372 | -0.66(-0.61%) |
Nov 08, 2019 | 108.80 | 109.29 | 107.19 | 107.56 | 1,204,896 | -1.25(-1.15%) |
Nov 07, 2019 | 110.94 | 111.64 | 108.33 | 108.80 | 1,445,686 | -3.17(-2.83%) |
Nov 06, 2019 | 111.07 | 112.41 | 110.80 | 111.97 | 1,265,711 | +1.38(+1.25%) |
Nov 05, 2019 | 110.16 | 110.75 | 109.37 | 110.59 | 1,611,611 | +0.04(+0.03%) |
Nov 04, 2019 | 112.57 | 112.86 | 110.35 | 110.55 | 1,291,487 | -2.51(-2.22%) |
Nov 01, 2019 | 113.64 | 114.35 | 112.75 | 113.07 | 1,116,303 | -0.45(-0.40%) |
Oct 31, 2019 | 112.70 | 113.72 | 111.65 | 113.52 | 1,373,456 | +2.12(+1.90%) |
Oct 30, 2019 | 110.75 | 111.73 | 110.23 | 111.40 | 847,060 | +1.27(+1.15%) |
Oct 29, 2019 | 109.90 | 110.54 | 109.27 | 110.13 | 1,048,814 | +0.03(+0.03%) |
Oct 28, 2019 | 111.61 | 111.92 | 109.95 | 110.10 | 749,396 | -1.43(-1.28%) |
Oct 25, 2019 | 112.88 | 113.35 | 110.95 | 111.53 | 559,997 | -1.11(-0.98%) |
Oct 24, 2019 | 112.26 | 113.47 | 111.84 | 112.64 | 713,272 | +0.34(+0.30%) |
Oct 23, 2019 | 112.77 | 113.91 | 112.14 | 112.29 | 824,146 | -0.41(-0.37%) |
Oct 22, 2019 | 112.86 | 113.92 | 112.42 | 112.71 | 910,734 | +0.08(+0.07%) |
Oct 21, 2019 | 112.44 | 112.72 | 111.25 | 112.63 | 1,329,710 | -0.10(-0.09%) |
Oct 18, 2019 | 112.82 | 113.11 | 112.12 | 112.73 | 1,193,511 | -0.01(-0.01%) |
Oct 17, 2019 | 111.73 | 113.03 | 111.73 | 112.74 | 816,289 | +0.73(+0.65%) |
Oct 16, 2019 | 111.43 | 112.05 | 110.66 | 112.01 | 1,174,483 | +0.77(+0.69%) |
Oct 15, 2019 | 112.38 | 112.74 | 110.87 | 111.24 | 966,007 | -0.86(-0.76%) |
Oct 14, 2019 | 113.92 | 113.96 | 111.97 | 112.10 | 915,494 | -1.81(-1.58%) |
Oct 11, 2019 | 114.98 | 115.24 | 113.27 | 113.91 | 964,060 | -1.25(-1.09%) |
Oct 10, 2019 | 114.60 | 115.53 | 114.06 | 115.16 | 670,647 | +0.17(+0.14%) |
Oct 09, 2019 | 114.44 | 115.31 | 114.39 | 114.99 | 568,527 | +0.91(+0.80%) |
Oct 08, 2019 | 114.75 | 114.86 | 113.74 | 114.08 | 624,105 | -0.63(-0.55%) |
Oct 07, 2019 | 115.74 | 115.95 | 114.38 | 114.72 | 821,883 | -1.11(-0.96%) |
Oct 04, 2019 | 114.27 | 115.99 | 113.95 | 115.83 | 913,457 | +1.89(+1.66%) |
Oct 03, 2019 | 113.74 | 114.20 | 113.19 | 113.94 | 1,318,584 | +0.53(+0.47%) |
Oct 02, 2019 | 113.38 | 114.56 | 113.05 | 113.41 | 1,003,545 | -0.65(-0.57%) |
Oct 01, 2019 | 113.93 | 114.44 | 113.35 | 114.06 | 1,057,203 | -0.34(-0.30%) |
Sep 30, 2019 | 114.41 | 115.31 | 114.02 | 114.40 | 1,524,870 | -0.01(-0.01%) |
Sep 27, 2019 | 115.25 | 115.56 | 114.01 | 114.41 | 961,889 | -0.82(-0.71%) |
Sep 26, 2019 | 115.17 | 115.65 | 114.39 | 115.23 | 1,054,743 | +0.52(+0.45%) |
Sep 25, 2019 | 114.74 | 115.88 | 114.07 | 114.72 | 1,156,825 | -0.28(-0.24%) |
Sep 24, 2019 | 113.33 | 115.39 | 113.22 | 114.99 | 1,671,004 | +2.11(+1.87%) |
Sep 23, 2019 | 113.26 | 114.26 | 112.81 | 112.88 | 1,241,361 | -0.23(-0.20%) |
Sep 20, 2019 | 112.35 | 113.83 | 112.03 | 113.11 | 2,091,006 | +0.42(+0.37%) |
Sep 19, 2019 | 112.62 | 113.00 | 111.22 | 112.70 | 1,371,529 | +0.79(+0.71%) |
Sep 18, 2019 | 112.92 | 112.92 | 111.29 | 111.91 | 1,501,186 | -0.22(-0.20%) |
Sep 17, 2019 | 111.51 | 112.56 | 111.42 | 112.13 | 1,146,311 | +0.72(+0.64%) |
Sep 16, 2019 | 112.17 | 112.17 | 110.89 | 111.41 | 759,248 | -0.22(-0.20%) |
Sep 13, 2019 | 111.89 | 112.34 | 111.16 | 111.63 | 1,142,691 | -0.50(-0.44%) |
Sep 12, 2019 | 112.77 | 113.56 | 111.77 | 112.13 | 1,376,268 | +0.47(+0.42%) |
Sep 11, 2019 | 111.11 | 112.56 | 110.05 | 111.66 | 1,259,843 | +0.39(+0.35%) |
Sep 10, 2019 | 112.06 | 112.28 | 109.94 | 111.27 | 1,326,911 | -1.41(-1.25%) |
Sep 09, 2019 | 115.19 | 115.45 | 112.17 | 112.68 | 1,562,720 | -3.08(-2.66%) |
Sep 06, 2019 | 116.60 | 117.59 | 115.04 | 115.76 | 1,247,480 | -0.76(-0.66%) |
Sep 05, 2019 | 117.60 | 118.13 | 115.62 | 116.52 | 1,405,002 | -2.04(-1.72%) |
Sep 04, 2019 | 119.09 | 119.62 | 117.60 | 118.56 | 1,156,323 | -0.69(-0.58%) |
Sep 03, 2019 | 118.21 | 119.35 | 117.27 | 119.26 | 1,190,130 | +2.01(+1.71%) |
Aug 30, 2019 | 117.11 | 117.69 | 116.49 | 117.25 | 857,968 | +0.39(+0.33%) |
Aug 29, 2019 | 116.63 | 116.91 | 115.55 | 116.86 | 720,855 | +0.79(+0.68%) |
Aug 28, 2019 | 115.67 | 116.76 | 115.35 | 116.07 | 1,081,328 | +0.87(+0.75%) |
Aug 27, 2019 | 115.27 | 116.13 | 115.04 | 115.20 | 990,001 | +0.32(+0.28%) |
Aug 26, 2019 | 113.58 | 114.93 | 113.27 | 114.88 | 489,848 | +1.79(+1.58%) |
Aug 23, 2019 | 114.51 | 115.93 | 112.57 | 113.09 | 1,099,906 | -1.74(-1.52%) |
Aug 22, 2019 | 114.25 | 115.15 | 113.45 | 114.84 | 792,431 | +0.60(+0.52%) |
Aug 21, 2019 | 113.53 | 114.32 | 113.22 | 114.24 | 737,620 | +0.41(+0.36%) |
Aug 20, 2019 | 114.35 | 114.54 | 113.49 | 113.83 | 771,218 | -0.35(-0.31%) |
Aug 19, 2019 | 114.51 | 114.84 | 113.58 | 114.18 | 975,776 | -0.21(-0.19%) |
Aug 16, 2019 | 114.64 | 115.40 | 113.65 | 114.39 | 1,160,282 | -0.26(-0.23%) |
Aug 15, 2019 | 111.72 | 114.99 | 111.62 | 114.65 | 1,091,941 | +3.04(+2.72%) |
Aug 14, 2019 | 112.83 | 113.69 | 111.11 | 111.61 | 1,281,107 | -0.58(-0.52%) |
Aug 13, 2019 | 112.53 | 113.22 | 111.46 | 112.19 | 964,996 | -0.63(-0.55%) |
Aug 12, 2019 | 111.22 | 113.13 | 111.08 | 112.82 | 1,266,145 | +1.81(+1.63%) |
Aug 09, 2019 | 110.27 | 111.70 | 109.72 | 111.01 | 836,250 | +1.05(+0.95%) |
Aug 08, 2019 | 108.52 | 110.46 | 108.14 | 109.96 | 914,230 | +1.34(+1.24%) |
Aug 07, 2019 | 107.83 | 109.36 | 106.75 | 108.62 | 1,143,450 | +0.95(+0.88%) |
Aug 06, 2019 | 105.91 | 107.92 | 104.95 | 107.67 | 1,233,444 | +1.87(+1.77%) |
Aug 05, 2019 | 107.56 | 108.12 | 105.12 | 105.80 | 1,230,306 | -1.75(-1.63%) |
Aug 02, 2019 | 107.59 | 108.38 | 106.73 | 107.56 | 1,260,511 | +0.25(+0.23%) |
Aug 01, 2019 | 104.20 | 107.85 | 103.81 | 107.31 | 1,817,766 | +2.05(+1.95%) |
Jul 31, 2019 | 105.39 | 106.54 | 104.52 | 105.25 | 1,217,219 | -0.30(-0.29%) |
Jul 30, 2019 | 105.76 | 106.59 | 105.07 | 105.56 | 720,147 | -0.18(-0.17%) |
Jul 29, 2019 | 105.92 | 106.01 | 105.03 | 105.74 | 835,332 | +0.20(+0.19%) |
Jul 26, 2019 | 104.38 | 105.60 | 104.05 | 105.54 | 695,304 | +1.13(+1.08%) |
Jul 25, 2019 | 104.73 | 105.70 | 104.09 | 104.41 | 724,462 | -0.14(-0.13%) |
Jul 24, 2019 | 105.26 | 105.26 | 103.79 | 104.55 | 842,641 | -0.42(-0.40%) |
Jul 23, 2019 | 105.49 | 105.58 | 104.65 | 104.97 | 980,777 | -0.70(-0.66%) |
Jul 22, 2019 | 106.14 | 106.21 | 104.88 | 105.67 | 678,743 | +0.23(+0.22%) |
Jul 19, 2019 | 107.40 | 107.58 | 105.39 | 105.44 | 966,402 | -2.08(-1.94%) |
Jul 18, 2019 | 106.69 | 107.59 | 106.22 | 107.52 | 862,396 | +1.06(+1.00%) |
Jul 17, 2019 | 106.73 | 107.35 | 106.40 | 106.46 | 980,663 | +0.30(+0.29%) |
Jul 16, 2019 | 105.89 | 106.65 | 104.80 | 106.15 | 1,285,347 | -0.20(-0.19%) |
Jul 15, 2019 | 105.99 | 107.03 | 105.27 | 106.36 | 1,273,300 | -0.60(-0.56%) |
Jul 12, 2019 | 107.56 | 107.80 | 106.26 | 106.95 | 1,194,753 | -0.77(-0.71%) |
Jul 11, 2019 | 108.60 | 109.05 | 107.09 | 107.72 | 1,139,668 | -1.14(-1.04%) |
Jul 10, 2019 | 108.59 | 109.40 | 108.08 | 108.86 | 847,245 | +0.39(+0.35%) |
Jul 09, 2019 | 108.45 | 108.71 | 107.65 | 108.47 | 1,240,602 | +0.25(+0.23%) |
Jul 08, 2019 | 108.36 | 108.67 | 107.75 | 108.22 | 751,335 | +0.05(+0.05%) |
Jul 05, 2019 | 107.89 | 108.31 | 105.79 | 108.17 | 862,805 | -0.43(-0.40%) |
Jul 03, 2019 | 108.00 | 108.98 | 107.92 | 108.60 | 636,307 | +1.05(+0.98%) |
Jul 02, 2019 | 106.37 | 107.89 | 106.37 | 107.55 | 890,366 | +1.42(+1.34%) |
Jul 01, 2019 | 105.82 | 106.35 | 104.78 | 106.12 | 1,228,160 | -0.25(-0.23%) |
Jun 28, 2019 | 105.50 | 106.58 | 105.45 | 106.37 | 1,489,734 | +0.68(+0.64%) |
Jun 27, 2019 | 106.20 | 106.59 | 105.27 | 105.69 | 1,010,262 | -0.05(-0.04%) |
Jun 26, 2019 | 107.23 | 107.47 | 105.47 | 105.74 | 894,545 | -1.72(-1.60%) |
Jun 25, 2019 | 108.37 | 108.87 | 107.23 | 107.45 | 983,914 | -1.12(-1.03%) |
Jun 24, 2019 | 108.72 | 108.93 | 107.57 | 108.57 | 1,087,802 | +0.30(+0.28%) |
Jun 21, 2019 | 108.52 | 108.65 | 107.40 | 108.27 | 1,958,541 | -0.11(-0.10%) |
Jun 20, 2019 | 108.38 | 108.88 | 107.02 | 108.38 | 842,317 | +0.19(+0.18%) |
Jun 19, 2019 | 106.37 | 108.56 | 106.01 | 108.19 | 769,758 | +1.23(+1.15%) |
Jun 18, 2019 | 108.42 | 108.42 | 106.23 | 106.96 | 903,432 | -0.90(-0.83%) |
Jun 17, 2019 | 108.33 | 108.67 | 107.06 | 107.86 | 589,455 | -0.60(-0.55%) |
Jun 14, 2019 | 106.94 | 108.86 | 106.94 | 108.45 | 704,573 | +1.46(+1.36%) |
Jun 13, 2019 | 108.03 | 108.11 | 106.43 | 107.00 | 811,223 | -0.38(-0.35%) |
Jun 12, 2019 | 106.25 | 107.48 | 106.06 | 107.37 | 684,454 | +1.57(+1.48%) |
Jun 11, 2019 | 106.20 | 106.73 | 105.14 | 105.80 | 1,054,075 | -0.42(-0.40%) |
Jun 10, 2019 | 106.17 | 106.48 | 105.36 | 106.23 | 1,012,330 | -0.41(-0.39%) |
Jun 07, 2019 | 108.69 | 109.38 | 106.64 | 106.64 | 1,140,228 | -0.97(-0.90%) |
Jun 06, 2019 | 107.03 | 107.82 | 106.78 | 107.61 | 1,055,699 | +0.79(+0.74%) |
Jun 05, 2019 | 105.15 | 106.92 | 104.50 | 106.82 | 808,444 | +2.45(+2.35%) |
Jun 04, 2019 | 104.45 | 104.56 | 102.45 | 104.37 | 1,032,463 | -0.22(-0.21%) |
Jun 03, 2019 | 104.01 | 104.77 | 103.36 | 104.59 | 760,210 | +0.95(+0.92%) |
May 31, 2019 | 102.71 | 103.86 | 102.55 | 103.64 | 1,178,832 | +0.99(+0.96%) |
May 30, 2019 | 102.39 | 103.25 | 102.25 | 102.65 | 603,505 | +0.15(+0.14%) |
May 29, 2019 | 104.15 | 104.15 | 102.32 | 102.50 | 1,069,087 | -1.43(-1.38%) |
May 28, 2019 | 104.69 | 105.00 | 103.62 | 103.93 | 1,653,840 | -0.32(-0.31%) |
May 24, 2019 | 104.08 | 104.78 | 104.04 | 104.25 | 731,399 | +0.34(+0.33%) |
May 23, 2019 | 103.46 | 104.47 | 103.44 | 103.92 | 819,388 | +0.46(+0.44%) |
May 22, 2019 | 102.38 | 103.49 | 102.02 | 103.46 | 780,700 | +1.28(+1.26%) |
May 21, 2019 | 102.31 | 103.18 | 102.05 | 102.17 | 859,054 | +0.13(+0.13%) |
May 20, 2019 | 102.82 | 103.25 | 101.75 | 102.05 | 939,763 | -0.70(-0.68%) |
May 17, 2019 | 101.88 | 103.18 | 101.88 | 102.74 | 1,027,034 | +0.80(+0.78%) |
May 16, 2019 | 100.76 | 102.39 | 100.61 | 101.94 | 768,040 | +0.84(+0.83%) |
May 15, 2019 | 100.96 | 102.05 | 100.83 | 101.11 | 912,172 | +0.38(+0.38%) |
May 14, 2019 | 101.63 | 101.86 | 100.67 | 100.72 | 1,160,048 | -0.78(-0.77%) |
May 13, 2019 | 99.06 | 101.80 | 98.84 | 101.50 | 2,025,996 | +2.22(+2.24%) |
May 10, 2019 | 96.91 | 99.31 | 96.80 | 99.28 | 846,229 | +2.28(+2.35%) |
May 09, 2019 | 96.65 | 97.17 | 96.18 | 97.00 | 587,728 | +0.38(+0.40%) |
May 08, 2019 | 97.74 | 97.90 | 96.50 | 96.62 | 715,585 | -1.11(-1.14%) |
May 07, 2019 | 97.80 | 98.19 | 97.42 | 97.73 | 819,943 | -0.12(-0.12%) |
May 06, 2019 | 98.16 | 98.76 | 97.42 | 97.85 | 728,184 | -0.16(-0.16%) |
May 03, 2019 | 97.60 | 98.20 | 97.18 | 98.01 | 668,131 | +0.64(+0.66%) |
May 02, 2019 | 97.35 | 97.72 | 96.07 | 97.37 | 1,041,846 | -0.38(-0.39%) |