Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.08 | 89.61 | 86.63 | 86.71 | 6,896,743 | -4.63(-5.07%) |
Apr 29, 2020 | 87.18 | 91.59 | 86.36 | 91.33 | 9,886,100 | +7.54(+8.99%) |
Apr 28, 2020 | 83.20 | 84.53 | 81.92 | 83.80 | 7,540,687 | +2.97(+3.68%) |
Apr 27, 2020 | 79.31 | 80.91 | 78.24 | 80.82 | 8,192,579 | +1.80(+2.27%) |
Apr 24, 2020 | 79.94 | 80.56 | 77.26 | 79.03 | 9,604,995 | +0.67(+0.86%) |
Apr 23, 2020 | 79.09 | 80.56 | 77.64 | 78.35 | 6,108,282 | -0.08(-0.10%) |
Apr 22, 2020 | 79.44 | 79.48 | 77.89 | 78.43 | 5,401,144 | +0.97(+1.25%) |
Apr 21, 2020 | 76.71 | 78.35 | 75.51 | 77.46 | 7,745,546 | -2.37(-2.96%) |
Apr 20, 2020 | 80.38 | 81.02 | 78.57 | 79.83 | 6,460,236 | -3.21(-3.87%) |
Apr 17, 2020 | 81.07 | 83.04 | 80.08 | 83.04 | 8,702,241 | +5.74(+7.42%) |
Apr 16, 2020 | 79.62 | 79.76 | 76.33 | 77.30 | 7,910,743 | -2.32(-2.91%) |
Apr 15, 2020 | 79.28 | 81.15 | 76.66 | 79.62 | 10,960,341 | -4.37(-5.20%) |
Apr 14, 2020 | 86.91 | 87.89 | 81.63 | 83.99 | 9,157,762 | -1.84(-2.15%) |
Apr 13, 2020 | 88.64 | 88.77 | 83.56 | 85.83 | 5,301,248 | -4.27(-4.74%) |
Apr 09, 2020 | 89.88 | 92.98 | 88.81 | 90.10 | 7,266,759 | +2.60(+2.98%) |
Apr 08, 2020 | 84.77 | 88.37 | 83.73 | 87.49 | 6,442,595 | +4.28(+5.14%) |
Apr 07, 2020 | 86.88 | 88.65 | 83.07 | 83.22 | 9,147,365 | +3.53(+4.42%) |
Apr 06, 2020 | 76.23 | 80.05 | 74.82 | 79.69 | 11,841,427 | +9.76(+13.95%) |
Apr 03, 2020 | 72.22 | 72.84 | 68.99 | 69.94 | 10,548,267 | -2.91(-3.99%) |
Apr 02, 2020 | 73.22 | 75.18 | 72.05 | 72.84 | 8,774,334 | -0.71(-0.97%) |
Apr 01, 2020 | 76.21 | 76.83 | 72.76 | 73.56 | 8,793,941 | -7.34(-9.08%) |
Mar 31, 2020 | 84.99 | 85.90 | 80.39 | 80.90 | 6,430,212 | -4.40(-5.16%) |
Mar 30, 2020 | 83.64 | 86.36 | 80.58 | 85.30 | 5,886,915 | +1.46(+1.74%) |
Mar 27, 2020 | 83.10 | 86.91 | 81.10 | 83.85 | 7,407,871 | -4.31(-4.89%) |
Mar 26, 2020 | 87.16 | 94.20 | 85.84 | 88.15 | 10,012,704 | +2.95(+3.46%) |
Mar 25, 2020 | 82.79 | 91.15 | 80.62 | 85.21 | 11,689,090 | +5.78(+7.28%) |
Mar 24, 2020 | 69.46 | 80.10 | 67.75 | 79.42 | 11,203,107 | +14.26(+21.88%) |
Mar 23, 2020 | 68.81 | 71.27 | 64.37 | 65.16 | 9,422,645 | -4.88(-6.96%) |
Mar 20, 2020 | 74.63 | 77.90 | 68.57 | 70.04 | 12,919,673 | -2.79(-3.83%) |
Mar 19, 2020 | 68.55 | 73.60 | 65.95 | 72.83 | 13,046,737 | +3.14(+4.50%) |
Mar 18, 2020 | 75.62 | 77.03 | 63.31 | 69.69 | 15,191,749 | -12.12(-14.82%) |
Mar 17, 2020 | 82.79 | 84.04 | 78.64 | 81.81 | 11,123,916 | +0.67(+0.83%) |
Mar 16, 2020 | 77.90 | 88.05 | 75.95 | 81.14 | 15,950,054 | -12.97(-13.79%) |
Mar 13, 2020 | 85.41 | 94.57 | 79.66 | 94.12 | 13,419,062 | +15.19(+19.24%) |
Mar 12, 2020 | 82.83 | 84.68 | 77.31 | 78.93 | 12,915,591 | -11.20(-12.42%) |
Mar 11, 2020 | 94.78 | 95.40 | 88.70 | 90.13 | 9,337,060 | -7.48(-7.67%) |
Mar 10, 2020 | 96.32 | 97.67 | 92.09 | 97.61 | 10,363,491 | +4.73(+5.10%) |
Mar 09, 2020 | 95.32 | 95.86 | 91.59 | 92.88 | 12,980,040 | -9.40(-9.19%) |
Mar 06, 2020 | 99.91 | 102.78 | 98.08 | 102.28 | 10,474,369 | -2.55(-2.43%) |
Mar 05, 2020 | 105.48 | 106.38 | 103.66 | 104.83 | 12,758,592 | -4.50(-4.11%) |
Mar 04, 2020 | 104.18 | 109.42 | 103.24 | 109.33 | 7,904,784 | +7.27(+7.12%) |
Mar 03, 2020 | 108.69 | 109.99 | 101.11 | 102.06 | 9,824,074 | -5.54(-5.15%) |
Mar 02, 2020 | 104.99 | 107.72 | 102.61 | 107.60 | 10,423,558 | +3.72(+3.58%) |
Feb 28, 2020 | 103.05 | 104.92 | 101.11 | 103.88 | 12,025,555 | -2.72(-2.55%) |
Feb 27, 2020 | 109.52 | 111.01 | 106.57 | 106.60 | 8,760,492 | -5.38(-4.80%) |
Feb 26, 2020 | 114.59 | 115.69 | 111.95 | 111.98 | 5,574,899 | -2.27(-1.99%) |
Feb 25, 2020 | 120.68 | 120.94 | 113.31 | 114.25 | 8,071,009 | -6.89(-5.69%) |
Feb 24, 2020 | 122.31 | 123.75 | 120.23 | 121.13 | 6,693,850 | -6.34(-4.97%) |
Feb 21, 2020 | 128.70 | 128.77 | 126.52 | 127.47 | 3,287,354 | -1.59(-1.23%) |
Feb 20, 2020 | 128.90 | 130.44 | 127.47 | 129.06 | 2,689,789 | -0.33(-0.26%) |
Feb 19, 2020 | 128.80 | 129.86 | 128.63 | 129.39 | 1,889,030 | +1.26(+0.98%) |
Feb 18, 2020 | 128.39 | 129.22 | 127.51 | 128.14 | 2,569,701 | -0.25(-0.20%) |
Feb 14, 2020 | 127.30 | 128.86 | 127.12 | 128.39 | 2,498,004 | +1.33(+1.05%) |
Feb 13, 2020 | 125.82 | 127.26 | 125.74 | 127.06 | 3,363,452 | +1.15(+0.92%) |
Feb 12, 2020 | 126.05 | 126.36 | 125.23 | 125.91 | 1,815,360 | +0.58(+0.46%) |
Feb 11, 2020 | 125.71 | 126.29 | 125.04 | 125.33 | 1,834,288 | +0.37(+0.29%) |
Feb 10, 2020 | 124.36 | 125.21 | 124.12 | 124.96 | 1,922,287 | +0.40(+0.32%) |
Feb 07, 2020 | 125.27 | 125.44 | 124.11 | 124.56 | 3,053,587 | -1.35(-1.07%) |
Feb 06, 2020 | 126.78 | 126.95 | 125.78 | 125.92 | 1,807,083 | -0.33(-0.26%) |
Feb 05, 2020 | 126.08 | 126.44 | 124.06 | 126.25 | 4,321,606 | +1.65(+1.33%) |
Feb 04, 2020 | 125.57 | 126.00 | 124.47 | 124.59 | 2,695,326 | +0.80(+0.65%) |
Feb 03, 2020 | 123.36 | 124.94 | 123.27 | 123.79 | 2,880,442 | +1.07(+0.87%) |
Jan 31, 2020 | 124.89 | 124.97 | 122.26 | 122.72 | 3,727,905 | -3.17(-2.51%) |
Jan 30, 2020 | 123.55 | 125.99 | 123.26 | 125.89 | 2,569,918 | +1.45(+1.17%) |
Jan 29, 2020 | 125.19 | 125.80 | 124.20 | 124.43 | 2,664,897 | -0.73(-0.58%) |
Jan 28, 2020 | 124.73 | 126.50 | 123.92 | 125.16 | 3,928,975 | +0.58(+0.46%) |
Jan 27, 2020 | 123.93 | 124.72 | 121.78 | 124.58 | 6,805,894 | -3.09(-2.42%) |
Jan 24, 2020 | 128.85 | 130.53 | 126.48 | 127.67 | 9,114,198 | +3.22(+2.59%) |
Jan 23, 2020 | 124.03 | 124.45 | 122.98 | 124.45 | 4,052,611 | +0.20(+0.16%) |
Jan 22, 2020 | 123.72 | 124.99 | 123.72 | 124.25 | 2,628,435 | +0.91(+0.74%) |
Jan 21, 2020 | 123.89 | 124.56 | 123.21 | 123.34 | 3,283,440 | -0.94(-0.75%) |
Jan 17, 2020 | 124.21 | 124.60 | 123.59 | 124.28 | 3,872,885 | +0.92(+0.74%) |
Jan 16, 2020 | 123.32 | 123.72 | 122.57 | 123.36 | 2,565,736 | +0.69(+0.56%) |
Jan 15, 2020 | 121.61 | 122.69 | 121.38 | 122.67 | 3,372,238 | +0.96(+0.79%) |
Jan 14, 2020 | 121.54 | 122.93 | 121.28 | 121.71 | 4,059,474 | +0.25(+0.20%) |
Jan 13, 2020 | 120.80 | 121.85 | 120.61 | 121.46 | 3,477,130 | +1.19(+0.99%) |
Jan 10, 2020 | 120.56 | 121.11 | 119.93 | 120.27 | 2,952,735 | -0.50(-0.41%) |
Jan 09, 2020 | 119.53 | 120.84 | 119.43 | 120.78 | 2,949,416 | +2.15(+1.81%) |
Jan 08, 2020 | 117.22 | 119.40 | 116.98 | 118.63 | 3,659,892 | +2.01(+1.73%) |
Jan 07, 2020 | 116.67 | 117.55 | 116.57 | 116.62 | 2,161,302 | -0.61(-0.52%) |
Jan 06, 2020 | 116.58 | 117.33 | 116.34 | 117.23 | 3,021,564 | -0.51(-0.43%) |
Jan 03, 2020 | 117.48 | 118.21 | 117.12 | 117.74 | 2,212,382 | -1.18(-0.99%) |
Jan 02, 2020 | 117.80 | 119.32 | 117.39 | 118.92 | 2,865,725 | +1.69(+1.44%) |
Dec 31, 2019 | 117.04 | 117.31 | 116.56 | 117.23 | 2,485,211 | +0.18(+0.15%) |
Dec 30, 2019 | 117.90 | 118.14 | 116.94 | 117.05 | 2,449,268 | -0.84(-0.71%) |
Dec 27, 2019 | 118.50 | 118.62 | 117.81 | 117.89 | 1,899,350 | -0.21(-0.18%) |
Dec 26, 2019 | 117.69 | 118.12 | 117.27 | 118.10 | 1,578,623 | +0.63(+0.54%) |
Dec 24, 2019 | 117.66 | 118.02 | 117.13 | 117.47 | 1,012,540 | +0.23(+0.20%) |
Dec 23, 2019 | 118.41 | 118.41 | 116.49 | 117.23 | 3,219,103 | -1.21(-1.02%) |
Dec 20, 2019 | 118.52 | 118.91 | 117.55 | 118.44 | 6,189,507 | +0.89(+0.75%) |
Dec 19, 2019 | 116.94 | 117.61 | 116.66 | 117.55 | 2,701,054 | +0.54(+0.46%) |
Dec 18, 2019 | 117.74 | 117.78 | 116.84 | 117.01 | 3,349,455 | -0.65(-0.55%) |
Dec 17, 2019 | 116.76 | 118.09 | 116.06 | 117.66 | 4,593,062 | +1.22(+1.05%) |
Dec 16, 2019 | 118.32 | 118.96 | 116.15 | 116.44 | 3,627,584 | -1.01(-0.86%) |
Dec 13, 2019 | 115.33 | 117.70 | 114.96 | 117.45 | 4,161,877 | +1.96(+1.70%) |
Dec 12, 2019 | 113.57 | 115.89 | 113.05 | 115.49 | 3,115,423 | +1.88(+1.66%) |
Dec 11, 2019 | 113.83 | 114.30 | 113.10 | 113.61 | 2,140,100 | -0.24(-0.21%) |
Dec 10, 2019 | 113.43 | 114.39 | 113.03 | 113.85 | 2,674,076 | +0.41(+0.36%) |
Dec 09, 2019 | 113.42 | 114.44 | 113.11 | 113.44 | 3,063,888 | -0.14(-0.12%) |
Dec 06, 2019 | 113.20 | 114.36 | 112.92 | 113.58 | 3,491,168 | +2.19(+1.97%) |
Dec 05, 2019 | 111.03 | 111.52 | 110.73 | 111.38 | 3,322,031 | +0.32(+0.29%) |
Dec 04, 2019 | 110.47 | 111.63 | 110.18 | 111.06 | 2,595,481 | +1.29(+1.18%) |
Dec 03, 2019 | 109.27 | 109.94 | 107.95 | 109.77 | 4,083,289 | -0.65(-0.59%) |
Dec 02, 2019 | 113.30 | 113.34 | 110.24 | 110.42 | 5,881,164 | -2.69(-2.38%) |
Nov 29, 2019 | 113.07 | 113.84 | 112.80 | 113.12 | 2,082,850 | -0.20(-0.17%) |
Nov 27, 2019 | 113.00 | 113.34 | 112.39 | 113.31 | 2,792,425 | -0.07(-0.06%) |
Nov 26, 2019 | 113.86 | 113.98 | 112.63 | 113.38 | 4,880,762 | -0.19(-0.17%) |
Nov 25, 2019 | 112.19 | 113.57 | 112.19 | 113.57 | 2,426,916 | +1.45(+1.29%) |
Nov 22, 2019 | 112.26 | 112.33 | 111.51 | 112.12 | 1,730,505 | +0.24(+0.22%) |
Nov 21, 2019 | 112.33 | 112.50 | 111.58 | 111.87 | 2,955,123 | -0.47(-0.42%) |
Nov 20, 2019 | 112.84 | 113.22 | 112.00 | 112.34 | 2,701,677 | -0.66(-0.58%) |
Nov 19, 2019 | 113.01 | 113.43 | 112.87 | 113.00 | 2,008,132 | +0.32(+0.28%) |
Nov 18, 2019 | 113.53 | 113.80 | 112.44 | 112.68 | 2,779,975 | -1.04(-0.91%) |
Nov 15, 2019 | 113.93 | 114.25 | 113.37 | 113.72 | 2,486,379 | -0.16(-0.14%) |
Nov 14, 2019 | 113.00 | 113.93 | 112.81 | 113.88 | 2,113,832 | +0.63(+0.56%) |
Nov 13, 2019 | 113.26 | 113.91 | 113.12 | 113.25 | 1,952,683 | -0.59(-0.52%) |
Nov 12, 2019 | 113.82 | 114.15 | 113.39 | 113.84 | 2,137,047 | -0.01(-0.01%) |
Nov 11, 2019 | 113.72 | 114.71 | 113.48 | 113.85 | 1,809,620 | -0.54(-0.47%) |
Nov 08, 2019 | 113.95 | 114.71 | 113.84 | 114.39 | 2,107,486 | +0.18(+0.16%) |
Nov 07, 2019 | 113.26 | 115.29 | 113.10 | 114.21 | 3,021,259 | +1.50(+1.33%) |
Nov 06, 2019 | 111.96 | 112.74 | 111.96 | 112.71 | 2,570,559 | +0.87(+0.77%) |
Nov 05, 2019 | 112.85 | 112.97 | 110.89 | 111.84 | 2,792,898 | -0.80(-0.71%) |
Nov 04, 2019 | 112.64 | 113.47 | 112.07 | 112.64 | 2,070,622 | +0.45(+0.40%) |
Nov 01, 2019 | 111.51 | 112.48 | 111.28 | 112.19 | 2,162,706 | +1.75(+1.59%) |
Oct 31, 2019 | 110.92 | 111.32 | 110.07 | 110.44 | 2,662,704 | -0.74(-0.67%) |
Oct 30, 2019 | 110.59 | 111.28 | 110.05 | 111.19 | 2,404,464 | +0.61(+0.55%) |
Oct 29, 2019 | 111.20 | 111.90 | 110.24 | 110.57 | 2,926,980 | -1.09(-0.98%) |
Oct 28, 2019 | 111.72 | 112.34 | 111.19 | 111.67 | 2,709,567 | +0.30(+0.27%) |
Oct 25, 2019 | 109.58 | 111.60 | 109.49 | 111.36 | 2,468,858 | +1.74(+1.59%) |
Oct 24, 2019 | 109.65 | 110.08 | 109.37 | 109.62 | 2,783,659 | -0.08(-0.07%) |
Oct 23, 2019 | 111.52 | 112.28 | 108.78 | 109.70 | 4,181,442 | -2.00(-1.79%) |
Oct 22, 2019 | 111.75 | 112.39 | 111.39 | 111.69 | 4,159,593 | -0.41(-0.37%) |
Oct 21, 2019 | 110.81 | 112.42 | 110.64 | 112.11 | 4,587,818 | +2.16(+1.96%) |
Oct 18, 2019 | 112.75 | 112.98 | 109.87 | 109.95 | 6,579,126 | -2.20(-1.96%) |
Oct 17, 2019 | 111.13 | 112.37 | 111.08 | 112.16 | 3,215,048 | +1.59(+1.44%) |
Oct 16, 2019 | 110.77 | 111.11 | 110.24 | 110.56 | 2,280,142 | -0.17(-0.15%) |
Oct 15, 2019 | 110.21 | 111.30 | 109.92 | 110.73 | 3,261,711 | +1.13(+1.03%) |
Oct 14, 2019 | 109.37 | 110.18 | 109.18 | 109.60 | 1,998,878 | -0.01(-0.01%) |
Oct 11, 2019 | 109.93 | 110.72 | 109.41 | 109.61 | 3,053,976 | +1.30(+1.20%) |
Oct 10, 2019 | 108.11 | 109.03 | 107.29 | 108.31 | 2,548,144 | +1.04(+0.97%) |
Oct 09, 2019 | 106.65 | 108.08 | 106.63 | 107.28 | 2,533,680 | +1.30(+1.23%) |
Oct 08, 2019 | 106.25 | 107.02 | 105.52 | 105.98 | 4,039,059 | -1.05(-0.98%) |
Oct 07, 2019 | 107.27 | 107.97 | 106.98 | 107.02 | 2,745,524 | -0.72(-0.66%) |
Oct 04, 2019 | 106.09 | 107.85 | 106.03 | 107.74 | 2,923,572 | +1.75(+1.65%) |
Oct 03, 2019 | 105.66 | 106.37 | 104.58 | 105.99 | 3,768,149 | +0.11(+0.11%) |
Oct 02, 2019 | 108.59 | 108.64 | 105.77 | 105.87 | 5,256,951 | -3.60(-3.29%) |
Oct 01, 2019 | 111.35 | 112.10 | 109.39 | 109.48 | 3,046,072 | -1.48(-1.34%) |
Sep 30, 2019 | 111.78 | 111.86 | 110.83 | 110.96 | 2,509,033 | -0.29(-0.26%) |
Sep 27, 2019 | 111.76 | 112.22 | 110.68 | 111.25 | 3,102,965 | -0.30(-0.27%) |
Sep 26, 2019 | 111.92 | 112.60 | 111.48 | 111.55 | 3,688,406 | -0.20(-0.18%) |
Sep 25, 2019 | 110.56 | 112.05 | 109.81 | 111.75 | 2,944,660 | +0.45(+0.41%) |
Sep 24, 2019 | 111.53 | 112.76 | 110.25 | 111.30 | 5,468,703 | +0.38(+0.34%) |
Sep 23, 2019 | 109.16 | 111.09 | 108.91 | 110.92 | 5,546,974 | +1.35(+1.23%) |
Sep 20, 2019 | 110.54 | 110.92 | 109.17 | 109.57 | 5,694,793 | -0.93(-0.84%) |
Sep 19, 2019 | 111.27 | 112.12 | 110.32 | 110.50 | 2,125,758 | -0.89(-0.80%) |
Sep 18, 2019 | 111.25 | 111.45 | 110.20 | 111.39 | 3,077,141 | -0.29(-0.26%) |
Sep 17, 2019 | 110.60 | 111.76 | 110.23 | 111.68 | 3,278,857 | +1.32(+1.20%) |
Sep 16, 2019 | 110.83 | 111.11 | 109.46 | 110.36 | 4,563,053 | -1.46(-1.31%) |
Sep 13, 2019 | 111.86 | 112.54 | 110.97 | 111.82 | 4,201,033 | +0.17(+0.15%) |
Sep 12, 2019 | 111.63 | 112.98 | 111.43 | 111.65 | 3,979,888 | +0.96(+0.86%) |
Sep 11, 2019 | 109.87 | 110.79 | 109.52 | 110.70 | 3,915,872 | +0.65(+0.59%) |
Sep 10, 2019 | 112.20 | 112.20 | 109.10 | 110.05 | 6,604,880 | -2.45(-2.18%) |
Sep 09, 2019 | 113.71 | 113.89 | 112.12 | 112.50 | 5,688,033 | -0.25(-0.23%) |
Sep 06, 2019 | 113.64 | 113.69 | 112.57 | 112.75 | 4,852,667 | -0.45(-0.40%) |
Sep 05, 2019 | 112.10 | 114.10 | 112.10 | 113.20 | 5,608,239 | +2.13(+1.92%) |
Sep 04, 2019 | 111.09 | 111.38 | 110.51 | 111.07 | 4,023,830 | +0.75(+0.68%) |
Sep 03, 2019 | 112.44 | 112.83 | 110.25 | 110.32 | 3,410,081 | -2.60(-2.30%) |
Aug 30, 2019 | 113.95 | 114.13 | 112.40 | 112.92 | 2,522,325 | -0.35(-0.31%) |
Aug 29, 2019 | 113.00 | 113.70 | 112.53 | 113.27 | 2,026,749 | +1.55(+1.39%) |
Aug 28, 2019 | 109.79 | 111.92 | 109.73 | 111.72 | 2,487,274 | +1.26(+1.14%) |
Aug 27, 2019 | 111.72 | 111.95 | 109.62 | 110.46 | 3,353,448 | -0.73(-0.66%) |
Aug 26, 2019 | 111.01 | 111.58 | 110.11 | 111.19 | 3,379,805 | +0.72(+0.65%) |
Aug 23, 2019 | 114.45 | 114.49 | 109.81 | 110.47 | 5,117,031 | -4.23(-3.69%) |
Aug 22, 2019 | 115.68 | 116.05 | 114.23 | 114.70 | 2,475,282 | -0.22(-0.19%) |
Aug 21, 2019 | 114.92 | 115.44 | 114.44 | 114.92 | 3,142,782 | +1.01(+0.89%) |
Aug 20, 2019 | 115.98 | 116.12 | 113.83 | 113.90 | 3,881,905 | -2.80(-2.40%) |
Aug 19, 2019 | 118.30 | 118.34 | 116.64 | 116.70 | 3,503,528 | -0.22(-0.18%) |
Aug 16, 2019 | 115.86 | 117.03 | 115.10 | 116.92 | 2,497,914 | +2.11(+1.84%) |
Aug 15, 2019 | 115.06 | 115.39 | 113.64 | 114.81 | 3,231,736 | -0.25(-0.22%) |
Aug 14, 2019 | 116.65 | 117.57 | 114.57 | 115.06 | 5,996,981 | -3.44(-2.91%) |
Aug 13, 2019 | 116.19 | 118.67 | 114.93 | 118.50 | 3,424,777 | +2.22(+1.91%) |
Aug 12, 2019 | 117.25 | 117.93 | 116.14 | 116.28 | 2,808,466 | -2.08(-1.76%) |
Aug 09, 2019 | 117.81 | 118.89 | 117.00 | 118.36 | 2,279,281 | +0.83(+0.70%) |
Aug 08, 2019 | 116.18 | 117.92 | 116.04 | 117.53 | 3,172,655 | +1.64(+1.42%) |
Aug 07, 2019 | 113.44 | 116.18 | 112.78 | 115.89 | 3,380,066 | +0.93(+0.81%) |
Aug 06, 2019 | 113.57 | 115.25 | 113.39 | 114.96 | 3,727,727 | +5.16(+4.70%) |
Aug 05, 2019 | 114.88 | 115.46 | 112.71 | 109.81 | 6,263,503 | -6.81(-5.84%) |
Aug 02, 2019 | 116.25 | 117.18 | 115.46 | 116.62 | 3,484,373 | +0.21(+0.18%) |
Aug 01, 2019 | 116.11 | 118.32 | 115.87 | 116.41 | 4,786,078 | -0.26(-0.23%) |
Jul 31, 2019 | 118.70 | 118.75 | 115.97 | 116.67 | 3,433,563 | -1.97(-1.66%) |
Jul 30, 2019 | 118.74 | 119.06 | 118.48 | 118.64 | 1,680,304 | -0.67(-0.57%) |
Jul 29, 2019 | 119.06 | 119.57 | 118.71 | 119.32 | 1,950,250 | +0.38(+0.32%) |
Jul 26, 2019 | 119.28 | 119.66 | 118.48 | 118.93 | 4,515,604 | -0.35(-0.29%) |
Jul 25, 2019 | 119.90 | 120.25 | 118.67 | 119.28 | 2,839,290 | -0.75(-0.62%) |
Jul 24, 2019 | 119.81 | 120.28 | 118.94 | 120.03 | 3,867,746 | -0.23(-0.20%) |
Jul 23, 2019 | 118.56 | 121.00 | 118.54 | 120.27 | 4,322,683 | +2.06(+1.75%) |
Jul 22, 2019 | 117.03 | 118.21 | 116.98 | 118.20 | 5,159,102 | +1.11(+0.95%) |
Jul 19, 2019 | 118.95 | 120.08 | 116.14 | 117.09 | 8,334,909 | -3.36(-2.79%) |
Jul 18, 2019 | 118.85 | 121.10 | 118.82 | 120.45 | 3,760,790 | +1.24(+1.04%) |
Jul 17, 2019 | 120.10 | 120.68 | 119.15 | 119.21 | 2,397,233 | -0.92(-0.76%) |
Jul 16, 2019 | 121.22 | 121.33 | 119.89 | 120.13 | 2,914,380 | -0.48(-0.40%) |
Jul 15, 2019 | 120.31 | 120.72 | 119.85 | 120.61 | 2,511,326 | +0.57(+0.48%) |
Jul 12, 2019 | 119.66 | 120.08 | 119.02 | 120.04 | 1,747,570 | +0.64(+0.53%) |
Jul 11, 2019 | 119.12 | 119.79 | 118.61 | 119.40 | 3,119,129 | +0.37(+0.31%) |
Jul 10, 2019 | 119.33 | 120.47 | 118.86 | 119.04 | 2,914,211 | +0.93(+0.79%) |
Jul 09, 2019 | 116.58 | 118.24 | 116.49 | 118.11 | 2,384,852 | +0.98(+0.84%) |
Jul 08, 2019 | 117.25 | 117.48 | 116.92 | 117.12 | 3,552,299 | -0.52(-0.44%) |
Jul 05, 2019 | 118.32 | 118.38 | 116.62 | 117.64 | 3,977,710 | -0.43(-0.37%) |
Jul 03, 2019 | 117.46 | 118.25 | 117.21 | 118.07 | 3,959,375 | +1.08(+0.92%) |
Jul 02, 2019 | 116.69 | 117.21 | 116.52 | 116.99 | 4,359,045 | +0.17(+0.14%) |
Jul 01, 2019 | 117.18 | 118.21 | 116.48 | 116.82 | 4,302,366 | +1.38(+1.20%) |
Jun 28, 2019 | 116.23 | 116.47 | 115.21 | 115.44 | 4,639,650 | -0.47(-0.40%) |
Jun 27, 2019 | 115.67 | 116.35 | 115.55 | 115.91 | 1,608,668 | +0.33(+0.28%) |
Jun 26, 2019 | 115.19 | 115.96 | 115.06 | 115.58 | 2,034,413 | +0.40(+0.35%) |
Jun 25, 2019 | 116.22 | 116.50 | 115.06 | 115.18 | 2,553,280 | -0.92(-0.79%) |
Jun 24, 2019 | 116.88 | 117.29 | 115.97 | 116.09 | 2,866,776 | -0.55(-0.47%) |
Jun 21, 2019 | 117.08 | 118.12 | 116.49 | 116.64 | 6,099,052 | -0.18(-0.15%) |
Jun 20, 2019 | 117.54 | 118.21 | 116.40 | 116.82 | 3,532,190 | +0.22(+0.19%) |
Jun 19, 2019 | 116.19 | 116.82 | 115.66 | 116.60 | 3,156,319 | +1.17(+1.01%) |
Jun 18, 2019 | 114.85 | 116.94 | 114.29 | 115.43 | 2,918,352 | +1.85(+1.63%) |
Jun 17, 2019 | 114.32 | 114.32 | 113.44 | 113.58 | 2,239,298 | -0.52(-0.45%) |
Jun 14, 2019 | 114.10 | 114.66 | 113.10 | 114.09 | 2,656,285 | +0.13(+0.11%) |
Jun 13, 2019 | 114.18 | 114.75 | 113.55 | 113.96 | 2,506,315 | -0.16(-0.14%) |
Jun 12, 2019 | 114.95 | 115.20 | 113.71 | 114.12 | 2,871,910 | -1.12(-0.97%) |
Jun 11, 2019 | 115.54 | 116.65 | 115.10 | 115.24 | 3,532,851 | +0.53(+0.46%) |
Jun 10, 2019 | 113.72 | 115.44 | 113.54 | 114.71 | 3,693,119 | +1.45(+1.28%) |
Jun 07, 2019 | 112.10 | 113.49 | 111.81 | 113.26 | 2,653,719 | +1.57(+1.41%) |
Jun 06, 2019 | 110.74 | 111.89 | 110.49 | 111.69 | 2,362,409 | +1.23(+1.11%) |
Jun 05, 2019 | 109.75 | 110.58 | 109.42 | 110.46 | 2,746,257 | +1.19(+1.09%) |
Jun 04, 2019 | 108.21 | 109.42 | 107.76 | 109.28 | 3,254,152 | +2.09(+1.95%) |
Jun 03, 2019 | 107.13 | 108.42 | 106.51 | 107.19 | 3,174,302 | -0.08(-0.08%) |
May 31, 2019 | 108.27 | 108.46 | 107.13 | 107.27 | 3,174,796 | -1.90(-1.74%) |
May 30, 2019 | 109.61 | 109.71 | 108.58 | 109.17 | 2,012,880 | -0.25(-0.23%) |
May 29, 2019 | 110.08 | 110.17 | 108.52 | 109.42 | 2,656,387 | -1.09(-0.98%) |
May 28, 2019 | 111.62 | 112.33 | 110.51 | 110.51 | 2,624,709 | -1.25(-1.12%) |
May 24, 2019 | 111.48 | 111.88 | 110.66 | 111.76 | 2,332,389 | +1.01(+0.91%) |
May 23, 2019 | 111.54 | 111.66 | 110.21 | 110.75 | 3,387,227 | -1.48(-1.32%) |
May 22, 2019 | 112.56 | 113.04 | 111.70 | 112.23 | 3,144,945 | -0.51(-0.45%) |
May 21, 2019 | 112.66 | 112.85 | 111.60 | 112.74 | 3,602,671 | +0.66(+0.59%) |
May 20, 2019 | 111.13 | 112.52 | 110.93 | 112.07 | 2,957,313 | +0.72(+0.65%) |
May 17, 2019 | 110.91 | 111.84 | 110.83 | 111.35 | 5,639,139 | -0.72(-0.64%) |
May 16, 2019 | 110.14 | 112.54 | 110.14 | 112.07 | 4,430,751 | +2.04(+1.85%) |
May 15, 2019 | 108.65 | 110.57 | 108.39 | 110.03 | 2,899,297 | +0.61(+0.56%) |
May 14, 2019 | 108.46 | 110.10 | 108.27 | 109.42 | 2,618,121 | +1.04(+0.96%) |
May 13, 2019 | 108.87 | 109.31 | 108.12 | 108.39 | 3,967,813 | -2.39(-2.16%) |
May 10, 2019 | 109.28 | 111.22 | 108.68 | 110.78 | 2,603,888 | +1.12(+1.02%) |
May 09, 2019 | 108.62 | 109.69 | 107.90 | 109.66 | 3,442,721 | -0.21(-0.20%) |
May 08, 2019 | 110.19 | 110.45 | 109.25 | 109.87 | 4,317,410 | -0.68(-0.62%) |
May 07, 2019 | 110.70 | 111.67 | 110.02 | 110.56 | 6,717,717 | -1.05(-0.94%) |
May 06, 2019 | 109.66 | 111.86 | 109.46 | 111.60 | 3,126,936 | -0.01(-0.01%) |
May 03, 2019 | 110.27 | 111.90 | 110.00 | 111.61 | 3,054,070 | +1.96(+1.79%) |
May 02, 2019 | 109.42 | 110.02 | 109.12 | 109.65 | 2,714,695 | +0.22(+0.20%) |