Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.48 | 145.43 | 2,721,922 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.10 | 146.38 | 4,408,522 | -0.49(-0.33%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.88 | 3,423,566 | -2.03(-1.36%) |
Apr 28, 2020 | 152.35 | 153.33 | 148.23 | 148.90 | 3,454,931 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,549 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.10 | 152.03 | 154.23 | 4,663,164 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,422 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,721 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.33 | 144.52 | 4,511,076 | -4.85(-3.25%) |
Apr 20, 2020 | 148.27 | 151.65 | 147.30 | 149.37 | 2,706,780 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,035 | +2.42(+1.65%) |
Apr 16, 2020 | 144.73 | 147.28 | 143.88 | 146.47 | 3,710,748 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,222 | +0.07(+0.05%) |
Apr 14, 2020 | 139.42 | 143.46 | 136.36 | 143.04 | 4,023,844 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,209 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.89 | 137.95 | 4,664,537 | -0.46(-0.33%) |
Apr 08, 2020 | 134.47 | 139.39 | 133.00 | 138.41 | 4,232,796 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.31 | 4,120,631 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,150 | +1.84(+1.40%) |
Apr 03, 2020 | 133.40 | 136.88 | 131.07 | 132.20 | 4,239,547 | -2.38(-1.77%) |
Apr 02, 2020 | 128.12 | 135.18 | 125.93 | 134.59 | 4,991,546 | +5.45(+4.22%) |
Apr 01, 2020 | 126.85 | 129.87 | 125.88 | 129.14 | 3,483,944 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,304 | +0.26(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,603 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.25 | 126.95 | 4,983,359 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.18 | 7,103,101 | +11.75(+10.18%) |
Mar 25, 2020 | 113.71 | 119.41 | 112.84 | 115.43 | 6,837,209 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,456 | +3.63(+3.23%) |
Mar 23, 2020 | 114.49 | 120.11 | 110.81 | 112.69 | 7,711,030 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,614 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.35 | 124.12 | 125.98 | 6,924,466 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,434 | -0.11(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.56 | 9,411,733 | +13.08(+10.68%) |
Mar 16, 2020 | 124.01 | 131.28 | 121.40 | 122.47 | 6,992,764 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,471 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.21 | 119.29 | 8,278,332 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.27 | 130.06 | 132.54 | 7,618,612 | -1.11(-0.83%) |
Mar 10, 2020 | 131.80 | 134.35 | 127.53 | 133.65 | 6,297,575 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.41 | 126.19 | 128.47 | 5,653,263 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,404 | +1.24(+0.94%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.67 | 7,270,275 | -0.22(-0.16%) |
Mar 04, 2020 | 125.93 | 133.34 | 125.90 | 132.88 | 5,600,881 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,862 | -2.40(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,396 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.40 | 8,343,770 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,868 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.71 | 126.19 | 126.40 | 4,921,721 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.80 | 127.43 | 128.18 | 3,593,497 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,009 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.46 | 3,064,513 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.18 | 133.66 | 134.42 | 3,608,718 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.27 | 132.87 | 133.31 | 3,256,638 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,429 | -0.10(-0.08%) |
Feb 14, 2020 | 134.66 | 134.72 | 133.06 | 133.59 | 2,402,361 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.07 | 134.22 | 134.23 | 3,650,422 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.46 | 135.13 | 135.15 | 4,197,801 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,519 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,767 | -0.85(-0.62%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,634 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.72 | 3,488,253 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,173 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.68 | 133.52 | 135.08 | 3,374,116 | +2.30(+1.73%) |
Feb 03, 2020 | 132.34 | 133.32 | 131.54 | 132.78 | 5,455,687 | +1.28(+0.97%) |
Jan 31, 2020 | 134.53 | 134.53 | 131.34 | 131.50 | 4,155,546 | -2.85(-2.12%) |
Jan 30, 2020 | 130.13 | 135.34 | 130.05 | 134.36 | 5,567,892 | +2.59(+1.97%) |
Jan 29, 2020 | 131.38 | 132.92 | 130.87 | 131.77 | 2,989,717 | +0.62(+0.47%) |
Jan 28, 2020 | 130.61 | 131.73 | 130.18 | 131.15 | 2,812,969 | +0.89(+0.69%) |
Jan 27, 2020 | 129.34 | 131.00 | 129.34 | 130.25 | 3,001,236 | -0.72(-0.55%) |
Jan 24, 2020 | 133.58 | 133.72 | 130.62 | 130.97 | 3,380,164 | -2.02(-1.52%) |
Jan 23, 2020 | 133.02 | 133.48 | 131.73 | 132.98 | 3,332,899 | -0.33(-0.25%) |
Jan 22, 2020 | 133.02 | 133.96 | 132.49 | 133.31 | 2,911,734 | +0.61(+0.46%) |
Jan 21, 2020 | 131.37 | 133.32 | 130.36 | 132.70 | 5,149,565 | +1.25(+0.95%) |
Jan 17, 2020 | 132.67 | 133.48 | 131.24 | 131.45 | 5,727,230 | -1.74(-1.31%) |
Jan 16, 2020 | 133.56 | 133.70 | 131.70 | 133.19 | 4,027,978 | +0.30(+0.23%) |
Jan 15, 2020 | 132.39 | 133.43 | 131.85 | 132.89 | 3,903,967 | +0.43(+0.33%) |
Jan 14, 2020 | 130.89 | 132.69 | 130.07 | 132.45 | 4,975,104 | +1.61(+1.23%) |
Jan 13, 2020 | 130.15 | 131.83 | 129.85 | 130.84 | 5,433,717 | +0.88(+0.68%) |
Jan 10, 2020 | 127.87 | 130.21 | 127.63 | 129.96 | 4,436,201 | +1.96(+1.53%) |
Jan 09, 2020 | 126.71 | 128.41 | 126.20 | 128.00 | 4,802,660 | +2.08(+1.65%) |
Jan 08, 2020 | 124.74 | 126.39 | 124.32 | 125.92 | 5,509,608 | +1.13(+0.91%) |
Jan 07, 2020 | 124.03 | 125.18 | 124.03 | 124.79 | 2,599,783 | +0.24(+0.19%) |
Jan 06, 2020 | 123.72 | 124.84 | 123.31 | 124.55 | 2,233,041 | +0.46(+0.37%) |
Jan 03, 2020 | 122.71 | 124.75 | 122.64 | 124.09 | 2,085,418 | -0.41(-0.33%) |
Jan 02, 2020 | 124.09 | 124.55 | 123.11 | 124.51 | 2,340,594 | +0.73(+0.59%) |
Dec 31, 2019 | 123.54 | 123.86 | 122.90 | 123.77 | 1,645,696 | +0.12(+0.10%) |
Dec 30, 2019 | 123.86 | 124.24 | 123.24 | 123.65 | 1,971,030 | -0.21(-0.17%) |
Dec 27, 2019 | 123.90 | 124.09 | 123.22 | 123.86 | 2,295,033 | +0.36(+0.29%) |
Dec 26, 2019 | 123.37 | 124.03 | 123.05 | 123.50 | 1,350,686 | +0.03(+0.02%) |
Dec 24, 2019 | 123.43 | 123.56 | 122.55 | 123.47 | 1,290,923 | -0.04(-0.03%) |
Dec 23, 2019 | 124.68 | 124.85 | 123.39 | 123.51 | 2,626,436 | -1.20(-0.97%) |
Dec 20, 2019 | 124.77 | 129.02 | 123.59 | 124.71 | 9,801,862 | +1.49(+1.21%) |
Dec 19, 2019 | 121.56 | 123.36 | 120.86 | 123.22 | 4,697,116 | +1.29(+1.06%) |
Dec 18, 2019 | 120.43 | 122.41 | 120.25 | 121.94 | 8,678,715 | +3.91(+3.31%) |
Dec 17, 2019 | 116.77 | 119.63 | 116.12 | 118.03 | 7,131,421 | +2.34(+2.02%) |
Dec 16, 2019 | 115.90 | 117.02 | 114.95 | 115.69 | 3,683,038 | +1.24(+1.09%) |
Dec 13, 2019 | 114.87 | 115.07 | 113.69 | 114.45 | 3,550,808 | -0.16(-0.14%) |
Dec 12, 2019 | 113.53 | 114.83 | 113.53 | 114.61 | 3,142,549 | +0.87(+0.76%) |
Dec 11, 2019 | 113.53 | 114.14 | 112.99 | 113.74 | 3,650,843 | +0.12(+0.11%) |
Dec 10, 2019 | 113.53 | 114.09 | 113.11 | 113.62 | 3,814,918 | +0.39(+0.34%) |
Dec 09, 2019 | 112.56 | 113.80 | 112.01 | 113.23 | 2,479,544 | +0.57(+0.50%) |
Dec 06, 2019 | 112.98 | 113.67 | 112.61 | 112.67 | 2,615,189 | -0.12(-0.11%) |
Dec 05, 2019 | 111.50 | 112.93 | 110.69 | 112.79 | 3,189,015 | +1.04(+0.93%) |
Dec 04, 2019 | 111.39 | 111.92 | 110.72 | 111.75 | 2,757,698 | +1.00(+0.90%) |
Dec 03, 2019 | 109.62 | 111.05 | 109.17 | 110.76 | 3,241,601 | +0.82(+0.75%) |
Dec 02, 2019 | 110.67 | 111.36 | 109.33 | 109.94 | 2,335,774 | -0.58(-0.52%) |
Nov 29, 2019 | 110.40 | 111.16 | 110.34 | 110.51 | 1,320,868 | -0.08(-0.08%) |
Nov 27, 2019 | 110.87 | 111.03 | 109.82 | 110.60 | 1,909,466 | +0.33(+0.30%) |
Nov 26, 2019 | 110.62 | 111.23 | 110.18 | 110.27 | 4,996,983 | -0.36(-0.32%) |
Nov 25, 2019 | 109.81 | 111.56 | 109.81 | 110.62 | 3,121,172 | +1.20(+1.09%) |
Nov 22, 2019 | 108.38 | 109.88 | 108.03 | 109.43 | 3,313,054 | +1.37(+1.26%) |
Nov 21, 2019 | 108.02 | 108.79 | 106.69 | 108.06 | 3,089,531 | +0.13(+0.12%) |
Nov 20, 2019 | 108.26 | 109.17 | 107.40 | 107.93 | 3,863,346 | -0.46(-0.43%) |
Nov 19, 2019 | 107.39 | 109.35 | 107.12 | 108.39 | 4,015,605 | +0.97(+0.90%) |
Nov 18, 2019 | 106.43 | 107.48 | 106.28 | 107.42 | 3,569,590 | +0.83(+0.78%) |
Nov 15, 2019 | 104.84 | 107.19 | 104.84 | 106.59 | 5,157,852 | +1.69(+1.62%) |
Nov 14, 2019 | 105.65 | 105.81 | 104.53 | 104.90 | 2,789,695 | -0.71(-0.67%) |
Nov 13, 2019 | 105.69 | 106.30 | 105.11 | 105.61 | 3,497,686 | -0.36(-0.34%) |
Nov 12, 2019 | 105.59 | 106.78 | 105.29 | 105.97 | 2,427,761 | +0.35(+0.33%) |
Nov 11, 2019 | 106.24 | 106.94 | 105.08 | 105.62 | 1,890,568 | -0.68(-0.64%) |
Nov 08, 2019 | 105.48 | 106.34 | 104.96 | 106.30 | 2,375,409 | +0.71(+0.67%) |
Nov 07, 2019 | 106.96 | 107.33 | 104.90 | 105.59 | 3,285,377 | -0.98(-0.92%) |
Nov 06, 2019 | 104.47 | 107.02 | 104.41 | 106.58 | 4,243,837 | +2.41(+2.31%) |
Nov 05, 2019 | 105.76 | 105.88 | 103.47 | 104.17 | 3,585,532 | -1.74(-1.64%) |
Nov 04, 2019 | 106.03 | 107.05 | 105.68 | 105.91 | 3,206,224 | +0.56(+0.53%) |
Nov 01, 2019 | 106.81 | 107.22 | 105.17 | 105.35 | 2,807,835 | -1.35(-1.26%) |
Oct 31, 2019 | 105.21 | 107.37 | 104.87 | 106.70 | 4,404,773 | +1.15(+1.09%) |
Oct 30, 2019 | 104.28 | 106.00 | 104.18 | 105.55 | 2,589,514 | +0.98(+0.94%) |
Oct 29, 2019 | 105.34 | 105.63 | 104.40 | 104.56 | 3,190,951 | -1.24(-1.17%) |
Oct 28, 2019 | 103.58 | 105.98 | 103.58 | 105.80 | 4,451,909 | +2.61(+2.53%) |
Oct 25, 2019 | 101.20 | 103.55 | 100.69 | 103.19 | 4,522,483 | +2.21(+2.19%) |
Oct 24, 2019 | 100.66 | 101.32 | 99.49 | 100.97 | 3,540,267 | +0.41(+0.41%) |
Oct 23, 2019 | 99.25 | 100.89 | 94.91 | 100.56 | 9,734,976 | -2.28(-2.22%) |
Oct 22, 2019 | 102.98 | 104.36 | 101.96 | 102.85 | 6,141,188 | +1.81(+1.79%) |
Oct 21, 2019 | 101.99 | 102.06 | 100.91 | 101.04 | 4,357,370 | -0.68(-0.67%) |
Oct 18, 2019 | 101.42 | 102.00 | 101.03 | 101.72 | 2,357,039 | +0.17(+0.17%) |
Oct 17, 2019 | 102.27 | 102.49 | 101.37 | 101.56 | 2,422,288 | +0.48(+0.47%) |
Oct 16, 2019 | 102.23 | 102.51 | 100.93 | 101.08 | 2,474,365 | -1.64(-1.60%) |
Oct 15, 2019 | 101.45 | 103.09 | 101.33 | 102.72 | 1,880,762 | +1.69(+1.67%) |
Oct 14, 2019 | 101.61 | 102.18 | 101.01 | 101.03 | 1,464,858 | -0.43(-0.42%) |
Oct 11, 2019 | 100.89 | 102.19 | 100.74 | 101.46 | 2,732,222 | +1.35(+1.35%) |
Oct 10, 2019 | 100.22 | 100.64 | 99.80 | 100.11 | 2,987,779 | -0.36(-0.35%) |
Oct 09, 2019 | 100.71 | 101.27 | 100.08 | 100.47 | 1,748,706 | +0.10(+0.10%) |
Oct 08, 2019 | 100.09 | 101.42 | 99.21 | 100.37 | 3,034,881 | -0.60(-0.59%) |
Oct 07, 2019 | 101.42 | 101.73 | 100.72 | 100.97 | 1,608,442 | -0.35(-0.34%) |
Oct 04, 2019 | 100.65 | 101.37 | 100.19 | 101.31 | 3,085,725 | +0.85(+0.85%) |
Oct 03, 2019 | 100.27 | 101.22 | 99.45 | 100.46 | 3,070,929 | +0.27(+0.27%) |
Oct 02, 2019 | 103.31 | 103.60 | 99.87 | 100.19 | 4,865,736 | -3.71(-3.57%) |
Oct 01, 2019 | 104.81 | 105.29 | 103.38 | 103.90 | 2,662,965 | -0.81(-0.78%) |
Sep 30, 2019 | 105.22 | 106.23 | 104.58 | 104.71 | 2,756,271 | -0.51(-0.48%) |
Sep 27, 2019 | 105.20 | 106.15 | 104.29 | 105.22 | 2,035,790 | +0.52(+0.49%) |
Sep 26, 2019 | 104.91 | 105.49 | 103.64 | 104.70 | 2,866,792 | +0.40(+0.39%) |
Sep 25, 2019 | 105.69 | 106.60 | 104.22 | 104.30 | 3,329,738 | -1.74(-1.64%) |
Sep 24, 2019 | 107.08 | 107.26 | 104.81 | 106.04 | 3,822,070 | -0.87(-0.81%) |
Sep 23, 2019 | 108.62 | 109.12 | 106.72 | 106.91 | 3,133,258 | -1.85(-1.70%) |
Sep 20, 2019 | 108.55 | 109.77 | 107.18 | 108.77 | 8,056,654 | +1.70(+1.58%) |
Sep 19, 2019 | 105.68 | 107.78 | 105.24 | 107.07 | 4,215,713 | +1.53(+1.45%) |
Sep 18, 2019 | 104.35 | 105.72 | 104.09 | 105.55 | 3,380,280 | +1.50(+1.44%) |
Sep 17, 2019 | 103.31 | 104.11 | 102.65 | 104.05 | 2,658,689 | +0.93(+0.90%) |
Sep 16, 2019 | 103.39 | 103.49 | 102.26 | 103.12 | 1,846,412 | -0.71(-0.68%) |
Sep 13, 2019 | 104.63 | 105.01 | 103.22 | 103.83 | 3,035,743 | -0.54(-0.52%) |
Sep 12, 2019 | 104.92 | 105.26 | 104.05 | 104.37 | 3,821,516 | -0.21(-0.20%) |
Sep 11, 2019 | 104.67 | 104.87 | 103.27 | 104.58 | 3,635,370 | +0.55(+0.53%) |
Sep 10, 2019 | 101.47 | 104.06 | 99.63 | 104.03 | 7,037,472 | +0.03(+0.03%) |
Sep 09, 2019 | 107.23 | 107.23 | 103.33 | 104.00 | 5,321,099 | -2.79(-2.61%) |
Sep 06, 2019 | 107.47 | 107.67 | 106.59 | 106.79 | 3,102,065 | -0.52(-0.48%) |
Sep 05, 2019 | 106.71 | 108.09 | 106.05 | 107.31 | 4,320,916 | +1.26(+1.19%) |
Sep 04, 2019 | 107.10 | 107.21 | 105.29 | 106.04 | 4,013,524 | -0.67(-0.62%) |
Sep 03, 2019 | 105.38 | 106.76 | 105.05 | 106.71 | 3,962,584 | +0.93(+0.88%) |
Aug 30, 2019 | 105.64 | 106.90 | 104.80 | 105.78 | 3,065,753 | +0.67(+0.64%) |
Aug 29, 2019 | 104.69 | 105.23 | 103.56 | 105.11 | 2,892,690 | +1.20(+1.15%) |
Aug 28, 2019 | 103.31 | 104.44 | 102.80 | 103.91 | 1,862,972 | +0.23(+0.22%) |
Aug 27, 2019 | 105.16 | 105.69 | 103.68 | 103.68 | 3,145,401 | -0.98(-0.94%) |
Aug 26, 2019 | 103.57 | 104.70 | 103.23 | 104.67 | 2,739,890 | +2.13(+2.07%) |
Aug 23, 2019 | 104.36 | 105.39 | 101.95 | 102.54 | 4,133,310 | -1.97(-1.88%) |
Aug 22, 2019 | 104.35 | 105.12 | 103.74 | 104.50 | 1,965,288 | +0.14(+0.13%) |
Aug 21, 2019 | 104.87 | 105.28 | 103.00 | 104.36 | 2,357,366 | +0.42(+0.41%) |
Aug 20, 2019 | 105.18 | 105.69 | 103.85 | 103.94 | 2,215,863 | -1.42(-1.35%) |
Aug 19, 2019 | 103.98 | 105.75 | 103.74 | 105.37 | 3,100,918 | +1.88(+1.82%) |
Aug 16, 2019 | 103.88 | 104.24 | 102.33 | 103.48 | 3,735,272 | +0.27(+0.26%) |
Aug 15, 2019 | 103.66 | 104.23 | 102.26 | 103.21 | 4,207,737 | -0.06(-0.05%) |
Aug 14, 2019 | 107.55 | 107.56 | 103.20 | 103.27 | 5,273,595 | -4.46(-4.14%) |
Aug 13, 2019 | 105.71 | 108.14 | 105.62 | 107.73 | 5,715,786 | +2.03(+1.92%) |
Aug 12, 2019 | 105.12 | 106.20 | 104.56 | 105.70 | 2,313,217 | -0.23(-0.22%) |
Aug 09, 2019 | 105.44 | 106.66 | 104.61 | 105.93 | 2,994,337 | -0.19(-0.18%) |
Aug 08, 2019 | 104.25 | 106.65 | 103.95 | 106.12 | 5,172,131 | +2.65(+2.56%) |
Aug 07, 2019 | 102.77 | 103.71 | 101.06 | 103.47 | 4,544,717 | -0.26(-0.25%) |
Aug 06, 2019 | 101.93 | 104.40 | 101.53 | 103.73 | 5,896,153 | +2.51(+2.47%) |
Aug 05, 2019 | 103.71 | 104.74 | 100.04 | 101.22 | 5,117,296 | -3.46(-3.30%) |
Aug 02, 2019 | 103.32 | 105.47 | 102.96 | 104.68 | 4,808,811 | +1.78(+1.73%) |
Aug 01, 2019 | 101.51 | 103.11 | 100.85 | 102.90 | 3,951,093 | +1.45(+1.43%) |
Jul 31, 2019 | 100.62 | 103.08 | 100.20 | 101.45 | 5,945,129 | +0.24(+0.24%) |
Jul 30, 2019 | 100.84 | 102.44 | 99.63 | 101.20 | 5,009,243 | -0.03(-0.03%) |
Jul 29, 2019 | 100.63 | 102.65 | 100.63 | 101.23 | 3,428,394 | +0.42(+0.42%) |
Jul 26, 2019 | 100.48 | 101.71 | 100.13 | 100.81 | 3,727,430 | +0.42(+0.42%) |
Jul 25, 2019 | 101.09 | 102.78 | 100.26 | 100.39 | 4,936,799 | -0.65(-0.65%) |
Jul 24, 2019 | 100.89 | 102.11 | 99.78 | 101.05 | 4,040,765 | +0.28(+0.28%) |
Jul 23, 2019 | 100.37 | 101.86 | 98.75 | 100.77 | 5,475,371 | +0.88(+0.89%) |
Jul 22, 2019 | 99.56 | 99.97 | 98.58 | 99.88 | 3,108,660 | +0.45(+0.45%) |
Jul 19, 2019 | 101.03 | 101.04 | 99.24 | 99.43 | 5,177,613 | -1.44(-1.43%) |
Jul 18, 2019 | 100.40 | 101.01 | 99.85 | 100.88 | 3,472,037 | +1.16(+1.17%) |
Jul 17, 2019 | 101.82 | 102.10 | 99.70 | 99.71 | 3,766,768 | -1.61(-1.59%) |
Jul 16, 2019 | 101.49 | 101.67 | 100.53 | 101.33 | 2,369,683 | +0.33(+0.32%) |
Jul 15, 2019 | 100.84 | 101.64 | 100.18 | 101.00 | 4,731,255 | +0.17(+0.17%) |
Jul 12, 2019 | 101.93 | 101.93 | 97.90 | 100.83 | 7,744,510 | -1.42(-1.39%) |
Jul 11, 2019 | 103.85 | 104.51 | 101.59 | 102.26 | 7,077,059 | -4.39(-4.11%) |
Jul 10, 2019 | 105.47 | 106.75 | 104.91 | 106.64 | 3,585,163 | +1.35(+1.28%) |
Jul 09, 2019 | 104.15 | 105.55 | 104.15 | 105.29 | 2,918,691 | +1.45(+1.40%) |
Jul 08, 2019 | 104.72 | 105.02 | 103.27 | 103.84 | 3,220,510 | -1.21(-1.15%) |
Jul 05, 2019 | 106.19 | 106.49 | 104.80 | 105.05 | 2,624,784 | -1.49(-1.40%) |
Jul 03, 2019 | 106.96 | 107.51 | 105.94 | 106.54 | 3,981,853 | +0.20(+0.19%) |
Jul 02, 2019 | 105.05 | 106.34 | 104.66 | 106.33 | 2,516,966 | +1.36(+1.29%) |
Jul 01, 2019 | 103.64 | 105.07 | 103.02 | 104.97 | 3,478,233 | +1.82(+1.76%) |
Jun 28, 2019 | 104.01 | 104.13 | 102.44 | 103.16 | 9,621,274 | -0.63(-0.61%) |
Jun 27, 2019 | 104.04 | 104.48 | 103.50 | 103.79 | 3,883,352 | +0.12(+0.12%) |
Jun 26, 2019 | 106.90 | 107.03 | 103.00 | 103.67 | 5,023,355 | -3.74(-3.48%) |
Jun 25, 2019 | 107.55 | 108.78 | 107.24 | 107.41 | 2,266,245 | -0.25(-0.23%) |
Jun 24, 2019 | 107.15 | 108.15 | 106.81 | 107.67 | 2,760,598 | +0.13(+0.12%) |
Jun 21, 2019 | 107.77 | 107.94 | 106.90 | 107.54 | 4,322,195 | -0.06(-0.06%) |
Jun 20, 2019 | 108.34 | 109.01 | 107.32 | 107.60 | 3,050,201 | +0.31(+0.29%) |
Jun 19, 2019 | 107.10 | 108.00 | 106.47 | 107.29 | 3,566,348 | +0.54(+0.51%) |
Jun 18, 2019 | 105.82 | 106.92 | 105.42 | 106.75 | 3,080,892 | +1.16(+1.10%) |
Jun 17, 2019 | 103.95 | 105.61 | 103.67 | 105.59 | 3,256,643 | +1.55(+1.48%) |
Jun 14, 2019 | 104.41 | 104.52 | 103.36 | 104.04 | 3,423,818 | -0.07(-0.07%) |
Jun 13, 2019 | 107.45 | 107.45 | 102.99 | 104.12 | 9,104,416 | -3.19(-2.97%) |
Jun 12, 2019 | 104.90 | 107.55 | 104.75 | 107.30 | 4,074,426 | +2.82(+2.70%) |
Jun 11, 2019 | 106.87 | 107.63 | 104.15 | 104.48 | 6,101,550 | -1.60(-1.51%) |
Jun 10, 2019 | 108.01 | 108.01 | 106.04 | 106.08 | 8,776,892 | -4.12(-3.74%) |
Jun 07, 2019 | 110.05 | 110.75 | 109.77 | 110.20 | 2,927,859 | +0.79(+0.72%) |
Jun 06, 2019 | 109.27 | 110.75 | 109.19 | 109.41 | 4,169,677 | +0.45(+0.41%) |
Jun 05, 2019 | 109.90 | 110.23 | 108.50 | 108.96 | 4,484,853 | -0.50(-0.46%) |
Jun 04, 2019 | 109.95 | 110.74 | 109.32 | 109.46 | 3,353,748 | +0.74(+0.68%) |