Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.48 | 127.65 | 123.79 | 123.83 | 1,980,244 | -1.20(-0.96%) |
Jan 30, 2020 | 123.96 | 125.20 | 123.52 | 125.03 | 1,145,513 | +1.24(+1.00%) |
Jan 29, 2020 | 125.21 | 125.50 | 123.62 | 123.80 | 1,281,492 | -1.46(-1.17%) |
Jan 28, 2020 | 124.60 | 125.75 | 124.46 | 125.26 | 1,391,869 | +0.80(+0.65%) |
Jan 27, 2020 | 123.51 | 125.42 | 122.85 | 124.45 | 2,806,196 | +0.47(+0.38%) |
Jan 24, 2020 | 125.79 | 126.73 | 123.73 | 123.98 | 2,437,970 | -1.06(-0.85%) |
Jan 23, 2020 | 121.12 | 129.01 | 119.56 | 125.05 | 4,283,817 | +0.22(+0.18%) |
Jan 22, 2020 | 125.26 | 126.06 | 124.78 | 124.82 | 2,415,472 | -0.17(-0.14%) |
Jan 21, 2020 | 125.00 | 125.21 | 123.67 | 125.00 | 1,727,684 | +0.08(+0.06%) |
Jan 17, 2020 | 124.07 | 125.13 | 123.98 | 124.92 | 1,896,957 | +0.92(+0.75%) |
Jan 16, 2020 | 123.16 | 123.99 | 122.95 | 123.99 | 1,863,329 | +1.10(+0.89%) |
Jan 15, 2020 | 122.04 | 123.15 | 122.04 | 122.90 | 1,440,325 | +1.01(+0.83%) |
Jan 14, 2020 | 121.73 | 121.94 | 121.17 | 121.88 | 2,530,390 | +0.08(+0.06%) |
Jan 13, 2020 | 121.26 | 122.39 | 121.11 | 121.81 | 1,406,742 | +0.58(+0.48%) |
Jan 10, 2020 | 120.42 | 121.70 | 119.86 | 121.23 | 1,468,959 | +0.67(+0.55%) |
Jan 09, 2020 | 118.91 | 120.67 | 118.37 | 120.56 | 1,998,300 | +1.88(+1.58%) |
Jan 08, 2020 | 117.87 | 119.35 | 117.51 | 118.69 | 2,014,194 | +1.14(+0.97%) |
Jan 07, 2020 | 117.13 | 118.20 | 116.96 | 117.55 | 1,860,624 | -0.10(-0.09%) |
Jan 06, 2020 | 117.43 | 117.99 | 116.99 | 117.65 | 1,366,465 | +0.26(+0.22%) |
Jan 03, 2020 | 116.69 | 118.24 | 116.38 | 117.39 | 1,564,970 | -0.04(-0.03%) |
Jan 02, 2020 | 118.78 | 118.93 | 116.72 | 117.42 | 1,644,130 | -1.49(-1.25%) |
Dec 31, 2019 | 118.44 | 119.01 | 117.54 | 118.91 | 1,124,941 | +0.57(+0.48%) |
Dec 30, 2019 | 119.12 | 119.14 | 117.83 | 118.34 | 844,237 | -1.02(-0.85%) |
Dec 27, 2019 | 118.87 | 119.48 | 118.67 | 119.36 | 1,296,950 | +0.73(+0.61%) |
Dec 26, 2019 | 118.52 | 119.12 | 118.32 | 118.63 | 1,028,990 | +0.00(+0.00%) |
Dec 24, 2019 | 118.26 | 118.89 | 117.97 | 118.63 | 395,609 | +0.22(+0.19%) |
Dec 23, 2019 | 119.14 | 119.59 | 118.23 | 118.41 | 1,516,440 | -0.90(-0.75%) |
Dec 20, 2019 | 118.75 | 119.87 | 118.01 | 119.31 | 2,815,187 | +1.10(+0.93%) |
Dec 19, 2019 | 117.19 | 118.26 | 116.73 | 118.21 | 1,317,640 | +1.34(+1.15%) |
Dec 18, 2019 | 116.91 | 117.57 | 116.38 | 116.87 | 1,223,445 | -0.02(-0.02%) |
Dec 17, 2019 | 117.09 | 117.46 | 116.35 | 116.89 | 1,310,271 | -0.53(-0.45%) |
Dec 16, 2019 | 117.99 | 118.53 | 117.34 | 117.42 | 2,451,089 | -0.10(-0.09%) |
Dec 13, 2019 | 116.95 | 118.16 | 116.62 | 117.52 | 1,351,086 | +0.02(+0.02%) |
Dec 12, 2019 | 118.59 | 118.86 | 117.26 | 117.50 | 1,169,572 | -0.85(-0.72%) |
Dec 11, 2019 | 117.69 | 118.80 | 117.64 | 118.35 | 1,531,954 | +0.67(+0.57%) |
Dec 10, 2019 | 118.40 | 118.62 | 117.55 | 117.67 | 1,129,855 | -0.74(-0.63%) |
Dec 09, 2019 | 118.44 | 118.69 | 117.59 | 118.42 | 1,870,863 | +0.00(+0.00%) |
Dec 06, 2019 | 118.16 | 119.58 | 118.16 | 118.42 | 1,210,656 | +0.40(+0.34%) |
Dec 05, 2019 | 117.76 | 118.15 | 117.44 | 118.02 | 1,954,618 | +0.05(+0.04%) |
Dec 04, 2019 | 116.29 | 118.07 | 116.20 | 117.97 | 1,751,515 | +1.25(+1.07%) |
Dec 03, 2019 | 116.72 | 117.31 | 115.97 | 116.72 | 1,546,615 | -0.23(-0.20%) |
Dec 02, 2019 | 116.71 | 117.77 | 116.32 | 116.95 | 1,775,158 | -0.03(-0.03%) |
Nov 29, 2019 | 117.14 | 117.34 | 116.55 | 116.98 | 1,290,656 | +0.07(+0.06%) |
Nov 27, 2019 | 115.60 | 117.14 | 115.31 | 116.91 | 1,374,920 | +1.45(+1.25%) |
Nov 26, 2019 | 114.75 | 115.50 | 114.12 | 115.47 | 2,350,798 | +1.05(+0.92%) |
Nov 25, 2019 | 115.11 | 115.14 | 113.79 | 114.42 | 1,610,655 | -0.15(-0.13%) |
Nov 22, 2019 | 114.66 | 115.46 | 113.09 | 114.57 | 1,325,038 | +0.14(+0.13%) |
Nov 21, 2019 | 115.23 | 115.75 | 114.24 | 114.42 | 1,338,933 | -1.06(-0.92%) |
Nov 20, 2019 | 114.37 | 115.70 | 114.03 | 115.49 | 1,398,729 | +1.43(+1.25%) |
Nov 19, 2019 | 113.80 | 114.21 | 113.39 | 114.06 | 1,978,819 | +0.36(+0.32%) |
Nov 18, 2019 | 112.77 | 115.31 | 112.77 | 113.70 | 2,110,581 | +0.76(+0.68%) |
Nov 15, 2019 | 113.03 | 113.46 | 112.57 | 112.94 | 1,387,275 | -0.65(-0.57%) |
Nov 14, 2019 | 113.40 | 114.48 | 113.20 | 113.59 | 1,091,397 | -0.03(-0.02%) |
Nov 13, 2019 | 113.20 | 114.25 | 113.04 | 113.62 | 1,365,872 | +0.92(+0.81%) |
Nov 12, 2019 | 112.62 | 113.33 | 112.31 | 112.70 | 1,481,478 | +0.13(+0.11%) |
Nov 11, 2019 | 112.81 | 113.36 | 112.30 | 112.57 | 711,456 | -0.22(-0.20%) |
Nov 08, 2019 | 113.08 | 114.15 | 112.09 | 112.79 | 1,273,174 | -0.26(-0.23%) |
Nov 07, 2019 | 112.91 | 113.56 | 112.23 | 113.05 | 1,427,258 | +0.04(+0.03%) |
Nov 06, 2019 | 112.38 | 113.62 | 112.25 | 113.02 | 1,867,412 | +1.16(+1.04%) |
Nov 05, 2019 | 110.95 | 112.44 | 110.85 | 111.86 | 1,815,354 | +0.87(+0.78%) |
Nov 04, 2019 | 113.17 | 113.75 | 110.69 | 110.99 | 1,978,787 | -2.30(-2.03%) |
Nov 01, 2019 | 114.04 | 114.70 | 112.94 | 113.29 | 1,175,273 | -0.72(-0.63%) |
Oct 31, 2019 | 114.39 | 115.02 | 113.32 | 114.01 | 1,722,409 | -0.68(-0.59%) |
Oct 30, 2019 | 115.14 | 115.69 | 113.79 | 114.69 | 1,307,889 | +0.63(+0.55%) |
Oct 29, 2019 | 112.99 | 114.67 | 112.46 | 114.06 | 1,459,590 | +0.91(+0.80%) |
Oct 28, 2019 | 115.34 | 115.83 | 112.61 | 113.16 | 2,261,787 | -1.99(-1.73%) |
Oct 25, 2019 | 116.00 | 116.89 | 115.13 | 115.14 | 2,204,861 | -0.85(-0.73%) |
Oct 24, 2019 | 115.57 | 116.75 | 115.41 | 116.00 | 2,322,286 | +0.77(+0.67%) |
Oct 23, 2019 | 112.02 | 115.50 | 111.46 | 115.22 | 3,513,526 | +4.21(+3.80%) |
Oct 22, 2019 | 117.55 | 117.76 | 111.01 | 111.01 | 5,360,700 | -8.42(-7.05%) |
Oct 21, 2019 | 117.54 | 119.74 | 117.27 | 119.43 | 2,864,753 | +1.69(+1.44%) |
Oct 18, 2019 | 116.23 | 118.22 | 115.37 | 117.74 | 2,057,894 | +1.37(+1.18%) |
Oct 17, 2019 | 115.52 | 116.60 | 115.52 | 116.36 | 1,263,618 | +0.79(+0.68%) |
Oct 16, 2019 | 115.20 | 115.60 | 114.21 | 115.57 | 1,789,626 | +0.71(+0.62%) |
Oct 15, 2019 | 116.31 | 116.50 | 114.23 | 114.86 | 1,898,863 | -1.06(-0.91%) |
Oct 14, 2019 | 118.32 | 118.32 | 115.48 | 115.92 | 1,498,632 | -2.17(-1.84%) |
Oct 11, 2019 | 118.18 | 118.91 | 117.56 | 118.09 | 1,348,814 | -0.22(-0.19%) |
Oct 10, 2019 | 117.48 | 118.83 | 117.02 | 118.31 | 1,331,925 | +0.46(+0.39%) |
Oct 09, 2019 | 118.16 | 118.53 | 117.01 | 117.85 | 1,647,769 | +0.21(+0.18%) |
Oct 08, 2019 | 119.89 | 120.23 | 117.54 | 117.64 | 1,905,670 | -2.62(-2.18%) |
Oct 07, 2019 | 121.40 | 121.61 | 120.14 | 120.26 | 1,488,652 | -1.24(-1.02%) |
Oct 04, 2019 | 119.91 | 121.51 | 119.91 | 121.50 | 1,520,489 | +1.61(+1.35%) |
Oct 03, 2019 | 120.22 | 120.74 | 119.12 | 119.88 | 1,293,476 | -0.06(-0.05%) |
Oct 02, 2019 | 121.52 | 122.13 | 118.32 | 119.94 | 2,187,240 | -1.60(-1.32%) |
Oct 01, 2019 | 121.56 | 122.13 | 120.29 | 121.55 | 1,440,431 | -0.33(-0.27%) |
Sep 30, 2019 | 121.84 | 123.12 | 121.44 | 121.88 | 1,631,489 | -0.01(-0.01%) |
Sep 27, 2019 | 121.86 | 122.17 | 120.81 | 121.89 | 1,801,837 | +1.67(+1.39%) |
Sep 26, 2019 | 118.53 | 120.41 | 118.38 | 120.22 | 1,967,524 | +2.17(+1.84%) |
Sep 25, 2019 | 118.36 | 119.17 | 117.45 | 118.05 | 2,209,851 | -0.19(-0.16%) |
Sep 24, 2019 | 117.96 | 119.11 | 117.23 | 118.23 | 1,777,323 | +0.83(+0.71%) |
Sep 23, 2019 | 117.47 | 118.15 | 116.69 | 117.40 | 2,699,929 | +1.54(+1.33%) |
Sep 20, 2019 | 115.45 | 116.11 | 114.97 | 115.87 | 3,244,239 | +0.79(+0.69%) |
Sep 19, 2019 | 114.41 | 115.78 | 114.15 | 115.08 | 1,761,539 | +0.88(+0.77%) |
Sep 18, 2019 | 113.64 | 114.40 | 112.91 | 114.19 | 1,812,394 | +1.00(+0.89%) |
Sep 17, 2019 | 110.39 | 113.32 | 110.39 | 113.19 | 2,256,015 | +2.69(+2.44%) |
Sep 16, 2019 | 112.86 | 113.20 | 110.07 | 110.50 | 2,640,533 | -3.11(-2.74%) |
Sep 13, 2019 | 113.33 | 114.86 | 113.09 | 113.61 | 1,948,688 | -1.00(-0.88%) |
Sep 12, 2019 | 113.97 | 115.59 | 113.60 | 114.61 | 2,014,634 | +1.43(+1.27%) |
Sep 11, 2019 | 112.43 | 113.22 | 110.86 | 113.18 | 3,059,092 | +0.65(+0.58%) |
Sep 10, 2019 | 113.36 | 113.62 | 112.00 | 112.53 | 3,543,482 | -1.82(-1.59%) |
Sep 09, 2019 | 119.14 | 119.14 | 113.31 | 114.35 | 3,998,682 | -4.10(-3.46%) |
Sep 06, 2019 | 119.84 | 120.16 | 117.87 | 118.45 | 2,487,608 | -1.23(-1.03%) |
Sep 05, 2019 | 121.62 | 122.40 | 119.50 | 119.68 | 2,750,607 | -1.86(-1.53%) |
Sep 04, 2019 | 120.75 | 121.57 | 120.57 | 121.54 | 1,520,400 | +1.00(+0.83%) |
Sep 03, 2019 | 120.12 | 120.83 | 118.99 | 120.54 | 1,792,523 | +0.34(+0.28%) |
Aug 30, 2019 | 121.42 | 121.44 | 119.75 | 120.20 | 1,545,750 | -0.62(-0.51%) |
Aug 29, 2019 | 121.63 | 121.80 | 119.62 | 120.82 | 1,241,789 | -0.09(-0.08%) |
Aug 28, 2019 | 120.26 | 121.10 | 119.77 | 120.92 | 1,010,052 | +0.69(+0.57%) |
Aug 27, 2019 | 120.26 | 120.60 | 119.54 | 120.23 | 1,580,778 | +0.76(+0.63%) |
Aug 26, 2019 | 118.73 | 119.95 | 118.33 | 119.47 | 1,304,813 | +1.57(+1.33%) |
Aug 23, 2019 | 120.55 | 121.01 | 117.19 | 117.90 | 1,675,825 | -2.87(-2.38%) |
Aug 22, 2019 | 121.14 | 121.65 | 120.12 | 120.77 | 1,161,260 | -0.11(-0.09%) |
Aug 21, 2019 | 120.07 | 121.23 | 119.82 | 120.88 | 1,343,323 | +1.50(+1.26%) |
Aug 20, 2019 | 121.89 | 121.90 | 119.19 | 119.38 | 2,450,705 | -2.21(-1.82%) |
Aug 19, 2019 | 120.06 | 121.95 | 119.93 | 121.59 | 1,970,142 | +1.72(+1.44%) |
Aug 16, 2019 | 119.27 | 120.71 | 119.15 | 119.87 | 1,949,240 | +1.23(+1.04%) |
Aug 15, 2019 | 117.28 | 119.21 | 116.93 | 118.63 | 1,535,091 | +2.18(+1.87%) |
Aug 14, 2019 | 117.87 | 119.78 | 116.33 | 116.45 | 2,216,975 | -2.31(-1.94%) |
Aug 13, 2019 | 117.90 | 119.81 | 117.32 | 118.76 | 2,364,681 | +1.12(+0.95%) |
Aug 12, 2019 | 117.86 | 118.94 | 117.28 | 117.64 | 914,901 | -0.22(-0.19%) |
Aug 09, 2019 | 118.34 | 119.04 | 116.83 | 117.87 | 1,621,001 | -0.14(-0.12%) |
Aug 08, 2019 | 116.21 | 118.30 | 115.69 | 118.01 | 1,561,089 | +2.05(+1.77%) |
Aug 07, 2019 | 114.19 | 116.74 | 112.72 | 115.96 | 2,056,609 | +1.37(+1.20%) |
Aug 06, 2019 | 113.85 | 115.07 | 113.22 | 114.59 | 1,759,048 | +0.76(+0.67%) |
Aug 05, 2019 | 115.68 | 116.10 | 113.08 | 113.83 | 1,894,777 | -1.91(-1.65%) |
Aug 02, 2019 | 115.38 | 116.65 | 114.76 | 115.74 | 1,652,698 | +0.54(+0.47%) |
Aug 01, 2019 | 115.13 | 116.79 | 114.67 | 115.20 | 1,738,519 | -0.35(-0.30%) |
Jul 31, 2019 | 117.54 | 117.83 | 114.27 | 115.55 | 2,158,610 | -2.26(-1.92%) |
Jul 30, 2019 | 118.08 | 119.25 | 117.52 | 117.81 | 1,752,812 | +0.04(+0.04%) |
Jul 29, 2019 | 117.25 | 118.40 | 116.95 | 117.76 | 1,392,668 | +0.92(+0.79%) |
Jul 26, 2019 | 115.67 | 117.16 | 114.79 | 116.84 | 2,153,274 | +1.52(+1.31%) |
Jul 25, 2019 | 113.98 | 116.15 | 113.50 | 115.33 | 1,782,475 | +0.63(+0.55%) |
Jul 24, 2019 | 115.83 | 116.35 | 114.15 | 114.70 | 2,152,805 | -0.34(-0.30%) |
Jul 23, 2019 | 116.27 | 117.03 | 113.32 | 115.04 | 5,191,775 | +0.67(+0.59%) |
Jul 22, 2019 | 115.77 | 116.04 | 113.90 | 114.36 | 3,004,558 | -1.26(-1.09%) |
Jul 19, 2019 | 117.54 | 117.64 | 115.54 | 115.63 | 1,757,415 | -1.53(-1.31%) |
Jul 18, 2019 | 116.78 | 117.22 | 116.20 | 117.16 | 2,527,011 | -0.42(-0.36%) |
Jul 17, 2019 | 118.11 | 118.13 | 117.01 | 117.58 | 1,883,443 | -0.42(-0.35%) |
Jul 16, 2019 | 119.07 | 119.78 | 117.86 | 117.99 | 1,669,051 | -0.62(-0.52%) |
Jul 15, 2019 | 118.36 | 118.96 | 117.81 | 118.62 | 1,144,871 | +0.42(+0.35%) |
Jul 12, 2019 | 117.55 | 118.32 | 117.12 | 118.20 | 1,266,935 | +1.14(+0.97%) |
Jul 11, 2019 | 117.34 | 117.47 | 115.98 | 117.06 | 1,082,060 | -0.32(-0.28%) |
Jul 10, 2019 | 117.12 | 118.19 | 116.90 | 117.38 | 1,515,954 | +0.79(+0.68%) |
Jul 09, 2019 | 117.75 | 117.75 | 115.81 | 116.59 | 1,380,275 | -1.38(-1.17%) |
Jul 08, 2019 | 116.64 | 118.14 | 116.64 | 117.97 | 1,695,065 | +1.22(+1.04%) |
Jul 05, 2019 | 117.42 | 117.55 | 115.52 | 116.75 | 1,024,161 | -1.10(-0.93%) |
Jul 03, 2019 | 116.78 | 118.11 | 116.72 | 117.85 | 1,595,291 | +1.94(+1.68%) |
Jul 02, 2019 | 115.29 | 116.36 | 115.04 | 115.91 | 1,388,311 | +0.55(+0.48%) |
Jul 01, 2019 | 114.33 | 115.58 | 113.76 | 115.35 | 2,289,818 | +1.82(+1.61%) |
Jun 28, 2019 | 114.42 | 115.18 | 113.53 | 113.53 | 6,488,231 | -0.55(-0.48%) |
Jun 27, 2019 | 113.74 | 114.70 | 113.47 | 114.08 | 1,510,519 | +0.43(+0.38%) |
Jun 26, 2019 | 116.15 | 116.18 | 113.52 | 113.64 | 1,533,500 | -2.91(-2.50%) |
Jun 25, 2019 | 117.01 | 117.45 | 116.41 | 116.55 | 1,423,764 | -0.82(-0.70%) |
Jun 24, 2019 | 116.26 | 117.53 | 115.93 | 117.37 | 1,723,822 | +1.87(+1.62%) |
Jun 21, 2019 | 116.43 | 116.52 | 115.09 | 115.50 | 3,278,278 | -0.61(-0.53%) |
Jun 20, 2019 | 116.21 | 116.59 | 115.23 | 116.11 | 2,175,406 | +0.37(+0.32%) |
Jun 19, 2019 | 115.69 | 116.05 | 114.31 | 115.75 | 2,818,721 | -0.17(-0.15%) |
Jun 18, 2019 | 117.93 | 118.39 | 114.99 | 115.92 | 2,089,772 | -0.95(-0.82%) |
Jun 17, 2019 | 117.10 | 117.47 | 115.86 | 116.87 | 2,445,536 | -0.38(-0.33%) |
Jun 14, 2019 | 116.97 | 117.91 | 116.64 | 117.25 | 1,613,840 | +0.28(+0.24%) |
Jun 13, 2019 | 116.34 | 117.03 | 115.63 | 116.97 | 1,719,764 | +0.86(+0.74%) |
Jun 12, 2019 | 115.58 | 116.27 | 115.05 | 116.11 | 1,461,466 | +1.45(+1.26%) |
Jun 11, 2019 | 114.74 | 115.60 | 114.18 | 114.66 | 1,348,112 | -0.09(-0.07%) |
Jun 10, 2019 | 114.95 | 115.00 | 113.67 | 114.75 | 1,055,413 | -0.17(-0.15%) |
Jun 07, 2019 | 114.36 | 115.66 | 114.14 | 114.92 | 2,129,325 | +1.13(+1.00%) |
Jun 06, 2019 | 113.12 | 114.23 | 112.92 | 113.79 | 1,401,087 | +0.95(+0.84%) |
Jun 05, 2019 | 111.48 | 113.25 | 110.80 | 112.84 | 1,780,107 | +1.75(+1.57%) |
Jun 04, 2019 | 110.89 | 111.78 | 110.57 | 111.09 | 2,493,928 | +0.34(+0.31%) |
Jun 03, 2019 | 108.54 | 110.83 | 108.19 | 110.75 | 2,122,128 | +2.65(+2.46%) |
May 31, 2019 | 109.81 | 109.81 | 107.99 | 108.10 | 1,744,815 | -1.97(-1.79%) |
May 30, 2019 | 108.78 | 110.43 | 108.60 | 110.07 | 1,035,074 | +1.52(+1.40%) |
May 29, 2019 | 108.78 | 108.80 | 107.79 | 108.55 | 1,441,153 | -0.17(-0.16%) |
May 28, 2019 | 110.66 | 111.31 | 108.60 | 108.72 | 1,992,365 | -1.70(-1.54%) |
May 24, 2019 | 110.74 | 111.36 | 110.33 | 110.42 | 1,031,532 | -0.24(-0.21%) |
May 23, 2019 | 110.31 | 111.04 | 109.93 | 110.65 | 1,404,796 | -0.06(-0.05%) |
May 22, 2019 | 110.32 | 111.12 | 109.78 | 110.71 | 1,241,709 | +0.76(+0.69%) |
May 21, 2019 | 110.16 | 110.41 | 109.67 | 109.95 | 1,688,960 | -0.02(-0.02%) |
May 20, 2019 | 108.87 | 110.39 | 108.63 | 109.97 | 1,768,784 | +1.00(+0.91%) |
May 17, 2019 | 108.28 | 109.55 | 108.04 | 108.98 | 1,216,330 | +0.18(+0.16%) |
May 16, 2019 | 109.04 | 109.54 | 108.26 | 108.80 | 1,476,629 | +0.04(+0.04%) |
May 15, 2019 | 108.19 | 108.94 | 107.61 | 108.76 | 1,346,582 | +0.95(+0.88%) |
May 14, 2019 | 107.86 | 109.00 | 107.35 | 107.81 | 1,495,369 | -0.40(-0.37%) |
May 13, 2019 | 106.81 | 108.52 | 106.50 | 108.21 | 1,820,119 | +0.49(+0.46%) |
May 10, 2019 | 106.42 | 107.93 | 105.81 | 107.72 | 1,114,703 | +0.88(+0.82%) |
May 09, 2019 | 107.36 | 107.52 | 106.26 | 106.84 | 1,401,061 | -0.41(-0.39%) |
May 08, 2019 | 106.72 | 107.99 | 106.09 | 107.25 | 1,238,810 | +0.60(+0.56%) |
May 07, 2019 | 107.53 | 108.41 | 105.99 | 106.65 | 1,389,190 | -1.45(-1.34%) |
May 06, 2019 | 107.37 | 108.45 | 106.64 | 108.11 | 2,154,436 | +0.34(+0.31%) |
May 03, 2019 | 107.53 | 107.95 | 107.28 | 107.77 | 1,270,516 | +0.20(+0.19%) |
May 02, 2019 | 106.01 | 107.63 | 105.69 | 107.57 | 1,199,361 | +1.51(+1.43%) |
May 01, 2019 | 108.11 | 108.40 | 106.05 | 106.05 | 1,806,384 | -2.46(-2.27%) |
Apr 30, 2019 | 105.99 | 108.67 | 105.93 | 108.51 | 2,288,323 | +2.65(+2.50%) |
Apr 29, 2019 | 105.96 | 106.65 | 105.56 | 105.87 | 1,330,121 | -0.41(-0.39%) |
Apr 26, 2019 | 105.34 | 106.28 | 105.02 | 106.28 | 2,037,274 | +1.46(+1.39%) |
Apr 25, 2019 | 104.52 | 105.09 | 103.81 | 104.82 | 2,218,525 | -0.33(-0.31%) |
Apr 24, 2019 | 106.13 | 106.28 | 105.12 | 105.15 | 3,078,636 | -1.03(-0.97%) |
Apr 23, 2019 | 109.88 | 110.31 | 106.00 | 106.18 | 6,392,544 | -3.91(-3.55%) |
Apr 22, 2019 | 108.13 | 111.97 | 108.13 | 110.09 | 7,772,089 | +5.66(+5.42%) |
Apr 18, 2019 | 104.55 | 105.45 | 103.47 | 104.43 | 1,662,235 | +0.08(+0.08%) |
Apr 17, 2019 | 104.30 | 104.69 | 103.90 | 104.35 | 1,278,375 | +0.11(+0.11%) |
Apr 16, 2019 | 104.26 | 104.39 | 103.08 | 104.24 | 1,449,442 | +0.27(+0.26%) |
Apr 15, 2019 | 104.03 | 104.38 | 103.73 | 103.97 | 1,188,482 | -0.15(-0.15%) |
Apr 12, 2019 | 103.63 | 104.19 | 103.15 | 104.12 | 1,097,785 | +0.52(+0.50%) |
Apr 11, 2019 | 103.43 | 103.71 | 102.66 | 103.60 | 1,546,345 | +0.77(+0.75%) |
Apr 10, 2019 | 102.37 | 103.03 | 102.37 | 102.83 | 1,059,613 | +0.27(+0.26%) |
Apr 09, 2019 | 102.56 | 102.81 | 102.08 | 102.56 | 1,554,900 | -0.25(-0.25%) |
Apr 08, 2019 | 102.79 | 103.04 | 102.39 | 102.82 | 1,385,561 | -0.24(-0.23%) |
Apr 05, 2019 | 102.95 | 103.29 | 102.25 | 103.05 | 1,489,860 | -0.06(-0.06%) |
Apr 04, 2019 | 103.25 | 103.37 | 102.82 | 103.11 | 796,703 | +0.19(+0.18%) |
Apr 03, 2019 | 103.42 | 103.47 | 102.28 | 102.93 | 1,319,423 | -0.74(-0.72%) |
Apr 02, 2019 | 103.55 | 104.17 | 103.18 | 103.67 | 1,381,192 | -0.10(-0.10%) |
Apr 01, 2019 | 104.63 | 104.77 | 102.71 | 103.77 | 2,101,361 | -0.95(-0.91%) |
Mar 29, 2019 | 104.67 | 105.06 | 104.01 | 104.73 | 2,214,973 | +0.01(+0.01%) |
Mar 28, 2019 | 104.64 | 105.23 | 104.46 | 104.72 | 1,181,985 | +0.46(+0.44%) |
Mar 27, 2019 | 103.64 | 104.28 | 103.28 | 104.26 | 1,473,897 | +0.23(+0.22%) |
Mar 26, 2019 | 103.36 | 104.89 | 103.31 | 104.03 | 1,258,785 | +0.99(+0.96%) |
Mar 25, 2019 | 103.12 | 103.44 | 102.64 | 103.04 | 1,839,996 | -0.12(-0.11%) |
Mar 22, 2019 | 102.61 | 103.87 | 102.27 | 103.16 | 1,648,393 | +0.50(+0.49%) |
Mar 21, 2019 | 100.86 | 102.78 | 100.86 | 102.66 | 1,444,145 | +1.60(+1.58%) |
Mar 20, 2019 | 101.65 | 101.65 | 100.17 | 101.07 | 1,760,136 | -0.31(-0.31%) |
Mar 19, 2019 | 101.01 | 101.49 | 100.64 | 101.38 | 1,641,077 | +0.31(+0.31%) |
Mar 18, 2019 | 101.35 | 101.75 | 100.69 | 101.07 | 1,169,859 | -0.52(-0.52%) |
Mar 15, 2019 | 99.96 | 101.64 | 99.96 | 101.59 | 3,397,822 | +1.47(+1.47%) |
Mar 14, 2019 | 100.30 | 100.75 | 99.77 | 100.12 | 1,534,048 | -0.02(-0.02%) |
Mar 13, 2019 | 99.75 | 100.39 | 99.50 | 100.14 | 1,234,443 | +0.58(+0.59%) |
Mar 12, 2019 | 99.44 | 100.26 | 99.33 | 99.55 | 1,208,802 | +0.16(+0.16%) |
Mar 11, 2019 | 97.99 | 99.44 | 97.80 | 99.39 | 1,476,500 | +1.45(+1.48%) |
Mar 08, 2019 | 97.21 | 98.01 | 97.14 | 97.95 | 1,485,009 | +0.59(+0.61%) |
Mar 07, 2019 | 97.63 | 98.64 | 96.88 | 97.36 | 1,723,123 | +0.07(+0.07%) |
Mar 06, 2019 | 97.54 | 97.60 | 96.69 | 97.29 | 1,360,349 | -0.46(-0.47%) |
Mar 05, 2019 | 97.72 | 98.34 | 97.47 | 97.75 | 1,658,087 | +0.20(+0.21%) |
Mar 04, 2019 | 97.26 | 97.76 | 96.45 | 97.55 | 1,962,792 | +0.64(+0.66%) |
Mar 01, 2019 | 97.87 | 98.02 | 96.40 | 96.91 | 2,137,510 | -0.96(-0.98%) |
Feb 28, 2019 | 97.92 | 98.18 | 97.36 | 97.87 | 1,981,542 | +0.13(+0.14%) |
Feb 27, 2019 | 98.14 | 98.61 | 97.64 | 97.74 | 1,611,221 | -0.92(-0.93%) |
Feb 26, 2019 | 98.83 | 99.11 | 98.45 | 98.66 | 1,423,700 | -0.01(-0.01%) |
Feb 25, 2019 | 100.15 | 100.15 | 98.38 | 98.67 | 1,748,899 | -1.11(-1.11%) |
Feb 22, 2019 | 99.58 | 100.20 | 98.80 | 99.78 | 1,875,857 | -0.53(-0.53%) |
Feb 21, 2019 | 99.38 | 100.40 | 98.76 | 100.30 | 1,790,829 | +0.96(+0.97%) |
Feb 20, 2019 | 100.20 | 100.35 | 99.01 | 99.34 | 2,595,199 | -0.83(-0.83%) |
Feb 19, 2019 | 99.20 | 100.44 | 98.62 | 100.17 | 2,345,280 | +0.95(+0.95%) |
Feb 15, 2019 | 98.43 | 99.47 | 98.07 | 99.22 | 2,212,950 | +1.33(+1.36%) |
Feb 14, 2019 | 96.80 | 98.42 | 96.35 | 97.89 | 1,689,209 | +0.64(+0.65%) |
Feb 13, 2019 | 96.95 | 97.77 | 96.93 | 97.25 | 2,107,358 | +0.08(+0.08%) |
Feb 12, 2019 | 98.02 | 98.18 | 96.91 | 97.18 | 2,525,373 | -0.66(-0.68%) |
Feb 11, 2019 | 96.76 | 97.87 | 96.76 | 97.84 | 2,300,321 | +0.92(+0.95%) |
Feb 08, 2019 | 94.89 | 96.94 | 94.72 | 96.92 | 2,631,452 | +1.95(+2.06%) |
Feb 07, 2019 | 95.37 | 95.59 | 94.30 | 94.97 | 2,067,773 | -0.67(-0.70%) |
Feb 06, 2019 | 93.81 | 95.81 | 93.48 | 95.64 | 2,594,093 | +1.63(+1.73%) |
Feb 05, 2019 | 94.44 | 94.63 | 93.42 | 94.01 | 2,185,372 | -0.46(-0.49%) |
Feb 04, 2019 | 93.91 | 94.49 | 93.69 | 94.47 | 2,257,343 | +0.86(+0.92%) |