Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.15 | 113.01 | 111.51 | 112.68 | 7,266,983 | +0.68(+0.60%) |
Jun 29, 2020 | 111.48 | 112.59 | 111.20 | 112.00 | 5,849,053 | +0.70(+0.63%) |
Jun 26, 2020 | 112.51 | 113.68 | 111.03 | 111.31 | 9,563,989 | -1.31(-1.16%) |
Jun 25, 2020 | 112.66 | 113.04 | 111.36 | 112.61 | 7,286,177 | -0.55(-0.49%) |
Jun 24, 2020 | 113.94 | 113.94 | 112.49 | 113.17 | 7,298,977 | -0.73(-0.64%) |
Jun 23, 2020 | 115.47 | 115.57 | 113.79 | 113.89 | 6,988,530 | -0.57(-0.50%) |
Jun 22, 2020 | 113.80 | 114.85 | 113.26 | 114.47 | 9,681,175 | +1.72(+1.53%) |
Jun 19, 2020 | 111.84 | 113.17 | 110.77 | 112.75 | 14,183,608 | +1.75(+1.58%) |
Jun 18, 2020 | 111.51 | 112.00 | 110.69 | 111.00 | 7,109,641 | -0.98(-0.87%) |
Jun 17, 2020 | 112.76 | 113.01 | 111.38 | 111.97 | 7,141,426 | -0.58(-0.52%) |
Jun 16, 2020 | 112.70 | 113.10 | 111.51 | 112.56 | 8,919,917 | +1.48(+1.33%) |
Jun 15, 2020 | 111.38 | 111.64 | 110.07 | 111.08 | 11,584,024 | +0.32(+0.29%) |
Jun 12, 2020 | 113.37 | 113.59 | 110.12 | 110.76 | 11,466,029 | -2.21(-1.96%) |
Jun 11, 2020 | 113.82 | 115.31 | 112.40 | 112.97 | 12,103,084 | -1.01(-0.88%) |
Jun 10, 2020 | 114.36 | 115.24 | 113.95 | 113.98 | 9,967,254 | -0.18(-0.16%) |
Jun 09, 2020 | 114.39 | 114.77 | 113.41 | 114.16 | 7,349,306 | +0.10(+0.09%) |
Jun 08, 2020 | 112.49 | 114.05 | 112.38 | 114.05 | 10,041,964 | -0.30(-0.26%) |
Jun 05, 2020 | 115.31 | 115.41 | 112.80 | 114.36 | 13,938,479 | -0.52(-0.45%) |
Jun 04, 2020 | 115.52 | 116.55 | 114.60 | 114.87 | 8,505,710 | -1.28(-1.10%) |
Jun 03, 2020 | 116.56 | 116.64 | 115.39 | 116.15 | 7,176,744 | -0.44(-0.38%) |
Jun 02, 2020 | 116.26 | 116.79 | 115.53 | 116.59 | 6,796,813 | -0.02(-0.02%) |
Jun 01, 2020 | 116.12 | 117.04 | 115.11 | 116.61 | 7,284,912 | -0.09(-0.08%) |
May 29, 2020 | 116.88 | 117.31 | 114.70 | 116.71 | 10,388,139 | +0.35(+0.30%) |
May 28, 2020 | 116.39 | 117.54 | 115.86 | 116.36 | 8,658,186 | +1.14(+0.99%) |
May 27, 2020 | 116.62 | 117.11 | 113.86 | 115.22 | 11,007,360 | -1.30(-1.11%) |
May 26, 2020 | 116.97 | 118.07 | 116.30 | 116.52 | 8,403,124 | -0.44(-0.38%) |
May 22, 2020 | 117.69 | 117.92 | 116.43 | 116.96 | 7,922,704 | -0.62(-0.53%) |
May 21, 2020 | 117.49 | 118.66 | 116.89 | 117.58 | 7,951,630 | -0.43(-0.37%) |
May 20, 2020 | 118.99 | 119.09 | 117.24 | 118.01 | 11,422,897 | +0.47(+0.40%) |
May 19, 2020 | 123.94 | 124.17 | 117.41 | 117.54 | 26,471,394 | -2.55(-2.12%) |
May 18, 2020 | 119.94 | 120.93 | 118.63 | 120.09 | 13,807,298 | +1.62(+1.37%) |
May 15, 2020 | 116.15 | 118.47 | 115.79 | 118.47 | 11,257,254 | +2.37(+2.04%) |
May 14, 2020 | 117.45 | 117.71 | 114.11 | 116.10 | 7,875,833 | -0.27(-0.23%) |
May 13, 2020 | 116.18 | 118.76 | 115.79 | 116.38 | 10,336,067 | -0.07(-0.06%) |
May 12, 2020 | 117.10 | 118.21 | 116.44 | 116.44 | 6,763,338 | +0.10(+0.09%) |
May 11, 2020 | 115.75 | 116.94 | 115.72 | 116.34 | 8,977,594 | +0.69(+0.59%) |
May 08, 2020 | 115.47 | 115.72 | 114.41 | 115.65 | 7,381,846 | +0.99(+0.86%) |
May 07, 2020 | 116.14 | 116.63 | 114.30 | 114.67 | 9,689,934 | -0.82(-0.71%) |
May 06, 2020 | 117.27 | 117.53 | 115.06 | 115.48 | 6,158,934 | -1.34(-1.15%) |
May 05, 2020 | 115.95 | 117.32 | 115.45 | 116.82 | 6,880,913 | +0.96(+0.83%) |
May 04, 2020 | 115.99 | 116.51 | 113.99 | 115.86 | 6,336,982 | +0.73(+0.63%) |
May 01, 2020 | 113.78 | 115.85 | 113.12 | 115.13 | 11,083,944 | +1.28(+1.13%) |
Apr 30, 2020 | 115.28 | 115.61 | 113.37 | 113.84 | 14,410,311 | -1.92(-1.66%) |
Apr 29, 2020 | 117.61 | 117.79 | 114.78 | 115.77 | 15,871,140 | -4.12(-3.44%) |
Apr 28, 2020 | 120.15 | 121.98 | 119.61 | 119.89 | 7,377,706 | -0.28(-0.23%) |
Apr 27, 2020 | 121.76 | 122.05 | 120.05 | 120.17 | 6,378,324 | -1.07(-0.88%) |
Apr 24, 2020 | 121.15 | 121.66 | 120.41 | 121.23 | 6,174,094 | +0.85(+0.71%) |
Apr 23, 2020 | 121.62 | 122.78 | 119.63 | 120.38 | 10,261,442 | -2.87(-2.33%) |
Apr 22, 2020 | 121.76 | 123.99 | 120.73 | 123.25 | 6,923,164 | +2.23(+1.84%) |
Apr 21, 2020 | 121.82 | 122.72 | 120.04 | 121.02 | 9,929,602 | -0.60(-0.49%) |
Apr 20, 2020 | 124.00 | 124.92 | 121.53 | 121.62 | 8,682,627 | -2.13(-1.72%) |
Apr 17, 2020 | 123.14 | 124.54 | 121.50 | 123.75 | 11,002,480 | -0.20(-0.16%) |
Apr 16, 2020 | 120.82 | 124.49 | 120.12 | 123.94 | 11,333,191 | +3.34(+2.77%) |
Apr 15, 2020 | 119.89 | 121.65 | 119.06 | 120.60 | 7,984,073 | -0.22(-0.19%) |
Apr 14, 2020 | 119.04 | 121.56 | 118.05 | 120.82 | 12,127,159 | +3.47(+2.95%) |
Apr 13, 2020 | 113.58 | 117.70 | 113.49 | 117.36 | 8,609,015 | +3.28(+2.87%) |
Apr 09, 2020 | 110.73 | 115.08 | 110.20 | 114.08 | 11,685,050 | -0.04(-0.03%) |
Apr 08, 2020 | 115.85 | 115.96 | 112.94 | 114.12 | 9,919,515 | -0.14(-0.12%) |
Apr 07, 2020 | 116.12 | 118.47 | 113.93 | 114.26 | 14,721,972 | -3.82(-3.24%) |
Apr 06, 2020 | 111.51 | 118.38 | 111.40 | 118.08 | 16,996,164 | +6.17(+5.52%) |
Apr 03, 2020 | 109.78 | 112.31 | 109.61 | 111.91 | 10,187,410 | +0.78(+0.70%) |
Apr 02, 2020 | 106.00 | 111.56 | 105.21 | 111.13 | 10,501,377 | +4.22(+3.95%) |
Apr 01, 2020 | 105.04 | 108.21 | 104.71 | 106.90 | 10,059,239 | +0.49(+0.46%) |
Mar 31, 2020 | 107.06 | 108.82 | 105.50 | 106.42 | 9,347,461 | -1.47(-1.36%) |
Mar 30, 2020 | 104.77 | 108.46 | 103.91 | 107.89 | 10,394,747 | +5.26(+5.12%) |
Mar 27, 2020 | 103.13 | 105.16 | 101.72 | 102.63 | 12,869,218 | -0.23(-0.22%) |
Mar 26, 2020 | 102.47 | 103.84 | 100.08 | 102.86 | 20,738,614 | +0.39(+0.38%) |
Mar 25, 2020 | 105.81 | 106.77 | 101.20 | 102.47 | 18,957,388 | -5.27(-4.89%) |
Mar 24, 2020 | 108.53 | 109.93 | 104.25 | 107.74 | 15,194,661 | +0.03(+0.03%) |
Mar 23, 2020 | 106.93 | 110.09 | 105.10 | 107.71 | 14,007,689 | +0.96(+0.90%) |
Mar 20, 2020 | 111.92 | 115.01 | 104.80 | 106.75 | 19,724,922 | -5.13(-4.59%) |
Mar 19, 2020 | 116.57 | 118.95 | 110.17 | 111.88 | 20,317,188 | -2.43(-2.12%) |
Mar 18, 2020 | 107.23 | 119.43 | 106.77 | 114.30 | 27,647,880 | +3.10(+2.78%) |
Mar 17, 2020 | 105.16 | 111.22 | 103.00 | 111.21 | 18,873,582 | +11.66(+11.71%) |
Mar 16, 2020 | 98.10 | 103.81 | 95.11 | 99.55 | 13,137,750 | -6.84(-6.43%) |
Mar 13, 2020 | 100.93 | 106.85 | 96.87 | 106.40 | 15,357,632 | +9.37(+9.66%) |
Mar 12, 2020 | 98.86 | 103.96 | 96.03 | 97.02 | 20,129,994 | -9.68(-9.07%) |
Mar 11, 2020 | 109.58 | 110.99 | 105.18 | 106.70 | 11,305,530 | -5.00(-4.47%) |
Mar 10, 2020 | 110.13 | 112.53 | 107.16 | 111.70 | 13,509,842 | +2.45(+2.25%) |
Mar 09, 2020 | 106.14 | 112.48 | 105.12 | 109.25 | 21,174,020 | -0.07(-0.06%) |
Mar 06, 2020 | 106.18 | 109.95 | 105.38 | 109.31 | 10,513,566 | +1.22(+1.13%) |
Mar 05, 2020 | 106.68 | 109.33 | 106.22 | 108.09 | 9,165,007 | -0.79(-0.73%) |
Mar 04, 2020 | 106.53 | 108.95 | 105.81 | 108.89 | 8,801,711 | +3.60(+3.42%) |
Mar 03, 2020 | 108.24 | 109.59 | 104.75 | 105.29 | 11,916,448 | -2.77(-2.56%) |
Mar 02, 2020 | 100.66 | 108.54 | 100.05 | 108.06 | 18,307,706 | +7.65(+7.61%) |
Feb 28, 2020 | 100.42 | 101.19 | 97.32 | 100.41 | 18,771,428 | -2.54(-2.46%) |
Feb 27, 2020 | 104.96 | 106.37 | 102.90 | 102.95 | 10,175,276 | -3.06(-2.89%) |
Feb 26, 2020 | 106.96 | 107.39 | 105.98 | 106.01 | 7,156,501 | -0.66(-0.62%) |
Feb 25, 2020 | 108.49 | 109.17 | 106.35 | 106.67 | 8,324,762 | -1.80(-1.66%) |
Feb 24, 2020 | 109.53 | 110.46 | 108.12 | 108.47 | 7,094,210 | -2.11(-1.91%) |
Feb 21, 2020 | 109.51 | 110.73 | 109.39 | 110.57 | 6,694,506 | +0.83(+0.76%) |
Feb 20, 2020 | 109.30 | 110.14 | 108.97 | 109.74 | 5,386,656 | +0.01(+0.01%) |
Feb 19, 2020 | 111.43 | 111.84 | 109.73 | 109.73 | 7,705,735 | -1.82(-1.63%) |
Feb 18, 2020 | 110.47 | 111.85 | 109.44 | 111.55 | 12,347,571 | +1.62(+1.48%) |
Feb 14, 2020 | 109.72 | 110.56 | 109.25 | 109.93 | 8,719,320 | +0.42(+0.38%) |
Feb 13, 2020 | 108.03 | 109.60 | 107.78 | 109.51 | 5,716,829 | +1.48(+1.37%) |
Feb 12, 2020 | 107.70 | 108.56 | 107.62 | 108.03 | 5,073,336 | +0.42(+0.39%) |
Feb 11, 2020 | 107.64 | 107.70 | 106.71 | 107.61 | 6,216,553 | +0.14(+0.13%) |
Feb 10, 2020 | 107.94 | 109.08 | 107.28 | 107.47 | 6,583,993 | -1.12(-1.03%) |
Feb 07, 2020 | 108.27 | 108.88 | 107.94 | 108.59 | 3,957,078 | +0.13(+0.12%) |
Feb 06, 2020 | 108.94 | 109.31 | 108.22 | 108.46 | 5,739,282 | -0.47(-0.43%) |
Feb 05, 2020 | 107.80 | 109.05 | 107.09 | 108.92 | 6,093,395 | +1.44(+1.34%) |
Feb 04, 2020 | 107.46 | 108.39 | 107.13 | 107.49 | 5,609,668 | +0.93(+0.87%) |
Feb 03, 2020 | 107.14 | 107.60 | 106.40 | 106.56 | 4,661,872 | -0.20(-0.19%) |
Jan 31, 2020 | 107.98 | 108.41 | 106.21 | 106.76 | 8,338,722 | -1.95(-1.79%) |
Jan 30, 2020 | 107.80 | 108.84 | 107.54 | 108.71 | 4,913,270 | +0.64(+0.60%) |
Jan 29, 2020 | 108.69 | 109.21 | 108.06 | 108.06 | 4,048,921 | -0.66(-0.61%) |
Jan 28, 2020 | 108.15 | 109.01 | 108.12 | 108.73 | 5,651,845 | +0.69(+0.64%) |
Jan 27, 2020 | 105.55 | 108.38 | 105.07 | 108.04 | 7,525,751 | +1.39(+1.30%) |
Jan 24, 2020 | 108.17 | 108.20 | 106.44 | 106.65 | 4,700,793 | -1.34(-1.24%) |
Jan 23, 2020 | 108.36 | 108.46 | 107.27 | 107.99 | 4,616,779 | -0.27(-0.25%) |
Jan 22, 2020 | 107.44 | 108.66 | 107.40 | 108.26 | 5,282,767 | +0.48(+0.44%) |
Jan 21, 2020 | 106.85 | 107.88 | 106.79 | 107.78 | 7,884,577 | +0.59(+0.55%) |
Jan 17, 2020 | 108.21 | 108.45 | 106.90 | 107.20 | 10,772,338 | -0.88(-0.81%) |
Jan 16, 2020 | 107.70 | 108.10 | 107.50 | 108.08 | 5,756,026 | +0.58(+0.54%) |
Jan 15, 2020 | 106.89 | 108.05 | 106.79 | 107.50 | 7,992,210 | -0.84(-0.78%) |
Jan 14, 2020 | 107.67 | 108.36 | 107.36 | 108.34 | 7,062,645 | +0.28(+0.26%) |
Jan 13, 2020 | 108.52 | 108.68 | 107.58 | 108.06 | 6,555,200 | -0.47(-0.43%) |
Jan 10, 2020 | 109.32 | 109.42 | 108.15 | 108.52 | 6,493,751 | -0.91(-0.84%) |
Jan 09, 2020 | 108.31 | 109.44 | 108.24 | 109.44 | 5,966,573 | +1.12(+1.03%) |
Jan 08, 2020 | 108.45 | 108.85 | 107.87 | 108.32 | 6,301,374 | -0.37(-0.34%) |
Jan 07, 2020 | 109.34 | 109.58 | 108.35 | 108.69 | 7,345,205 | -1.02(-0.93%) |
Jan 06, 2020 | 109.47 | 110.12 | 108.89 | 109.71 | 6,912,244 | -0.22(-0.20%) |
Jan 03, 2020 | 110.28 | 110.77 | 109.65 | 109.93 | 5,792,182 | -0.98(-0.88%) |
Jan 02, 2020 | 110.83 | 111.80 | 110.69 | 110.91 | 7,254,761 | +0.09(+0.08%) |
Dec 31, 2019 | 111.43 | 111.71 | 110.21 | 110.82 | 5,271,421 | -0.52(-0.47%) |
Dec 30, 2019 | 111.71 | 111.72 | 111.09 | 111.34 | 3,159,111 | -0.18(-0.16%) |
Dec 27, 2019 | 111.84 | 111.84 | 111.19 | 111.52 | 3,802,544 | +0.06(+0.06%) |
Dec 26, 2019 | 111.53 | 111.76 | 110.92 | 111.45 | 4,529,605 | +0.01(+0.01%) |
Dec 24, 2019 | 111.09 | 111.53 | 110.97 | 111.44 | 2,388,681 | +0.45(+0.40%) |
Dec 23, 2019 | 112.08 | 112.54 | 110.97 | 110.99 | 4,810,634 | -1.18(-1.05%) |
Dec 20, 2019 | 113.28 | 113.88 | 111.92 | 112.17 | 8,530,469 | +0.20(+0.18%) |
Dec 19, 2019 | 111.84 | 112.36 | 111.69 | 111.97 | 4,787,325 | +0.20(+0.18%) |
Dec 18, 2019 | 113.31 | 113.46 | 111.75 | 111.77 | 5,472,459 | -1.32(-1.17%) |
Dec 17, 2019 | 112.78 | 113.48 | 112.55 | 113.09 | 4,907,143 | +0.69(+0.61%) |
Dec 16, 2019 | 112.29 | 113.16 | 112.29 | 112.40 | 5,738,169 | +0.23(+0.21%) |
Dec 13, 2019 | 111.11 | 112.50 | 110.98 | 112.17 | 5,755,077 | +0.49(+0.44%) |
Dec 12, 2019 | 110.97 | 112.00 | 110.67 | 111.67 | 4,449,470 | +0.71(+0.64%) |
Dec 11, 2019 | 111.34 | 111.57 | 110.53 | 110.97 | 3,760,255 | -0.13(-0.12%) |
Dec 10, 2019 | 111.29 | 111.49 | 110.98 | 111.10 | 4,592,325 | -0.20(-0.18%) |
Dec 09, 2019 | 111.50 | 111.77 | 111.13 | 111.30 | 5,164,717 | -0.39(-0.35%) |
Dec 06, 2019 | 111.04 | 111.71 | 110.89 | 111.69 | 4,656,824 | +1.05(+0.94%) |
Dec 05, 2019 | 110.37 | 110.76 | 109.49 | 110.65 | 4,667,983 | +0.47(+0.42%) |
Dec 04, 2019 | 110.58 | 110.66 | 109.82 | 110.18 | 5,985,705 | +0.02(+0.02%) |
Dec 03, 2019 | 109.91 | 110.43 | 109.33 | 110.16 | 7,278,261 | -0.57(-0.51%) |
Dec 02, 2019 | 110.61 | 110.82 | 109.39 | 110.73 | 6,108,882 | +0.18(+0.16%) |
Nov 29, 2019 | 110.60 | 111.37 | 110.47 | 110.55 | 3,401,101 | +0.31(+0.28%) |
Nov 27, 2019 | 110.83 | 111.21 | 110.22 | 110.25 | 3,705,846 | -0.40(-0.36%) |
Nov 26, 2019 | 110.43 | 110.75 | 109.96 | 110.65 | 6,778,448 | +0.25(+0.23%) |
Nov 25, 2019 | 111.40 | 111.42 | 109.45 | 110.39 | 6,335,716 | -0.41(-0.37%) |
Nov 22, 2019 | 111.54 | 111.68 | 110.72 | 110.80 | 4,140,288 | -0.46(-0.42%) |
Nov 21, 2019 | 110.31 | 111.40 | 110.16 | 111.27 | 4,634,623 | +0.68(+0.61%) |
Nov 20, 2019 | 111.59 | 111.84 | 109.91 | 110.59 | 5,467,870 | -0.71(-0.63%) |
Nov 19, 2019 | 111.50 | 111.73 | 111.13 | 111.30 | 4,002,345 | -0.33(-0.30%) |
Nov 18, 2019 | 109.96 | 112.21 | 109.76 | 111.63 | 7,053,725 | +1.28(+1.16%) |
Nov 15, 2019 | 112.03 | 112.33 | 109.89 | 110.35 | 10,929,995 | -1.65(-1.47%) |
Nov 14, 2019 | 115.67 | 116.39 | 110.94 | 112.00 | 24,241,938 | -0.31(-0.27%) |
Nov 13, 2019 | 110.62 | 112.66 | 110.15 | 112.31 | 8,620,929 | +1.73(+1.56%) |
Nov 12, 2019 | 111.03 | 111.40 | 110.29 | 110.58 | 5,454,276 | +0.07(+0.07%) |
Nov 11, 2019 | 110.19 | 111.06 | 109.80 | 110.51 | 4,781,807 | -0.37(-0.33%) |
Nov 08, 2019 | 111.69 | 112.22 | 110.41 | 110.88 | 4,129,731 | -0.73(-0.66%) |
Nov 07, 2019 | 111.40 | 112.25 | 110.97 | 111.61 | 4,783,280 | +0.68(+0.61%) |
Nov 06, 2019 | 110.31 | 111.05 | 110.20 | 110.93 | 3,892,475 | +0.59(+0.54%) |
Nov 05, 2019 | 109.24 | 110.60 | 108.68 | 110.34 | 4,541,108 | +1.20(+1.10%) |
Nov 04, 2019 | 109.91 | 110.57 | 108.77 | 109.14 | 4,984,085 | -0.05(-0.04%) |
Nov 01, 2019 | 109.47 | 109.51 | 108.83 | 109.19 | 4,053,141 | +0.33(+0.31%) |
Oct 31, 2019 | 109.48 | 109.80 | 108.45 | 108.85 | 5,258,093 | -0.78(-0.71%) |
Oct 30, 2019 | 108.78 | 109.89 | 108.66 | 109.63 | 3,227,547 | +0.88(+0.81%) |
Oct 29, 2019 | 110.01 | 110.22 | 108.69 | 108.75 | 5,160,812 | -1.92(-1.74%) |
Oct 28, 2019 | 110.70 | 111.12 | 110.03 | 110.67 | 3,667,197 | +0.17(+0.15%) |
Oct 25, 2019 | 110.47 | 110.77 | 109.73 | 110.51 | 2,762,310 | -0.06(-0.05%) |
Oct 24, 2019 | 110.61 | 111.00 | 110.02 | 110.56 | 3,148,194 | -0.23(-0.21%) |
Oct 23, 2019 | 110.63 | 111.26 | 110.18 | 110.80 | 3,089,318 | -0.21(-0.19%) |
Oct 22, 2019 | 111.17 | 111.56 | 110.83 | 111.01 | 2,797,014 | -0.15(-0.13%) |
Oct 21, 2019 | 110.75 | 111.24 | 110.30 | 111.16 | 3,740,435 | +0.56(+0.50%) |
Oct 18, 2019 | 111.82 | 111.95 | 110.59 | 110.60 | 6,024,666 | -0.65(-0.58%) |
Oct 17, 2019 | 111.09 | 111.63 | 110.80 | 111.25 | 4,266,538 | +0.39(+0.35%) |
Oct 16, 2019 | 110.76 | 111.50 | 110.56 | 110.86 | 4,464,289 | -0.10(-0.09%) |
Oct 15, 2019 | 110.78 | 111.39 | 110.35 | 110.96 | 5,800,989 | +0.33(+0.30%) |
Oct 14, 2019 | 111.26 | 111.83 | 110.56 | 110.63 | 4,955,620 | -0.99(-0.89%) |
Oct 11, 2019 | 111.28 | 112.06 | 110.21 | 111.62 | 6,624,676 | +0.58(+0.53%) |
Oct 10, 2019 | 110.38 | 111.29 | 110.10 | 111.04 | 4,780,368 | +0.63(+0.57%) |
Oct 09, 2019 | 109.71 | 110.75 | 109.56 | 110.41 | 4,236,491 | +1.25(+1.15%) |
Oct 08, 2019 | 108.44 | 110.16 | 108.30 | 109.15 | 5,974,589 | +0.33(+0.30%) |
Oct 07, 2019 | 109.63 | 109.82 | 108.50 | 108.83 | 5,120,127 | -0.86(-0.79%) |
Oct 04, 2019 | 108.06 | 109.82 | 107.86 | 109.69 | 5,245,298 | +1.72(+1.59%) |
Oct 03, 2019 | 107.57 | 108.43 | 106.37 | 107.97 | 5,783,788 | +0.18(+0.16%) |
Oct 02, 2019 | 108.98 | 109.12 | 107.32 | 107.80 | 6,472,426 | -1.61(-1.47%) |
Oct 01, 2019 | 110.33 | 110.57 | 109.28 | 109.40 | 4,029,962 | -0.77(-0.70%) |
Sep 30, 2019 | 110.16 | 110.88 | 110.06 | 110.17 | 3,882,199 | +0.21(+0.19%) |
Sep 27, 2019 | 110.67 | 110.68 | 109.31 | 109.96 | 3,700,783 | +0.14(+0.13%) |
Sep 26, 2019 | 110.28 | 110.98 | 109.72 | 109.82 | 4,299,620 | -0.16(-0.14%) |
Sep 25, 2019 | 109.98 | 110.21 | 109.36 | 109.98 | 5,751,550 | +0.06(+0.06%) |
Sep 24, 2019 | 109.77 | 111.27 | 109.55 | 109.91 | 8,303,313 | +0.72(+0.66%) |
Sep 23, 2019 | 108.25 | 109.92 | 108.20 | 109.19 | 6,362,347 | +0.59(+0.55%) |
Sep 20, 2019 | 108.94 | 109.21 | 108.43 | 108.59 | 12,482,374 | -0.12(-0.11%) |
Sep 19, 2019 | 108.98 | 109.36 | 108.40 | 108.72 | 3,658,037 | -0.05(-0.04%) |
Sep 18, 2019 | 108.53 | 108.83 | 107.85 | 108.76 | 4,432,803 | +0.60(+0.56%) |
Sep 17, 2019 | 107.05 | 108.32 | 106.99 | 108.16 | 5,145,814 | +0.87(+0.81%) |
Sep 16, 2019 | 108.19 | 108.77 | 107.11 | 107.29 | 6,560,253 | -1.73(-1.58%) |
Sep 13, 2019 | 108.76 | 109.72 | 108.57 | 109.01 | 6,074,002 | +0.47(+0.44%) |
Sep 12, 2019 | 108.29 | 108.68 | 107.59 | 108.54 | 4,819,575 | +0.84(+0.78%) |
Sep 11, 2019 | 107.69 | 108.33 | 106.96 | 107.70 | 5,691,298 | -0.03(-0.03%) |
Sep 10, 2019 | 107.67 | 108.58 | 107.20 | 107.73 | 5,232,459 | -0.26(-0.24%) |
Sep 09, 2019 | 106.29 | 108.25 | 106.20 | 107.99 | 6,435,039 | +1.48(+1.39%) |
Sep 06, 2019 | 107.17 | 107.45 | 106.40 | 106.51 | 4,681,913 | -0.66(-0.61%) |
Sep 05, 2019 | 109.23 | 109.50 | 107.01 | 107.17 | 6,276,761 | -0.44(-0.41%) |
Sep 04, 2019 | 107.40 | 107.65 | 106.59 | 107.60 | 6,244,519 | +1.18(+1.11%) |
Sep 03, 2019 | 105.53 | 107.04 | 105.36 | 106.42 | 6,401,534 | +0.35(+0.33%) |
Aug 30, 2019 | 106.76 | 107.11 | 105.73 | 106.07 | 6,146,715 | +0.17(+0.16%) |
Aug 29, 2019 | 106.01 | 106.38 | 105.19 | 105.90 | 5,677,468 | +1.26(+1.21%) |
Aug 28, 2019 | 104.23 | 104.97 | 103.67 | 104.64 | 5,792,269 | +0.28(+0.27%) |
Aug 27, 2019 | 104.36 | 104.72 | 103.52 | 104.36 | 6,176,585 | +0.40(+0.38%) |
Aug 26, 2019 | 103.56 | 104.21 | 103.25 | 103.96 | 6,394,923 | +1.08(+1.05%) |
Aug 23, 2019 | 103.62 | 103.89 | 102.24 | 102.89 | 6,718,825 | -1.00(-0.97%) |
Aug 22, 2019 | 104.16 | 104.70 | 103.37 | 103.89 | 6,458,397 | -0.10(-0.10%) |
Aug 21, 2019 | 105.81 | 105.89 | 103.86 | 103.99 | 8,787,046 | -0.03(-0.03%) |
Aug 20, 2019 | 105.70 | 105.86 | 103.98 | 104.02 | 6,584,448 | -1.63(-1.55%) |
Aug 19, 2019 | 106.15 | 106.55 | 105.46 | 105.65 | 7,732,699 | +0.76(+0.73%) |
Aug 16, 2019 | 105.90 | 106.69 | 104.03 | 104.89 | 11,811,913 | +0.28(+0.27%) |
Aug 15, 2019 | 104.46 | 105.49 | 102.26 | 104.61 | 21,341,480 | +6.02(+6.11%) |
Aug 14, 2019 | 97.92 | 100.31 | 97.60 | 98.59 | 10,028,610 | -1.12(-1.13%) |
Aug 13, 2019 | 97.71 | 100.36 | 97.33 | 99.71 | 7,239,962 | +2.06(+2.11%) |
Aug 12, 2019 | 99.07 | 99.18 | 97.32 | 97.65 | 5,533,965 | -1.94(-1.95%) |
Aug 09, 2019 | 100.31 | 100.69 | 99.06 | 99.59 | 4,517,207 | -1.15(-1.14%) |
Aug 08, 2019 | 100.27 | 101.04 | 100.05 | 100.74 | 4,712,312 | +0.79(+0.79%) |
Aug 07, 2019 | 98.86 | 100.36 | 97.85 | 99.95 | 7,878,934 | +0.86(+0.87%) |
Aug 06, 2019 | 98.10 | 99.62 | 97.54 | 99.09 | 7,595,159 | +1.34(+1.37%) |
Aug 05, 2019 | 99.77 | 99.77 | 97.54 | 97.75 | 8,194,023 | -3.31(-3.27%) |
Aug 02, 2019 | 101.37 | 101.74 | 99.91 | 101.06 | 6,123,496 | +0.02(+0.02%) |
Aug 01, 2019 | 101.91 | 103.62 | 100.99 | 101.04 | 8,068,444 | -0.92(-0.91%) |
Jul 31, 2019 | 103.38 | 103.78 | 101.27 | 101.97 | 6,722,745 | -1.55(-1.50%) |
Jul 30, 2019 | 103.52 | 103.83 | 103.16 | 103.52 | 3,285,470 | -0.19(-0.19%) |
Jul 29, 2019 | 104.24 | 104.37 | 103.24 | 103.71 | 4,055,307 | -0.69(-0.66%) |
Jul 26, 2019 | 103.57 | 104.69 | 103.30 | 104.40 | 5,119,241 | +0.74(+0.71%) |
Jul 25, 2019 | 103.63 | 103.82 | 103.15 | 103.67 | 4,169,286 | +0.20(+0.20%) |
Jul 24, 2019 | 103.49 | 104.19 | 103.06 | 103.46 | 4,521,994 | -0.08(-0.08%) |
Jul 23, 2019 | 104.50 | 104.57 | 103.06 | 103.55 | 6,229,133 | -0.67(-0.65%) |
Jul 22, 2019 | 105.40 | 105.62 | 103.76 | 104.22 | 4,893,644 | -1.00(-0.95%) |
Jul 19, 2019 | 106.23 | 106.52 | 105.18 | 105.22 | 4,109,682 | -0.76(-0.72%) |
Jul 18, 2019 | 105.63 | 106.03 | 105.07 | 105.97 | 3,490,911 | +0.11(+0.10%) |
Jul 17, 2019 | 106.06 | 106.39 | 105.49 | 105.86 | 2,910,336 | -0.15(-0.14%) |
Jul 16, 2019 | 106.54 | 106.69 | 105.35 | 106.01 | 3,775,907 | -0.20(-0.19%) |
Jul 15, 2019 | 105.93 | 106.31 | 105.72 | 106.22 | 3,622,197 | +0.35(+0.33%) |
Jul 12, 2019 | 105.39 | 106.02 | 104.96 | 105.86 | 4,052,200 | +0.63(+0.60%) |
Jul 11, 2019 | 104.70 | 105.25 | 104.40 | 105.24 | 4,217,646 | +0.87(+0.83%) |
Jul 10, 2019 | 104.50 | 104.95 | 103.82 | 104.37 | 4,956,865 | +0.09(+0.09%) |
Jul 09, 2019 | 104.28 | 104.74 | 104.02 | 104.28 | 5,871,258 | +0.15(+0.14%) |
Jul 08, 2019 | 103.39 | 104.32 | 103.19 | 104.13 | 5,104,688 | +0.68(+0.66%) |
Jul 05, 2019 | 103.46 | 103.68 | 102.73 | 103.44 | 3,874,775 | -0.31(-0.30%) |
Jul 03, 2019 | 102.70 | 103.83 | 102.54 | 103.76 | 3,471,969 | +0.66(+0.65%) |
Jul 02, 2019 | 102.38 | 103.10 | 101.93 | 103.09 | 4,398,509 | +0.91(+0.89%) |