Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.98 | 106.97 | 104.25 | 106.93 | 13,005,819 | +2.61(+2.50%) |
Jul 30, 2020 | 102.81 | 104.40 | 102.26 | 104.33 | 11,114,055 | +0.58(+0.56%) |
Jul 29, 2020 | 102.65 | 104.03 | 102.65 | 103.75 | 6,809,081 | +1.48(+1.45%) |
Jul 28, 2020 | 103.16 | 103.48 | 102.19 | 102.27 | 9,202,379 | -1.21(-1.17%) |
Jul 27, 2020 | 102.49 | 103.58 | 102.29 | 103.48 | 8,729,521 | +1.61(+1.58%) |
Jul 24, 2020 | 101.39 | 102.54 | 100.19 | 101.87 | 11,830,306 | -1.25(-1.21%) |
Jul 23, 2020 | 105.31 | 106.00 | 102.64 | 103.12 | 12,056,325 | -2.75(-2.60%) |
Jul 22, 2020 | 105.12 | 106.20 | 105.04 | 105.87 | 7,759,523 | +0.84(+0.80%) |
Jul 21, 2020 | 106.85 | 106.89 | 104.64 | 105.03 | 9,704,635 | -1.06(-1.00%) |
Jul 20, 2020 | 103.74 | 106.34 | 103.16 | 106.09 | 8,786,311 | +2.64(+2.56%) |
Jul 17, 2020 | 103.56 | 103.74 | 102.50 | 103.45 | 6,562,960 | +0.50(+0.49%) |
Jul 16, 2020 | 103.12 | 103.41 | 102.15 | 102.94 | 8,871,054 | -1.29(-1.23%) |
Jul 15, 2020 | 104.62 | 105.13 | 103.01 | 104.23 | 12,278,006 | +0.56(+0.54%) |
Jul 14, 2020 | 101.68 | 103.82 | 100.59 | 103.67 | 15,516,633 | +1.18(+1.15%) |
Jul 13, 2020 | 105.55 | 106.25 | 102.23 | 102.49 | 14,926,205 | -2.17(-2.07%) |
Jul 10, 2020 | 104.45 | 104.71 | 103.42 | 104.66 | 7,602,880 | -0.03(-0.03%) |
Jul 09, 2020 | 105.16 | 105.18 | 103.19 | 104.69 | 9,174,619 | +0.25(+0.24%) |
Jul 08, 2020 | 103.45 | 104.44 | 102.90 | 104.44 | 6,880,144 | +1.80(+1.75%) |
Jul 07, 2020 | 103.60 | 104.65 | 102.53 | 102.64 | 8,190,547 | -1.08(-1.05%) |
Jul 06, 2020 | 103.25 | 104.20 | 103.20 | 103.72 | 8,285,372 | +1.78(+1.75%) |
Jul 02, 2020 | 102.31 | 102.86 | 101.72 | 101.94 | 9,885,232 | +0.59(+0.58%) |
Jul 01, 2020 | 101.25 | 101.94 | 100.78 | 101.35 | 11,209,326 | +0.16(+0.16%) |
Jun 30, 2020 | 99.41 | 101.59 | 99.27 | 101.18 | 8,519,302 | +1.78(+1.79%) |
Jun 29, 2020 | 98.32 | 99.41 | 97.13 | 99.40 | 9,575,610 | +1.07(+1.09%) |
Jun 26, 2020 | 100.11 | 100.25 | 98.03 | 98.33 | 22,861,412 | -1.98(-1.97%) |
Jun 25, 2020 | 99.18 | 100.41 | 98.10 | 100.30 | 10,601,817 | +1.27(+1.28%) |
Jun 24, 2020 | 100.90 | 101.46 | 98.49 | 99.03 | 13,127,917 | -2.29(-2.26%) |
Jun 23, 2020 | 101.49 | 102.48 | 101.17 | 101.32 | 9,824,390 | +0.73(+0.72%) |
Jun 22, 2020 | 98.86 | 100.68 | 98.70 | 100.59 | 7,609,177 | +1.86(+1.88%) |
Jun 19, 2020 | 100.61 | 100.73 | 98.26 | 98.73 | 16,195,629 | -0.69(-0.69%) |
Jun 18, 2020 | 98.79 | 99.52 | 98.58 | 99.42 | 7,100,110 | +0.44(+0.45%) |
Jun 17, 2020 | 99.55 | 99.91 | 98.81 | 98.97 | 8,969,007 | -0.02(-0.02%) |
Jun 16, 2020 | 99.24 | 99.84 | 97.46 | 98.99 | 14,464,914 | +2.07(+2.13%) |
Jun 15, 2020 | 94.25 | 97.36 | 93.94 | 96.93 | 15,493,956 | +0.93(+0.97%) |
Jun 12, 2020 | 97.31 | 97.80 | 94.33 | 96.00 | 22,412,450 | +1.23(+1.29%) |
Jun 11, 2020 | 98.79 | 98.93 | 94.74 | 94.77 | 20,574,836 | -5.77(-5.73%) |
Jun 10, 2020 | 99.60 | 101.29 | 99.42 | 100.54 | 12,627,008 | +1.65(+1.67%) |
Jun 09, 2020 | 97.93 | 99.37 | 97.84 | 98.89 | 7,615,086 | +0.46(+0.47%) |
Jun 08, 2020 | 97.76 | 98.46 | 96.86 | 98.42 | 8,351,777 | +0.49(+0.50%) |
Jun 05, 2020 | 96.10 | 98.21 | 95.93 | 97.93 | 10,746,862 | +2.51(+2.63%) |
Jun 04, 2020 | 95.83 | 96.50 | 94.89 | 95.42 | 7,837,107 | -0.79(-0.82%) |
Jun 03, 2020 | 95.85 | 96.52 | 95.44 | 96.21 | 11,409,374 | +0.74(+0.78%) |
Jun 02, 2020 | 94.77 | 95.47 | 93.87 | 95.47 | 11,604,965 | +0.89(+0.94%) |
Jun 01, 2020 | 94.16 | 94.77 | 93.75 | 94.58 | 13,835,864 | -0.03(-0.03%) |
May 29, 2020 | 93.71 | 94.83 | 92.93 | 94.61 | 18,410,634 | +1.18(+1.26%) |
May 28, 2020 | 93.27 | 95.14 | 93.20 | 93.43 | 10,950,662 | -0.18(-0.20%) |
May 27, 2020 | 93.07 | 93.65 | 91.09 | 93.61 | 20,118,472 | +0.53(+0.57%) |
May 26, 2020 | 95.04 | 95.11 | 93.01 | 93.08 | 13,459,290 | -0.10(-0.10%) |
May 22, 2020 | 92.71 | 93.30 | 92.33 | 93.18 | 9,573,500 | +0.34(+0.36%) |
May 21, 2020 | 94.06 | 94.34 | 92.78 | 92.84 | 10,655,896 | -1.31(-1.39%) |
May 20, 2020 | 93.41 | 94.33 | 93.36 | 94.15 | 9,418,714 | +2.02(+2.19%) |
May 19, 2020 | 92.51 | 93.57 | 92.10 | 92.14 | 10,402,953 | -0.34(-0.37%) |
May 18, 2020 | 92.04 | 93.00 | 91.72 | 92.47 | 10,373,377 | +2.21(+2.45%) |
May 15, 2020 | 88.39 | 90.28 | 88.14 | 90.26 | 14,514,752 | +0.45(+0.51%) |
May 14, 2020 | 88.06 | 89.87 | 87.10 | 89.81 | 15,778,640 | +1.13(+1.27%) |
May 13, 2020 | 90.28 | 90.98 | 87.51 | 88.68 | 17,574,382 | -1.55(-1.72%) |
May 12, 2020 | 92.51 | 92.77 | 90.17 | 90.23 | 14,000,422 | -1.90(-2.06%) |
May 11, 2020 | 90.90 | 92.68 | 90.72 | 92.14 | 10,752,206 | +0.61(+0.66%) |
May 08, 2020 | 91.06 | 91.65 | 90.53 | 91.53 | 7,882,682 | +1.32(+1.47%) |
May 07, 2020 | 90.08 | 90.71 | 89.94 | 90.20 | 10,919,938 | +1.33(+1.50%) |
May 06, 2020 | 89.04 | 89.73 | 88.48 | 88.87 | 8,770,856 | +0.69(+0.78%) |
May 05, 2020 | 87.98 | 89.31 | 87.83 | 88.19 | 8,994,447 | +1.20(+1.38%) |
May 04, 2020 | 85.45 | 87.08 | 85.06 | 86.99 | 11,110,218 | +1.14(+1.33%) |
May 01, 2020 | 86.33 | 87.54 | 85.52 | 85.85 | 12,421,526 | -2.42(-2.75%) |
Apr 30, 2020 | 88.85 | 88.85 | 87.62 | 88.27 | 15,977,684 | -0.40(-0.45%) |
Apr 29, 2020 | 86.99 | 88.98 | 86.68 | 88.67 | 11,868,481 | +3.50(+4.10%) |
Apr 28, 2020 | 87.39 | 87.45 | 85.06 | 85.17 | 13,080,115 | -1.15(-1.33%) |
Apr 27, 2020 | 86.36 | 86.61 | 85.80 | 86.32 | 8,074,244 | +0.73(+0.86%) |
Apr 24, 2020 | 84.16 | 85.60 | 83.62 | 85.59 | 8,742,796 | +1.78(+2.12%) |
Apr 23, 2020 | 84.58 | 85.54 | 83.74 | 83.81 | 10,960,710 | -0.58(-0.69%) |
Apr 22, 2020 | 83.23 | 84.85 | 82.93 | 84.39 | 12,445,395 | +3.13(+3.85%) |
Apr 21, 2020 | 83.62 | 83.82 | 80.77 | 81.26 | 16,960,246 | -3.55(-4.19%) |
Apr 20, 2020 | 85.03 | 86.16 | 84.70 | 84.82 | 10,563,507 | -1.38(-1.60%) |
Apr 17, 2020 | 86.57 | 86.59 | 84.95 | 86.20 | 14,644,815 | +1.13(+1.33%) |
Apr 16, 2020 | 85.14 | 85.28 | 83.68 | 85.07 | 12,238,925 | +1.02(+1.22%) |
Apr 15, 2020 | 84.21 | 84.73 | 83.42 | 84.04 | 13,388,315 | -1.87(-2.18%) |
Apr 14, 2020 | 84.29 | 86.07 | 83.96 | 85.92 | 16,453,604 | +3.46(+4.19%) |
Apr 13, 2020 | 81.95 | 82.58 | 80.78 | 82.46 | 13,099,194 | +0.18(+0.22%) |
Apr 09, 2020 | 83.23 | 83.65 | 81.69 | 82.28 | 20,328,232 | +0.02(+0.02%) |
Apr 08, 2020 | 81.16 | 82.60 | 80.39 | 82.26 | 14,199,182 | +2.15(+2.69%) |
Apr 07, 2020 | 83.68 | 83.71 | 80.02 | 80.10 | 22,935,164 | -0.72(-0.90%) |
Apr 06, 2020 | 77.75 | 81.36 | 77.25 | 80.83 | 18,610,990 | +6.35(+8.53%) |
Apr 03, 2020 | 75.31 | 76.13 | 73.54 | 74.47 | 16,346,816 | -1.17(-1.54%) |
Apr 02, 2020 | 73.65 | 75.74 | 73.35 | 75.64 | 22,889,114 | +1.73(+2.34%) |
Apr 01, 2020 | 74.93 | 76.53 | 73.35 | 73.91 | 28,467,956 | -3.70(-4.77%) |
Mar 31, 2020 | 78.91 | 80.33 | 77.21 | 77.61 | 20,707,442 | -1.48(-1.87%) |
Mar 30, 2020 | 76.91 | 79.27 | 76.67 | 79.09 | 24,581,386 | +3.20(+4.21%) |
Mar 27, 2020 | 77.02 | 78.47 | 75.56 | 75.89 | 30,281,774 | -3.59(-4.52%) |
Mar 26, 2020 | 75.80 | 79.68 | 75.61 | 79.49 | 29,212,500 | +4.64(+6.19%) |
Mar 25, 2020 | 75.52 | 78.31 | 73.41 | 74.85 | 29,760,606 | -0.10(-0.13%) |
Mar 24, 2020 | 72.10 | 75.00 | 71.81 | 74.95 | 39,000,416 | +6.96(+10.24%) |
Mar 23, 2020 | 68.26 | 69.74 | 65.76 | 67.98 | 43,987,224 | -0.63(-0.91%) |
Mar 20, 2020 | 73.26 | 74.01 | 68.38 | 68.61 | 47,073,600 | -3.30(-4.58%) |
Mar 19, 2020 | 70.98 | 74.35 | 69.28 | 71.91 | 64,251,956 | +0.26(+0.36%) |
Mar 18, 2020 | 69.50 | 72.84 | 67.51 | 71.65 | 55,892,280 | -2.81(-3.77%) |
Mar 17, 2020 | 71.35 | 75.35 | 69.11 | 74.45 | 52,466,996 | +4.75(+6.81%) |
Mar 16, 2020 | 68.90 | 76.09 | 68.39 | 69.71 | 42,284,236 | -11.17(-13.81%) |
Mar 13, 2020 | 76.94 | 81.06 | 73.29 | 80.88 | 34,272,972 | +8.49(+11.73%) |
Mar 12, 2020 | 74.39 | 78.68 | 72.05 | 72.39 | 34,084,832 | -7.83(-9.76%) |
Mar 11, 2020 | 81.94 | 82.44 | 79.07 | 80.22 | 32,966,520 | -3.98(-4.72%) |
Mar 10, 2020 | 82.31 | 84.20 | 79.37 | 84.19 | 37,037,780 | +5.26(+6.67%) |
Mar 09, 2020 | 79.28 | 82.62 | 78.29 | 78.93 | 30,767,408 | -6.48(-7.59%) |
Mar 06, 2020 | 84.34 | 85.92 | 83.09 | 85.41 | 29,995,824 | -1.84(-2.11%) |
Mar 05, 2020 | 87.70 | 89.37 | 86.69 | 87.26 | 25,510,854 | -2.84(-3.16%) |
Mar 04, 2020 | 88.26 | 90.13 | 87.04 | 90.10 | 23,277,278 | +3.71(+4.29%) |
Mar 03, 2020 | 90.31 | 90.94 | 85.48 | 86.39 | 49,433,972 | -3.41(-3.80%) |
Mar 02, 2020 | 86.42 | 89.82 | 84.90 | 89.80 | 36,425,188 | +4.91(+5.78%) |
Feb 28, 2020 | 80.90 | 85.70 | 80.75 | 84.89 | 58,219,644 | +0.64(+0.76%) |
Feb 27, 2020 | 86.13 | 87.96 | 84.19 | 84.25 | 35,279,208 | -4.80(-5.39%) |
Feb 26, 2020 | 88.99 | 90.98 | 88.38 | 89.05 | 29,012,678 | +0.40(+0.46%) |
Feb 25, 2020 | 92.41 | 92.74 | 88.32 | 88.65 | 32,751,044 | -2.93(-3.20%) |
Feb 24, 2020 | 90.95 | 92.91 | 90.11 | 91.58 | 22,039,098 | -3.95(-4.13%) |
Feb 21, 2020 | 97.22 | 97.31 | 94.93 | 95.53 | 15,561,637 | -2.19(-2.24%) |
Feb 20, 2020 | 98.54 | 98.78 | 96.38 | 97.72 | 13,700,346 | -1.03(-1.04%) |
Feb 19, 2020 | 98.15 | 98.89 | 98.15 | 98.75 | 8,645,776 | +1.16(+1.19%) |
Feb 18, 2020 | 97.16 | 97.80 | 97.06 | 97.58 | 10,739,024 | -0.37(-0.37%) |
Feb 14, 2020 | 97.72 | 98.11 | 97.41 | 97.95 | 6,449,915 | +0.42(+0.43%) |
Feb 13, 2020 | 97.02 | 98.04 | 96.87 | 97.53 | 7,701,125 | -0.26(-0.27%) |
Feb 12, 2020 | 97.40 | 97.82 | 96.85 | 97.79 | 6,322,725 | +1.05(+1.08%) |
Feb 11, 2020 | 97.81 | 97.89 | 96.44 | 96.74 | 7,860,799 | -0.33(-0.34%) |
Feb 10, 2020 | 95.21 | 97.08 | 95.19 | 97.07 | 8,507,081 | +1.30(+1.35%) |
Feb 07, 2020 | 96.20 | 96.58 | 95.57 | 95.77 | 8,638,715 | -0.88(-0.91%) |
Feb 06, 2020 | 96.17 | 96.68 | 95.74 | 96.65 | 7,028,243 | +0.87(+0.91%) |
Feb 05, 2020 | 96.79 | 96.83 | 95.09 | 95.78 | 17,016,446 | +0.56(+0.59%) |
Feb 04, 2020 | 94.40 | 95.42 | 94.17 | 95.22 | 9,937,207 | +2.43(+2.62%) |
Feb 03, 2020 | 91.69 | 93.01 | 91.58 | 92.79 | 13,051,326 | +1.21(+1.32%) |
Jan 31, 2020 | 93.62 | 93.66 | 91.25 | 91.58 | 14,034,359 | -2.58(-2.74%) |
Jan 30, 2020 | 93.32 | 94.25 | 92.75 | 94.16 | 10,368,788 | +0.81(+0.86%) |
Jan 29, 2020 | 93.89 | 94.02 | 92.98 | 93.36 | 10,995,854 | +0.24(+0.26%) |
Jan 28, 2020 | 92.17 | 93.37 | 91.97 | 93.12 | 16,227,021 | +1.82(+1.99%) |
Jan 27, 2020 | 91.72 | 92.09 | 90.98 | 91.30 | 18,512,500 | -2.30(-2.45%) |
Jan 24, 2020 | 94.73 | 94.94 | 93.27 | 93.60 | 12,292,126 | -0.44(-0.47%) |
Jan 23, 2020 | 93.69 | 94.12 | 93.29 | 94.04 | 7,783,266 | +0.44(+0.47%) |
Jan 22, 2020 | 93.85 | 94.25 | 93.52 | 93.60 | 8,063,005 | +0.34(+0.36%) |
Jan 21, 2020 | 93.01 | 93.80 | 92.99 | 93.26 | 9,354,468 | -0.04(-0.04%) |
Jan 17, 2020 | 93.11 | 93.39 | 92.61 | 93.30 | 11,274,184 | +0.50(+0.54%) |
Jan 16, 2020 | 92.03 | 92.69 | 91.91 | 92.80 | 6,007,206 | +1.35(+1.48%) |
Jan 15, 2020 | 91.40 | 91.89 | 91.13 | 91.45 | 7,503,671 | +0.11(+0.12%) |
Jan 14, 2020 | 91.89 | 91.97 | 91.20 | 91.34 | 8,397,657 | -0.43(-0.47%) |
Jan 13, 2020 | 91.05 | 91.88 | 91.00 | 91.77 | 8,080,007 | +1.13(+1.25%) |
Jan 10, 2020 | 91.24 | 91.36 | 90.48 | 90.64 | 7,979,899 | -0.21(-0.23%) |
Jan 09, 2020 | 90.66 | 90.91 | 90.20 | 90.85 | 8,095,824 | +1.02(+1.13%) |
Jan 08, 2020 | 88.98 | 90.23 | 88.81 | 89.83 | 12,103,302 | +0.95(+1.07%) |
Jan 07, 2020 | 89.07 | 89.31 | 88.75 | 88.88 | 7,996,430 | -0.04(-0.04%) |
Jan 06, 2020 | 87.82 | 89.02 | 87.66 | 88.92 | 8,135,050 | +0.21(+0.24%) |
Jan 03, 2020 | 88.41 | 89.32 | 88.40 | 88.71 | 15,627,008 | -1.01(-1.12%) |
Jan 02, 2020 | 88.86 | 89.72 | 88.69 | 89.72 | 13,827,443 | +1.65(+1.88%) |
Dec 31, 2019 | 87.49 | 88.16 | 87.37 | 88.06 | 6,039,158 | +0.28(+0.32%) |
Dec 30, 2019 | 88.28 | 88.28 | 87.11 | 87.79 | 8,583,235 | -0.51(-0.58%) |
Dec 27, 2019 | 88.66 | 88.66 | 88.07 | 88.29 | 10,062,002 | -0.01(-0.01%) |
Dec 26, 2019 | 87.83 | 88.32 | 87.78 | 88.30 | 4,303,949 | +0.65(+0.75%) |
Dec 24, 2019 | 87.78 | 87.78 | 87.45 | 87.65 | 2,545,427 | +0.03(+0.03%) |
Dec 23, 2019 | 87.64 | 87.84 | 87.52 | 87.62 | 8,083,140 | +0.25(+0.29%) |
Dec 20, 2019 | 87.38 | 87.48 | 87.15 | 87.37 | 12,187,303 | +0.50(+0.58%) |
Dec 19, 2019 | 86.30 | 86.88 | 86.27 | 86.87 | 7,166,262 | +0.62(+0.72%) |
Dec 18, 2019 | 86.36 | 86.58 | 86.22 | 86.25 | 6,772,625 | -0.01(-0.01%) |
Dec 17, 2019 | 86.61 | 86.65 | 86.14 | 86.26 | 7,790,424 | -0.20(-0.23%) |
Dec 16, 2019 | 86.34 | 86.75 | 86.32 | 86.46 | 10,309,995 | +0.77(+0.89%) |
Dec 13, 2019 | 85.04 | 85.88 | 84.88 | 85.69 | 13,710,710 | +0.56(+0.66%) |
Dec 12, 2019 | 83.99 | 85.25 | 83.78 | 85.13 | 12,630,921 | +0.90(+1.07%) |
Dec 11, 2019 | 83.88 | 84.30 | 83.71 | 84.23 | 5,158,479 | +0.56(+0.68%) |
Dec 10, 2019 | 83.73 | 84.10 | 83.45 | 83.66 | 6,449,255 | +0.07(+0.08%) |
Dec 09, 2019 | 83.89 | 84.16 | 83.59 | 83.59 | 5,937,212 | -0.44(-0.52%) |
Dec 06, 2019 | 83.75 | 84.11 | 83.68 | 84.03 | 9,613,663 | +0.92(+1.11%) |
Dec 05, 2019 | 83.11 | 83.18 | 82.72 | 83.11 | 8,156,587 | +0.31(+0.37%) |
Dec 04, 2019 | 83.01 | 83.08 | 82.68 | 82.81 | 7,221,121 | +0.34(+0.41%) |
Dec 03, 2019 | 81.90 | 82.53 | 81.54 | 82.47 | 11,747,505 | -0.74(-0.89%) |
Dec 02, 2019 | 84.46 | 84.46 | 82.85 | 83.21 | 12,097,371 | -1.21(-1.43%) |
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |
Nov 01, 2019 | 80.39 | 81.08 | 80.26 | 81.08 | 10,360,366 | +0.96(+1.20%) |
Oct 31, 2019 | 80.29 | 80.38 | 79.60 | 80.12 | 11,728,334 | -0.05(-0.06%) |
Oct 30, 2019 | 79.92 | 80.26 | 79.38 | 80.17 | 13,345,854 | +0.49(+0.61%) |
Oct 29, 2019 | 80.34 | 80.48 | 79.65 | 79.68 | 8,103,645 | -0.73(-0.91%) |
Oct 28, 2019 | 80.10 | 80.44 | 80.06 | 80.40 | 7,550,421 | +1.01(+1.27%) |
Oct 25, 2019 | 78.45 | 79.50 | 78.40 | 79.40 | 8,514,183 | +0.95(+1.21%) |
Oct 24, 2019 | 78.15 | 78.52 | 77.85 | 78.45 | 7,630,247 | +1.13(+1.46%) |
Oct 23, 2019 | 77.02 | 77.33 | 76.85 | 77.32 | 9,350,881 | +0.07(+0.09%) |
Oct 22, 2019 | 78.46 | 78.74 | 77.20 | 77.25 | 9,642,670 | -1.05(-1.35%) |
Oct 21, 2019 | 77.93 | 78.35 | 77.66 | 78.31 | 6,626,822 | +0.83(+1.08%) |
Oct 18, 2019 | 78.11 | 78.23 | 76.97 | 77.47 | 9,113,216 | -0.75(-0.95%) |
Oct 17, 2019 | 78.64 | 78.86 | 77.81 | 78.22 | 7,170,643 | -0.15(-0.20%) |
Oct 16, 2019 | 78.49 | 78.52 | 78.08 | 78.37 | 10,574,490 | -0.55(-0.69%) |
Oct 15, 2019 | 78.37 | 79.11 | 78.30 | 78.92 | 8,478,992 | +0.86(+1.10%) |
Oct 14, 2019 | 78.03 | 78.38 | 78.02 | 78.06 | 5,917,557 | -0.05(-0.06%) |
Oct 11, 2019 | 77.99 | 78.80 | 77.87 | 78.11 | 16,705,770 | +1.06(+1.38%) |
Oct 10, 2019 | 76.44 | 77.35 | 76.38 | 77.04 | 9,899,626 | +0.53(+0.69%) |
Oct 09, 2019 | 76.18 | 76.80 | 76.07 | 76.52 | 10,734,678 | +1.12(+1.49%) |
Oct 08, 2019 | 76.31 | 76.54 | 75.39 | 75.40 | 15,123,289 | -1.41(-1.83%) |
Oct 07, 2019 | 76.87 | 77.45 | 76.75 | 76.80 | 11,092,081 | -0.33(-0.42%) |
Oct 04, 2019 | 76.41 | 77.23 | 76.34 | 77.13 | 11,509,243 | +1.25(+1.65%) |
Oct 03, 2019 | 74.93 | 75.90 | 74.00 | 75.88 | 18,251,086 | +0.92(+1.23%) |
Oct 02, 2019 | 75.89 | 75.90 | 74.39 | 74.96 | 20,636,526 | -1.44(-1.88%) |
Oct 01, 2019 | 77.46 | 77.97 | 76.36 | 76.39 | 11,511,214 | -0.72(-0.93%) |
Sep 30, 2019 | 76.63 | 77.29 | 76.53 | 77.11 | 11,495,235 | +0.80(+1.05%) |
Sep 27, 2019 | 77.34 | 77.50 | 75.73 | 76.31 | 13,349,055 | -1.03(-1.34%) |
Sep 26, 2019 | 77.23 | 77.61 | 76.74 | 77.34 | 9,521,146 | +0.09(+0.11%) |
Sep 25, 2019 | 76.24 | 77.47 | 75.54 | 77.25 | 12,493,692 | +0.91(+1.19%) |
Sep 24, 2019 | 77.60 | 77.90 | 76.02 | 76.34 | 18,517,184 | -0.75(-0.97%) |
Sep 23, 2019 | 76.86 | 77.32 | 76.70 | 77.09 | 8,239,147 | +0.24(+0.31%) |
Sep 20, 2019 | 78.01 | 78.05 | 76.65 | 76.85 | 15,754,586 | -0.91(-1.17%) |
Sep 19, 2019 | 77.83 | 78.45 | 77.65 | 77.76 | 8,595,067 | +0.17(+0.22%) |
Sep 18, 2019 | 77.47 | 77.64 | 76.54 | 77.59 | 9,216,468 | -0.01(-0.01%) |
Sep 17, 2019 | 77.34 | 77.60 | 77.16 | 77.60 | 8,072,769 | +0.31(+0.41%) |
Sep 16, 2019 | 76.83 | 77.45 | 76.76 | 77.28 | 8,093,339 | -0.19(-0.25%) |
Sep 13, 2019 | 77.92 | 77.92 | 77.39 | 77.47 | 17,320,312 | -0.57(-0.73%) |
Sep 12, 2019 | 78.10 | 78.68 | 77.72 | 78.05 | 13,378,677 | +0.42(+0.54%) |
Sep 11, 2019 | 77.06 | 77.64 | 76.90 | 77.63 | 9,847,077 | +0.80(+1.04%) |
Sep 10, 2019 | 76.86 | 76.86 | 75.96 | 76.82 | 10,327,759 | -0.39(-0.51%) |
Sep 09, 2019 | 78.16 | 78.20 | 76.80 | 77.22 | 13,210,793 | -0.58(-0.75%) |
Sep 06, 2019 | 78.04 | 78.07 | 77.59 | 77.80 | 9,585,439 | -0.07(-0.09%) |
Sep 05, 2019 | 77.27 | 78.18 | 77.23 | 77.86 | 10,521,311 | +1.59(+2.09%) |
Sep 04, 2019 | 75.80 | 76.31 | 75.73 | 76.27 | 8,097,187 | +1.28(+1.71%) |
Sep 03, 2019 | 75.29 | 75.96 | 74.72 | 74.99 | 12,401,412 | -0.93(-1.22%) |
Aug 30, 2019 | 76.43 | 76.53 | 75.37 | 75.92 | 10,554,878 | -0.02(-0.03%) |
Aug 29, 2019 | 75.65 | 76.17 | 75.38 | 75.94 | 8,507,336 | +1.30(+1.74%) |
Aug 28, 2019 | 74.17 | 74.76 | 73.64 | 74.64 | 7,479,249 | +0.07(+0.09%) |
Aug 27, 2019 | 75.17 | 75.31 | 74.14 | 74.57 | 10,510,506 | -0.11(-0.15%) |
Aug 26, 2019 | 74.57 | 74.71 | 74.07 | 74.69 | 10,851,474 | +1.02(+1.39%) |
Aug 23, 2019 | 75.76 | 76.46 | 73.36 | 73.66 | 21,369,768 | -2.52(-3.31%) |
Aug 22, 2019 | 76.57 | 76.74 | 75.51 | 76.18 | 7,955,595 | -0.18(-0.24%) |
Aug 21, 2019 | 76.20 | 76.56 | 76.02 | 76.37 | 8,801,690 | +0.89(+1.18%) |
Aug 20, 2019 | 75.76 | 76.15 | 75.44 | 75.48 | 8,734,717 | -0.38(-0.50%) |
Aug 19, 2019 | 75.90 | 76.09 | 75.46 | 75.86 | 8,253,000 | +1.14(+1.52%) |
Aug 16, 2019 | 74.08 | 74.88 | 73.98 | 74.72 | 11,379,330 | +1.39(+1.90%) |
Aug 15, 2019 | 73.53 | 73.71 | 72.71 | 73.33 | 16,414,072 | -0.13(-0.18%) |
Aug 14, 2019 | 74.40 | 74.73 | 73.27 | 73.46 | 24,689,392 | -2.33(-3.07%) |
Aug 13, 2019 | 73.87 | 76.08 | 73.71 | 75.79 | 27,323,974 | +1.86(+2.52%) |
Aug 12, 2019 | 74.41 | 74.69 | 73.60 | 73.93 | 10,251,573 | -0.99(-1.32%) |
Aug 09, 2019 | 75.33 | 75.54 | 74.35 | 74.92 | 16,313,684 | -0.86(-1.13%) |
Aug 08, 2019 | 74.56 | 75.80 | 74.37 | 75.78 | 16,752,496 | +1.81(+2.45%) |
Aug 07, 2019 | 72.67 | 74.17 | 72.27 | 73.97 | 21,561,762 | +0.46(+0.62%) |
Aug 06, 2019 | 73.28 | 73.78 | 72.67 | 73.51 | 20,062,314 | +1.20(+1.66%) |
Aug 05, 2019 | 73.44 | 73.55 | 71.73 | 72.31 | 29,148,652 | -3.15(-4.17%) |
Aug 02, 2019 | 76.09 | 76.12 | 74.77 | 75.46 | 23,436,556 | -1.25(-1.63%) |