Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 144.82 | 145.63 | 142.25 | 143.12 | 622,008 | -3.27(-2.23%) |
Apr 29, 2020 | 143.71 | 147.95 | 143.26 | 146.39 | 876,306 | +4.06(+2.85%) |
Apr 28, 2020 | 143.25 | 145.49 | 141.45 | 142.34 | 623,164 | +1.86(+1.33%) |
Apr 27, 2020 | 140.37 | 141.66 | 138.54 | 140.47 | 652,165 | +0.96(+0.68%) |
Apr 24, 2020 | 140.71 | 141.38 | 135.94 | 139.52 | 1,251,057 | +0.37(+0.27%) |
Apr 23, 2020 | 127.42 | 140.00 | 127.42 | 139.14 | 1,669,266 | +12.81(+10.14%) |
Apr 22, 2020 | 125.40 | 127.66 | 123.13 | 126.34 | 1,052,001 | +4.02(+3.29%) |
Apr 21, 2020 | 125.11 | 126.61 | 121.66 | 122.32 | 1,028,862 | -5.64(-4.40%) |
Apr 20, 2020 | 133.01 | 133.56 | 127.23 | 127.95 | 730,354 | -6.66(-4.95%) |
Apr 17, 2020 | 137.56 | 137.91 | 133.32 | 134.61 | 695,573 | +0.47(+0.35%) |
Apr 16, 2020 | 130.31 | 134.86 | 130.31 | 134.14 | 739,254 | +3.36(+2.57%) |
Apr 15, 2020 | 129.86 | 132.13 | 128.40 | 130.78 | 720,224 | -0.73(-0.55%) |
Apr 14, 2020 | 130.54 | 133.75 | 130.21 | 131.51 | 955,309 | +3.56(+2.78%) |
Apr 13, 2020 | 130.77 | 132.21 | 126.84 | 127.95 | 832,358 | -5.18(-3.89%) |
Apr 09, 2020 | 137.33 | 138.17 | 132.47 | 133.13 | 1,339,069 | -3.10(-2.28%) |
Apr 08, 2020 | 135.01 | 142.25 | 134.97 | 136.24 | 903,129 | -4.28(-3.04%) |
Apr 07, 2020 | 139.83 | 144.80 | 138.07 | 140.51 | 1,292,630 | +4.39(+3.23%) |
Apr 06, 2020 | 125.71 | 137.26 | 124.31 | 136.12 | 1,003,553 | +15.44(+12.79%) |
Apr 03, 2020 | 121.08 | 123.64 | 119.76 | 120.68 | 652,632 | -1.67(-1.37%) |
Apr 02, 2020 | 118.51 | 123.72 | 117.23 | 122.36 | 1,221,555 | +1.85(+1.54%) |
Apr 01, 2020 | 125.08 | 126.85 | 119.67 | 120.51 | 806,083 | -8.80(-6.80%) |
Mar 31, 2020 | 130.67 | 133.94 | 128.07 | 129.30 | 1,478,010 | -3.36(-2.53%) |
Mar 30, 2020 | 128.69 | 134.89 | 127.20 | 132.66 | 1,435,831 | +6.25(+4.94%) |
Mar 27, 2020 | 132.58 | 134.94 | 125.89 | 126.42 | 1,507,785 | -12.09(-8.73%) |
Mar 26, 2020 | 134.87 | 139.51 | 132.11 | 138.50 | 1,094,245 | +4.99(+3.74%) |
Mar 25, 2020 | 126.47 | 137.76 | 118.56 | 133.51 | 1,411,919 | +10.13(+8.21%) |
Mar 24, 2020 | 116.50 | 124.31 | 116.50 | 123.38 | 1,195,563 | +10.51(+9.32%) |
Mar 23, 2020 | 113.32 | 116.24 | 108.39 | 112.86 | 1,013,292 | +2.09(+1.89%) |
Mar 20, 2020 | 107.39 | 116.80 | 107.01 | 110.78 | 1,754,616 | +4.32(+4.06%) |
Mar 19, 2020 | 110.56 | 111.75 | 105.17 | 106.45 | 1,119,379 | -4.54(-4.09%) |
Mar 18, 2020 | 106.53 | 115.58 | 104.81 | 110.99 | 1,425,745 | -0.88(-0.79%) |
Mar 17, 2020 | 108.50 | 117.93 | 106.31 | 111.87 | 1,542,432 | +6.15(+5.81%) |
Mar 16, 2020 | 105.73 | 111.68 | 104.22 | 105.73 | 1,135,168 | -11.12(-9.52%) |
Mar 13, 2020 | 113.19 | 119.81 | 112.44 | 116.85 | 1,551,487 | +6.93(+6.30%) |
Mar 12, 2020 | 109.27 | 118.14 | 107.82 | 109.92 | 1,974,808 | -8.29(-7.01%) |
Mar 11, 2020 | 121.56 | 124.63 | 117.51 | 118.21 | 1,096,555 | -7.07(-5.64%) |
Mar 10, 2020 | 123.75 | 125.28 | 118.97 | 125.28 | 1,777,650 | +5.95(+4.99%) |
Mar 09, 2020 | 122.91 | 127.65 | 119.12 | 119.33 | 1,667,744 | -10.99(-8.44%) |
Mar 06, 2020 | 128.15 | 131.40 | 127.82 | 130.32 | 1,055,236 | -2.04(-1.54%) |
Mar 05, 2020 | 131.22 | 134.12 | 130.41 | 132.36 | 855,355 | -2.94(-2.17%) |
Mar 04, 2020 | 127.90 | 135.85 | 127.64 | 135.31 | 1,043,379 | +7.77(+6.09%) |
Mar 03, 2020 | 131.15 | 134.54 | 126.64 | 127.54 | 934,304 | -3.71(-2.83%) |
Mar 02, 2020 | 126.55 | 131.87 | 124.26 | 131.25 | 1,440,961 | +4.12(+3.24%) |
Feb 28, 2020 | 127.55 | 127.59 | 122.67 | 127.13 | 1,621,721 | -2.89(-2.22%) |
Feb 27, 2020 | 132.38 | 136.17 | 129.96 | 130.01 | 921,080 | -5.30(-3.92%) |
Feb 26, 2020 | 138.00 | 139.79 | 134.99 | 135.31 | 635,843 | -1.74(-1.27%) |
Feb 25, 2020 | 142.72 | 143.00 | 136.36 | 137.05 | 557,919 | -4.90(-3.45%) |
Feb 24, 2020 | 141.92 | 143.06 | 138.83 | 141.95 | 670,994 | -4.03(-2.76%) |
Feb 21, 2020 | 147.38 | 147.74 | 144.85 | 145.99 | 443,313 | -2.08(-1.40%) |
Feb 20, 2020 | 148.09 | 149.04 | 146.90 | 148.06 | 505,785 | +0.45(+0.30%) |
Feb 19, 2020 | 146.11 | 148.37 | 145.68 | 147.62 | 442,276 | +1.64(+1.12%) |
Feb 18, 2020 | 145.36 | 146.37 | 144.73 | 145.98 | 294,896 | +0.41(+0.28%) |
Feb 14, 2020 | 146.69 | 146.69 | 145.17 | 145.57 | 327,911 | -0.70(-0.48%) |
Feb 13, 2020 | 145.51 | 146.77 | 145.46 | 146.27 | 320,972 | +0.07(+0.05%) |
Feb 12, 2020 | 144.35 | 146.77 | 143.47 | 146.20 | 401,329 | +2.25(+1.56%) |
Feb 11, 2020 | 144.90 | 145.15 | 142.81 | 143.95 | 545,409 | -0.50(-0.35%) |
Feb 10, 2020 | 144.33 | 145.28 | 143.32 | 144.45 | 632,495 | -0.25(-0.17%) |
Feb 07, 2020 | 144.16 | 145.17 | 142.24 | 144.70 | 841,045 | +1.80(+1.26%) |
Feb 06, 2020 | 135.72 | 144.20 | 134.85 | 142.90 | 1,234,454 | +7.15(+5.27%) |
Feb 05, 2020 | 134.82 | 135.93 | 134.47 | 135.75 | 751,737 | +1.72(+1.28%) |
Feb 04, 2020 | 132.24 | 134.30 | 132.24 | 134.03 | 642,026 | +3.59(+2.76%) |
Feb 03, 2020 | 129.64 | 131.54 | 128.73 | 130.44 | 674,796 | +1.72(+1.34%) |
Jan 31, 2020 | 132.72 | 133.41 | 128.34 | 128.72 | 869,552 | -4.84(-3.62%) |
Jan 30, 2020 | 131.61 | 134.26 | 131.23 | 133.56 | 570,255 | +0.45(+0.34%) |
Jan 29, 2020 | 132.14 | 134.90 | 132.14 | 133.11 | 446,939 | +1.01(+0.76%) |
Jan 28, 2020 | 132.22 | 132.79 | 131.24 | 132.10 | 491,614 | +0.45(+0.34%) |
Jan 27, 2020 | 131.36 | 133.17 | 130.53 | 131.65 | 679,944 | -2.48(-1.85%) |
Jan 24, 2020 | 135.00 | 135.82 | 132.99 | 134.13 | 433,861 | -0.59(-0.44%) |
Jan 23, 2020 | 132.84 | 134.94 | 131.83 | 134.72 | 636,011 | +1.69(+1.27%) |
Jan 22, 2020 | 135.48 | 135.62 | 132.89 | 133.03 | 612,921 | -1.72(-1.27%) |
Jan 21, 2020 | 136.44 | 137.23 | 134.59 | 134.75 | 748,150 | -1.98(-1.45%) |
Jan 17, 2020 | 135.75 | 137.87 | 135.12 | 136.73 | 741,955 | -0.36(-0.26%) |
Jan 16, 2020 | 136.06 | 137.25 | 135.70 | 137.09 | 732,145 | +1.92(+1.42%) |
Jan 15, 2020 | 133.63 | 135.43 | 133.55 | 135.18 | 695,080 | +1.36(+1.01%) |
Jan 14, 2020 | 131.40 | 134.73 | 131.40 | 133.82 | 1,107,590 | +2.22(+1.69%) |
Jan 13, 2020 | 129.23 | 131.69 | 128.93 | 131.59 | 1,155,756 | +2.39(+1.85%) |
Jan 10, 2020 | 127.75 | 129.88 | 127.15 | 129.21 | 1,169,871 | +1.93(+1.52%) |
Jan 09, 2020 | 125.15 | 127.37 | 124.64 | 127.27 | 922,966 | +2.85(+2.29%) |
Jan 08, 2020 | 124.11 | 125.20 | 123.63 | 124.42 | 666,050 | +0.58(+0.47%) |
Jan 07, 2020 | 123.61 | 124.22 | 123.13 | 123.83 | 722,339 | +0.35(+0.29%) |
Jan 06, 2020 | 123.78 | 124.03 | 122.06 | 123.48 | 983,336 | -0.98(-0.79%) |
Jan 03, 2020 | 124.86 | 125.15 | 123.83 | 124.46 | 945,013 | -1.50(-1.19%) |
Jan 02, 2020 | 124.81 | 125.97 | 123.78 | 125.97 | 995,532 | +1.48(+1.19%) |
Dec 31, 2019 | 123.41 | 125.17 | 123.41 | 124.49 | 646,981 | +0.89(+0.72%) |
Dec 30, 2019 | 123.47 | 124.06 | 122.67 | 123.60 | 402,674 | -0.33(-0.27%) |
Dec 27, 2019 | 124.14 | 124.45 | 123.21 | 123.93 | 329,283 | +0.45(+0.36%) |
Dec 26, 2019 | 123.47 | 123.68 | 122.92 | 123.49 | 275,941 | +0.17(+0.14%) |
Dec 24, 2019 | 123.28 | 123.59 | 122.67 | 123.32 | 226,992 | +0.43(+0.35%) |
Dec 23, 2019 | 124.46 | 124.61 | 122.65 | 122.89 | 598,241 | -0.56(-0.45%) |
Dec 20, 2019 | 122.40 | 123.82 | 121.09 | 123.45 | 1,782,094 | +1.53(+1.26%) |
Dec 19, 2019 | 121.79 | 122.42 | 121.34 | 121.91 | 508,307 | +0.14(+0.11%) |
Dec 18, 2019 | 122.76 | 122.82 | 120.73 | 121.77 | 602,710 | -0.68(-0.56%) |
Dec 17, 2019 | 122.09 | 123.96 | 121.78 | 122.46 | 767,965 | +0.44(+0.36%) |
Dec 16, 2019 | 123.28 | 123.88 | 121.94 | 122.02 | 845,906 | -0.26(-0.21%) |
Dec 13, 2019 | 122.98 | 124.54 | 121.83 | 122.28 | 717,106 | -0.70(-0.57%) |
Dec 12, 2019 | 122.00 | 123.18 | 121.07 | 122.98 | 854,623 | +1.17(+0.96%) |
Dec 11, 2019 | 122.79 | 123.26 | 121.05 | 121.81 | 947,014 | -1.19(-0.97%) |
Dec 10, 2019 | 122.62 | 123.29 | 121.70 | 123.01 | 704,239 | +0.43(+0.35%) |
Dec 09, 2019 | 121.16 | 123.03 | 121.07 | 122.57 | 1,184,268 | +1.67(+1.38%) |
Dec 06, 2019 | 121.89 | 123.43 | 119.91 | 120.90 | 23,614,202 | +0.30(+0.24%) |
Dec 05, 2019 | 118.05 | 120.66 | 117.96 | 120.61 | 1,751,904 | +1.36(+1.14%) |
Dec 04, 2019 | 118.46 | 121.66 | 118.38 | 119.24 | 1,978,958 | -0.02(-0.02%) |
Dec 03, 2019 | 119.83 | 122.00 | 118.73 | 119.26 | 2,086,669 | -2.82(-2.31%) |
Dec 02, 2019 | 125.30 | 125.83 | 121.78 | 122.08 | 1,108,575 | -3.48(-2.77%) |
Nov 29, 2019 | 127.84 | 127.84 | 125.44 | 125.56 | 279,231 | -2.62(-2.04%) |
Nov 27, 2019 | 127.77 | 128.24 | 127.04 | 128.18 | 926,955 | +1.01(+0.79%) |
Nov 26, 2019 | 125.71 | 127.69 | 125.27 | 127.18 | 915,194 | +1.47(+1.17%) |
Nov 25, 2019 | 124.32 | 127.02 | 124.32 | 125.71 | 678,250 | +1.47(+1.18%) |
Nov 22, 2019 | 125.52 | 125.61 | 124.19 | 124.24 | 660,847 | -0.56(-0.45%) |
Nov 21, 2019 | 125.90 | 126.55 | 124.02 | 124.80 | 638,626 | -0.45(-0.36%) |
Nov 20, 2019 | 126.75 | 127.27 | 124.89 | 125.25 | 597,983 | -1.89(-1.48%) |
Nov 19, 2019 | 127.05 | 127.92 | 126.10 | 127.14 | 687,898 | +0.59(+0.47%) |
Nov 18, 2019 | 126.00 | 127.04 | 125.38 | 126.55 | 659,910 | +0.11(+0.09%) |
Nov 15, 2019 | 128.45 | 128.68 | 126.09 | 126.43 | 762,774 | -1.41(-1.10%) |
Nov 14, 2019 | 126.98 | 127.93 | 126.75 | 127.84 | 416,905 | +0.34(+0.27%) |
Nov 13, 2019 | 127.67 | 127.76 | 125.83 | 127.50 | 573,375 | -0.72(-0.56%) |
Nov 12, 2019 | 128.05 | 129.27 | 127.61 | 128.22 | 475,545 | +0.17(+0.13%) |
Nov 11, 2019 | 126.68 | 128.22 | 125.73 | 128.05 | 484,810 | +0.79(+0.62%) |
Nov 08, 2019 | 127.44 | 128.28 | 126.95 | 127.26 | 370,629 | -0.16(-0.12%) |
Nov 07, 2019 | 127.25 | 128.98 | 126.85 | 127.42 | 709,840 | +0.84(+0.66%) |
Nov 06, 2019 | 125.93 | 126.69 | 125.02 | 126.58 | 643,188 | +0.57(+0.45%) |
Nov 05, 2019 | 125.33 | 126.28 | 125.10 | 126.01 | 572,260 | +1.27(+1.02%) |
Nov 04, 2019 | 123.75 | 125.31 | 122.69 | 124.74 | 721,620 | +1.45(+1.18%) |
Nov 01, 2019 | 120.36 | 123.37 | 119.37 | 123.29 | 543,051 | +3.96(+3.32%) |
Oct 31, 2019 | 121.08 | 121.08 | 118.69 | 119.33 | 772,380 | -2.18(-1.79%) |
Oct 30, 2019 | 123.62 | 123.64 | 119.97 | 121.51 | 818,768 | -2.47(-1.99%) |
Oct 29, 2019 | 122.80 | 125.36 | 122.34 | 123.98 | 814,357 | +1.18(+0.96%) |
Oct 28, 2019 | 123.35 | 123.91 | 121.75 | 122.80 | 638,947 | +0.50(+0.41%) |
Oct 25, 2019 | 118.14 | 122.97 | 118.14 | 122.29 | 924,972 | +1.81(+1.50%) |
Oct 24, 2019 | 118.11 | 122.29 | 115.99 | 120.48 | 1,404,625 | +0.56(+0.47%) |
Oct 23, 2019 | 118.31 | 119.99 | 117.59 | 119.92 | 984,553 | +1.27(+1.07%) |
Oct 22, 2019 | 117.93 | 118.67 | 116.73 | 118.65 | 621,737 | +0.75(+0.64%) |
Oct 21, 2019 | 117.94 | 119.16 | 117.12 | 117.89 | 685,480 | +0.89(+0.76%) |
Oct 18, 2019 | 115.62 | 117.58 | 115.43 | 117.00 | 772,997 | +1.40(+1.21%) |
Oct 17, 2019 | 115.14 | 116.78 | 114.82 | 115.61 | 624,867 | +0.55(+0.48%) |
Oct 16, 2019 | 113.10 | 116.14 | 113.10 | 115.06 | 842,597 | +1.64(+1.44%) |
Oct 15, 2019 | 111.12 | 114.39 | 111.11 | 113.42 | 740,063 | +1.19(+1.06%) |
Oct 14, 2019 | 112.07 | 113.23 | 111.23 | 112.23 | 334,164 | +0.16(+0.14%) |
Oct 11, 2019 | 110.39 | 113.18 | 110.39 | 112.07 | 709,521 | +2.81(+2.57%) |
Oct 10, 2019 | 108.18 | 110.74 | 108.18 | 109.26 | 399,965 | +0.87(+0.80%) |
Oct 09, 2019 | 106.86 | 109.01 | 106.85 | 108.39 | 498,348 | +2.37(+2.23%) |
Oct 08, 2019 | 106.54 | 108.06 | 105.84 | 106.03 | 599,217 | -1.85(-1.71%) |
Oct 07, 2019 | 106.49 | 108.50 | 105.65 | 107.87 | 896,939 | +1.21(+1.13%) |
Oct 04, 2019 | 107.21 | 108.33 | 106.13 | 106.67 | 553,884 | -0.08(-0.08%) |
Oct 03, 2019 | 106.09 | 107.04 | 103.68 | 106.75 | 701,527 | +0.75(+0.70%) |
Oct 02, 2019 | 107.95 | 108.00 | 105.23 | 106.01 | 925,957 | -2.47(-2.28%) |
Oct 01, 2019 | 112.08 | 113.23 | 108.20 | 108.48 | 636,239 | -2.92(-2.62%) |
Sep 30, 2019 | 112.82 | 113.66 | 110.73 | 111.39 | 879,710 | -1.37(-1.21%) |
Sep 27, 2019 | 111.48 | 113.34 | 111.30 | 112.76 | 726,000 | -1.61(-1.41%) |
Sep 26, 2019 | 113.38 | 115.06 | 112.98 | 114.38 | 733,663 | +0.84(+0.74%) |
Sep 25, 2019 | 109.88 | 114.18 | 109.69 | 113.54 | 746,444 | +3.58(+3.26%) |
Sep 24, 2019 | 112.45 | 112.93 | 109.80 | 109.95 | 544,059 | -1.66(-1.49%) |
Sep 23, 2019 | 111.29 | 112.09 | 111.02 | 111.61 | 498,155 | +0.43(+0.38%) |
Sep 20, 2019 | 112.42 | 112.66 | 110.92 | 111.18 | 1,319,557 | -0.97(-0.86%) |
Sep 19, 2019 | 114.09 | 114.61 | 111.91 | 112.15 | 622,207 | -1.81(-1.59%) |
Sep 18, 2019 | 113.37 | 114.23 | 111.58 | 113.96 | 539,852 | -0.07(-0.06%) |
Sep 17, 2019 | 113.81 | 114.33 | 112.76 | 114.03 | 533,853 | -0.16(-0.14%) |
Sep 16, 2019 | 112.67 | 114.39 | 111.52 | 114.19 | 483,980 | +0.21(+0.18%) |
Sep 13, 2019 | 114.55 | 114.68 | 113.30 | 113.98 | 380,242 | +0.14(+0.12%) |
Sep 12, 2019 | 114.46 | 115.49 | 112.86 | 113.84 | 651,391 | -0.60(-0.52%) |
Sep 11, 2019 | 112.84 | 114.70 | 112.15 | 114.44 | 733,100 | +1.45(+1.29%) |
Sep 10, 2019 | 109.36 | 113.09 | 105.23 | 112.99 | 968,114 | +3.53(+3.23%) |
Sep 09, 2019 | 108.10 | 109.62 | 107.00 | 109.45 | 1,153,664 | +1.48(+1.37%) |
Sep 06, 2019 | 108.19 | 108.35 | 107.27 | 107.97 | 454,246 | +0.04(+0.04%) |
Sep 05, 2019 | 106.79 | 108.76 | 106.79 | 107.93 | 1,023,913 | +2.21(+2.09%) |
Sep 04, 2019 | 105.58 | 106.53 | 104.66 | 105.72 | 739,994 | +1.24(+1.19%) |
Sep 03, 2019 | 106.05 | 110.51 | 103.60 | 104.48 | 877,652 | -2.73(-2.55%) |
Aug 30, 2019 | 106.66 | 107.87 | 106.46 | 107.21 | 709,342 | +1.11(+1.04%) |
Aug 29, 2019 | 106.10 | 107.64 | 105.41 | 106.11 | 717,100 | +1.06(+1.01%) |
Aug 28, 2019 | 103.64 | 106.42 | 102.73 | 105.05 | 763,782 | +0.61(+0.59%) |
Aug 27, 2019 | 106.14 | 106.14 | 104.21 | 104.43 | 434,910 | -0.94(-0.89%) |
Aug 26, 2019 | 104.50 | 105.65 | 103.69 | 105.37 | 634,539 | +1.32(+1.26%) |
Aug 23, 2019 | 107.62 | 107.62 | 103.72 | 104.05 | 734,850 | -3.84(-3.56%) |
Aug 22, 2019 | 108.67 | 108.98 | 106.97 | 107.89 | 616,384 | -0.48(-0.44%) |
Aug 21, 2019 | 108.53 | 109.16 | 107.93 | 108.37 | 752,020 | +0.86(+0.80%) |
Aug 20, 2019 | 108.62 | 109.61 | 107.39 | 107.51 | 958,680 | -1.06(-0.98%) |
Aug 19, 2019 | 110.11 | 110.92 | 108.52 | 108.57 | 930,078 | +0.10(+0.09%) |
Aug 16, 2019 | 106.82 | 108.82 | 106.82 | 108.48 | 1,122,667 | +2.28(+2.15%) |
Aug 15, 2019 | 109.18 | 110.05 | 105.75 | 106.20 | 1,251,077 | -2.57(-2.37%) |
Aug 14, 2019 | 110.66 | 112.23 | 108.10 | 108.77 | 866,395 | -3.69(-3.28%) |
Aug 13, 2019 | 108.95 | 112.52 | 108.46 | 112.46 | 856,971 | +3.74(+3.44%) |
Aug 12, 2019 | 107.58 | 108.86 | 106.87 | 108.72 | 838,111 | +0.65(+0.60%) |
Aug 09, 2019 | 109.14 | 109.17 | 107.82 | 108.07 | 839,327 | -2.42(-2.19%) |
Aug 08, 2019 | 109.15 | 111.01 | 108.59 | 110.49 | 1,506,441 | +1.47(+1.35%) |
Aug 07, 2019 | 106.85 | 109.33 | 105.80 | 109.02 | 1,450,132 | +1.03(+0.95%) |
Aug 06, 2019 | 107.02 | 108.27 | 105.69 | 107.99 | 794,185 | +1.87(+1.76%) |
Aug 05, 2019 | 106.62 | 107.73 | 105.31 | 106.12 | 1,531,656 | -2.59(-2.39%) |
Aug 02, 2019 | 108.66 | 109.23 | 107.61 | 108.72 | 957,398 | -0.25(-0.23%) |
Aug 01, 2019 | 109.04 | 110.88 | 108.27 | 108.97 | 1,617,040 | -0.35(-0.32%) |
Jul 31, 2019 | 108.25 | 110.48 | 108.12 | 109.32 | 1,148,837 | +1.12(+1.03%) |
Jul 30, 2019 | 106.44 | 108.29 | 105.92 | 108.20 | 855,900 | +0.48(+0.45%) |
Jul 29, 2019 | 107.92 | 108.65 | 106.67 | 107.72 | 572,009 | -0.20(-0.19%) |
Jul 26, 2019 | 108.33 | 108.67 | 106.90 | 107.92 | 833,523 | +1.19(+1.12%) |
Jul 25, 2019 | 107.70 | 110.64 | 105.20 | 106.73 | 1,978,099 | -0.66(-0.62%) |
Jul 24, 2019 | 105.32 | 107.66 | 104.74 | 107.39 | 1,748,818 | +2.15(+2.04%) |
Jul 23, 2019 | 102.60 | 105.26 | 102.43 | 105.24 | 973,416 | +2.99(+2.93%) |
Jul 22, 2019 | 101.61 | 103.05 | 101.48 | 102.25 | 800,303 | +0.64(+0.63%) |
Jul 19, 2019 | 101.25 | 102.33 | 101.25 | 101.61 | 635,872 | +0.98(+0.97%) |
Jul 18, 2019 | 100.56 | 101.27 | 99.69 | 100.63 | 883,540 | +0.07(+0.07%) |
Jul 17, 2019 | 99.82 | 100.78 | 98.30 | 100.56 | 905,407 | +0.09(+0.09%) |
Jul 16, 2019 | 98.79 | 102.59 | 97.36 | 100.47 | 1,153,375 | +3.14(+3.22%) |
Jul 15, 2019 | 98.30 | 99.39 | 96.81 | 97.33 | 537,938 | -0.84(-0.85%) |
Jul 12, 2019 | 93.40 | 98.92 | 93.40 | 98.17 | 748,903 | +4.68(+5.01%) |
Jul 11, 2019 | 91.85 | 94.48 | 91.66 | 93.49 | 663,705 | +0.15(+0.16%) |
Jul 10, 2019 | 96.10 | 96.72 | 93.15 | 93.34 | 641,331 | -2.46(-2.57%) |
Jul 09, 2019 | 95.72 | 96.19 | 95.19 | 95.80 | 571,769 | -0.51(-0.53%) |
Jul 08, 2019 | 97.40 | 97.40 | 95.83 | 96.31 | 740,694 | -1.92(-1.95%) |
Jul 05, 2019 | 97.54 | 98.42 | 96.78 | 98.23 | 251,416 | +0.33(+0.34%) |
Jul 03, 2019 | 97.28 | 98.36 | 97.28 | 97.90 | 295,406 | +0.63(+0.65%) |
Jul 02, 2019 | 98.18 | 99.11 | 96.89 | 97.27 | 465,537 | -0.45(-0.46%) |
Jul 01, 2019 | 98.39 | 99.93 | 97.21 | 97.72 | 574,333 | +0.00(+0.00%) |
Jun 28, 2019 | 97.22 | 98.81 | 97.22 | 97.72 | 2,136,734 | +1.31(+1.36%) |
Jun 27, 2019 | 94.75 | 96.49 | 94.48 | 96.41 | 517,621 | +2.45(+2.61%) |
Jun 26, 2019 | 93.34 | 94.06 | 93.04 | 93.95 | 417,426 | +0.95(+1.02%) |
Jun 25, 2019 | 93.63 | 94.66 | 92.30 | 93.01 | 513,564 | -0.30(-0.32%) |
Jun 24, 2019 | 95.91 | 96.53 | 93.18 | 93.31 | 547,432 | -2.26(-2.36%) |
Jun 21, 2019 | 95.15 | 97.03 | 94.68 | 95.57 | 1,054,696 | +0.26(+0.27%) |
Jun 20, 2019 | 94.22 | 95.40 | 93.80 | 95.31 | 540,983 | +2.32(+2.50%) |
Jun 19, 2019 | 92.31 | 93.58 | 92.06 | 92.99 | 553,527 | +0.79(+0.85%) |
Jun 18, 2019 | 91.27 | 93.29 | 91.02 | 92.20 | 461,998 | +1.28(+1.40%) |
Jun 17, 2019 | 92.94 | 93.37 | 90.65 | 90.92 | 459,088 | -2.07(-2.22%) |
Jun 14, 2019 | 92.42 | 93.22 | 91.01 | 92.99 | 481,754 | +0.36(+0.39%) |
Jun 13, 2019 | 93.21 | 94.06 | 92.33 | 92.63 | 591,005 | -0.33(-0.36%) |
Jun 12, 2019 | 92.13 | 93.27 | 91.55 | 92.97 | 656,287 | +0.82(+0.90%) |
Jun 11, 2019 | 91.69 | 92.82 | 91.43 | 92.14 | 674,871 | +1.09(+1.20%) |
Jun 10, 2019 | 89.69 | 91.98 | 89.25 | 91.05 | 502,432 | +1.91(+2.14%) |
Jun 07, 2019 | 89.24 | 89.82 | 88.58 | 89.14 | 431,348 | +0.51(+0.58%) |
Jun 06, 2019 | 88.56 | 88.83 | 87.01 | 88.63 | 621,951 | -0.21(-0.24%) |
Jun 05, 2019 | 89.01 | 89.82 | 88.00 | 88.84 | 526,905 | +0.31(+0.35%) |
Jun 04, 2019 | 87.59 | 88.72 | 87.27 | 88.53 | 759,373 | +2.46(+2.85%) |
Jun 03, 2019 | 86.34 | 88.54 | 85.57 | 86.08 | 1,043,580 | -0.52(-0.60%) |
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.60 | 864,424 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,089 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.79 | 838,494 | -1.84(-2.06%) |
May 28, 2019 | 90.68 | 91.36 | 89.28 | 89.63 | 1,154,552 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,342 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,874 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,005 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,267 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,226 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,636 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.61 | 569,565 | +0.75(+0.79%) |
May 15, 2019 | 93.38 | 95.28 | 92.96 | 94.86 | 735,901 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,963 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,527 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,459 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.27 | 93.74 | 95.59 | 534,609 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,237 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.59 | 96.59 | 1,119,244 | -3.90(-3.88%) |
May 06, 2019 | 97.97 | 101.00 | 97.53 | 100.50 | 620,842 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,753 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,415 | +0.71(+0.73%) |