Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 154.86 | 156.82 | 154.09 | 155.88 | 3,471,844 | +1.39(+0.90%) |
Jun 29, 2020 | 155.56 | 155.90 | 152.89 | 154.49 | 2,780,914 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,488 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.62 | 3,934,425 | +5.54(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,647 | -2.19(-1.45%) |
Jun 23, 2020 | 152.75 | 154.63 | 150.91 | 151.28 | 2,919,211 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.31 | 150.88 | 152.34 | 2,788,509 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.26 | 150.26 | 151.85 | 6,324,622 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,825,022 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,283 | -3.55(-2.28%) |
Jun 16, 2020 | 148.41 | 158.96 | 147.16 | 155.43 | 15,830,186 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.67 | 132.62 | 134.36 | 3,908,112 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,816 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.79 | 4,789,206 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.69 | 142.26 | 143.36 | 5,202,193 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,467 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.70 | 139.11 | 141.66 | 4,293,808 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.66 | 4,822,987 | -1.42(-1.00%) |
Jun 04, 2020 | 144.51 | 145.78 | 142.14 | 143.09 | 3,506,053 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.58 | 143.22 | 144.82 | 3,359,308 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.40 | 146.08 | 3,443,559 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.15 | 143.26 | 144.74 | 5,513,979 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,906 | +2.18(+1.53%) |
May 28, 2020 | 139.97 | 144.41 | 139.10 | 143.03 | 4,194,775 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.33 | 5,662,502 | -2.15(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,334 | -3.04(-2.12%) |
May 22, 2020 | 144.52 | 144.84 | 142.57 | 143.52 | 2,480,324 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,188 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.94 | 145.39 | 3,982,144 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.08 | 147.43 | 148.78 | 2,463,976 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.16 | 149.97 | 2,847,730 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.44 | 148.14 | 151.18 | 2,975,041 | +0.81(+0.54%) |
May 14, 2020 | 148.05 | 150.91 | 146.03 | 150.37 | 2,520,402 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.58 | 147.46 | 149.24 | 2,804,251 | +0.20(+0.13%) |
May 12, 2020 | 151.07 | 152.52 | 148.92 | 149.04 | 2,465,209 | -0.78(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,315 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.92 | 144.16 | 145.06 | 2,082,152 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.01 | 144.32 | 144.55 | 2,466,276 | -3.51(-2.37%) |
May 06, 2020 | 149.74 | 150.20 | 147.75 | 148.06 | 2,079,180 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.20 | 3,029,285 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,542 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,608 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.34 | 144.85 | 146.13 | 4,416,112 | -0.49(-0.34%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.62 | 3,429,461 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.97 | 148.65 | 3,460,879 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,388 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.77 | 153.97 | 4,671,193 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,775 | +3.04(+2.05%) |
Apr 22, 2020 | 146.10 | 148.63 | 145.12 | 148.09 | 3,469,685 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,843 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.38 | 147.05 | 149.11 | 2,711,441 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,783 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,137 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.86 | 3,824,796 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.21 | 136.12 | 142.80 | 4,030,772 | +6.32(+4.63%) |
Apr 13, 2020 | 136.99 | 138.53 | 135.02 | 136.47 | 2,422,372 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.65 | 137.71 | 4,672,568 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,083 | +4.10(+3.06%) |
Apr 07, 2020 | 135.25 | 136.83 | 132.34 | 134.07 | 4,127,726 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.60 | 132.58 | 133.82 | 4,401,716 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,846 | -2.38(-1.77%) |
Apr 02, 2020 | 127.90 | 134.94 | 125.71 | 134.36 | 5,000,140 | +5.44(+4.22%) |
Apr 01, 2020 | 126.63 | 129.64 | 125.66 | 128.91 | 3,489,942 | -2.17(-1.66%) |
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,001,056 | +0.26(+0.20%) |
Mar 30, 2020 | 126.50 | 133.97 | 126.17 | 130.82 | 5,351,801 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.03 | 126.73 | 4,991,939 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,330 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,981 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,873 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,306 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.97 | 113.62 | 115.67 | 9,644,190 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.11 | 123.91 | 125.77 | 6,936,388 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.70 | 135.22 | 7,126,683 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,937 | +13.06(+10.68%) |
Mar 16, 2020 | 123.79 | 131.05 | 121.19 | 122.26 | 7,004,804 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.70 | 121.44 | 131.70 | 7,239,915 | +12.61(+10.59%) |
Mar 12, 2020 | 123.59 | 128.99 | 119.00 | 119.09 | 8,292,585 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,729 | -1.10(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.42 | 6,308,418 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,996 | -5.42(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,974 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.96 | 132.44 | 7,282,793 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.68 | 132.66 | 5,610,524 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,478 | -2.39(-1.90%) |
Mar 02, 2020 | 120.53 | 125.68 | 119.27 | 125.53 | 7,775,760 | +6.34(+5.32%) |
Feb 28, 2020 | 119.43 | 119.82 | 114.83 | 119.19 | 8,358,135 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,676 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.18 | 4,930,195 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.21 | 127.96 | 3,599,684 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.28 | 130.55 | 5,002,607 | -3.68(-2.74%) |
Feb 21, 2020 | 133.56 | 134.80 | 132.61 | 134.22 | 3,069,789 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.94 | 133.43 | 134.19 | 3,614,932 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,245 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,627 | -0.10(-0.08%) |
Feb 14, 2020 | 134.42 | 134.49 | 132.83 | 133.36 | 2,406,497 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,707 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.91 | 4,205,027 | -0.70(-0.51%) |
Feb 11, 2020 | 137.00 | 137.12 | 134.60 | 135.61 | 3,165,960 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.83 | 132.67 | 136.80 | 5,203,709 | -0.85(-0.61%) |
Feb 07, 2020 | 138.40 | 138.40 | 136.67 | 137.64 | 2,840,516 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.01 | 138.02 | 138.48 | 3,494,258 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.53 | 135.87 | 138.53 | 4,319,597 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,924 | +2.29(+1.73%) |
Feb 03, 2020 | 132.11 | 133.09 | 131.31 | 132.56 | 5,465,079 | +1.28(+0.97%) |
Jan 31, 2020 | 134.29 | 134.29 | 131.12 | 131.28 | 4,162,700 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.11 | 129.83 | 134.13 | 5,577,477 | +2.59(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,863 | +0.62(+0.47%) |
Jan 28, 2020 | 130.38 | 131.50 | 129.95 | 130.92 | 2,817,812 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,403 | -0.71(-0.55%) |
Jan 24, 2020 | 133.35 | 133.49 | 130.39 | 130.74 | 3,385,983 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,637 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,746 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,430 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.01 | 131.22 | 5,737,089 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.47 | 132.96 | 4,034,912 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.20 | 131.62 | 132.66 | 3,910,687 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,668 | +1.61(+1.23%) |
Jan 13, 2020 | 129.92 | 131.61 | 129.63 | 130.62 | 5,443,071 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.41 | 129.74 | 4,443,837 | +1.96(+1.53%) |
Jan 09, 2020 | 126.49 | 128.19 | 125.98 | 127.78 | 4,810,928 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.10 | 125.70 | 5,519,092 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.96 | 123.81 | 124.57 | 2,604,258 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,885 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,089,009 | -0.41(-0.33%) |
Jan 02, 2020 | 123.88 | 124.34 | 122.90 | 124.29 | 2,344,623 | +0.73(+0.59%) |
Dec 31, 2019 | 123.32 | 123.64 | 122.68 | 123.56 | 1,648,529 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,423 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.00 | 123.64 | 2,298,984 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.83 | 123.29 | 1,353,011 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,145 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.18 | 123.30 | 2,630,957 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.79 | 123.38 | 124.50 | 9,818,736 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.14 | 120.65 | 123.01 | 4,705,202 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.04 | 121.73 | 8,693,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.57 | 119.42 | 115.92 | 117.82 | 7,143,698 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.49 | 3,689,378 | +1.24(+1.09%) |
Dec 13, 2019 | 114.67 | 114.87 | 113.49 | 114.25 | 3,556,921 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,959 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,128 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.89 | 112.92 | 113.42 | 3,821,485 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.60 | 111.82 | 113.04 | 2,483,812 | +0.56(+0.50%) |
Dec 06, 2019 | 112.78 | 113.48 | 112.42 | 112.47 | 2,619,691 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,505 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,445 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,182 | +0.82(+0.74%) |
Dec 02, 2019 | 110.48 | 111.17 | 109.15 | 109.75 | 2,339,795 | -0.57(-0.52%) |
Nov 29, 2019 | 110.21 | 110.97 | 110.15 | 110.32 | 1,323,141 | -0.08(-0.08%) |
Nov 27, 2019 | 110.68 | 110.84 | 109.64 | 110.41 | 1,912,753 | +0.33(+0.30%) |
Nov 26, 2019 | 110.44 | 111.04 | 109.99 | 110.08 | 5,005,585 | -0.35(-0.32%) |
Nov 25, 2019 | 109.62 | 111.37 | 109.62 | 110.44 | 3,126,545 | +1.19(+1.09%) |
Nov 22, 2019 | 108.20 | 109.69 | 107.84 | 109.24 | 3,318,757 | +1.36(+1.26%) |
Nov 21, 2019 | 107.83 | 108.60 | 106.50 | 107.88 | 3,094,850 | +0.13(+0.12%) |
Nov 20, 2019 | 108.08 | 108.98 | 107.22 | 107.75 | 3,869,996 | -0.46(-0.43%) |
Nov 19, 2019 | 107.20 | 109.17 | 106.94 | 108.21 | 4,022,518 | +0.97(+0.90%) |
Nov 18, 2019 | 106.25 | 107.30 | 106.10 | 107.24 | 3,575,735 | +0.83(+0.78%) |
Nov 15, 2019 | 104.66 | 107.00 | 104.66 | 106.41 | 5,166,731 | +1.69(+1.62%) |
Nov 14, 2019 | 105.47 | 105.63 | 104.35 | 104.72 | 2,794,498 | -0.71(-0.67%) |
Nov 13, 2019 | 105.50 | 106.12 | 104.92 | 105.43 | 3,503,708 | -0.36(-0.34%) |
Nov 12, 2019 | 105.41 | 106.60 | 105.11 | 105.78 | 2,431,941 | +0.35(+0.33%) |
Nov 11, 2019 | 106.06 | 106.76 | 104.90 | 105.44 | 1,893,822 | -0.68(-0.64%) |
Nov 08, 2019 | 105.30 | 106.16 | 104.78 | 106.12 | 2,379,498 | +0.71(+0.67%) |
Nov 07, 2019 | 106.78 | 107.15 | 104.72 | 105.41 | 3,291,033 | -0.98(-0.92%) |
Nov 06, 2019 | 104.29 | 106.83 | 104.23 | 106.39 | 4,251,143 | +2.40(+2.31%) |
Nov 05, 2019 | 105.58 | 105.70 | 103.30 | 103.99 | 3,591,705 | -1.74(-1.64%) |
Nov 04, 2019 | 105.85 | 106.87 | 105.49 | 105.73 | 3,211,744 | +0.56(+0.53%) |
Nov 01, 2019 | 106.62 | 107.04 | 104.98 | 105.17 | 2,812,669 | -1.35(-1.26%) |
Oct 31, 2019 | 105.03 | 107.18 | 104.69 | 106.51 | 4,412,356 | +1.15(+1.09%) |
Oct 30, 2019 | 104.10 | 105.82 | 104.00 | 105.36 | 2,593,972 | +0.98(+0.94%) |
Oct 29, 2019 | 105.16 | 105.45 | 104.22 | 104.38 | 3,196,444 | -1.23(-1.17%) |
Oct 28, 2019 | 103.40 | 105.80 | 103.40 | 105.62 | 4,459,573 | +2.61(+2.53%) |
Oct 25, 2019 | 101.03 | 103.37 | 100.52 | 103.01 | 4,530,269 | +2.21(+2.19%) |
Oct 24, 2019 | 100.48 | 101.15 | 99.32 | 100.80 | 3,546,362 | +0.41(+0.41%) |
Oct 23, 2019 | 99.08 | 100.72 | 94.74 | 100.39 | 9,751,735 | -2.28(-2.22%) |
Oct 22, 2019 | 102.80 | 104.19 | 101.78 | 102.67 | 6,151,761 | +1.80(+1.79%) |
Oct 21, 2019 | 101.81 | 101.89 | 100.74 | 100.87 | 4,364,871 | -0.68(-0.67%) |
Oct 18, 2019 | 101.24 | 101.83 | 100.86 | 101.55 | 2,361,097 | +0.17(+0.17%) |
Oct 17, 2019 | 102.09 | 102.32 | 101.19 | 101.38 | 2,426,458 | +0.48(+0.47%) |
Oct 16, 2019 | 102.05 | 102.33 | 100.75 | 100.91 | 2,478,625 | -1.64(-1.59%) |
Oct 15, 2019 | 101.28 | 102.91 | 101.16 | 102.54 | 1,884,000 | +1.68(+1.67%) |
Oct 14, 2019 | 101.44 | 102.01 | 100.84 | 100.86 | 1,467,379 | -0.43(-0.42%) |
Oct 11, 2019 | 100.72 | 102.02 | 100.57 | 101.29 | 2,736,926 | +1.35(+1.35%) |
Oct 10, 2019 | 100.05 | 100.47 | 99.62 | 99.94 | 2,992,922 | -0.36(-0.35%) |
Oct 09, 2019 | 100.54 | 101.09 | 99.90 | 100.30 | 1,751,717 | +0.10(+0.10%) |
Oct 08, 2019 | 99.91 | 101.25 | 99.04 | 100.19 | 3,040,106 | -0.60(-0.59%) |
Oct 07, 2019 | 101.24 | 101.56 | 100.55 | 100.79 | 1,611,211 | -0.35(-0.34%) |
Oct 04, 2019 | 100.47 | 101.19 | 100.02 | 101.14 | 3,091,037 | +0.85(+0.85%) |
Oct 03, 2019 | 100.10 | 101.05 | 99.28 | 100.29 | 3,076,216 | +0.27(+0.27%) |
Oct 02, 2019 | 103.13 | 103.42 | 99.70 | 100.02 | 4,874,113 | -3.70(-3.57%) |
Oct 01, 2019 | 104.63 | 105.11 | 103.20 | 103.72 | 2,667,550 | -0.81(-0.78%) |
Sep 30, 2019 | 105.04 | 106.05 | 104.40 | 104.53 | 2,761,016 | -0.50(-0.48%) |
Sep 27, 2019 | 105.02 | 105.97 | 104.11 | 105.04 | 2,039,295 | +0.51(+0.49%) |
Sep 26, 2019 | 104.73 | 105.31 | 103.47 | 104.52 | 2,871,728 | +0.40(+0.39%) |
Sep 25, 2019 | 105.51 | 106.42 | 104.05 | 104.12 | 3,335,470 | -1.74(-1.64%) |
Sep 24, 2019 | 106.90 | 107.07 | 104.63 | 105.86 | 3,828,650 | -0.87(-0.81%) |
Sep 23, 2019 | 108.43 | 108.93 | 106.53 | 106.73 | 3,138,653 | -1.85(-1.70%) |
Sep 20, 2019 | 108.36 | 109.58 | 107.00 | 108.58 | 8,070,524 | +1.69(+1.58%) |
Sep 19, 2019 | 105.49 | 107.60 | 105.06 | 106.89 | 4,222,971 | +1.52(+1.45%) |
Sep 18, 2019 | 104.17 | 105.54 | 103.91 | 105.36 | 3,386,099 | +1.50(+1.44%) |
Sep 17, 2019 | 103.13 | 103.93 | 102.47 | 103.87 | 2,663,266 | +0.93(+0.90%) |
Sep 16, 2019 | 103.21 | 103.32 | 102.08 | 102.94 | 1,849,591 | -0.71(-0.69%) |
Sep 13, 2019 | 104.45 | 104.83 | 103.04 | 103.65 | 3,040,969 | -0.54(-0.52%) |
Sep 12, 2019 | 104.74 | 105.08 | 103.87 | 104.19 | 3,828,095 | -0.21(-0.20%) |
Sep 11, 2019 | 104.48 | 104.69 | 103.09 | 104.40 | 3,641,628 | +0.55(+0.53%) |
Sep 10, 2019 | 101.30 | 103.88 | 99.46 | 103.85 | 7,049,588 | +0.03(+0.03%) |
Sep 09, 2019 | 107.05 | 107.05 | 103.15 | 103.82 | 5,330,259 | -2.78(-2.61%) |
Sep 06, 2019 | 107.29 | 107.48 | 106.41 | 106.61 | 3,107,405 | -0.52(-0.48%) |
Sep 05, 2019 | 106.52 | 107.91 | 105.87 | 107.12 | 4,328,355 | +1.26(+1.19%) |
Sep 04, 2019 | 106.92 | 107.03 | 105.11 | 105.86 | 4,020,433 | -0.66(-0.62%) |
Sep 03, 2019 | 105.19 | 106.58 | 104.87 | 106.52 | 3,969,406 | +0.93(+0.88%) |
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,071,031 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.92 | 2,897,670 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.62 | 103.73 | 1,866,179 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.51 | 103.50 | 103.50 | 3,150,816 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.48 | 2,744,607 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.21 | 101.77 | 102.36 | 4,140,426 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,671 | +0.14(+0.13%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,425 | +0.42(+0.41%) |
Aug 20, 2019 | 105.00 | 105.51 | 103.67 | 103.77 | 2,219,677 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,256 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.06 | 102.16 | 103.31 | 3,741,703 | +0.27(+0.26%) |
Aug 15, 2019 | 103.48 | 104.05 | 102.08 | 103.04 | 4,214,980 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.37 | 103.03 | 103.09 | 5,282,674 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.95 | 105.44 | 107.55 | 5,725,626 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,199 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,493 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,181,036 | +2.65(+2.56%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,542 | -0.26(-0.25%) |
Aug 06, 2019 | 101.75 | 104.22 | 101.36 | 103.55 | 5,906,304 | +2.50(+2.47%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,106 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,090 | +1.78(+1.73%) |
Aug 01, 2019 | 101.34 | 102.94 | 100.68 | 102.72 | 3,957,895 | +1.45(+1.43%) |
Jul 31, 2019 | 100.44 | 102.91 | 100.03 | 101.27 | 5,955,364 | +0.24(+0.24%) |
Jul 30, 2019 | 100.67 | 102.27 | 99.46 | 101.03 | 5,017,867 | -0.03(-0.03%) |
Jul 29, 2019 | 100.45 | 102.47 | 100.45 | 101.06 | 3,434,297 | +0.42(+0.42%) |
Jul 26, 2019 | 100.31 | 101.53 | 99.96 | 100.64 | 3,733,847 | +0.42(+0.42%) |
Jul 25, 2019 | 100.92 | 102.60 | 100.09 | 100.22 | 4,945,299 | -0.65(-0.65%) |
Jul 24, 2019 | 100.71 | 101.93 | 99.61 | 100.87 | 4,047,722 | +0.28(+0.28%) |
Jul 23, 2019 | 100.19 | 101.69 | 98.59 | 100.59 | 5,484,798 | +0.88(+0.89%) |
Jul 22, 2019 | 99.38 | 99.79 | 98.41 | 99.71 | 3,114,013 | +0.45(+0.45%) |
Jul 19, 2019 | 100.85 | 100.87 | 99.07 | 99.26 | 5,186,527 | -1.44(-1.43%) |
Jul 18, 2019 | 100.23 | 100.83 | 99.68 | 100.70 | 3,478,015 | +1.16(+1.17%) |
Jul 17, 2019 | 101.64 | 101.92 | 99.53 | 99.54 | 3,773,253 | -1.61(-1.59%) |
Jul 16, 2019 | 101.32 | 101.50 | 100.36 | 101.15 | 2,373,762 | +0.33(+0.32%) |
Jul 15, 2019 | 100.67 | 101.47 | 100.01 | 100.83 | 4,739,401 | +0.17(+0.17%) |
Jul 12, 2019 | 101.75 | 101.75 | 97.74 | 100.66 | 7,757,843 | -1.42(-1.39%) |
Jul 11, 2019 | 103.67 | 104.33 | 101.41 | 102.08 | 7,089,243 | -4.38(-4.11%) |
Jul 10, 2019 | 105.29 | 106.57 | 104.73 | 106.46 | 3,591,335 | +1.35(+1.28%) |
Jul 09, 2019 | 103.97 | 105.37 | 103.97 | 105.11 | 2,923,716 | +1.45(+1.40%) |
Jul 08, 2019 | 104.54 | 104.84 | 103.09 | 103.66 | 3,226,055 | -1.21(-1.15%) |
Jul 05, 2019 | 106.01 | 106.31 | 104.62 | 104.87 | 2,629,303 | -1.49(-1.40%) |
Jul 03, 2019 | 106.77 | 107.33 | 105.76 | 106.36 | 3,988,709 | +0.20(+0.19%) |
Jul 02, 2019 | 104.87 | 106.16 | 104.48 | 106.15 | 2,521,299 | +1.36(+1.29%) |