Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.65 | 105.03 | 104.63 | 104.95 | 10,609,810 | +0.52(+0.50%) |
Jan 30, 2020 | 104.50 | 104.76 | 104.36 | 104.43 | 4,786,789 | +0.10(+0.10%) |
Jan 29, 2020 | 103.97 | 104.37 | 103.97 | 104.33 | 2,640,005 | +0.50(+0.48%) |
Jan 28, 2020 | 104.08 | 104.11 | 103.80 | 103.83 | 2,090,310 | -0.35(-0.34%) |
Jan 27, 2020 | 104.17 | 104.19 | 104.02 | 104.18 | 4,155,007 | +0.70(+0.68%) |
Jan 24, 2020 | 103.24 | 103.64 | 103.22 | 103.48 | 8,619,323 | +0.37(+0.36%) |
Jan 23, 2020 | 103.10 | 103.30 | 103.06 | 103.11 | 2,055,008 | +0.26(+0.25%) |
Jan 22, 2020 | 102.84 | 102.91 | 102.78 | 102.86 | 1,942,372 | +0.02(+0.02%) |
Jan 21, 2020 | 102.66 | 102.87 | 102.65 | 102.84 | 2,559,505 | +0.41(+0.40%) |
Jan 17, 2020 | 102.28 | 102.43 | 102.24 | 102.43 | 2,854,418 | -0.08(-0.08%) |
Jan 16, 2020 | 102.57 | 102.63 | 102.43 | 102.52 | 2,388,005 | -0.21(-0.21%) |
Jan 15, 2020 | 102.66 | 102.73 | 102.55 | 102.73 | 2,971,529 | +0.26(+0.25%) |
Jan 14, 2020 | 102.32 | 102.48 | 102.30 | 102.47 | 2,582,012 | +0.20(+0.20%) |
Jan 13, 2020 | 102.26 | 102.28 | 102.14 | 102.27 | 2,903,999 | -0.12(-0.12%) |
Jan 10, 2020 | 102.24 | 102.45 | 102.24 | 102.39 | 2,825,081 | +0.22(+0.22%) |
Jan 09, 2020 | 101.86 | 102.19 | 101.82 | 102.17 | 3,999,204 | +0.07(+0.07%) |
Jan 08, 2020 | 102.42 | 102.54 | 101.96 | 102.09 | 5,520,992 | -0.24(-0.23%) |
Jan 07, 2020 | 102.46 | 102.55 | 102.33 | 102.33 | 2,215,278 | -0.15(-0.14%) |
Jan 06, 2020 | 102.76 | 102.77 | 102.40 | 102.48 | 2,949,308 | -0.11(-0.11%) |
Jan 03, 2020 | 102.29 | 102.61 | 102.19 | 102.59 | 4,171,993 | +0.68(+0.67%) |
Jan 02, 2020 | 101.87 | 102.11 | 101.82 | 101.91 | 4,370,488 | +0.47(+0.46%) |
Dec 31, 2019 | 101.64 | 101.69 | 101.43 | 101.44 | 3,044,133 | -0.37(-0.36%) |
Dec 30, 2019 | 101.52 | 101.81 | 101.45 | 101.81 | 2,211,550 | -0.06(-0.06%) |
Dec 27, 2019 | 101.81 | 101.91 | 101.81 | 101.87 | 1,924,314 | +0.15(+0.14%) |
Dec 26, 2019 | 101.61 | 101.72 | 101.48 | 101.72 | 1,505,003 | +0.15(+0.14%) |
Dec 24, 2019 | 101.27 | 101.61 | 101.27 | 101.58 | 931,733 | +0.17(+0.17%) |
Dec 23, 2019 | 101.52 | 101.58 | 101.31 | 101.40 | 1,966,060 | -0.09(-0.09%) |
Dec 20, 2019 | 101.34 | 101.51 | 101.31 | 101.49 | 5,063,849 | +0.00(+0.00%) |
Dec 19, 2019 | 101.35 | 101.62 | 101.31 | 101.49 | 2,132,565 | +0.08(+0.08%) |
Dec 18, 2019 | 101.63 | 101.65 | 101.30 | 101.41 | 2,447,742 | -0.28(-0.27%) |
Dec 17, 2019 | 101.80 | 101.85 | 101.63 | 101.69 | 3,777,268 | +0.01(+0.01%) |
Dec 16, 2019 | 101.90 | 101.91 | 101.62 | 101.68 | 3,295,379 | -0.48(-0.47%) |
Dec 13, 2019 | 101.84 | 102.22 | 101.53 | 102.16 | 4,528,722 | +0.60(+0.59%) |
Dec 12, 2019 | 102.27 | 102.29 | 101.38 | 101.56 | 5,974,352 | -0.81(-0.79%) |
Dec 11, 2019 | 102.10 | 102.44 | 102.08 | 102.37 | 2,679,535 | +0.42(+0.41%) |
Dec 10, 2019 | 102.15 | 102.19 | 101.93 | 101.95 | 1,857,372 | -0.12(-0.12%) |
Dec 09, 2019 | 102.20 | 102.21 | 102.05 | 102.07 | 2,098,432 | +0.08(+0.08%) |
Dec 06, 2019 | 101.90 | 102.19 | 101.85 | 101.98 | 2,956,835 | -0.31(-0.30%) |
Dec 05, 2019 | 102.15 | 102.40 | 102.14 | 102.30 | 3,331,782 | -0.24(-0.23%) |
Dec 04, 2019 | 102.72 | 102.80 | 102.37 | 102.53 | 2,254,801 | -0.40(-0.38%) |
Dec 03, 2019 | 102.55 | 103.09 | 102.53 | 102.93 | 7,140,099 | +0.91(+0.89%) |
Dec 02, 2019 | 101.89 | 102.12 | 101.84 | 102.02 | 7,427,927 | -0.37(-0.36%) |
Nov 29, 2019 | 102.43 | 102.44 | 102.27 | 102.39 | 3,140,665 | -0.08(-0.08%) |
Nov 27, 2019 | 102.53 | 102.57 | 102.42 | 102.47 | 2,562,700 | -0.27(-0.26%) |
Nov 26, 2019 | 102.70 | 102.77 | 102.64 | 102.74 | 3,900,246 | +0.19(+0.19%) |
Nov 25, 2019 | 102.51 | 102.58 | 102.48 | 102.54 | 3,893,568 | +0.05(+0.04%) |
Nov 22, 2019 | 102.57 | 102.60 | 102.42 | 102.50 | 2,048,155 | -0.02(-0.02%) |
Nov 21, 2019 | 102.53 | 102.62 | 102.39 | 102.52 | 3,328,863 | -0.26(-0.25%) |
Nov 20, 2019 | 102.60 | 102.80 | 102.52 | 102.77 | 4,182,236 | +0.38(+0.37%) |
Nov 19, 2019 | 102.22 | 102.43 | 102.22 | 102.40 | 9,051,909 | +0.19(+0.19%) |
Nov 18, 2019 | 102.19 | 102.31 | 102.17 | 102.20 | 2,421,703 | +0.17(+0.17%) |
Nov 15, 2019 | 101.95 | 102.13 | 101.94 | 102.03 | 2,293,223 | -0.08(-0.08%) |
Nov 14, 2019 | 102.04 | 102.23 | 101.99 | 102.11 | 3,475,679 | +0.51(+0.51%) |
Nov 13, 2019 | 101.70 | 101.74 | 101.53 | 101.60 | 2,697,113 | +0.28(+0.27%) |
Nov 12, 2019 | 101.27 | 101.41 | 101.11 | 101.32 | 4,845,081 | +0.05(+0.05%) |
Nov 11, 2019 | 101.40 | 101.42 | 101.17 | 101.28 | 1,709,985 | +0.11(+0.11%) |
Nov 08, 2019 | 101.21 | 101.53 | 101.16 | 101.17 | 3,314,795 | -0.14(-0.14%) |
Nov 07, 2019 | 101.60 | 101.60 | 100.92 | 101.31 | 6,418,372 | -0.82(-0.80%) |
Nov 06, 2019 | 102.04 | 102.22 | 101.85 | 102.12 | 4,500,132 | +0.29(+0.29%) |
Nov 05, 2019 | 101.98 | 102.02 | 101.73 | 101.83 | 7,702,748 | -0.55(-0.54%) |
Nov 04, 2019 | 102.44 | 102.50 | 102.32 | 102.38 | 4,519,251 | -0.52(-0.51%) |
Nov 01, 2019 | 102.95 | 103.17 | 102.67 | 102.90 | 8,891,540 | -0.19(-0.19%) |
Oct 31, 2019 | 102.73 | 103.16 | 102.69 | 103.10 | 6,105,272 | +0.65(+0.64%) |
Oct 30, 2019 | 102.03 | 102.45 | 102.00 | 102.45 | 5,950,403 | +0.50(+0.49%) |
Oct 29, 2019 | 101.99 | 102.03 | 101.85 | 101.95 | 2,401,077 | +0.09(+0.09%) |
Oct 28, 2019 | 101.89 | 101.92 | 101.76 | 101.86 | 6,371,059 | -0.38(-0.38%) |
Oct 25, 2019 | 102.54 | 102.56 | 102.10 | 102.24 | 2,605,276 | -0.22(-0.21%) |
Oct 24, 2019 | 102.53 | 102.69 | 102.43 | 102.46 | 2,897,054 | -0.02(-0.02%) |
Oct 23, 2019 | 102.65 | 102.69 | 102.44 | 102.48 | 3,607,638 | +0.04(+0.04%) |
Oct 22, 2019 | 102.45 | 102.49 | 102.17 | 102.45 | 3,639,010 | +0.24(+0.23%) |
Oct 21, 2019 | 102.32 | 102.43 | 102.18 | 102.21 | 1,893,700 | -0.38(-0.37%) |
Oct 18, 2019 | 102.56 | 102.74 | 102.51 | 102.58 | 2,626,229 | +0.09(+0.09%) |
Oct 17, 2019 | 102.45 | 102.71 | 102.37 | 102.49 | 3,482,515 | -0.04(-0.04%) |
Oct 16, 2019 | 102.48 | 102.65 | 102.40 | 102.53 | 3,007,385 | +0.20(+0.20%) |
Oct 15, 2019 | 102.78 | 102.85 | 102.30 | 102.33 | 7,245,781 | -0.50(-0.48%) |
Oct 14, 2019 | 102.86 | 102.89 | 102.78 | 102.82 | 2,108,586 | +0.28(+0.28%) |
Oct 11, 2019 | 102.75 | 102.79 | 102.37 | 102.54 | 9,478,215 | -0.70(-0.68%) |
Oct 10, 2019 | 103.60 | 103.62 | 103.14 | 103.24 | 4,282,752 | -0.65(-0.63%) |
Oct 09, 2019 | 104.05 | 104.05 | 103.73 | 103.89 | 3,642,321 | -0.27(-0.26%) |
Oct 08, 2019 | 104.30 | 104.33 | 103.98 | 104.16 | 4,698,452 | +0.22(+0.21%) |
Oct 07, 2019 | 104.06 | 104.17 | 103.91 | 103.94 | 3,485,206 | -0.35(-0.33%) |
Oct 04, 2019 | 104.08 | 104.36 | 104.01 | 104.29 | 5,137,434 | +0.20(+0.19%) |
Oct 03, 2019 | 103.69 | 104.35 | 103.67 | 104.09 | 6,688,562 | +0.54(+0.52%) |
Oct 02, 2019 | 103.30 | 103.71 | 103.28 | 103.55 | 4,265,977 | +0.36(+0.35%) |
Oct 01, 2019 | 102.49 | 103.42 | 102.45 | 103.19 | 9,336,249 | +0.28(+0.28%) |
Sep 30, 2019 | 102.67 | 102.94 | 102.63 | 102.90 | 3,067,079 | +0.08(+0.08%) |
Sep 27, 2019 | 102.68 | 102.92 | 102.65 | 102.82 | 4,968,729 | +0.15(+0.14%) |
Sep 26, 2019 | 102.70 | 102.87 | 102.61 | 102.67 | 4,627,798 | +0.22(+0.21%) |
Sep 25, 2019 | 103.01 | 103.11 | 102.38 | 102.45 | 9,214,680 | -0.68(-0.66%) |
Sep 24, 2019 | 102.67 | 103.22 | 102.67 | 103.13 | 11,503,837 | +0.51(+0.50%) |
Sep 23, 2019 | 102.60 | 102.91 | 102.52 | 102.62 | 14,387,732 | +0.15(+0.14%) |
Sep 20, 2019 | 102.05 | 102.49 | 102.00 | 102.47 | 10,836,751 | +0.59(+0.58%) |
Sep 19, 2019 | 102.09 | 102.10 | 101.85 | 101.89 | 7,812,747 | +0.05(+0.05%) |
Sep 18, 2019 | 102.08 | 102.29 | 101.74 | 101.84 | 5,694,189 | +0.04(+0.04%) |
Sep 17, 2019 | 101.59 | 101.91 | 101.50 | 101.81 | 9,023,049 | +0.27(+0.26%) |
Sep 16, 2019 | 101.47 | 101.65 | 101.33 | 101.54 | 5,889,068 | +0.44(+0.43%) |
Sep 13, 2019 | 101.65 | 101.75 | 101.10 | 101.10 | 26,436,644 | -0.93(-0.91%) |
Sep 12, 2019 | 102.56 | 102.62 | 101.88 | 102.03 | 9,413,191 | -0.23(-0.22%) |
Sep 11, 2019 | 102.27 | 102.45 | 102.25 | 102.26 | 5,177,340 | -0.10(-0.10%) |
Sep 10, 2019 | 102.96 | 103.05 | 102.36 | 102.36 | 5,243,348 | -0.75(-0.73%) |
Sep 09, 2019 | 103.26 | 103.33 | 103.11 | 103.11 | 5,266,677 | -0.64(-0.62%) |
Sep 06, 2019 | 103.70 | 103.87 | 103.63 | 103.75 | 3,400,215 | +0.06(+0.06%) |
Sep 05, 2019 | 103.92 | 103.96 | 103.46 | 103.69 | 5,025,287 | -0.84(-0.81%) |
Sep 04, 2019 | 104.26 | 104.58 | 104.25 | 104.53 | 3,767,499 | +0.16(+0.16%) |
Sep 03, 2019 | 104.19 | 104.71 | 104.03 | 104.37 | 12,846,680 | +0.23(+0.22%) |
Aug 30, 2019 | 103.93 | 104.17 | 103.89 | 104.14 | 3,997,088 | +0.03(+0.03%) |
Aug 29, 2019 | 104.22 | 104.22 | 103.85 | 104.11 | 4,633,569 | -0.20(-0.19%) |
Aug 28, 2019 | 104.45 | 104.49 | 104.24 | 104.31 | 2,742,930 | +0.04(+0.04%) |
Aug 27, 2019 | 103.96 | 104.30 | 103.96 | 104.28 | 3,577,173 | +0.45(+0.43%) |
Aug 26, 2019 | 103.88 | 104.06 | 103.75 | 103.83 | 8,300,243 | -0.10(-0.10%) |
Aug 23, 2019 | 103.33 | 104.07 | 103.22 | 103.93 | 9,002,044 | +0.69(+0.67%) |
Aug 22, 2019 | 103.26 | 103.55 | 103.22 | 103.23 | 6,415,923 | -0.23(-0.22%) |
Aug 21, 2019 | 103.46 | 103.74 | 103.41 | 103.46 | 5,388,275 | -0.27(-0.27%) |
Aug 20, 2019 | 103.69 | 103.82 | 103.64 | 103.74 | 3,461,546 | +0.46(+0.44%) |
Aug 19, 2019 | 103.25 | 103.45 | 103.22 | 103.28 | 4,043,163 | -0.49(-0.48%) |
Aug 16, 2019 | 103.68 | 103.83 | 103.37 | 103.77 | 5,447,908 | -0.27(-0.26%) |
Aug 15, 2019 | 103.53 | 104.28 | 103.47 | 104.05 | 5,736,942 | +0.66(+0.64%) |
Aug 14, 2019 | 103.30 | 103.48 | 103.22 | 103.39 | 8,894,285 | +0.69(+0.67%) |
Aug 13, 2019 | 103.09 | 103.11 | 102.44 | 102.70 | 6,575,141 | -0.37(-0.36%) |
Aug 12, 2019 | 102.80 | 103.19 | 102.77 | 103.07 | 5,189,246 | +0.65(+0.63%) |
Aug 09, 2019 | 102.65 | 102.85 | 102.36 | 102.42 | 3,140,851 | -0.15(-0.15%) |
Aug 08, 2019 | 102.29 | 102.68 | 101.99 | 102.58 | 5,669,677 | +0.01(+0.01%) |
Aug 07, 2019 | 103.28 | 103.46 | 102.46 | 102.57 | 10,581,554 | +0.00(+0.00%) |
Aug 06, 2019 | 102.19 | 102.58 | 102.11 | 102.57 | 7,075,042 | +0.16(+0.16%) |
Aug 05, 2019 | 102.14 | 102.48 | 102.08 | 102.40 | 8,349,121 | +0.88(+0.86%) |
Aug 02, 2019 | 101.33 | 101.57 | 101.24 | 101.53 | 9,309,352 | +0.21(+0.21%) |
Aug 01, 2019 | 100.33 | 101.32 | 100.28 | 101.32 | 18,544,402 | +1.14(+1.13%) |
Jul 31, 2019 | 99.90 | 100.29 | 99.74 | 100.18 | 7,314,840 | +0.26(+0.26%) |
Jul 30, 2019 | 99.96 | 100.00 | 99.79 | 99.92 | 2,758,003 | +0.05(+0.05%) |
Jul 29, 2019 | 99.95 | 99.99 | 99.86 | 99.88 | 2,747,910 | +0.09(+0.09%) |
Jul 26, 2019 | 99.84 | 99.85 | 99.68 | 99.79 | 3,294,561 | -0.02(-0.02%) |
Jul 25, 2019 | 99.86 | 99.87 | 99.60 | 99.81 | 3,478,860 | -0.17(-0.17%) |
Jul 24, 2019 | 99.97 | 100.07 | 99.90 | 99.98 | 2,488,060 | +0.15(+0.15%) |
Jul 23, 2019 | 99.89 | 99.99 | 99.77 | 99.83 | 2,555,184 | -0.16(-0.16%) |
Jul 22, 2019 | 100.11 | 100.12 | 99.96 | 100.00 | 1,787,439 | +0.05(+0.05%) |
Jul 19, 2019 | 99.92 | 100.05 | 99.85 | 99.95 | 1,895,249 | -0.18(-0.18%) |
Jul 18, 2019 | 99.78 | 100.20 | 99.75 | 100.14 | 2,617,523 | +0.25(+0.25%) |
Jul 17, 2019 | 99.60 | 99.90 | 99.59 | 99.89 | 2,878,245 | +0.47(+0.47%) |
Jul 16, 2019 | 99.32 | 99.46 | 99.23 | 99.42 | 3,033,661 | -0.22(-0.22%) |
Jul 15, 2019 | 99.51 | 99.64 | 99.45 | 99.64 | 1,922,749 | +0.21(+0.21%) |
Jul 12, 2019 | 99.31 | 99.54 | 99.29 | 99.43 | 4,542,524 | +0.11(+0.11%) |
Jul 11, 2019 | 99.69 | 99.75 | 99.28 | 99.32 | 5,231,186 | -0.49(-0.49%) |
Jul 10, 2019 | 99.85 | 99.95 | 99.70 | 99.82 | 4,763,889 | +0.05(+0.05%) |
Jul 09, 2019 | 99.83 | 99.84 | 99.70 | 99.76 | 2,261,207 | -0.06(-0.06%) |
Jul 08, 2019 | 100.07 | 100.14 | 99.82 | 99.82 | 3,569,055 | -0.10(-0.10%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.70 | 99.92 | 4,018,509 | -0.64(-0.63%) |
Jul 03, 2019 | 100.49 | 100.66 | 100.48 | 100.56 | 2,859,161 | +0.19(+0.19%) |
Jul 02, 2019 | 100.18 | 100.43 | 100.11 | 100.37 | 3,418,598 | +0.37(+0.37%) |
Jul 01, 2019 | 100.14 | 100.18 | 99.84 | 100.00 | 8,983,790 | -0.14(-0.14%) |
Jun 28, 2019 | 100.00 | 100.22 | 99.95 | 100.14 | 4,769,656 | +0.05(+0.05%) |
Jun 27, 2019 | 99.91 | 100.15 | 99.83 | 100.10 | 2,788,758 | +0.30(+0.30%) |
Jun 26, 2019 | 100.08 | 100.08 | 99.76 | 99.80 | 7,333,425 | -0.41(-0.41%) |
Jun 25, 2019 | 100.15 | 100.33 | 100.07 | 100.20 | 5,768,992 | +0.15(+0.15%) |
Jun 24, 2019 | 99.89 | 100.07 | 99.86 | 100.05 | 3,346,753 | +0.35(+0.35%) |
Jun 21, 2019 | 99.88 | 99.91 | 99.62 | 99.70 | 4,729,775 | -0.41(-0.41%) |
Jun 20, 2019 | 100.16 | 100.38 | 100.09 | 100.11 | 5,026,308 | +0.16(+0.16%) |
Jun 19, 2019 | 99.47 | 100.03 | 99.40 | 99.95 | 4,989,486 | +0.27(+0.27%) |
Jun 18, 2019 | 99.90 | 99.94 | 99.58 | 99.68 | 5,015,226 | +0.19(+0.19%) |
Jun 17, 2019 | 99.49 | 99.56 | 99.37 | 99.49 | 3,338,570 | -0.02(-0.02%) |
Jun 14, 2019 | 99.36 | 99.56 | 99.35 | 99.50 | 4,263,510 | +0.07(+0.07%) |
Jun 13, 2019 | 99.28 | 99.51 | 99.25 | 99.43 | 1,850,886 | +0.25(+0.25%) |
Jun 12, 2019 | 99.00 | 99.20 | 98.99 | 99.19 | 2,266,335 | +0.26(+0.26%) |
Jun 11, 2019 | 98.87 | 99.00 | 98.83 | 98.93 | 3,005,684 | +0.00(+0.00%) |
Jun 10, 2019 | 99.09 | 99.10 | 98.92 | 98.93 | 6,670,132 | -0.50(-0.50%) |
Jun 07, 2019 | 99.58 | 99.60 | 99.34 | 99.42 | 3,082,687 | +0.39(+0.40%) |
Jun 06, 2019 | 99.13 | 99.30 | 98.96 | 99.03 | 2,628,395 | -0.02(-0.02%) |
Jun 05, 2019 | 99.18 | 99.33 | 98.99 | 99.05 | 8,473,085 | +0.00(+0.00%) |
Jun 04, 2019 | 98.99 | 99.20 | 98.84 | 99.05 | 6,046,078 | -0.36(-0.37%) |
Jun 03, 2019 | 99.10 | 99.52 | 99.00 | 99.41 | 26,181,700 | +0.48(+0.48%) |
May 31, 2019 | 98.62 | 98.97 | 98.56 | 98.94 | 6,627,431 | +0.65(+0.67%) |
May 30, 2019 | 97.98 | 98.33 | 97.86 | 98.28 | 3,809,953 | +0.35(+0.36%) |
May 29, 2019 | 98.19 | 98.33 | 97.91 | 97.93 | 5,781,148 | -0.04(-0.04%) |
May 28, 2019 | 97.77 | 97.97 | 97.69 | 97.97 | 7,748,428 | +0.43(+0.44%) |
May 24, 2019 | 97.50 | 97.54 | 97.41 | 97.54 | 2,666,890 | -0.03(-0.03%) |
May 23, 2019 | 97.21 | 97.71 | 97.21 | 97.57 | 6,807,839 | +0.59(+0.61%) |
May 22, 2019 | 96.84 | 97.02 | 96.81 | 96.98 | 3,920,943 | +0.29(+0.30%) |
May 21, 2019 | 96.73 | 96.76 | 96.60 | 96.68 | 2,944,958 | -0.11(-0.11%) |
May 20, 2019 | 96.98 | 97.06 | 96.78 | 96.79 | 2,685,446 | -0.16(-0.17%) |
May 17, 2019 | 97.12 | 97.12 | 96.85 | 96.96 | 2,342,926 | +0.05(+0.05%) |
May 16, 2019 | 96.88 | 96.94 | 96.79 | 96.91 | 4,291,280 | -0.19(-0.20%) |
May 15, 2019 | 97.15 | 97.18 | 96.97 | 97.10 | 6,067,885 | +0.31(+0.32%) |
May 14, 2019 | 96.81 | 96.85 | 96.69 | 96.79 | 2,832,543 | -0.09(-0.09%) |
May 13, 2019 | 96.81 | 96.96 | 96.77 | 96.88 | 6,223,173 | +0.48(+0.50%) |
May 10, 2019 | 96.51 | 96.67 | 96.34 | 96.40 | 3,143,092 | -0.06(-0.07%) |
May 09, 2019 | 96.57 | 96.68 | 96.33 | 96.47 | 4,649,923 | +0.25(+0.26%) |
May 08, 2019 | 96.48 | 96.52 | 96.17 | 96.21 | 4,652,581 | -0.18(-0.19%) |
May 07, 2019 | 96.30 | 96.47 | 96.26 | 96.39 | 4,365,555 | +0.57(+0.60%) |
May 06, 2019 | 96.19 | 96.22 | 95.82 | 95.82 | 3,709,738 | +0.00(+0.00%) |
May 03, 2019 | 95.80 | 95.95 | 95.78 | 95.82 | 2,889,800 | +0.13(+0.13%) |
May 02, 2019 | 95.87 | 95.90 | 95.63 | 95.69 | 3,441,248 | -0.27(-0.28%) |
May 01, 2019 | 96.02 | 96.39 | 95.89 | 95.97 | 7,563,236 | -0.04(-0.05%) |
Apr 30, 2019 | 95.77 | 96.04 | 95.75 | 96.01 | 3,994,987 | +0.19(+0.20%) |
Apr 29, 2019 | 95.85 | 95.89 | 95.75 | 95.82 | 2,994,637 | -0.20(-0.21%) |
Apr 26, 2019 | 96.07 | 96.09 | 95.97 | 96.02 | 2,378,279 | +0.25(+0.27%) |
Apr 25, 2019 | 95.86 | 95.91 | 95.73 | 95.77 | 1,607,770 | -0.12(-0.12%) |
Apr 24, 2019 | 95.79 | 95.89 | 95.78 | 95.88 | 3,603,166 | +0.36(+0.38%) |
Apr 23, 2019 | 95.49 | 95.55 | 95.45 | 95.52 | 2,715,636 | +0.17(+0.18%) |
Apr 22, 2019 | 95.43 | 95.44 | 95.30 | 95.35 | 4,003,886 | -0.14(-0.14%) |
Apr 18, 2019 | 95.49 | 95.61 | 95.46 | 95.49 | 5,397,069 | +0.23(+0.24%) |
Apr 17, 2019 | 95.20 | 95.35 | 95.20 | 95.26 | 2,590,769 | +0.02(+0.02%) |
Apr 16, 2019 | 95.37 | 95.42 | 95.22 | 95.24 | 5,518,995 | -0.33(-0.34%) |
Apr 15, 2019 | 95.46 | 95.58 | 95.46 | 95.57 | 2,659,032 | +0.13(+0.13%) |
Apr 12, 2019 | 95.55 | 95.60 | 95.44 | 95.44 | 6,653,271 | -0.44(-0.46%) |
Apr 11, 2019 | 95.95 | 95.98 | 95.85 | 95.88 | 1,706,934 | -0.22(-0.23%) |
Apr 10, 2019 | 96.03 | 96.17 | 96.02 | 96.10 | 2,271,914 | +0.23(+0.24%) |
Apr 09, 2019 | 95.94 | 95.99 | 95.85 | 95.88 | 3,541,318 | +0.15(+0.15%) |
Apr 08, 2019 | 95.84 | 95.88 | 95.70 | 95.73 | 3,961,401 | -0.13(-0.13%) |
Apr 05, 2019 | 95.74 | 95.92 | 95.73 | 95.86 | 1,930,132 | +0.05(+0.05%) |
Apr 04, 2019 | 95.75 | 95.85 | 95.69 | 95.81 | 2,529,947 | +0.10(+0.10%) |
Apr 03, 2019 | 95.71 | 95.82 | 95.66 | 95.71 | 5,743,578 | -0.30(-0.31%) |
Apr 02, 2019 | 95.94 | 96.03 | 95.89 | 96.01 | 8,072,382 | +0.16(+0.17%) |
Apr 01, 2019 | 96.19 | 96.22 | 95.81 | 95.85 | 10,401,687 | -0.66(-0.69%) |
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,230 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.49 | 96.67 | 4,166,578 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.88 | 96.58 | 96.66 | 3,930,185 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,368 | -0.08(-0.08%) |
Mar 25, 2019 | 96.21 | 96.68 | 96.13 | 96.46 | 8,652,805 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.21 | 5,218,784 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,196 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.55 | 8,910,217 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.77 | 94.89 | 2,363,032 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.07 | 94.95 | 94.96 | 4,604,706 | -0.13(-0.13%) |
Mar 15, 2019 | 95.07 | 95.15 | 94.97 | 95.08 | 8,670,268 | +0.30(+0.32%) |
Mar 14, 2019 | 94.87 | 94.91 | 94.68 | 94.78 | 2,779,356 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,487 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,463,022 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.69 | 5,144,006 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,468 | +0.14(+0.14%) |
Mar 07, 2019 | 94.49 | 94.70 | 94.49 | 94.63 | 5,330,485 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.35 | 94.09 | 94.31 | 2,654,373 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,520 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,671 | +0.29(+0.31%) |
Mar 01, 2019 | 93.86 | 93.96 | 93.71 | 93.71 | 9,950,594 | -0.31(-0.33%) |
Feb 28, 2019 | 94.22 | 94.23 | 93.97 | 94.02 | 5,481,408 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,324 | -0.33(-0.35%) |
Feb 26, 2019 | 94.59 | 94.63 | 94.46 | 94.59 | 2,932,013 | +0.28(+0.30%) |
Feb 25, 2019 | 94.30 | 94.37 | 94.24 | 94.31 | 3,155,567 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,797 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.22 | 94.11 | 94.18 | 4,584,741 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,224 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.54 | 94.41 | 94.48 | 9,476,186 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.22 | 94.31 | 7,617,489 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.40 | 11,703,431 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,150 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,195 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.40 | 94.25 | 94.32 | 2,920,346 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,152 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.41 | 94.23 | 94.34 | 7,682,239 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.17 | 93.98 | 94.03 | 3,864,459 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,754 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.74 | 93.80 | 8,065,537 | -0.21(-0.22%) |