Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,488 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.64 | 145.06 | 7,001,114 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,679 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,788 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,091 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,933 | -1.88(-1.23%) |
Jul 23, 2020 | 156.68 | 156.87 | 152.45 | 153.14 | 2,540,611 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.24 | 153.91 | 156.29 | 1,778,765 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.55 | 156.21 | 156.72 | 1,625,010 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.37 | 1,905,159 | +1.02(+0.65%) |
Jul 17, 2020 | 157.42 | 158.58 | 156.54 | 157.35 | 3,193,414 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.85 | 154.16 | 156.44 | 1,568,165 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.86 | 2,474,604 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,611 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.33 | 152.68 | 153.67 | 3,644,788 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.29 | 154.88 | 2,368,086 | -2.93(-1.86%) |
Jul 09, 2020 | 161.06 | 161.89 | 155.22 | 157.81 | 3,116,980 | -2.54(-1.58%) |
Jul 08, 2020 | 158.18 | 161.01 | 158.18 | 160.35 | 2,934,161 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.64 | 156.69 | 158.10 | 3,452,467 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.15 | 155.50 | 158.23 | 2,910,958 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.94 | 155.37 | 2,067,487 | +0.54(+0.35%) |
Jul 01, 2020 | 155.79 | 156.88 | 154.09 | 154.83 | 2,178,193 | -0.83(-0.54%) |
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,695 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.68 | 152.67 | 154.28 | 2,784,800 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,274 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,922 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,203 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,290 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.67 | 152.12 | 2,792,406 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,459 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.51 | 149.99 | 152.71 | 3,830,367 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,214 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,305 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,573 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.78 | 134.13 | 136.09 | 4,190,664 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.60 | 4,795,898 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.06 | 143.16 | 5,209,462 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.37 | 141.39 | 4,537,799 | -0.08(-0.05%) |
Jun 08, 2020 | 139.13 | 141.50 | 138.92 | 141.47 | 4,299,808 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.88 | 140.64 | 141.47 | 4,829,726 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,952 | -1.73(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,364,002 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.08 | 143.20 | 145.88 | 3,448,370 | +1.34(+0.93%) |
Jun 01, 2020 | 146.45 | 146.95 | 143.06 | 144.54 | 5,521,684 | -0.47(-0.33%) |
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.01 | 9,984,838 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.83 | 4,200,636 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,414 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.88 | 139.52 | 140.28 | 5,285,710 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.64 | 142.38 | 143.32 | 2,483,790 | -1.06(-0.74%) |
May 21, 2020 | 145.20 | 145.20 | 141.95 | 144.38 | 3,216,676 | -0.81(-0.56%) |
May 20, 2020 | 147.21 | 149.26 | 143.74 | 145.18 | 3,987,708 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.87 | 147.22 | 148.57 | 2,467,419 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.94 | 148.96 | 149.76 | 2,851,709 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.23 | 147.93 | 150.97 | 2,979,198 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,923 | +1.13(+0.76%) |
May 13, 2020 | 148.18 | 150.37 | 147.25 | 149.03 | 2,808,169 | +0.20(+0.13%) |
May 12, 2020 | 150.86 | 152.31 | 148.71 | 148.84 | 2,468,653 | -0.78(-0.52%) |
May 11, 2020 | 144.82 | 150.49 | 144.46 | 149.62 | 3,387,041 | +4.76(+3.28%) |
May 08, 2020 | 145.51 | 145.72 | 143.96 | 144.86 | 2,085,062 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,722 | -3.50(-2.37%) |
May 06, 2020 | 149.53 | 149.99 | 147.54 | 147.85 | 2,082,085 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,518 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,838 | -0.33(-0.23%) |
May 01, 2020 | 145.06 | 145.90 | 143.03 | 144.97 | 2,730,418 | -0.95(-0.65%) |
Apr 30, 2020 | 146.46 | 148.14 | 144.65 | 145.93 | 4,422,282 | -0.49(-0.34%) |
Apr 29, 2020 | 148.87 | 149.13 | 145.96 | 146.42 | 3,434,253 | -2.02(-1.36%) |
Apr 28, 2020 | 151.87 | 152.85 | 147.77 | 148.44 | 3,465,715 | -3.77(-2.47%) |
Apr 27, 2020 | 154.76 | 155.23 | 151.67 | 152.20 | 3,402,135 | -1.55(-1.01%) |
Apr 24, 2020 | 152.87 | 155.61 | 151.56 | 153.75 | 4,677,720 | +2.83(+1.88%) |
Apr 23, 2020 | 148.32 | 153.40 | 145.32 | 150.92 | 6,032,192 | +3.04(+2.05%) |
Apr 22, 2020 | 145.90 | 148.42 | 144.92 | 147.88 | 3,474,533 | +3.81(+2.65%) |
Apr 21, 2020 | 146.66 | 147.02 | 142.88 | 144.07 | 4,525,157 | -4.83(-3.25%) |
Apr 20, 2020 | 147.81 | 151.17 | 146.84 | 148.90 | 2,715,229 | +0.47(+0.32%) |
Apr 17, 2020 | 146.66 | 148.79 | 144.41 | 148.43 | 3,931,268 | +2.42(+1.65%) |
Apr 16, 2020 | 144.28 | 146.82 | 143.44 | 146.01 | 3,722,330 | +3.35(+2.35%) |
Apr 15, 2020 | 140.55 | 144.76 | 140.14 | 142.66 | 3,830,140 | +0.07(+0.05%) |
Apr 14, 2020 | 138.98 | 143.01 | 135.94 | 142.60 | 4,036,404 | +6.31(+4.63%) |
Apr 13, 2020 | 136.80 | 138.33 | 134.83 | 136.28 | 2,425,757 | -1.24(-0.90%) |
Apr 09, 2020 | 136.37 | 138.15 | 135.46 | 137.52 | 4,679,097 | -0.46(-0.34%) |
Apr 08, 2020 | 134.05 | 138.96 | 132.59 | 137.98 | 4,246,008 | +4.10(+3.06%) |
Apr 07, 2020 | 135.07 | 136.64 | 132.16 | 133.89 | 4,133,493 | +0.25(+0.19%) |
Apr 06, 2020 | 134.25 | 135.42 | 132.40 | 133.63 | 4,407,866 | +1.84(+1.40%) |
Apr 03, 2020 | 132.98 | 136.45 | 130.66 | 131.79 | 4,252,781 | -2.38(-1.77%) |
Apr 02, 2020 | 127.72 | 134.75 | 125.54 | 134.17 | 5,007,127 | +5.43(+4.22%) |
Apr 01, 2020 | 126.45 | 129.46 | 125.49 | 128.74 | 3,494,819 | -2.17(-1.66%) |
Mar 31, 2020 | 129.24 | 134.02 | 126.94 | 130.91 | 8,012,236 | +0.26(+0.20%) |
Mar 30, 2020 | 126.33 | 133.78 | 125.99 | 130.64 | 5,359,279 | +4.09(+3.23%) |
Mar 27, 2020 | 123.29 | 129.86 | 122.86 | 126.56 | 4,998,914 | -0.23(-0.18%) |
Mar 26, 2020 | 116.34 | 128.09 | 115.07 | 126.78 | 7,125,273 | +11.71(+10.18%) |
Mar 25, 2020 | 113.35 | 119.03 | 112.49 | 115.07 | 6,858,551 | -0.90(-0.77%) |
Mar 24, 2020 | 116.30 | 117.58 | 110.80 | 115.97 | 7,234,968 | +3.62(+3.23%) |
Mar 23, 2020 | 114.14 | 119.73 | 110.47 | 112.34 | 7,735,099 | -3.16(-2.74%) |
Mar 20, 2020 | 124.72 | 124.80 | 113.46 | 115.50 | 9,657,665 | -10.09(-8.03%) |
Mar 19, 2020 | 134.46 | 134.93 | 123.73 | 125.59 | 6,946,080 | -9.44(-6.99%) |
Mar 18, 2020 | 128.66 | 135.89 | 126.53 | 135.03 | 7,136,641 | -0.10(-0.08%) |
Mar 17, 2020 | 125.71 | 135.50 | 123.71 | 135.13 | 9,441,111 | +13.04(+10.68%) |
Mar 16, 2020 | 123.62 | 130.87 | 121.03 | 122.09 | 7,014,591 | -9.43(-7.17%) |
Mar 13, 2020 | 125.46 | 131.52 | 121.27 | 131.52 | 7,250,031 | +12.60(+10.59%) |
Mar 12, 2020 | 123.42 | 128.81 | 118.84 | 118.92 | 8,304,172 | -13.21(-10.00%) |
Mar 11, 2020 | 131.60 | 133.85 | 129.65 | 132.13 | 7,642,393 | -1.10(-0.83%) |
Mar 10, 2020 | 131.39 | 133.93 | 127.13 | 133.24 | 6,317,233 | +5.16(+4.03%) |
Mar 09, 2020 | 126.47 | 132.99 | 125.80 | 128.07 | 5,670,909 | -5.42(-4.06%) |
Mar 06, 2020 | 128.45 | 134.34 | 127.91 | 133.49 | 8,488,818 | +1.24(+0.93%) |
Mar 05, 2020 | 130.58 | 133.91 | 129.78 | 132.25 | 7,292,969 | -0.22(-0.16%) |
Mar 04, 2020 | 125.54 | 132.93 | 125.51 | 132.47 | 5,618,364 | +9.50(+7.73%) |
Mar 03, 2020 | 125.77 | 128.01 | 121.44 | 122.97 | 7,350,735 | -2.39(-1.90%) |
Mar 02, 2020 | 120.36 | 125.51 | 119.10 | 125.36 | 7,786,625 | +6.33(+5.32%) |
Feb 28, 2020 | 119.26 | 119.66 | 114.67 | 119.02 | 8,369,814 | -2.89(-2.37%) |
Feb 27, 2020 | 125.82 | 127.08 | 121.78 | 121.91 | 4,549,023 | -4.10(-3.25%) |
Feb 26, 2020 | 128.09 | 129.30 | 125.80 | 126.01 | 4,937,084 | -1.77(-1.39%) |
Feb 25, 2020 | 131.11 | 131.39 | 127.04 | 127.78 | 3,604,714 | -2.58(-1.98%) |
Feb 24, 2020 | 131.43 | 133.61 | 130.10 | 130.37 | 5,009,597 | -3.67(-2.74%) |
Feb 21, 2020 | 133.38 | 134.61 | 132.42 | 134.04 | 3,074,078 | +0.04(+0.03%) |
Feb 20, 2020 | 133.65 | 134.75 | 133.25 | 134.00 | 3,619,983 | +1.10(+0.83%) |
Feb 19, 2020 | 133.64 | 133.85 | 132.45 | 132.90 | 3,266,803 | -0.17(-0.13%) |
Feb 18, 2020 | 133.08 | 133.96 | 132.61 | 133.07 | 3,028,853 | -0.10(-0.08%) |
Feb 14, 2020 | 134.24 | 134.30 | 132.65 | 133.17 | 2,409,859 | -0.64(-0.48%) |
Feb 13, 2020 | 134.81 | 135.64 | 133.80 | 133.81 | 3,661,816 | -0.91(-0.68%) |
Feb 12, 2020 | 135.82 | 136.03 | 134.71 | 134.73 | 4,210,903 | -0.69(-0.51%) |
Feb 11, 2020 | 136.81 | 136.93 | 134.42 | 135.42 | 3,170,384 | -1.18(-0.87%) |
Feb 10, 2020 | 132.84 | 136.64 | 132.48 | 136.60 | 5,210,981 | -0.84(-0.61%) |
Feb 07, 2020 | 138.21 | 138.21 | 136.48 | 137.45 | 2,844,485 | -0.84(-0.60%) |
Feb 06, 2020 | 138.70 | 138.82 | 137.82 | 138.28 | 3,499,140 | -0.05(-0.03%) |
Feb 05, 2020 | 135.92 | 138.34 | 135.69 | 138.33 | 4,325,632 | +3.67(+2.73%) |
Feb 04, 2020 | 133.59 | 135.25 | 133.10 | 134.66 | 3,384,647 | +2.29(+1.73%) |
Feb 03, 2020 | 131.93 | 132.91 | 131.13 | 132.37 | 5,472,715 | +1.28(+0.97%) |
Jan 31, 2020 | 134.11 | 134.11 | 130.93 | 131.09 | 4,168,517 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.92 | 129.65 | 133.94 | 5,585,270 | +2.58(+1.96%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,999,048 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,749 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.84 | 3,010,603 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,714 | -2.01(-1.52%) |
Jan 23, 2020 | 132.60 | 133.06 | 131.32 | 132.57 | 3,343,302 | -0.33(-0.25%) |
Jan 22, 2020 | 132.60 | 133.54 | 132.08 | 132.90 | 2,920,822 | +0.61(+0.46%) |
Jan 21, 2020 | 130.96 | 132.91 | 129.96 | 132.29 | 5,165,638 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.06 | 130.83 | 131.04 | 5,745,105 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.77 | 4,040,550 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.47 | 3,916,152 | +0.43(+0.33%) |
Jan 14, 2020 | 130.48 | 132.28 | 129.67 | 132.04 | 4,990,632 | +1.60(+1.23%) |
Jan 13, 2020 | 129.74 | 131.42 | 129.45 | 130.44 | 5,450,676 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.23 | 129.55 | 4,450,047 | +1.95(+1.53%) |
Jan 09, 2020 | 126.31 | 128.01 | 125.81 | 127.60 | 4,817,650 | +2.08(+1.65%) |
Jan 08, 2020 | 124.35 | 126.00 | 123.93 | 125.53 | 5,526,804 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,897 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,240,010 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,927 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,899 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.51 | 123.39 | 1,650,832 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.26 | 1,977,182 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,196 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.66 | 123.11 | 1,354,902 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,952 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.12 | 2,634,634 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,455 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.48 | 122.84 | 4,711,777 | +1.29(+1.06%) |
Dec 18, 2019 | 120.05 | 122.03 | 119.88 | 121.56 | 8,705,803 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.76 | 117.66 | 7,153,680 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,533 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,891 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,358 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,238 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,825 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.44 | 111.66 | 112.88 | 2,487,283 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,351 | -0.12(-0.11%) |
Dec 05, 2019 | 111.15 | 112.58 | 110.35 | 112.44 | 3,198,968 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,305 | +0.99(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,719 | +0.82(+0.75%) |
Dec 02, 2019 | 110.33 | 111.01 | 109.00 | 109.59 | 2,343,064 | -0.57(-0.52%) |
Nov 29, 2019 | 110.06 | 110.82 | 110.00 | 110.17 | 1,324,990 | -0.08(-0.08%) |
Nov 27, 2019 | 110.53 | 110.68 | 109.48 | 110.25 | 1,915,425 | +0.33(+0.30%) |
Nov 26, 2019 | 110.28 | 110.88 | 109.84 | 109.93 | 5,012,579 | -0.35(-0.32%) |
Nov 25, 2019 | 109.46 | 111.21 | 109.46 | 110.28 | 3,130,913 | +1.19(+1.09%) |
Nov 22, 2019 | 108.05 | 109.54 | 107.69 | 109.09 | 3,323,394 | +1.36(+1.26%) |
Nov 21, 2019 | 107.68 | 108.45 | 106.36 | 107.73 | 3,099,174 | +0.13(+0.12%) |
Nov 20, 2019 | 107.92 | 108.83 | 107.07 | 107.60 | 3,875,404 | -0.46(-0.43%) |
Nov 19, 2019 | 107.05 | 109.01 | 106.79 | 108.06 | 4,028,138 | +0.97(+0.90%) |
Nov 18, 2019 | 106.10 | 107.14 | 105.95 | 107.09 | 3,580,732 | +0.83(+0.78%) |
Nov 15, 2019 | 104.52 | 106.85 | 104.52 | 106.26 | 5,173,950 | +1.69(+1.62%) |
Nov 14, 2019 | 105.32 | 105.48 | 104.21 | 104.57 | 2,798,402 | -0.71(-0.67%) |
Nov 13, 2019 | 105.36 | 105.97 | 104.78 | 105.28 | 3,508,604 | -0.35(-0.34%) |
Nov 12, 2019 | 105.26 | 106.45 | 104.96 | 105.64 | 2,435,339 | +0.34(+0.33%) |
Nov 11, 2019 | 105.91 | 106.61 | 104.75 | 105.29 | 1,896,469 | -0.68(-0.64%) |
Nov 08, 2019 | 105.15 | 106.01 | 104.64 | 105.97 | 2,382,823 | +0.71(+0.67%) |
Nov 07, 2019 | 106.63 | 107.00 | 104.57 | 105.26 | 3,295,631 | -0.98(-0.92%) |
Nov 06, 2019 | 104.14 | 106.68 | 104.09 | 106.24 | 4,257,083 | +2.40(+2.31%) |
Nov 05, 2019 | 105.43 | 105.55 | 103.15 | 103.84 | 3,596,724 | -1.74(-1.64%) |
Nov 04, 2019 | 105.70 | 106.72 | 105.35 | 105.58 | 3,216,232 | +0.56(+0.53%) |
Nov 01, 2019 | 106.48 | 106.89 | 104.84 | 105.02 | 2,816,599 | -1.34(-1.26%) |
Oct 31, 2019 | 104.88 | 107.03 | 104.54 | 106.36 | 4,418,522 | +1.15(+1.09%) |
Oct 30, 2019 | 103.96 | 105.67 | 103.85 | 105.22 | 2,597,596 | +0.98(+0.94%) |
Oct 29, 2019 | 105.01 | 105.30 | 104.08 | 104.24 | 3,200,911 | -1.23(-1.17%) |
Oct 28, 2019 | 103.26 | 105.66 | 103.26 | 105.47 | 4,465,804 | +2.60(+2.53%) |
Oct 25, 2019 | 100.89 | 103.23 | 100.38 | 102.86 | 4,536,599 | +2.20(+2.19%) |
Oct 24, 2019 | 100.34 | 101.01 | 99.18 | 100.66 | 3,551,317 | +0.41(+0.41%) |
Oct 23, 2019 | 98.94 | 100.58 | 94.61 | 100.25 | 9,765,361 | -2.28(-2.22%) |
Oct 22, 2019 | 102.66 | 104.04 | 101.64 | 102.53 | 6,160,357 | +1.80(+1.79%) |
Oct 21, 2019 | 101.67 | 101.74 | 100.60 | 100.73 | 4,370,970 | -0.68(-0.67%) |
Oct 18, 2019 | 101.10 | 101.69 | 100.72 | 101.41 | 2,364,396 | +0.17(+0.17%) |
Oct 17, 2019 | 101.95 | 102.17 | 101.05 | 101.24 | 2,429,848 | +0.48(+0.47%) |
Oct 16, 2019 | 101.91 | 102.19 | 100.61 | 100.76 | 2,482,088 | -1.63(-1.59%) |
Oct 15, 2019 | 101.14 | 102.77 | 101.02 | 102.40 | 1,886,633 | +1.68(+1.67%) |
Oct 14, 2019 | 101.30 | 101.86 | 100.70 | 100.72 | 1,469,430 | -0.43(-0.43%) |
Oct 11, 2019 | 100.58 | 101.88 | 100.43 | 101.15 | 2,740,750 | +1.34(+1.35%) |
Oct 10, 2019 | 99.91 | 100.33 | 99.48 | 99.80 | 2,997,104 | -0.35(-0.35%) |
Oct 09, 2019 | 100.40 | 100.95 | 99.77 | 100.16 | 1,754,164 | +0.10(+0.10%) |
Oct 08, 2019 | 99.77 | 101.11 | 98.90 | 100.05 | 3,044,354 | -0.60(-0.59%) |
Oct 07, 2019 | 101.10 | 101.42 | 100.41 | 100.65 | 1,613,462 | -0.34(-0.34%) |
Oct 04, 2019 | 100.33 | 101.05 | 99.88 | 101.00 | 3,095,356 | +0.85(+0.85%) |
Oct 03, 2019 | 99.96 | 100.90 | 99.14 | 100.15 | 3,080,514 | +0.27(+0.27%) |
Oct 02, 2019 | 102.98 | 103.28 | 99.56 | 99.88 | 4,880,923 | -3.70(-3.57%) |
Oct 01, 2019 | 104.49 | 104.96 | 103.06 | 103.57 | 2,671,277 | -0.81(-0.78%) |
Sep 30, 2019 | 104.89 | 105.90 | 104.25 | 104.39 | 2,764,874 | -0.50(-0.48%) |
Sep 27, 2019 | 104.87 | 105.82 | 103.97 | 104.89 | 2,042,144 | +0.51(+0.49%) |
Sep 26, 2019 | 104.58 | 105.16 | 103.32 | 104.38 | 2,875,740 | +0.40(+0.39%) |
Sep 25, 2019 | 105.37 | 106.27 | 103.90 | 103.97 | 3,340,130 | -1.74(-1.64%) |
Sep 24, 2019 | 106.75 | 106.92 | 104.49 | 105.71 | 3,834,000 | -0.87(-0.81%) |
Sep 23, 2019 | 108.28 | 108.78 | 106.38 | 106.58 | 3,143,038 | -1.85(-1.70%) |
Sep 20, 2019 | 108.21 | 109.43 | 106.85 | 108.43 | 8,081,801 | +1.69(+1.58%) |
Sep 19, 2019 | 105.35 | 107.45 | 104.91 | 106.74 | 4,228,872 | +1.52(+1.45%) |
Sep 18, 2019 | 104.02 | 105.39 | 103.77 | 105.22 | 3,390,831 | +1.49(+1.44%) |
Sep 17, 2019 | 102.98 | 103.79 | 102.33 | 103.72 | 2,666,988 | +0.92(+0.90%) |
Sep 16, 2019 | 103.07 | 103.17 | 101.94 | 102.80 | 1,852,175 | -0.71(-0.68%) |
Sep 13, 2019 | 104.30 | 104.68 | 102.90 | 103.51 | 3,045,218 | -0.54(-0.52%) |
Sep 12, 2019 | 104.59 | 104.94 | 103.72 | 104.05 | 3,833,444 | -0.21(-0.20%) |
Sep 11, 2019 | 104.34 | 104.54 | 102.95 | 104.25 | 3,646,717 | +0.55(+0.53%) |
Sep 10, 2019 | 101.16 | 103.73 | 99.32 | 103.70 | 7,059,438 | +0.03(+0.03%) |
Sep 09, 2019 | 106.90 | 106.90 | 103.00 | 103.68 | 5,337,707 | -2.78(-2.61%) |
Sep 06, 2019 | 107.14 | 107.33 | 106.26 | 106.46 | 3,111,747 | -0.51(-0.48%) |
Sep 05, 2019 | 106.37 | 107.75 | 105.72 | 106.97 | 4,334,403 | +1.26(+1.19%) |
Sep 04, 2019 | 106.77 | 106.88 | 104.96 | 105.71 | 4,026,051 | -0.66(-0.62%) |
Sep 03, 2019 | 105.05 | 106.43 | 104.72 | 106.37 | 3,974,952 | +0.92(+0.88%) |
Aug 30, 2019 | 105.31 | 106.57 | 104.47 | 105.45 | 3,075,322 | +0.67(+0.64%) |
Aug 29, 2019 | 104.37 | 104.90 | 103.24 | 104.78 | 2,901,719 | +1.20(+1.15%) |
Aug 28, 2019 | 102.98 | 104.11 | 102.48 | 103.58 | 1,868,787 | +0.22(+0.22%) |
Aug 27, 2019 | 104.83 | 105.37 | 103.36 | 103.36 | 3,155,219 | -0.98(-0.94%) |
Aug 26, 2019 | 103.25 | 104.38 | 102.91 | 104.34 | 2,748,442 | +2.12(+2.07%) |
Aug 23, 2019 | 104.04 | 105.07 | 101.63 | 102.22 | 4,146,211 | -1.96(-1.88%) |
Aug 22, 2019 | 104.02 | 104.80 | 103.42 | 104.18 | 1,971,422 | +0.14(+0.13%) |
Aug 21, 2019 | 104.54 | 104.95 | 102.68 | 104.04 | 2,364,724 | +0.42(+0.41%) |
Aug 20, 2019 | 104.85 | 105.37 | 103.53 | 103.62 | 2,222,779 | -1.42(-1.35%) |
Aug 19, 2019 | 103.66 | 105.42 | 103.42 | 105.04 | 3,110,597 | +1.88(+1.82%) |
Aug 16, 2019 | 103.56 | 103.92 | 102.02 | 103.16 | 3,746,931 | +0.27(+0.26%) |
Aug 15, 2019 | 103.34 | 103.90 | 101.94 | 102.89 | 4,220,870 | -0.06(-0.05%) |
Aug 14, 2019 | 107.21 | 107.22 | 102.88 | 102.95 | 5,290,055 | -4.45(-4.14%) |
Aug 13, 2019 | 105.38 | 107.80 | 105.29 | 107.40 | 5,733,627 | +2.02(+1.92%) |
Aug 12, 2019 | 104.80 | 105.87 | 104.23 | 105.37 | 2,320,437 | -0.23(-0.22%) |
Aug 09, 2019 | 105.11 | 106.33 | 104.29 | 105.60 | 3,003,684 | -0.19(-0.18%) |
Aug 08, 2019 | 103.92 | 106.32 | 103.63 | 105.79 | 5,188,275 | +2.65(+2.56%) |
Aug 07, 2019 | 102.45 | 103.39 | 100.74 | 103.14 | 4,558,903 | -0.26(-0.25%) |
Aug 06, 2019 | 101.61 | 104.07 | 101.21 | 103.40 | 5,914,557 | +2.50(+2.47%) |
Aug 05, 2019 | 103.39 | 104.42 | 99.73 | 100.91 | 5,133,269 | -3.44(-3.30%) |
Aug 02, 2019 | 103.00 | 105.14 | 102.64 | 104.35 | 4,823,821 | +1.77(+1.73%) |