Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 193.05 | 196.35 | 191.69 | 196.07 | 10,865,300 | +3.56(+1.85%) |
Jul 30, 2020 | 191.81 | 198.66 | 189.13 | 192.51 | 16,799,024 | +7.91(+4.28%) |
Jul 29, 2020 | 178.45 | 185.44 | 178.27 | 184.60 | 15,352,728 | +8.33(+4.73%) |
Jul 28, 2020 | 178.01 | 179.58 | 176.01 | 176.27 | 6,124,776 | -1.71(-0.96%) |
Jul 27, 2020 | 173.92 | 178.46 | 172.39 | 177.98 | 6,867,555 | +5.42(+3.14%) |
Jul 24, 2020 | 171.08 | 173.60 | 169.08 | 172.56 | 6,256,000 | -1.30(-0.75%) |
Jul 23, 2020 | 178.15 | 180.75 | 171.94 | 173.86 | 6,995,803 | -4.56(-2.56%) |
Jul 22, 2020 | 176.16 | 179.49 | 175.73 | 178.42 | 4,668,240 | +2.84(+1.62%) |
Jul 21, 2020 | 179.25 | 179.46 | 174.32 | 175.58 | 5,701,479 | -3.24(-1.81%) |
Jul 20, 2020 | 174.65 | 179.64 | 172.68 | 178.82 | 6,023,163 | +4.90(+2.82%) |
Jul 17, 2020 | 171.50 | 174.56 | 169.54 | 173.92 | 7,353,900 | +4.11(+2.42%) |
Jul 16, 2020 | 169.90 | 171.34 | 166.50 | 169.81 | 6,629,546 | -2.25(-1.31%) |
Jul 15, 2020 | 172.99 | 173.36 | 169.01 | 172.06 | 6,656,726 | -0.24(-0.14%) |
Jul 14, 2020 | 168.75 | 172.60 | 164.33 | 172.30 | 10,623,210 | +0.79(+0.46%) |
Jul 13, 2020 | 180.42 | 180.66 | 170.74 | 171.51 | 10,230,717 | -6.89(-3.86%) |
Jul 10, 2020 | 181.63 | 182.52 | 177.13 | 178.40 | 7,583,100 | -4.83(-2.64%) |
Jul 09, 2020 | 183.40 | 183.99 | 179.15 | 183.23 | 6,339,396 | +1.43(+0.79%) |
Jul 08, 2020 | 178.89 | 182.64 | 178.50 | 181.80 | 7,233,592 | +3.77(+2.12%) |
Jul 07, 2020 | 177.69 | 179.95 | 176.31 | 178.03 | 5,527,511 | +0.66(+0.37%) |
Jul 06, 2020 | 180.29 | 181.24 | 174.46 | 177.37 | 8,345,938 | +0.16(+0.09%) |
Jul 02, 2020 | 179.69 | 179.80 | 176.72 | 177.21 | 5,943,600 | -0.22(-0.12%) |
Jul 01, 2020 | 174.63 | 178.23 | 172.56 | 177.43 | 6,868,689 | +3.20(+1.84%) |
Jun 30, 2020 | 170.70 | 174.69 | 169.41 | 174.23 | 6,828,956 | +5.88(+3.49%) |
Jun 29, 2020 | 171.48 | 171.48 | 165.56 | 168.35 | 5,423,098 | -2.52(-1.47%) |
Jun 26, 2020 | 173.71 | 173.71 | 168.60 | 170.87 | 8,158,600 | -1.63(-0.94%) |
Jun 25, 2020 | 169.00 | 172.78 | 168.19 | 172.50 | 6,649,354 | +4.50(+2.68%) |
Jun 24, 2020 | 170.60 | 173.48 | 164.29 | 168.00 | 8,929,689 | -4.79(-2.77%) |
Jun 23, 2020 | 172.00 | 175.40 | 170.40 | 172.79 | 7,686,750 | +2.53(+1.49%) |
Jun 22, 2020 | 165.58 | 170.90 | 165.55 | 170.26 | 7,792,245 | +5.90(+3.59%) |
Jun 19, 2020 | 170.60 | 171.12 | 164.01 | 164.36 | 11,332,600 | -3.69(-2.20%) |
Jun 18, 2020 | 164.72 | 168.83 | 164.31 | 168.05 | 8,578,682 | +4.22(+2.58%) |
Jun 17, 2020 | 162.84 | 164.96 | 161.66 | 163.83 | 5,580,607 | +2.61(+1.62%) |
Jun 16, 2020 | 160.19 | 162.83 | 158.30 | 161.22 | 6,538,111 | +3.67(+2.33%) |
Jun 15, 2020 | 152.63 | 157.92 | 152.22 | 157.55 | 5,116,272 | +2.29(+1.47%) |
Jun 12, 2020 | 157.06 | 157.21 | 151.89 | 155.26 | 7,038,000 | +2.22(+1.45%) |
Jun 11, 2020 | 158.10 | 159.50 | 152.91 | 153.04 | 9,038,237 | -6.87(-4.30%) |
Jun 10, 2020 | 157.60 | 160.89 | 157.60 | 159.91 | 5,880,336 | +3.05(+1.94%) |
Jun 09, 2020 | 155.79 | 158.21 | 155.59 | 156.86 | 7,265,470 | +0.77(+0.49%) |
Jun 08, 2020 | 154.28 | 156.21 | 153.11 | 156.09 | 5,493,393 | +0.09(+0.06%) |
Jun 05, 2020 | 152.98 | 156.34 | 150.00 | 156.00 | 8,446,100 | +1.40(+0.91%) |
Jun 04, 2020 | 156.70 | 159.48 | 153.63 | 154.60 | 7,553,846 | -2.18(-1.39%) |
Jun 03, 2020 | 157.49 | 158.27 | 155.12 | 156.78 | 6,731,463 | -0.71(-0.45%) |
Jun 02, 2020 | 156.00 | 157.60 | 154.61 | 157.49 | 6,342,629 | +2.96(+1.92%) |
Jun 01, 2020 | 154.90 | 155.97 | 153.05 | 154.53 | 5,657,291 | -0.48(-0.31%) |
May 29, 2020 | 150.50 | 155.33 | 148.93 | 155.01 | 10,156,000 | +6.22(+4.18%) |
May 28, 2020 | 144.73 | 151.95 | 144.51 | 148.79 | 10,044,962 | +2.83(+1.94%) |
May 27, 2020 | 145.48 | 146.40 | 140.02 | 145.96 | 9,554,451 | -1.04(-0.71%) |
May 26, 2020 | 154.12 | 154.55 | 146.29 | 147.00 | 10,266,388 | -3.86(-2.56%) |
May 22, 2020 | 148.26 | 151.00 | 147.36 | 150.86 | 5,724,100 | +2.86(+1.93%) |
May 21, 2020 | 150.58 | 150.74 | 148.00 | 148.00 | 5,607,349 | -2.94(-1.95%) |
May 20, 2020 | 148.00 | 151.08 | 147.90 | 150.94 | 7,809,372 | +5.55(+3.82%) |
May 19, 2020 | 146.75 | 149.72 | 145.22 | 145.39 | 7,778,282 | -0.85(-0.58%) |
May 18, 2020 | 148.13 | 149.18 | 145.99 | 146.24 | 8,578,686 | +0.73(+0.50%) |
May 15, 2020 | 142.90 | 145.89 | 141.63 | 145.51 | 8,361,100 | +1.10(+0.76%) |
May 14, 2020 | 142.07 | 144.70 | 141.43 | 144.41 | 9,269,932 | +0.68(+0.47%) |
May 13, 2020 | 140.20 | 145.10 | 139.61 | 143.73 | 11,142,229 | +2.70(+1.91%) |
May 12, 2020 | 144.00 | 145.65 | 140.91 | 141.03 | 9,756,805 | -2.93(-2.04%) |
May 11, 2020 | 142.96 | 145.27 | 142.18 | 143.96 | 10,271,800 | -1.00(-0.69%) |
May 08, 2020 | 143.25 | 146.40 | 142.11 | 144.96 | 13,169,400 | -1.33(-0.91%) |
May 07, 2020 | 139.92 | 147.20 | 139.28 | 146.29 | 35,484,776 | +17.98(+14.01%) |
May 06, 2020 | 127.05 | 129.59 | 126.12 | 128.31 | 13,956,378 | +2.88(+2.30%) |
May 05, 2020 | 124.94 | 127.94 | 124.85 | 125.43 | 9,235,755 | +1.77(+1.43%) |
May 04, 2020 | 121.26 | 124.18 | 120.31 | 123.66 | 7,673,949 | +3.05(+2.53%) |
May 01, 2020 | 119.85 | 122.70 | 119.43 | 120.61 | 5,613,800 | -2.39(-1.94%) |
Apr 30, 2020 | 121.35 | 123.45 | 120.62 | 123.00 | 7,569,079 | -0.58(-0.47%) |
Apr 29, 2020 | 119.30 | 124.03 | 118.64 | 123.58 | 9,891,048 | +7.44(+6.41%) |
Apr 28, 2020 | 121.66 | 122.00 | 115.90 | 116.14 | 9,191,195 | -4.39(-3.64%) |
Apr 27, 2020 | 121.25 | 122.39 | 120.06 | 120.53 | 6,676,437 | +0.35(+0.29%) |
Apr 24, 2020 | 115.47 | 120.47 | 115.40 | 120.18 | 10,680,400 | +4.94(+4.29%) |
Apr 23, 2020 | 115.94 | 118.39 | 115.00 | 115.24 | 7,562,941 | +0.05(+0.04%) |
Apr 22, 2020 | 110.29 | 116.00 | 109.91 | 115.19 | 12,875,222 | +7.65(+7.11%) |
Apr 21, 2020 | 111.12 | 112.85 | 107.41 | 107.54 | 11,735,854 | -4.63(-4.13%) |
Apr 20, 2020 | 110.90 | 114.30 | 110.03 | 112.17 | 10,730,273 | +0.32(+0.29%) |
Apr 17, 2020 | 110.30 | 112.12 | 110.05 | 111.85 | 11,069,700 | +3.54(+3.27%) |
Apr 16, 2020 | 109.50 | 109.53 | 106.57 | 108.31 | 9,568,703 | +0.36(+0.33%) |
Apr 15, 2020 | 107.46 | 109.09 | 106.42 | 107.95 | 7,821,158 | -1.84(-1.68%) |
Apr 14, 2020 | 109.00 | 110.98 | 107.93 | 109.79 | 8,415,520 | +3.81(+3.60%) |
Apr 13, 2020 | 104.85 | 106.29 | 102.34 | 105.98 | 7,716,059 | +0.14(+0.13%) |
Apr 09, 2020 | 105.63 | 108.70 | 104.78 | 105.84 | 10,894,900 | +0.78(+0.74%) |
Apr 08, 2020 | 101.61 | 105.50 | 100.75 | 105.06 | 9,383,180 | +4.78(+4.77%) |
Apr 07, 2020 | 105.25 | 106.23 | 99.90 | 100.28 | 10,290,394 | -1.39(-1.37%) |
Apr 06, 2020 | 97.80 | 102.50 | 96.26 | 101.67 | 11,995,039 | +9.28(+10.04%) |
Apr 03, 2020 | 92.79 | 92.95 | 89.88 | 92.39 | 7,699,400 | -1.13(-1.21%) |
Apr 02, 2020 | 91.10 | 94.68 | 90.92 | 93.52 | 7,075,929 | +2.14(+2.34%) |
Apr 01, 2020 | 92.72 | 94.67 | 90.38 | 91.38 | 9,627,739 | -4.36(-4.55%) |
Mar 31, 2020 | 96.38 | 99.43 | 94.87 | 95.74 | 9,881,808 | -1.29(-1.33%) |
Mar 30, 2020 | 95.50 | 98.26 | 94.37 | 97.03 | 8,948,469 | +3.55(+3.80%) |
Mar 27, 2020 | 97.00 | 97.11 | 93.06 | 93.48 | 11,311,899 | -7.15(-7.11%) |
Mar 26, 2020 | 96.31 | 100.93 | 95.64 | 100.63 | 9,452,695 | +4.92(+5.14%) |
Mar 25, 2020 | 97.43 | 100.42 | 95.27 | 95.71 | 11,811,716 | -1.58(-1.62%) |
Mar 24, 2020 | 89.40 | 98.00 | 89.40 | 97.29 | 13,936,387 | +12.03(+14.11%) |
Mar 23, 2020 | 86.29 | 88.15 | 82.07 | 85.26 | 12,967,065 | -1.42(-1.64%) |
Mar 20, 2020 | 95.64 | 96.23 | 86.21 | 86.68 | 14,874,400 | -7.01(-7.48%) |
Mar 19, 2020 | 91.56 | 98.06 | 87.04 | 93.69 | 12,179,853 | +2.23(+2.44%) |
Mar 18, 2020 | 91.86 | 95.10 | 86.15 | 91.46 | 16,066,415 | -6.41(-6.55%) |
Mar 17, 2020 | 94.50 | 101.08 | 90.52 | 97.87 | 17,968,384 | +5.15(+5.55%) |
Mar 16, 2020 | 94.00 | 103.15 | 91.23 | 92.72 | 16,202,759 | -17.43(-15.82%) |
Mar 13, 2020 | 100.52 | 110.60 | 99.78 | 110.15 | 19,170,500 | +13.19(+13.60%) |
Mar 12, 2020 | 96.56 | 104.78 | 94.50 | 96.96 | 20,113,228 | -6.94(-6.68%) |
Mar 11, 2020 | 106.65 | 107.75 | 101.98 | 103.90 | 10,758,892 | -5.84(-5.32%) |
Mar 10, 2020 | 105.30 | 109.74 | 103.17 | 109.74 | 11,746,955 | +8.11(+7.98%) |
Mar 09, 2020 | 102.72 | 106.99 | 99.71 | 101.63 | 12,458,473 | -9.26(-8.35%) |
Mar 06, 2020 | 107.95 | 111.57 | 107.58 | 110.89 | 8,524,200 | -1.29(-1.15%) |
Mar 05, 2020 | 112.03 | 114.90 | 111.24 | 112.18 | 7,668,101 | -3.12(-2.71%) |
Mar 04, 2020 | 112.04 | 115.39 | 110.62 | 115.30 | 8,243,686 | +5.54(+5.05%) |
Mar 03, 2020 | 112.82 | 114.56 | 108.26 | 109.76 | 11,909,441 | -3.10(-2.75%) |
Mar 02, 2020 | 107.46 | 113.05 | 106.53 | 112.86 | 13,363,624 | +4.87(+4.51%) |
Feb 28, 2020 | 104.26 | 108.73 | 103.72 | 107.99 | 17,215,900 | +0.15(+0.14%) |
Feb 27, 2020 | 106.30 | 112.05 | 106.30 | 107.84 | 15,457,754 | -1.27(-1.16%) |
Feb 26, 2020 | 109.81 | 112.63 | 108.60 | 109.11 | 10,301,770 | -0.55(-0.50%) |
Feb 25, 2020 | 115.67 | 116.42 | 109.33 | 109.66 | 13,630,824 | -6.78(-5.82%) |
Feb 24, 2020 | 114.29 | 116.79 | 113.52 | 116.44 | 10,073,312 | -3.05(-2.55%) |
Feb 21, 2020 | 121.72 | 121.85 | 118.53 | 119.49 | 5,896,200 | -2.94(-2.40%) |
Feb 20, 2020 | 123.86 | 124.31 | 120.40 | 122.43 | 7,212,141 | -1.48(-1.19%) |
Feb 19, 2020 | 122.63 | 124.45 | 122.30 | 123.91 | 4,876,365 | +1.64(+1.34%) |
Feb 18, 2020 | 122.58 | 122.99 | 121.68 | 122.27 | 5,085,743 | -0.72(-0.59%) |
Feb 14, 2020 | 120.89 | 123.00 | 120.80 | 122.99 | 5,769,800 | +2.48(+2.06%) |
Feb 13, 2020 | 118.04 | 121.10 | 117.80 | 120.51 | 6,066,267 | +1.95(+1.64%) |
Feb 12, 2020 | 118.85 | 119.91 | 117.87 | 118.56 | 6,476,546 | -0.28(-0.24%) |
Feb 11, 2020 | 120.76 | 121.00 | 118.40 | 118.84 | 4,676,790 | -1.22(-1.02%) |
Feb 10, 2020 | 118.56 | 120.15 | 118.50 | 120.06 | 4,868,030 | +1.18(+0.99%) |
Feb 07, 2020 | 119.60 | 119.67 | 118.41 | 118.88 | 4,166,200 | -1.01(-0.84%) |
Feb 06, 2020 | 120.09 | 120.60 | 119.47 | 119.89 | 4,019,823 | +0.17(+0.14%) |
Feb 05, 2020 | 121.20 | 122.19 | 118.89 | 119.72 | 7,594,807 | -0.36(-0.30%) |
Feb 04, 2020 | 118.04 | 120.34 | 117.30 | 120.08 | 7,395,299 | +3.57(+3.06%) |
Feb 03, 2020 | 114.30 | 117.24 | 114.05 | 116.51 | 8,234,687 | +2.62(+2.30%) |
Jan 31, 2020 | 116.75 | 117.32 | 113.15 | 113.89 | 9,467,100 | -3.23(-2.76%) |
Jan 30, 2020 | 112.79 | 117.20 | 112.42 | 117.12 | 13,651,321 | +0.46(+0.39%) |
Jan 29, 2020 | 117.47 | 117.53 | 115.16 | 116.66 | 9,235,223 | +0.14(+0.12%) |
Jan 28, 2020 | 115.83 | 117.21 | 114.72 | 116.52 | 6,430,440 | +1.28(+1.11%) |
Jan 27, 2020 | 113.63 | 115.98 | 112.31 | 115.24 | 7,001,531 | -1.74(-1.49%) |
Jan 24, 2020 | 118.45 | 119.60 | 116.51 | 116.98 | 7,123,900 | -0.91(-0.77%) |
Jan 23, 2020 | 117.40 | 117.94 | 115.80 | 117.89 | 8,531,789 | +2.39(+2.07%) |
Jan 22, 2020 | 116.73 | 117.45 | 115.47 | 115.50 | 5,301,395 | -0.65(-0.56%) |
Jan 21, 2020 | 115.31 | 116.39 | 115.11 | 116.15 | 8,745,704 | +0.11(+0.09%) |
Jan 17, 2020 | 116.45 | 116.70 | 115.47 | 116.04 | 9,730,400 | +0.64(+0.55%) |
Jan 16, 2020 | 115.92 | 116.00 | 114.85 | 115.40 | 4,772,321 | +0.55(+0.48%) |
Jan 15, 2020 | 115.14 | 115.95 | 114.61 | 114.85 | 5,954,705 | +0.21(+0.18%) |
Jan 14, 2020 | 115.51 | 115.59 | 114.12 | 114.64 | 7,182,036 | -0.64(-0.56%) |
Jan 13, 2020 | 113.98 | 115.88 | 113.86 | 115.28 | 9,652,512 | +2.35(+2.08%) |
Jan 10, 2020 | 113.64 | 113.71 | 112.27 | 112.93 | 6,965,600 | +0.36(+0.32%) |
Jan 09, 2020 | 112.99 | 113.56 | 111.59 | 112.57 | 5,944,750 | +0.75(+0.67%) |
Jan 08, 2020 | 110.40 | 112.64 | 109.82 | 111.82 | 8,293,562 | +2.15(+1.96%) |
Jan 07, 2020 | 111.50 | 111.56 | 109.53 | 109.67 | 6,898,720 | -0.50(-0.45%) |
Jan 06, 2020 | 107.57 | 110.22 | 107.44 | 110.17 | 6,764,532 | +1.41(+1.30%) |
Jan 03, 2020 | 109.49 | 110.42 | 108.76 | 108.76 | 7,099,900 | -1.99(-1.80%) |
Jan 02, 2020 | 109.47 | 111.21 | 109.28 | 110.75 | 7,418,792 | +2.58(+2.39%) |
Dec 31, 2019 | 107.54 | 108.45 | 107.20 | 108.17 | 4,080,600 | +0.20(+0.19%) |
Dec 30, 2019 | 109.52 | 109.60 | 107.73 | 107.97 | 3,769,197 | -1.43(-1.31%) |
Dec 27, 2019 | 110.17 | 110.18 | 108.90 | 109.40 | 3,390,300 | -0.35(-0.32%) |
Dec 26, 2019 | 109.13 | 109.75 | 108.57 | 109.75 | 4,049,960 | +1.06(+0.98%) |
Dec 24, 2019 | 108.64 | 109.26 | 108.38 | 108.69 | 1,679,900 | +0.08(+0.07%) |
Dec 23, 2019 | 109.05 | 109.45 | 108.38 | 108.61 | 4,658,954 | -0.14(-0.13%) |
Dec 20, 2019 | 109.28 | 109.62 | 108.13 | 108.75 | 9,831,000 | -0.13(-0.12%) |
Dec 19, 2019 | 107.80 | 108.94 | 107.46 | 108.88 | 6,589,991 | +1.05(+0.97%) |
Dec 18, 2019 | 108.86 | 109.47 | 107.76 | 107.83 | 6,478,027 | -0.63(-0.58%) |
Dec 17, 2019 | 109.57 | 109.60 | 107.67 | 108.46 | 8,165,862 | -1.11(-1.01%) |
Dec 16, 2019 | 108.40 | 109.83 | 108.35 | 109.57 | 8,465,440 | +1.92(+1.78%) |
Dec 13, 2019 | 105.83 | 107.91 | 105.52 | 107.65 | 7,001,100 | +1.98(+1.87%) |
Dec 12, 2019 | 105.21 | 106.22 | 104.13 | 105.67 | 6,379,869 | +0.16(+0.15%) |
Dec 11, 2019 | 103.72 | 105.87 | 103.59 | 105.51 | 5,779,732 | +1.89(+1.82%) |
Dec 10, 2019 | 103.77 | 104.13 | 103.26 | 103.62 | 5,316,498 | -0.16(-0.15%) |
Dec 09, 2019 | 104.60 | 105.10 | 103.60 | 103.78 | 5,641,273 | -0.56(-0.54%) |
Dec 06, 2019 | 104.79 | 105.34 | 104.16 | 104.34 | 7,018,400 | -0.25(-0.24%) |
Dec 05, 2019 | 105.45 | 105.50 | 104.11 | 104.59 | 5,635,759 | -0.41(-0.39%) |
Dec 04, 2019 | 106.29 | 106.29 | 104.65 | 105.00 | 7,848,714 | -0.59(-0.56%) |
Dec 03, 2019 | 105.00 | 106.13 | 104.51 | 105.59 | 9,062,617 | -0.62(-0.58%) |
Dec 02, 2019 | 107.96 | 108.49 | 104.65 | 106.21 | 7,182,505 | -1.80(-1.67%) |
Nov 29, 2019 | 107.97 | 108.39 | 106.90 | 108.01 | 4,439,500 | +0.26(+0.24%) |
Nov 27, 2019 | 106.89 | 108.24 | 106.80 | 107.75 | 7,555,100 | +1.55(+1.46%) |
Nov 26, 2019 | 104.80 | 106.78 | 104.50 | 106.20 | 13,127,330 | +1.75(+1.68%) |
Nov 25, 2019 | 102.38 | 104.57 | 102.06 | 104.45 | 8,336,269 | +2.68(+2.63%) |
Nov 22, 2019 | 102.92 | 103.23 | 100.72 | 101.77 | 6,448,800 | -0.78(-0.76%) |
Nov 21, 2019 | 103.00 | 104.47 | 102.15 | 102.55 | 7,524,761 | -1.54(-1.48%) |
Nov 20, 2019 | 105.22 | 105.38 | 103.12 | 104.09 | 5,953,540 | -0.86(-0.82%) |
Nov 19, 2019 | 104.08 | 106.17 | 104.01 | 104.95 | 7,954,090 | +1.29(+1.24%) |
Nov 18, 2019 | 103.85 | 104.20 | 102.98 | 103.66 | 4,830,438 | -0.54(-0.52%) |
Nov 15, 2019 | 104.35 | 104.48 | 103.11 | 104.20 | 5,640,300 | +0.47(+0.45%) |
Nov 14, 2019 | 101.87 | 103.85 | 101.37 | 103.73 | 4,978,407 | +1.61(+1.58%) |
Nov 13, 2019 | 102.00 | 103.60 | 101.63 | 102.12 | 5,328,203 | +0.09(+0.09%) |
Nov 12, 2019 | 102.97 | 103.09 | 100.92 | 102.03 | 6,708,270 | -0.64(-0.62%) |
Nov 11, 2019 | 101.04 | 103.04 | 100.66 | 102.67 | 5,391,025 | +1.25(+1.23%) |
Nov 08, 2019 | 100.03 | 101.71 | 99.60 | 101.42 | 5,451,400 | +0.95(+0.95%) |
Nov 07, 2019 | 100.94 | 101.72 | 100.29 | 100.47 | 9,084,687 | -0.16(-0.16%) |
Nov 06, 2019 | 101.20 | 101.34 | 100.17 | 100.63 | 7,331,933 | -0.36(-0.36%) |
Nov 05, 2019 | 103.05 | 103.25 | 100.29 | 100.99 | 9,235,678 | -1.82(-1.77%) |
Nov 04, 2019 | 105.72 | 105.76 | 102.61 | 102.81 | 5,813,151 | -2.17(-2.07%) |
Nov 01, 2019 | 104.70 | 105.30 | 103.93 | 104.98 | 5,489,800 | +0.88(+0.85%) |
Oct 31, 2019 | 106.47 | 106.50 | 103.26 | 104.10 | 7,200,511 | -2.40(-2.25%) |
Oct 30, 2019 | 105.29 | 106.60 | 103.96 | 106.50 | 4,204,428 | +1.50(+1.43%) |
Oct 29, 2019 | 106.84 | 107.02 | 104.69 | 105.00 | 5,420,766 | -1.60(-1.50%) |
Oct 28, 2019 | 107.99 | 108.46 | 106.45 | 106.60 | 7,004,102 | -0.59(-0.55%) |
Oct 25, 2019 | 104.46 | 107.49 | 104.42 | 107.19 | 12,070,900 | +2.28(+2.17%) |
Oct 24, 2019 | 106.07 | 106.98 | 103.19 | 104.91 | 23,815,828 | +8.27(+8.56%) |
Oct 23, 2019 | 97.42 | 97.60 | 94.77 | 96.64 | 17,445,654 | -0.72(-0.74%) |
Oct 22, 2019 | 101.36 | 101.95 | 97.11 | 97.36 | 11,383,829 | -4.08(-4.02%) |
Oct 21, 2019 | 102.36 | 102.73 | 100.46 | 101.44 | 6,917,128 | +0.22(+0.22%) |
Oct 18, 2019 | 103.92 | 104.32 | 100.75 | 101.22 | 7,261,200 | -2.41(-2.33%) |
Oct 17, 2019 | 103.89 | 104.34 | 102.84 | 103.63 | 4,018,839 | +0.54(+0.52%) |
Oct 16, 2019 | 103.00 | 103.23 | 101.90 | 103.09 | 4,363,664 | -0.50(-0.48%) |
Oct 15, 2019 | 102.01 | 103.66 | 101.90 | 103.59 | 4,628,811 | +1.84(+1.81%) |
Oct 14, 2019 | 101.59 | 102.35 | 101.37 | 101.75 | 3,817,791 | +0.17(+0.17%) |
Oct 11, 2019 | 101.78 | 103.96 | 101.47 | 101.58 | 4,788,300 | +1.04(+1.03%) |
Oct 10, 2019 | 99.40 | 101.00 | 99.40 | 100.54 | 4,561,574 | +0.65(+0.65%) |
Oct 09, 2019 | 99.44 | 100.69 | 99.39 | 99.89 | 5,037,196 | +0.56(+0.56%) |
Oct 08, 2019 | 100.85 | 101.15 | 99.25 | 99.33 | 7,397,257 | -2.29(-2.25%) |
Oct 07, 2019 | 102.11 | 102.61 | 101.52 | 101.62 | 3,829,046 | -1.17(-1.14%) |
Oct 04, 2019 | 101.84 | 102.98 | 100.84 | 102.79 | 5,534,600 | +1.76(+1.74%) |
Oct 03, 2019 | 99.54 | 101.31 | 98.61 | 101.03 | 5,342,899 | +1.30(+1.30%) |
Oct 02, 2019 | 101.81 | 101.83 | 99.36 | 99.73 | 8,011,206 | -2.80(-2.73%) |
Oct 01, 2019 | 104.00 | 104.64 | 102.23 | 102.53 | 5,746,345 | -1.06(-1.02%) |
Sep 30, 2019 | 103.09 | 104.07 | 101.48 | 103.59 | 7,512,612 | +1.39(+1.36%) |
Sep 27, 2019 | 104.87 | 105.17 | 101.10 | 102.20 | 7,189,800 | -2.35(-2.25%) |
Sep 26, 2019 | 104.43 | 104.87 | 103.22 | 104.55 | 4,780,720 | +0.40(+0.38%) |
Sep 25, 2019 | 103.34 | 104.46 | 101.54 | 104.15 | 5,523,729 | +0.46(+0.44%) |
Sep 24, 2019 | 105.41 | 106.10 | 102.73 | 103.69 | 6,444,067 | -1.42(-1.35%) |
Sep 23, 2019 | 104.73 | 105.32 | 104.35 | 105.11 | 3,395,959 | +0.47(+0.45%) |
Sep 20, 2019 | 104.71 | 105.46 | 103.91 | 104.64 | 10,707,800 | -1.48(-1.39%) |
Sep 19, 2019 | 105.64 | 107.02 | 105.60 | 106.12 | 5,246,998 | +0.52(+0.49%) |
Sep 18, 2019 | 107.78 | 107.80 | 103.73 | 105.60 | 6,683,755 | -1.90(-1.77%) |
Sep 17, 2019 | 106.81 | 107.89 | 106.46 | 107.50 | 4,115,203 | +0.98(+0.92%) |
Sep 16, 2019 | 106.13 | 108.01 | 105.99 | 106.52 | 5,215,635 | -0.48(-0.45%) |
Sep 13, 2019 | 106.66 | 107.29 | 105.25 | 107.00 | 8,390,100 | -0.10(-0.09%) |
Sep 12, 2019 | 105.71 | 107.92 | 105.49 | 107.10 | 11,585,033 | +3.08(+2.96%) |
Sep 11, 2019 | 104.15 | 104.48 | 103.11 | 104.02 | 7,005,604 | +0.97(+0.94%) |
Sep 10, 2019 | 104.77 | 104.95 | 101.31 | 103.05 | 13,427,652 | -2.38(-2.26%) |
Sep 09, 2019 | 110.62 | 110.77 | 103.90 | 105.43 | 10,958,313 | -4.62(-4.20%) |
Sep 06, 2019 | 111.66 | 111.67 | 109.62 | 110.05 | 4,676,000 | -1.41(-1.27%) |
Sep 05, 2019 | 110.00 | 111.63 | 109.51 | 111.46 | 5,348,743 | +2.73(+2.51%) |
Sep 04, 2019 | 107.75 | 109.24 | 107.29 | 108.73 | 3,691,438 | +1.98(+1.85%) |
Sep 03, 2019 | 107.92 | 108.86 | 106.46 | 106.75 | 4,037,975 | -2.30(-2.11%) |
Aug 30, 2019 | 110.13 | 110.97 | 108.54 | 109.05 | 3,958,600 | -0.16(-0.15%) |
Aug 29, 2019 | 108.96 | 109.76 | 108.78 | 109.21 | 3,930,908 | +1.74(+1.62%) |
Aug 28, 2019 | 106.71 | 107.63 | 105.35 | 107.47 | 3,256,134 | +0.02(+0.02%) |
Aug 27, 2019 | 108.39 | 108.72 | 106.95 | 107.45 | 4,938,297 | -0.21(-0.20%) |
Aug 26, 2019 | 107.11 | 107.83 | 106.29 | 107.66 | 3,668,541 | +1.62(+1.53%) |
Aug 23, 2019 | 108.93 | 110.14 | 105.51 | 106.04 | 7,457,300 | -2.73(-2.51%) |
Aug 22, 2019 | 110.08 | 110.29 | 107.65 | 108.77 | 3,863,950 | -1.05(-0.96%) |
Aug 21, 2019 | 108.54 | 110.02 | 108.40 | 109.82 | 5,416,234 | +2.45(+2.28%) |
Aug 20, 2019 | 107.91 | 108.58 | 107.02 | 107.37 | 4,359,109 | -0.30(-0.28%) |
Aug 19, 2019 | 108.00 | 108.44 | 106.83 | 107.67 | 5,720,897 | +1.51(+1.42%) |
Aug 16, 2019 | 106.08 | 106.61 | 105.55 | 106.16 | 5,989,100 | +1.21(+1.15%) |
Aug 15, 2019 | 103.90 | 105.79 | 103.13 | 104.95 | 7,049,083 | +1.68(+1.63%) |
Aug 14, 2019 | 104.17 | 105.13 | 102.44 | 103.27 | 9,537,673 | -2.77(-2.61%) |
Aug 13, 2019 | 103.39 | 106.70 | 102.68 | 106.04 | 9,908,906 | +3.32(+3.23%) |
Aug 12, 2019 | 104.01 | 104.38 | 102.21 | 102.72 | 7,897,173 | -2.10(-2.00%) |
Aug 09, 2019 | 106.40 | 106.52 | 104.45 | 104.82 | 7,777,300 | -1.97(-1.84%) |
Aug 08, 2019 | 107.35 | 108.14 | 106.08 | 106.79 | 7,813,173 | +0.16(+0.15%) |
Aug 07, 2019 | 104.06 | 107.16 | 103.30 | 106.63 | 7,620,940 | +1.60(+1.52%) |
Aug 06, 2019 | 105.00 | 106.00 | 104.48 | 105.03 | 7,739,348 | +1.43(+1.38%) |
Aug 05, 2019 | 103.76 | 105.39 | 102.41 | 103.60 | 11,736,961 | -3.49(-3.26%) |
Aug 02, 2019 | 109.47 | 109.65 | 105.83 | 107.09 | 10,466,900 | -3.71(-3.35%) |