Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.15 | 112.31 | 110.42 | 110.98 | 295,474 | -3.83(-3.34%) |
Apr 29, 2020 | 114.63 | 115.65 | 114.17 | 114.81 | 189,977 | +2.13(+1.89%) |
Apr 28, 2020 | 113.35 | 113.98 | 112.66 | 112.68 | 217,978 | +1.16(+1.04%) |
Apr 27, 2020 | 111.12 | 111.72 | 110.67 | 111.53 | 178,513 | +1.47(+1.34%) |
Apr 24, 2020 | 110.22 | 110.26 | 109.27 | 110.05 | 127,066 | +0.79(+0.72%) |
Apr 23, 2020 | 109.88 | 110.69 | 109.25 | 109.26 | 173,811 | +0.23(+0.21%) |
Apr 22, 2020 | 109.68 | 109.68 | 108.75 | 109.04 | 202,335 | +0.68(+0.63%) |
Apr 21, 2020 | 109.06 | 109.53 | 108.12 | 108.36 | 246,919 | -0.93(-0.85%) |
Apr 20, 2020 | 110.16 | 110.60 | 109.23 | 109.29 | 196,821 | -2.60(-2.33%) |
Apr 17, 2020 | 112.21 | 112.21 | 110.92 | 111.89 | 201,458 | +2.50(+2.28%) |
Apr 16, 2020 | 109.55 | 109.64 | 108.21 | 109.40 | 217,569 | -1.04(-0.94%) |
Apr 15, 2020 | 111.40 | 111.40 | 110.12 | 110.44 | 336,568 | -1.48(-1.32%) |
Apr 14, 2020 | 112.04 | 112.47 | 111.08 | 111.92 | 331,620 | +3.04(+2.79%) |
Apr 13, 2020 | 109.33 | 109.37 | 107.92 | 108.89 | 171,808 | -1.93(-1.74%) |
Apr 09, 2020 | 111.53 | 112.10 | 110.53 | 110.82 | 240,770 | -0.12(-0.11%) |
Apr 08, 2020 | 110.60 | 111.27 | 109.32 | 110.93 | 266,089 | +1.47(+1.35%) |
Apr 07, 2020 | 112.76 | 112.85 | 109.46 | 109.46 | 266,865 | -0.46(-0.42%) |
Apr 06, 2020 | 107.75 | 110.28 | 107.22 | 109.92 | 365,456 | +6.65(+6.44%) |
Apr 03, 2020 | 103.09 | 103.88 | 102.35 | 103.26 | 375,409 | -2.53(-2.39%) |
Apr 02, 2020 | 104.08 | 106.07 | 103.91 | 105.80 | 325,850 | +1.00(+0.95%) |
Apr 01, 2020 | 105.96 | 107.15 | 104.61 | 104.80 | 443,313 | -2.91(-2.70%) |
Mar 31, 2020 | 107.93 | 109.69 | 107.35 | 107.71 | 397,153 | -4.73(-4.21%) |
Mar 30, 2020 | 111.72 | 112.50 | 110.45 | 112.44 | 305,555 | +0.18(+0.16%) |
Mar 27, 2020 | 110.37 | 114.03 | 110.29 | 112.26 | 373,590 | +0.79(+0.71%) |
Mar 26, 2020 | 107.65 | 111.66 | 107.65 | 111.46 | 427,705 | +4.45(+4.16%) |
Mar 25, 2020 | 107.32 | 108.69 | 104.51 | 107.01 | 551,875 | +4.36(+4.25%) |
Mar 24, 2020 | 100.60 | 103.20 | 99.27 | 102.65 | 461,802 | +4.63(+4.73%) |
Mar 23, 2020 | 100.33 | 100.94 | 95.82 | 98.02 | 553,003 | -4.73(-4.60%) |
Mar 20, 2020 | 105.87 | 107.50 | 102.75 | 102.75 | 359,308 | -1.56(-1.50%) |
Mar 19, 2020 | 104.21 | 106.23 | 103.19 | 104.31 | 545,164 | +1.91(+1.86%) |
Mar 18, 2020 | 102.23 | 105.23 | 98.85 | 102.40 | 657,527 | -2.49(-2.37%) |
Mar 17, 2020 | 102.00 | 105.61 | 100.31 | 104.89 | 842,500 | +9.17(+9.58%) |
Mar 16, 2020 | 97.05 | 99.26 | 95.29 | 95.72 | 464,088 | -6.82(-6.65%) |
Mar 13, 2020 | 103.38 | 103.46 | 98.45 | 102.54 | 508,586 | +3.56(+3.59%) |
Mar 12, 2020 | 104.79 | 104.79 | 98.35 | 98.99 | 607,896 | -9.34(-8.62%) |
Mar 11, 2020 | 110.42 | 111.37 | 108.17 | 108.33 | 640,991 | -3.71(-3.31%) |
Mar 10, 2020 | 111.42 | 112.05 | 108.72 | 112.04 | 523,731 | +3.71(+3.42%) |
Mar 09, 2020 | 108.16 | 110.89 | 107.85 | 108.33 | 493,262 | -3.81(-3.40%) |
Mar 06, 2020 | 112.42 | 112.82 | 111.34 | 112.14 | 331,198 | -1.84(-1.62%) |
Mar 05, 2020 | 114.25 | 114.54 | 113.63 | 113.99 | 455,485 | -2.34(-2.01%) |
Mar 04, 2020 | 114.25 | 116.45 | 113.81 | 116.33 | 277,274 | +0.79(+0.69%) |
Mar 03, 2020 | 116.85 | 118.21 | 114.71 | 115.53 | 327,563 | -1.55(-1.33%) |
Mar 02, 2020 | 115.58 | 117.32 | 114.82 | 117.08 | 299,480 | +1.73(+1.50%) |
Feb 28, 2020 | 113.95 | 115.40 | 112.93 | 115.35 | 417,002 | -0.57(-0.50%) |
Feb 27, 2020 | 117.48 | 117.98 | 115.78 | 115.93 | 345,375 | -3.29(-2.76%) |
Feb 26, 2020 | 119.28 | 120.23 | 118.77 | 119.22 | 359,043 | +0.97(+0.82%) |
Feb 25, 2020 | 120.02 | 120.22 | 117.60 | 118.25 | 360,054 | -0.41(-0.34%) |
Feb 24, 2020 | 119.21 | 119.38 | 118.23 | 118.65 | 451,977 | -4.01(-3.27%) |
Feb 21, 2020 | 122.90 | 123.35 | 122.31 | 122.67 | 170,586 | -0.06(-0.05%) |
Feb 20, 2020 | 122.31 | 122.99 | 121.96 | 122.73 | 273,202 | +1.12(+0.92%) |
Feb 19, 2020 | 121.42 | 122.35 | 121.33 | 121.61 | 357,287 | -1.36(-1.11%) |
Feb 18, 2020 | 122.68 | 123.52 | 122.26 | 122.97 | 312,637 | -0.68(-0.55%) |
Feb 14, 2020 | 124.04 | 124.39 | 123.30 | 123.65 | 157,665 | -0.84(-0.67%) |
Feb 13, 2020 | 124.40 | 124.80 | 124.20 | 124.48 | 154,012 | -1.17(-0.93%) |
Feb 12, 2020 | 125.28 | 125.86 | 125.23 | 125.66 | 112,275 | +0.28(+0.23%) |
Feb 11, 2020 | 125.27 | 125.58 | 125.02 | 125.38 | 171,345 | +0.73(+0.59%) |
Feb 10, 2020 | 124.33 | 125.19 | 124.14 | 124.64 | 153,963 | -0.93(-0.74%) |
Feb 07, 2020 | 126.15 | 126.30 | 125.51 | 125.58 | 111,079 | -1.33(-1.05%) |
Feb 06, 2020 | 127.08 | 127.39 | 126.22 | 126.91 | 231,875 | +1.88(+1.50%) |
Feb 05, 2020 | 125.46 | 125.46 | 124.80 | 125.03 | 118,010 | +0.68(+0.55%) |
Feb 04, 2020 | 124.17 | 124.95 | 123.98 | 124.35 | 235,864 | +1.79(+1.46%) |
Feb 03, 2020 | 122.35 | 123.41 | 122.24 | 122.56 | 182,012 | +0.07(+0.06%) |
Jan 31, 2020 | 123.56 | 124.04 | 122.20 | 122.49 | 319,070 | -1.98(-1.59%) |
Jan 30, 2020 | 123.96 | 124.56 | 123.28 | 124.47 | 126,321 | -0.41(-0.33%) |
Jan 29, 2020 | 125.79 | 125.79 | 124.88 | 124.88 | 132,464 | -0.91(-0.72%) |
Jan 28, 2020 | 124.99 | 125.80 | 124.99 | 125.79 | 265,848 | +1.34(+1.08%) |
Jan 27, 2020 | 124.78 | 124.87 | 124.11 | 124.45 | 211,729 | -1.50(-1.19%) |
Jan 24, 2020 | 126.59 | 126.83 | 125.49 | 125.95 | 232,247 | -0.27(-0.21%) |
Jan 23, 2020 | 125.68 | 126.25 | 125.37 | 126.22 | 192,042 | +1.32(+1.06%) |
Jan 22, 2020 | 125.22 | 125.48 | 124.59 | 124.89 | 193,585 | -0.72(-0.58%) |
Jan 21, 2020 | 125.06 | 126.13 | 124.75 | 125.61 | 188,370 | +2.06(+1.67%) |
Jan 17, 2020 | 123.23 | 123.57 | 123.05 | 123.55 | 103,145 | -0.05(-0.04%) |
Jan 16, 2020 | 123.02 | 123.60 | 122.96 | 123.60 | 117,876 | +0.65(+0.53%) |
Jan 15, 2020 | 123.17 | 123.36 | 122.88 | 122.95 | 156,692 | -0.89(-0.72%) |
Jan 14, 2020 | 123.89 | 124.14 | 123.53 | 123.84 | 124,003 | -0.17(-0.14%) |
Jan 13, 2020 | 123.66 | 124.09 | 123.27 | 124.01 | 129,371 | +0.73(+0.59%) |
Jan 10, 2020 | 123.52 | 123.66 | 123.05 | 123.28 | 194,842 | -0.69(-0.55%) |
Jan 09, 2020 | 124.54 | 124.54 | 123.61 | 123.97 | 131,672 | -0.57(-0.46%) |
Jan 08, 2020 | 124.32 | 124.91 | 124.04 | 124.54 | 133,423 | -0.31(-0.25%) |
Jan 07, 2020 | 125.39 | 125.66 | 124.72 | 124.85 | 140,029 | +0.65(+0.53%) |
Jan 06, 2020 | 123.04 | 124.30 | 123.04 | 124.19 | 170,248 | +0.02(+0.01%) |
Jan 03, 2020 | 124.60 | 124.77 | 123.78 | 124.18 | 198,129 | -1.31(-1.05%) |
Jan 02, 2020 | 125.28 | 125.59 | 124.86 | 125.49 | 133,853 | +1.50(+1.21%) |
Dec 31, 2019 | 124.03 | 124.16 | 123.63 | 123.99 | 101,671 | -0.06(-0.05%) |
Dec 30, 2019 | 124.80 | 124.80 | 123.90 | 124.05 | 104,061 | -0.59(-0.47%) |
Dec 27, 2019 | 125.28 | 125.28 | 124.61 | 124.64 | 150,637 | -0.22(-0.18%) |
Dec 26, 2019 | 124.72 | 124.86 | 124.26 | 124.86 | 83,485 | +0.17(+0.13%) |
Dec 24, 2019 | 124.84 | 125.00 | 124.56 | 124.70 | 75,602 | -0.55(-0.44%) |
Dec 23, 2019 | 125.39 | 125.39 | 125.02 | 125.24 | 97,363 | -0.01(-0.01%) |
Dec 20, 2019 | 124.01 | 125.50 | 124.01 | 125.25 | 146,557 | -0.70(-0.55%) |
Dec 19, 2019 | 126.14 | 126.16 | 125.69 | 125.95 | 105,048 | +0.33(+0.26%) |
Dec 18, 2019 | 125.65 | 125.76 | 125.40 | 125.62 | 78,978 | -0.34(-0.27%) |
Dec 17, 2019 | 125.61 | 126.04 | 125.53 | 125.96 | 79,979 | +0.21(+0.17%) |
Dec 16, 2019 | 125.45 | 125.85 | 125.44 | 125.75 | 86,072 | +0.38(+0.30%) |
Dec 13, 2019 | 125.82 | 126.06 | 125.08 | 125.37 | 100,991 | +0.44(+0.35%) |
Dec 12, 2019 | 124.27 | 125.10 | 123.72 | 124.93 | 170,047 | -0.02(-0.01%) |
Dec 11, 2019 | 124.69 | 125.13 | 124.38 | 124.94 | 158,027 | +0.39(+0.31%) |
Dec 10, 2019 | 124.66 | 124.98 | 124.40 | 124.56 | 166,600 | -0.63(-0.50%) |
Dec 09, 2019 | 126.28 | 126.28 | 125.16 | 125.18 | 112,567 | -0.78(-0.62%) |
Dec 06, 2019 | 125.59 | 126.03 | 125.57 | 125.96 | 106,319 | -0.05(-0.04%) |
Dec 05, 2019 | 126.25 | 126.28 | 125.79 | 126.01 | 103,742 | -0.48(-0.38%) |
Dec 04, 2019 | 127.06 | 127.06 | 125.93 | 126.50 | 198,812 | +2.34(+1.88%) |
Dec 03, 2019 | 123.97 | 124.21 | 123.47 | 124.16 | 123,873 | +0.41(+0.33%) |
Dec 02, 2019 | 124.71 | 124.71 | 123.25 | 123.75 | 133,590 | +0.05(+0.04%) |
Nov 29, 2019 | 123.65 | 124.03 | 123.57 | 123.70 | 122,187 | -1.28(-1.02%) |
Nov 27, 2019 | 124.83 | 125.16 | 124.41 | 124.98 | 203,910 | -0.27(-0.22%) |
Nov 26, 2019 | 125.26 | 125.28 | 124.64 | 125.25 | 97,953 | -0.50(-0.40%) |
Nov 25, 2019 | 124.18 | 125.90 | 124.18 | 125.76 | 131,113 | +0.01(+0.01%) |
Nov 22, 2019 | 126.25 | 126.25 | 125.58 | 125.75 | 79,229 | +0.34(+0.27%) |
Nov 21, 2019 | 125.37 | 125.61 | 125.16 | 125.40 | 69,470 | +0.68(+0.54%) |
Nov 20, 2019 | 125.06 | 125.17 | 123.96 | 124.72 | 105,790 | -1.30(-1.04%) |
Nov 19, 2019 | 126.66 | 126.66 | 125.98 | 126.03 | 151,096 | -0.66(-0.52%) |
Nov 18, 2019 | 126.43 | 126.83 | 126.40 | 126.69 | 147,798 | -0.59(-0.46%) |
Nov 15, 2019 | 127.05 | 127.40 | 126.97 | 127.28 | 129,781 | +0.35(+0.28%) |
Nov 14, 2019 | 126.60 | 126.93 | 126.06 | 126.93 | 112,002 | -0.61(-0.48%) |
Nov 13, 2019 | 127.48 | 127.67 | 127.07 | 127.54 | 128,980 | +0.02(+0.01%) |
Nov 12, 2019 | 127.72 | 128.17 | 126.76 | 127.52 | 135,545 | -0.46(-0.36%) |
Nov 11, 2019 | 127.88 | 128.29 | 127.35 | 127.98 | 238,281 | +0.59(+0.46%) |
Nov 08, 2019 | 127.04 | 127.56 | 126.98 | 127.39 | 217,625 | +1.35(+1.07%) |
Nov 07, 2019 | 125.90 | 126.60 | 125.84 | 126.04 | 203,893 | +2.20(+1.77%) |
Nov 06, 2019 | 124.07 | 124.27 | 123.68 | 123.84 | 112,132 | -0.33(-0.26%) |
Nov 05, 2019 | 124.29 | 124.34 | 123.88 | 124.17 | 91,297 | +0.16(+0.13%) |
Nov 04, 2019 | 123.54 | 124.07 | 123.54 | 124.01 | 156,333 | +0.64(+0.52%) |
Nov 01, 2019 | 123.18 | 123.59 | 123.03 | 123.36 | 131,255 | +1.13(+0.92%) |
Oct 31, 2019 | 122.37 | 122.51 | 121.97 | 122.24 | 188,740 | -0.41(-0.34%) |
Oct 30, 2019 | 121.24 | 122.71 | 121.24 | 122.65 | 154,791 | +0.30(+0.25%) |
Oct 29, 2019 | 121.93 | 122.40 | 121.93 | 122.35 | 169,723 | +0.30(+0.25%) |
Oct 28, 2019 | 121.71 | 122.07 | 121.45 | 122.05 | 133,064 | +0.05(+0.04%) |
Oct 25, 2019 | 121.94 | 122.14 | 121.50 | 122.00 | 167,526 | +0.11(+0.09%) |
Oct 24, 2019 | 121.66 | 121.90 | 121.46 | 121.88 | 155,887 | +0.73(+0.61%) |
Oct 23, 2019 | 120.65 | 121.15 | 120.52 | 121.15 | 127,748 | +0.86(+0.71%) |
Oct 22, 2019 | 120.52 | 120.86 | 120.25 | 120.30 | 91,575 | +0.03(+0.02%) |
Oct 21, 2019 | 120.36 | 120.60 | 120.17 | 120.27 | 108,465 | +0.48(+0.40%) |
Oct 18, 2019 | 119.92 | 119.97 | 119.44 | 119.78 | 130,462 | -0.16(-0.13%) |
Oct 17, 2019 | 120.14 | 120.30 | 119.64 | 119.94 | 130,997 | -0.71(-0.59%) |
Oct 16, 2019 | 121.03 | 121.25 | 120.51 | 120.66 | 195,725 | -0.10(-0.08%) |
Oct 15, 2019 | 120.69 | 121.19 | 120.32 | 120.75 | 192,046 | +1.59(+1.33%) |
Oct 14, 2019 | 119.35 | 119.60 | 119.13 | 119.17 | 63,457 | -0.34(-0.28%) |
Oct 11, 2019 | 119.28 | 120.18 | 119.16 | 119.50 | 167,979 | +2.47(+2.11%) |
Oct 10, 2019 | 116.86 | 117.34 | 116.72 | 117.03 | 103,548 | -0.32(-0.27%) |
Oct 09, 2019 | 117.24 | 117.71 | 117.08 | 117.35 | 155,292 | +1.39(+1.20%) |
Oct 08, 2019 | 116.34 | 116.60 | 115.73 | 115.95 | 172,840 | +0.25(+0.21%) |
Oct 07, 2019 | 115.75 | 116.34 | 115.56 | 115.71 | 208,435 | -0.59(-0.51%) |
Oct 04, 2019 | 115.88 | 116.42 | 115.66 | 116.30 | 134,995 | +0.55(+0.47%) |
Oct 03, 2019 | 115.21 | 115.77 | 114.46 | 115.75 | 169,296 | -0.24(-0.21%) |
Oct 02, 2019 | 116.65 | 116.88 | 115.56 | 115.99 | 154,251 | -1.61(-1.37%) |
Oct 01, 2019 | 118.78 | 118.78 | 117.32 | 117.59 | 342,306 | -1.06(-0.89%) |
Sep 30, 2019 | 117.82 | 118.82 | 117.44 | 118.65 | 195,665 | -1.58(-1.31%) |
Sep 27, 2019 | 120.74 | 120.98 | 119.90 | 120.23 | 129,781 | -0.19(-0.15%) |
Sep 26, 2019 | 120.05 | 120.50 | 119.09 | 120.42 | 207,919 | +1.48(+1.24%) |
Sep 25, 2019 | 118.70 | 119.21 | 118.02 | 118.94 | 190,640 | -0.69(-0.58%) |
Sep 24, 2019 | 119.88 | 120.44 | 119.32 | 119.63 | 273,555 | +0.91(+0.76%) |
Sep 23, 2019 | 117.75 | 118.98 | 117.75 | 118.72 | 123,785 | -0.16(-0.14%) |
Sep 20, 2019 | 119.33 | 119.91 | 118.85 | 118.89 | 116,704 | +0.01(+0.01%) |
Sep 19, 2019 | 119.11 | 119.39 | 118.77 | 118.88 | 84,369 | -0.44(-0.37%) |
Sep 18, 2019 | 119.75 | 119.82 | 118.89 | 119.31 | 96,906 | -0.67(-0.56%) |
Sep 17, 2019 | 119.27 | 120.04 | 119.18 | 119.98 | 171,795 | +1.64(+1.38%) |
Sep 16, 2019 | 118.57 | 118.63 | 118.00 | 118.35 | 161,945 | -0.63(-0.53%) |
Sep 13, 2019 | 119.08 | 119.43 | 118.95 | 118.97 | 223,874 | +0.76(+0.64%) |
Sep 12, 2019 | 117.80 | 118.66 | 117.80 | 118.22 | 134,793 | +0.21(+0.18%) |
Sep 11, 2019 | 118.08 | 118.36 | 117.81 | 118.01 | 222,252 | +1.68(+1.44%) |
Sep 10, 2019 | 116.29 | 116.54 | 116.06 | 116.33 | 153,134 | +0.69(+0.59%) |
Sep 09, 2019 | 115.69 | 115.99 | 115.58 | 115.64 | 216,698 | +0.68(+0.59%) |
Sep 06, 2019 | 114.92 | 115.13 | 114.75 | 114.96 | 380,437 | +0.77(+0.67%) |
Sep 05, 2019 | 113.68 | 114.60 | 113.68 | 114.19 | 178,128 | -0.81(-0.70%) |
Sep 04, 2019 | 114.32 | 115.24 | 114.32 | 115.00 | 123,626 | +0.46(+0.40%) |
Sep 03, 2019 | 114.39 | 114.79 | 114.20 | 114.54 | 112,447 | +0.82(+0.72%) |
Aug 30, 2019 | 114.06 | 114.30 | 113.46 | 113.72 | 58,122 | +0.11(+0.10%) |
Aug 29, 2019 | 113.60 | 113.72 | 113.24 | 113.61 | 105,843 | +0.18(+0.16%) |
Aug 28, 2019 | 113.33 | 113.67 | 113.00 | 113.43 | 115,406 | -0.15(-0.13%) |
Aug 27, 2019 | 114.06 | 114.28 | 113.47 | 113.58 | 114,855 | -0.28(-0.24%) |
Aug 26, 2019 | 113.98 | 114.39 | 113.30 | 113.85 | 206,618 | +2.57(+2.31%) |
Aug 23, 2019 | 112.28 | 112.99 | 111.19 | 111.29 | 127,616 | -1.58(-1.40%) |
Aug 22, 2019 | 113.04 | 113.41 | 112.71 | 112.87 | 61,046 | -0.20(-0.18%) |
Aug 21, 2019 | 113.02 | 113.32 | 112.95 | 113.07 | 96,166 | +0.74(+0.66%) |
Aug 20, 2019 | 112.72 | 112.91 | 112.26 | 112.33 | 84,789 | -0.53(-0.47%) |
Aug 19, 2019 | 112.89 | 113.15 | 112.74 | 112.86 | 84,848 | +0.74(+0.66%) |
Aug 16, 2019 | 111.29 | 112.30 | 111.22 | 112.12 | 134,048 | +1.25(+1.12%) |
Aug 15, 2019 | 110.56 | 111.11 | 110.42 | 110.88 | 160,135 | +0.77(+0.70%) |
Aug 14, 2019 | 111.62 | 111.62 | 109.78 | 110.11 | 211,429 | -2.56(-2.27%) |
Aug 13, 2019 | 111.69 | 113.12 | 111.61 | 112.67 | 168,207 | +1.04(+0.93%) |
Aug 12, 2019 | 112.03 | 112.17 | 111.29 | 111.63 | 138,880 | -0.65(-0.58%) |
Aug 09, 2019 | 112.50 | 112.73 | 111.57 | 112.29 | 147,373 | -0.32(-0.29%) |
Aug 08, 2019 | 111.86 | 112.82 | 111.47 | 112.61 | 122,202 | +0.98(+0.88%) |
Aug 07, 2019 | 110.87 | 111.84 | 110.58 | 111.62 | 333,777 | +1.02(+0.92%) |
Aug 06, 2019 | 110.96 | 111.21 | 109.38 | 110.61 | 216,988 | -1.09(-0.97%) |
Aug 05, 2019 | 112.67 | 113.03 | 111.17 | 111.69 | 338,559 | -0.57(-0.50%) |
Aug 02, 2019 | 111.63 | 112.47 | 111.43 | 112.26 | 116,014 | -0.58(-0.52%) |
Aug 01, 2019 | 113.35 | 114.39 | 112.43 | 112.84 | 141,056 | +0.50(+0.44%) |
Jul 31, 2019 | 112.70 | 113.08 | 111.77 | 112.35 | 233,457 | -1.81(-1.59%) |
Jul 30, 2019 | 114.13 | 114.44 | 113.78 | 114.16 | 103,002 | -0.52(-0.46%) |
Jul 29, 2019 | 114.62 | 115.03 | 114.58 | 114.68 | 154,543 | -0.19(-0.17%) |
Jul 26, 2019 | 114.67 | 115.12 | 114.38 | 114.87 | 101,771 | -0.48(-0.41%) |
Jul 25, 2019 | 115.85 | 115.85 | 115.11 | 115.35 | 131,969 | -0.44(-0.38%) |
Jul 24, 2019 | 115.16 | 115.93 | 115.12 | 115.79 | 181,916 | +1.09(+0.95%) |
Jul 23, 2019 | 114.66 | 114.91 | 114.55 | 114.70 | 119,983 | +0.53(+0.47%) |
Jul 22, 2019 | 114.27 | 114.55 | 113.92 | 114.17 | 302,457 | +0.85(+0.75%) |
Jul 19, 2019 | 114.32 | 114.57 | 113.20 | 113.32 | 472,789 | +0.31(+0.28%) |
Jul 18, 2019 | 112.54 | 113.31 | 112.54 | 113.01 | 263,363 | +0.39(+0.35%) |
Jul 17, 2019 | 112.74 | 112.86 | 112.44 | 112.62 | 202,194 | +0.65(+0.58%) |
Jul 16, 2019 | 111.77 | 112.58 | 111.68 | 111.97 | 254,336 | +0.85(+0.77%) |
Jul 15, 2019 | 111.52 | 111.86 | 110.76 | 111.11 | 133,132 | -0.07(-0.06%) |
Jul 12, 2019 | 110.91 | 111.55 | 110.56 | 111.18 | 136,576 | +0.83(+0.76%) |
Jul 11, 2019 | 110.63 | 110.63 | 110.02 | 110.35 | 86,055 | -0.55(-0.49%) |
Jul 10, 2019 | 110.23 | 111.16 | 110.23 | 110.89 | 151,091 | +0.42(+0.38%) |
Jul 09, 2019 | 110.44 | 110.48 | 110.05 | 110.48 | 98,254 | +0.03(+0.02%) |
Jul 08, 2019 | 109.94 | 110.95 | 109.86 | 110.45 | 196,360 | +0.26(+0.24%) |
Jul 05, 2019 | 109.82 | 110.25 | 109.65 | 110.19 | 86,379 | -0.23(-0.20%) |
Jul 03, 2019 | 110.45 | 110.94 | 109.89 | 110.42 | 82,703 | -0.15(-0.13%) |
Jul 02, 2019 | 109.95 | 110.77 | 109.95 | 110.56 | 198,909 | +1.05(+0.96%) |
Jul 01, 2019 | 110.24 | 110.39 | 109.10 | 109.51 | 206,109 | +1.57(+1.45%) |
Jun 28, 2019 | 108.03 | 108.33 | 107.81 | 107.94 | 96,143 | +0.28(+0.26%) |
Jun 27, 2019 | 107.88 | 108.39 | 107.49 | 107.66 | 64,348 | +0.33(+0.31%) |
Jun 26, 2019 | 107.88 | 107.99 | 107.21 | 107.33 | 110,473 | -0.56(-0.52%) |
Jun 25, 2019 | 108.63 | 108.63 | 107.47 | 107.89 | 125,569 | -0.75(-0.69%) |
Jun 24, 2019 | 108.87 | 109.00 | 108.57 | 108.64 | 180,295 | -0.04(-0.03%) |
Jun 21, 2019 | 108.76 | 109.01 | 108.58 | 108.67 | 102,001 | -0.84(-0.77%) |
Jun 20, 2019 | 109.61 | 109.68 | 109.05 | 109.52 | 95,430 | +0.51(+0.47%) |
Jun 19, 2019 | 109.00 | 109.07 | 108.58 | 109.00 | 86,563 | -0.14(-0.13%) |
Jun 18, 2019 | 108.66 | 109.25 | 108.56 | 109.14 | 138,636 | +1.04(+0.97%) |
Jun 17, 2019 | 108.20 | 108.36 | 107.79 | 108.10 | 97,933 | -0.19(-0.18%) |
Jun 14, 2019 | 108.34 | 108.52 | 108.18 | 108.29 | 177,123 | -0.35(-0.32%) |
Jun 13, 2019 | 108.34 | 108.64 | 108.12 | 108.64 | 137,628 | -0.78(-0.71%) |
Jun 12, 2019 | 108.91 | 109.69 | 108.91 | 109.41 | 267,782 | +0.60(+0.55%) |
Jun 11, 2019 | 108.39 | 109.04 | 108.28 | 108.81 | 176,346 | +1.31(+1.21%) |
Jun 10, 2019 | 107.48 | 107.89 | 107.39 | 107.51 | 136,344 | +0.96(+0.90%) |
Jun 07, 2019 | 106.17 | 106.96 | 106.11 | 106.55 | 138,184 | +0.95(+0.90%) |
Jun 06, 2019 | 105.38 | 105.73 | 105.22 | 105.60 | 133,881 | +0.94(+0.90%) |
Jun 05, 2019 | 104.91 | 105.34 | 104.50 | 104.66 | 156,368 | +0.59(+0.57%) |
Jun 04, 2019 | 103.36 | 104.27 | 103.17 | 104.07 | 262,431 | +1.23(+1.19%) |
Jun 03, 2019 | 102.36 | 102.96 | 102.24 | 102.84 | 117,121 | +0.48(+0.47%) |
May 31, 2019 | 102.29 | 102.48 | 101.94 | 102.36 | 208,252 | -1.89(-1.81%) |
May 30, 2019 | 104.28 | 104.40 | 103.93 | 104.25 | 144,637 | +0.17(+0.17%) |
May 29, 2019 | 104.36 | 104.36 | 103.51 | 104.08 | 143,796 | +0.13(+0.13%) |
May 28, 2019 | 104.36 | 105.04 | 103.93 | 103.95 | 166,874 | +0.74(+0.72%) |
May 24, 2019 | 103.46 | 103.49 | 102.76 | 103.21 | 138,413 | +0.94(+0.92%) |
May 23, 2019 | 102.19 | 102.61 | 101.90 | 102.27 | 133,826 | +0.13(+0.13%) |
May 22, 2019 | 102.54 | 102.71 | 102.09 | 102.14 | 123,608 | -0.81(-0.79%) |
May 21, 2019 | 102.60 | 103.07 | 102.25 | 102.95 | 142,774 | +0.12(+0.12%) |
May 20, 2019 | 102.83 | 103.42 | 102.62 | 102.82 | 179,513 | -0.25(-0.24%) |
May 17, 2019 | 103.06 | 103.68 | 102.90 | 103.08 | 383,653 | -1.31(-1.25%) |
May 16, 2019 | 103.73 | 104.72 | 103.60 | 104.38 | 184,827 | -0.64(-0.61%) |
May 15, 2019 | 103.47 | 105.24 | 103.13 | 105.03 | 315,048 | +1.37(+1.32%) |
May 14, 2019 | 103.49 | 104.24 | 103.36 | 103.66 | 157,192 | +0.71(+0.69%) |
May 13, 2019 | 102.73 | 103.62 | 102.55 | 102.95 | 239,609 | -0.88(-0.85%) |
May 10, 2019 | 103.53 | 104.07 | 102.49 | 103.83 | 164,258 | -0.04(-0.04%) |
May 09, 2019 | 103.67 | 103.91 | 102.51 | 103.88 | 313,929 | -2.12(-2.00%) |
May 08, 2019 | 106.69 | 106.78 | 105.96 | 106.00 | 161,851 | -0.64(-0.60%) |
May 07, 2019 | 107.08 | 107.39 | 106.12 | 106.65 | 182,099 | -0.42(-0.39%) |
May 06, 2019 | 105.88 | 107.10 | 105.63 | 107.06 | 157,815 | -0.58(-0.54%) |
May 03, 2019 | 106.74 | 107.74 | 106.74 | 107.65 | 128,994 | +0.92(+0.86%) |
May 02, 2019 | 107.01 | 107.21 | 106.51 | 106.72 | 96,514 | -0.29(-0.27%) |