Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 135.26 | 135.70 | 134.53 | 135.07 | 1,772,364 | -0.33(-0.24%) |
Dec 30, 2019 | 136.73 | 136.90 | 135.28 | 135.40 | 1,655,884 | -0.67(-0.49%) |
Dec 27, 2019 | 136.70 | 136.84 | 135.86 | 136.07 | 1,243,030 | -0.29(-0.21%) |
Dec 26, 2019 | 135.79 | 136.46 | 135.63 | 136.36 | 943,117 | +0.62(+0.45%) |
Dec 24, 2019 | 135.25 | 135.86 | 135.03 | 135.74 | 1,453,629 | +0.75(+0.56%) |
Dec 23, 2019 | 135.45 | 135.93 | 134.47 | 134.99 | 1,481,479 | -0.25(-0.18%) |
Dec 20, 2019 | 136.40 | 136.54 | 134.85 | 135.23 | 3,947,491 | +0.25(+0.18%) |
Dec 19, 2019 | 135.61 | 136.19 | 134.30 | 134.99 | 1,864,416 | -0.44(-0.32%) |
Dec 18, 2019 | 136.07 | 136.16 | 134.86 | 135.43 | 1,915,901 | -0.26(-0.19%) |
Dec 17, 2019 | 134.51 | 136.16 | 134.10 | 135.69 | 1,805,538 | +1.15(+0.86%) |
Dec 16, 2019 | 135.64 | 136.12 | 134.45 | 134.54 | 1,943,412 | +0.30(+0.23%) |
Dec 13, 2019 | 133.83 | 135.45 | 133.18 | 134.23 | 2,922,150 | -0.30(-0.23%) |
Dec 12, 2019 | 131.71 | 135.08 | 131.26 | 134.54 | 3,679,656 | +3.38(+2.58%) |
Dec 11, 2019 | 131.86 | 132.10 | 131.07 | 131.15 | 2,121,523 | -0.51(-0.39%) |
Dec 10, 2019 | 130.05 | 132.70 | 129.24 | 131.66 | 3,080,436 | +1.61(+1.24%) |
Dec 09, 2019 | 128.78 | 130.36 | 128.65 | 130.05 | 2,008,564 | -0.09(-0.07%) |
Dec 06, 2019 | 130.38 | 131.00 | 129.88 | 130.15 | 3,191,958 | +1.36(+1.06%) |
Dec 05, 2019 | 128.85 | 129.15 | 128.27 | 128.78 | 2,466,533 | +0.72(+0.56%) |
Dec 04, 2019 | 126.70 | 128.48 | 126.62 | 128.07 | 2,012,823 | +1.36(+1.07%) |
Dec 03, 2019 | 127.15 | 127.17 | 125.31 | 126.70 | 2,812,626 | -1.89(-1.47%) |
Dec 02, 2019 | 130.25 | 130.68 | 128.56 | 128.60 | 1,458,698 | -1.04(-0.80%) |
Nov 29, 2019 | 130.00 | 130.69 | 129.41 | 129.64 | 870,050 | -0.07(-0.05%) |
Nov 27, 2019 | 130.03 | 130.44 | 129.06 | 129.71 | 1,554,438 | +0.33(+0.26%) |
Nov 26, 2019 | 129.58 | 129.86 | 128.90 | 129.37 | 1,856,294 | -0.43(-0.33%) |
Nov 25, 2019 | 129.93 | 130.66 | 129.23 | 129.80 | 2,881,657 | +0.47(+0.36%) |
Nov 22, 2019 | 128.07 | 130.07 | 127.72 | 129.34 | 1,277,067 | +0.98(+0.76%) |
Nov 21, 2019 | 129.18 | 129.91 | 128.03 | 128.35 | 1,659,916 | -0.08(-0.06%) |
Nov 20, 2019 | 128.00 | 129.17 | 127.30 | 128.43 | 1,721,175 | +0.05(+0.04%) |
Nov 19, 2019 | 128.62 | 129.55 | 127.56 | 128.38 | 1,946,395 | +0.01(+0.01%) |
Nov 18, 2019 | 127.36 | 128.98 | 127.34 | 128.37 | 1,910,559 | +0.72(+0.56%) |
Nov 15, 2019 | 127.02 | 127.70 | 126.42 | 127.65 | 2,095,354 | +1.56(+1.23%) |
Nov 14, 2019 | 127.06 | 127.65 | 125.64 | 126.09 | 2,331,666 | -1.52(-1.19%) |
Nov 13, 2019 | 127.47 | 128.40 | 126.98 | 127.62 | 1,994,127 | -1.25(-0.97%) |
Nov 12, 2019 | 128.73 | 129.61 | 127.86 | 128.87 | 1,397,148 | -0.13(-0.10%) |
Nov 11, 2019 | 128.19 | 129.66 | 128.09 | 129.00 | 1,601,160 | +0.22(+0.17%) |
Nov 08, 2019 | 129.10 | 129.39 | 128.30 | 128.78 | 2,181,390 | -0.74(-0.57%) |
Nov 07, 2019 | 129.42 | 130.94 | 129.06 | 129.52 | 1,849,510 | +1.15(+0.90%) |
Nov 06, 2019 | 127.39 | 128.41 | 126.88 | 128.37 | 1,950,329 | +0.58(+0.45%) |
Nov 05, 2019 | 127.46 | 128.73 | 126.92 | 127.80 | 1,634,045 | +0.86(+0.68%) |
Nov 04, 2019 | 127.25 | 127.54 | 126.66 | 126.93 | 1,409,748 | +1.02(+0.81%) |
Nov 01, 2019 | 125.50 | 126.00 | 124.65 | 125.92 | 1,311,221 | +1.79(+1.44%) |
Oct 31, 2019 | 124.11 | 125.02 | 122.73 | 124.13 | 1,497,230 | -0.89(-0.71%) |
Oct 30, 2019 | 125.10 | 125.88 | 123.98 | 125.02 | 1,380,381 | -0.46(-0.36%) |
Oct 29, 2019 | 124.49 | 126.41 | 124.49 | 125.48 | 1,668,309 | +0.44(+0.35%) |
Oct 28, 2019 | 124.99 | 125.65 | 124.55 | 125.04 | 1,478,063 | +0.93(+0.75%) |
Oct 25, 2019 | 122.94 | 125.11 | 122.94 | 124.11 | 1,267,376 | +0.91(+0.73%) |
Oct 24, 2019 | 123.71 | 124.12 | 122.43 | 123.20 | 1,351,741 | -0.65(-0.53%) |
Oct 23, 2019 | 122.68 | 123.90 | 122.44 | 123.85 | 1,307,660 | +0.77(+0.63%) |
Oct 22, 2019 | 123.16 | 124.28 | 122.30 | 123.08 | 2,010,345 | -0.06(-0.05%) |
Oct 21, 2019 | 122.69 | 123.87 | 122.45 | 123.14 | 2,084,008 | +1.70(+1.40%) |
Oct 18, 2019 | 120.53 | 122.44 | 120.23 | 121.44 | 2,246,508 | +0.73(+0.60%) |
Oct 17, 2019 | 120.53 | 121.93 | 120.20 | 120.71 | 2,066,619 | +1.02(+0.85%) |
Oct 16, 2019 | 120.71 | 121.23 | 118.39 | 119.70 | 3,187,121 | +0.63(+0.53%) |
Oct 15, 2019 | 118.06 | 119.89 | 117.53 | 119.07 | 2,739,673 | +1.13(+0.96%) |
Oct 14, 2019 | 117.25 | 118.15 | 116.97 | 117.94 | 1,739,957 | +0.10(+0.08%) |
Oct 11, 2019 | 118.22 | 119.58 | 117.73 | 117.84 | 2,883,122 | +1.66(+1.43%) |
Oct 10, 2019 | 115.10 | 117.18 | 114.88 | 116.18 | 1,555,614 | +1.56(+1.36%) |
Oct 09, 2019 | 115.26 | 115.56 | 114.42 | 114.61 | 1,764,033 | +0.32(+0.28%) |
Oct 08, 2019 | 115.97 | 116.21 | 114.18 | 114.30 | 2,657,271 | -3.16(-2.69%) |
Oct 07, 2019 | 118.08 | 118.94 | 116.75 | 117.46 | 2,125,413 | -0.44(-0.37%) |
Oct 04, 2019 | 114.88 | 118.08 | 114.88 | 117.90 | 2,517,697 | +3.14(+2.74%) |
Oct 03, 2019 | 113.15 | 114.77 | 111.94 | 114.76 | 2,472,619 | +0.86(+0.76%) |
Oct 02, 2019 | 114.54 | 114.69 | 113.12 | 113.89 | 2,203,318 | -1.26(-1.09%) |
Oct 01, 2019 | 118.47 | 118.80 | 115.04 | 115.15 | 1,809,770 | -2.48(-2.11%) |
Sep 30, 2019 | 117.83 | 118.48 | 116.97 | 117.64 | 2,064,470 | -0.19(-0.16%) |
Sep 27, 2019 | 118.77 | 119.37 | 117.32 | 117.83 | 1,630,647 | +0.24(+0.21%) |
Sep 26, 2019 | 117.44 | 118.05 | 117.14 | 117.59 | 1,241,148 | -0.18(-0.15%) |
Sep 25, 2019 | 118.27 | 118.92 | 117.26 | 117.76 | 1,740,724 | +0.03(+0.03%) |
Sep 24, 2019 | 118.13 | 119.04 | 117.21 | 117.73 | 3,388,061 | -0.78(-0.66%) |
Sep 23, 2019 | 117.26 | 118.97 | 117.23 | 118.51 | 3,043,706 | +0.27(+0.23%) |
Sep 20, 2019 | 118.58 | 119.40 | 117.71 | 118.24 | 5,036,468 | -0.10(-0.09%) |
Sep 19, 2019 | 117.30 | 119.26 | 117.30 | 118.34 | 2,682,186 | -0.17(-0.14%) |
Sep 18, 2019 | 116.45 | 118.60 | 115.89 | 118.51 | 2,477,192 | +1.64(+1.41%) |
Sep 17, 2019 | 117.17 | 117.53 | 115.82 | 116.86 | 2,730,735 | -1.06(-0.90%) |
Sep 16, 2019 | 115.78 | 117.94 | 115.29 | 117.92 | 2,597,642 | +1.02(+0.88%) |
Sep 13, 2019 | 116.66 | 117.75 | 115.84 | 116.90 | 3,458,602 | +1.77(+1.54%) |
Sep 12, 2019 | 113.18 | 115.30 | 112.08 | 115.13 | 3,666,251 | +0.98(+0.86%) |
Sep 11, 2019 | 115.82 | 115.86 | 113.71 | 114.14 | 4,104,523 | -1.59(-1.37%) |
Sep 10, 2019 | 115.19 | 116.63 | 114.74 | 115.73 | 2,255,699 | +1.34(+1.17%) |
Sep 09, 2019 | 111.58 | 114.93 | 111.07 | 114.39 | 2,416,019 | +3.84(+3.47%) |
Sep 06, 2019 | 110.33 | 110.95 | 109.67 | 110.55 | 1,617,183 | +0.13(+0.12%) |
Sep 05, 2019 | 109.86 | 111.58 | 109.68 | 110.42 | 1,412,234 | +2.51(+2.33%) |
Sep 04, 2019 | 107.51 | 108.27 | 107.01 | 107.91 | 1,980,831 | +1.52(+1.43%) |
Sep 03, 2019 | 107.10 | 107.23 | 105.11 | 106.39 | 2,386,390 | -1.82(-1.68%) |
Aug 30, 2019 | 108.51 | 109.67 | 108.05 | 108.21 | 1,737,045 | +0.53(+0.49%) |
Aug 29, 2019 | 107.03 | 108.49 | 107.01 | 107.68 | 1,869,305 | +1.46(+1.37%) |
Aug 28, 2019 | 103.39 | 106.78 | 103.39 | 106.22 | 1,742,917 | +2.04(+1.96%) |
Aug 27, 2019 | 104.63 | 105.01 | 103.57 | 104.18 | 2,078,687 | +0.03(+0.02%) |
Aug 26, 2019 | 104.03 | 104.28 | 103.46 | 104.16 | 2,897,478 | +0.85(+0.82%) |
Aug 23, 2019 | 105.86 | 106.58 | 102.70 | 103.31 | 2,279,046 | -2.80(-2.63%) |
Aug 22, 2019 | 106.73 | 107.10 | 105.53 | 106.10 | 1,574,360 | +0.35(+0.33%) |
Aug 21, 2019 | 106.96 | 106.99 | 105.53 | 105.75 | 1,843,161 | -0.17(-0.16%) |
Aug 20, 2019 | 106.66 | 107.24 | 105.84 | 105.92 | 2,249,466 | -1.81(-1.68%) |
Aug 19, 2019 | 108.37 | 108.83 | 107.14 | 107.73 | 2,956,519 | +1.14(+1.07%) |
Aug 16, 2019 | 105.65 | 106.93 | 105.22 | 106.59 | 2,204,341 | +1.90(+1.81%) |
Aug 15, 2019 | 105.22 | 105.84 | 103.52 | 104.69 | 2,805,743 | +0.10(+0.10%) |
Aug 14, 2019 | 106.53 | 107.69 | 104.21 | 104.59 | 3,743,561 | -5.14(-4.69%) |
Aug 13, 2019 | 108.16 | 110.91 | 107.29 | 109.74 | 2,642,937 | +1.77(+1.64%) |
Aug 12, 2019 | 109.87 | 109.97 | 107.80 | 107.97 | 3,087,127 | -3.11(-2.80%) |
Aug 09, 2019 | 110.12 | 111.77 | 108.97 | 111.07 | 2,461,937 | +0.63(+0.57%) |
Aug 08, 2019 | 110.15 | 111.07 | 109.33 | 110.44 | 2,422,819 | +1.54(+1.41%) |
Aug 07, 2019 | 110.06 | 110.75 | 107.53 | 108.91 | 5,152,344 | -3.88(-3.44%) |
Aug 06, 2019 | 112.85 | 113.00 | 110.86 | 112.78 | 1,644,614 | +1.22(+1.10%) |
Aug 05, 2019 | 113.39 | 113.84 | 110.65 | 111.56 | 2,747,706 | -4.23(-3.65%) |
Aug 02, 2019 | 116.10 | 116.41 | 113.67 | 115.79 | 2,215,421 | -0.25(-0.22%) |
Aug 01, 2019 | 119.52 | 120.47 | 115.83 | 116.04 | 3,543,802 | -3.90(-3.25%) |
Jul 31, 2019 | 119.17 | 120.72 | 118.41 | 119.94 | 2,853,136 | +0.82(+0.69%) |
Jul 30, 2019 | 118.21 | 119.72 | 118.08 | 119.11 | 1,267,269 | -0.03(-0.03%) |
Jul 29, 2019 | 119.40 | 121.13 | 119.08 | 119.15 | 1,516,834 | -0.70(-0.59%) |
Jul 26, 2019 | 118.30 | 120.17 | 118.27 | 119.85 | 1,469,084 | +1.65(+1.39%) |
Jul 25, 2019 | 119.21 | 119.45 | 117.75 | 118.21 | 1,855,317 | -0.41(-0.35%) |
Jul 24, 2019 | 117.28 | 119.09 | 117.28 | 118.62 | 2,360,520 | +0.55(+0.46%) |
Jul 23, 2019 | 117.30 | 118.44 | 116.66 | 118.07 | 2,377,691 | +0.93(+0.80%) |
Jul 22, 2019 | 116.04 | 117.45 | 115.80 | 117.14 | 1,991,224 | +0.62(+0.53%) |
Jul 19, 2019 | 116.88 | 117.46 | 116.28 | 116.52 | 2,208,868 | -0.04(-0.04%) |
Jul 18, 2019 | 116.28 | 117.46 | 115.68 | 116.56 | 2,388,705 | +0.29(+0.25%) |
Jul 17, 2019 | 115.53 | 118.51 | 115.49 | 116.27 | 3,483,267 | +0.77(+0.66%) |
Jul 16, 2019 | 116.53 | 116.79 | 114.84 | 115.50 | 4,009,832 | -1.20(-1.03%) |
Jul 15, 2019 | 118.67 | 118.67 | 116.32 | 116.70 | 3,045,293 | -1.66(-1.40%) |
Jul 12, 2019 | 118.27 | 118.60 | 117.01 | 118.36 | 1,885,177 | +0.61(+0.52%) |
Jul 11, 2019 | 116.97 | 118.26 | 116.64 | 117.75 | 1,808,884 | +1.17(+1.01%) |
Jul 10, 2019 | 117.28 | 118.02 | 116.43 | 116.58 | 1,761,735 | -0.62(-0.53%) |
Jul 09, 2019 | 116.46 | 117.87 | 116.09 | 117.19 | 2,208,554 | +0.04(+0.04%) |
Jul 08, 2019 | 117.04 | 117.74 | 116.69 | 117.15 | 1,884,479 | -0.69(-0.59%) |
Jul 05, 2019 | 117.70 | 119.10 | 117.51 | 117.84 | 1,538,945 | +0.75(+0.64%) |
Jul 03, 2019 | 116.53 | 117.17 | 115.88 | 117.09 | 1,072,095 | +0.90(+0.77%) |
Jul 02, 2019 | 115.93 | 116.87 | 115.36 | 116.19 | 2,196,376 | -0.17(-0.15%) |
Jul 01, 2019 | 115.19 | 116.48 | 115.04 | 116.37 | 2,561,233 | +2.10(+1.84%) |
Jun 28, 2019 | 113.30 | 114.36 | 112.46 | 114.27 | 3,810,361 | +2.18(+1.95%) |
Jun 27, 2019 | 111.53 | 113.11 | 111.34 | 112.09 | 1,807,196 | +0.85(+0.76%) |
Jun 26, 2019 | 111.42 | 112.24 | 110.63 | 111.24 | 1,666,916 | +0.23(+0.21%) |
Jun 25, 2019 | 111.20 | 111.68 | 109.52 | 111.01 | 1,738,187 | -0.26(-0.23%) |
Jun 24, 2019 | 110.22 | 112.02 | 110.09 | 111.27 | 1,820,418 | +0.42(+0.38%) |
Jun 21, 2019 | 110.61 | 112.11 | 110.61 | 110.85 | 2,979,498 | +0.23(+0.20%) |
Jun 20, 2019 | 111.17 | 111.35 | 108.26 | 110.62 | 2,557,277 | -0.29(-0.26%) |
Jun 19, 2019 | 112.58 | 113.43 | 110.70 | 110.92 | 1,828,233 | -0.98(-0.88%) |
Jun 18, 2019 | 110.26 | 112.75 | 109.51 | 111.90 | 2,139,730 | +1.57(+1.43%) |
Jun 17, 2019 | 112.55 | 113.36 | 110.13 | 110.33 | 2,054,770 | -2.22(-1.97%) |
Jun 14, 2019 | 111.60 | 113.00 | 111.07 | 112.55 | 2,111,754 | +1.23(+1.11%) |
Jun 13, 2019 | 111.84 | 112.51 | 110.62 | 111.31 | 2,426,120 | -0.31(-0.28%) |
Jun 12, 2019 | 112.45 | 113.00 | 111.27 | 111.62 | 1,409,127 | -0.90(-0.80%) |
Jun 11, 2019 | 112.19 | 113.50 | 111.74 | 112.52 | 1,500,182 | +0.67(+0.60%) |
Jun 10, 2019 | 111.81 | 112.90 | 111.44 | 111.86 | 1,219,960 | +1.25(+1.13%) |
Jun 07, 2019 | 111.00 | 111.42 | 110.13 | 110.61 | 1,945,966 | -0.72(-0.65%) |
Jun 06, 2019 | 111.45 | 112.02 | 110.70 | 111.33 | 1,502,882 | -0.42(-0.37%) |
Jun 05, 2019 | 111.05 | 111.91 | 109.70 | 111.75 | 1,946,714 | +0.71(+0.64%) |
Jun 04, 2019 | 108.87 | 111.10 | 108.58 | 111.04 | 1,805,937 | +3.69(+3.44%) |
Jun 03, 2019 | 105.70 | 108.03 | 105.31 | 107.35 | 2,055,869 | +1.42(+1.34%) |
May 31, 2019 | 106.03 | 106.81 | 105.16 | 105.93 | 1,853,702 | -1.12(-1.05%) |
May 30, 2019 | 108.45 | 109.09 | 106.12 | 107.05 | 1,424,140 | -1.18(-1.09%) |
May 29, 2019 | 107.13 | 108.31 | 106.54 | 108.23 | 1,970,672 | +0.32(+0.30%) |
May 28, 2019 | 109.66 | 110.16 | 107.91 | 107.91 | 2,292,586 | -1.94(-1.77%) |
May 24, 2019 | 108.49 | 110.19 | 108.41 | 109.85 | 1,383,609 | +1.66(+1.54%) |
May 23, 2019 | 109.03 | 109.03 | 107.37 | 108.19 | 2,434,910 | -1.71(-1.55%) |
May 22, 2019 | 109.55 | 110.18 | 108.96 | 109.89 | 1,401,253 | -0.05(-0.05%) |
May 21, 2019 | 109.14 | 110.20 | 109.08 | 109.94 | 1,187,807 | +0.62(+0.56%) |
May 20, 2019 | 108.39 | 109.94 | 108.28 | 109.33 | 1,385,454 | +0.93(+0.86%) |
May 17, 2019 | 107.76 | 110.04 | 107.73 | 108.39 | 1,623,641 | -0.73(-0.67%) |
May 16, 2019 | 107.89 | 109.63 | 107.61 | 109.13 | 1,812,706 | +2.01(+1.88%) |
May 15, 2019 | 107.25 | 108.56 | 106.20 | 107.11 | 1,933,241 | -0.90(-0.83%) |
May 14, 2019 | 106.72 | 109.11 | 106.55 | 108.01 | 1,298,941 | +1.09(+1.02%) |
May 13, 2019 | 108.24 | 109.12 | 106.66 | 106.92 | 2,844,170 | -3.32(-3.01%) |
May 10, 2019 | 109.38 | 110.72 | 107.84 | 110.24 | 1,627,005 | +0.42(+0.38%) |
May 09, 2019 | 108.23 | 110.06 | 107.77 | 109.83 | 1,806,943 | -0.04(-0.04%) |
May 08, 2019 | 110.27 | 110.65 | 109.70 | 109.87 | 2,035,396 | -0.80(-0.72%) |
May 07, 2019 | 112.19 | 112.23 | 110.09 | 110.67 | 2,188,306 | -2.76(-2.44%) |
May 06, 2019 | 112.66 | 114.00 | 111.66 | 113.43 | 1,578,633 | -0.69(-0.60%) |
May 03, 2019 | 113.20 | 114.43 | 112.95 | 114.12 | 1,267,677 | +0.97(+0.85%) |
May 02, 2019 | 112.82 | 113.80 | 112.70 | 113.16 | 1,484,814 | +0.61(+0.54%) |
May 01, 2019 | 113.80 | 114.90 | 112.27 | 112.55 | 1,518,973 | -1.43(-1.26%) |
Apr 30, 2019 | 113.98 | 114.39 | 112.93 | 113.98 | 1,720,776 | -0.07(-0.06%) |
Apr 29, 2019 | 113.87 | 114.94 | 113.36 | 114.05 | 1,383,819 | +0.77(+0.68%) |
Apr 26, 2019 | 111.55 | 113.29 | 111.55 | 113.28 | 1,606,221 | +1.54(+1.38%) |
Apr 25, 2019 | 110.98 | 112.60 | 110.74 | 111.74 | 1,604,642 | +0.06(+0.05%) |
Apr 24, 2019 | 111.42 | 112.16 | 110.59 | 111.68 | 2,020,024 | -0.02(-0.02%) |
Apr 23, 2019 | 111.05 | 112.16 | 109.64 | 111.71 | 3,987,366 | +0.26(+0.23%) |
Apr 22, 2019 | 110.94 | 111.83 | 110.28 | 111.45 | 1,765,804 | +0.58(+0.52%) |
Apr 18, 2019 | 111.33 | 111.88 | 110.51 | 110.87 | 2,874,139 | -0.57(-0.51%) |
Apr 17, 2019 | 111.02 | 111.97 | 110.13 | 111.43 | 2,105,171 | +0.60(+0.54%) |
Apr 16, 2019 | 109.45 | 111.56 | 109.45 | 110.83 | 2,853,670 | +1.74(+1.59%) |
Apr 15, 2019 | 109.86 | 110.22 | 108.63 | 109.09 | 2,410,033 | -0.57(-0.52%) |
Apr 12, 2019 | 106.97 | 110.39 | 106.76 | 109.67 | 5,195,362 | +3.29(+3.09%) |
Apr 11, 2019 | 105.78 | 106.53 | 105.37 | 106.38 | 2,482,594 | +1.18(+1.12%) |
Apr 10, 2019 | 104.60 | 105.39 | 103.95 | 105.20 | 2,185,723 | +0.41(+0.39%) |
Apr 09, 2019 | 105.25 | 105.53 | 104.31 | 104.79 | 1,903,166 | -1.19(-1.12%) |
Apr 08, 2019 | 105.71 | 106.24 | 105.24 | 105.98 | 1,767,469 | +0.27(+0.26%) |
Apr 05, 2019 | 106.19 | 106.82 | 105.25 | 105.71 | 1,611,632 | -0.42(-0.40%) |
Apr 04, 2019 | 104.79 | 106.80 | 104.79 | 106.13 | 1,984,130 | +1.33(+1.27%) |
Apr 03, 2019 | 105.78 | 106.81 | 104.20 | 104.80 | 2,518,526 | +0.04(+0.04%) |
Apr 02, 2019 | 104.58 | 105.81 | 104.26 | 104.76 | 2,054,895 | -0.12(-0.12%) |
Apr 01, 2019 | 102.46 | 105.10 | 102.34 | 104.88 | 2,222,804 | +3.51(+3.46%) |
Mar 29, 2019 | 102.40 | 102.48 | 100.97 | 101.37 | 2,361,000 | -0.16(-0.16%) |
Mar 28, 2019 | 100.52 | 101.62 | 99.96 | 101.53 | 1,959,220 | +1.31(+1.31%) |
Mar 27, 2019 | 100.24 | 100.77 | 99.49 | 100.22 | 2,046,530 | -0.16(-0.16%) |
Mar 26, 2019 | 99.39 | 100.59 | 98.86 | 100.38 | 2,392,083 | +1.88(+1.91%) |
Mar 25, 2019 | 98.75 | 99.92 | 98.16 | 98.49 | 2,563,447 | +0.00(+0.00%) |
Mar 22, 2019 | 100.41 | 100.99 | 98.10 | 98.49 | 4,192,009 | -3.07(-3.03%) |
Mar 21, 2019 | 103.11 | 103.20 | 101.48 | 101.57 | 3,393,080 | -2.12(-2.04%) |
Mar 20, 2019 | 106.94 | 107.29 | 103.60 | 103.68 | 3,620,158 | -3.32(-3.10%) |
Mar 19, 2019 | 109.50 | 109.50 | 106.72 | 107.01 | 2,765,227 | -1.98(-1.82%) |
Mar 18, 2019 | 107.80 | 109.41 | 107.54 | 108.99 | 2,257,020 | +1.67(+1.56%) |
Mar 15, 2019 | 106.62 | 107.64 | 106.41 | 107.32 | 4,462,087 | +0.21(+0.20%) |
Mar 14, 2019 | 106.62 | 107.45 | 106.18 | 107.11 | 1,946,336 | +0.55(+0.52%) |
Mar 13, 2019 | 106.13 | 106.80 | 105.25 | 106.55 | 2,107,375 | +1.01(+0.96%) |
Mar 12, 2019 | 106.44 | 106.78 | 105.26 | 105.54 | 3,867,127 | -0.70(-0.66%) |
Mar 11, 2019 | 105.08 | 106.56 | 104.92 | 106.25 | 3,081,377 | +1.54(+1.47%) |
Mar 08, 2019 | 103.03 | 104.78 | 102.91 | 104.71 | 3,627,170 | +0.59(+0.56%) |
Mar 07, 2019 | 104.66 | 104.85 | 102.86 | 104.12 | 3,610,580 | -1.20(-1.14%) |
Mar 06, 2019 | 105.89 | 106.83 | 105.25 | 105.32 | 3,325,778 | -0.31(-0.30%) |
Mar 05, 2019 | 104.29 | 105.89 | 103.02 | 105.63 | 3,804,613 | +1.23(+1.18%) |
Mar 04, 2019 | 104.72 | 106.32 | 103.58 | 104.40 | 2,333,837 | -0.24(-0.23%) |
Mar 01, 2019 | 104.63 | 105.63 | 103.78 | 104.64 | 2,376,125 | +0.49(+0.48%) |
Feb 28, 2019 | 104.18 | 104.72 | 103.69 | 104.15 | 2,538,417 | +0.25(+0.24%) |
Feb 27, 2019 | 102.03 | 103.94 | 101.55 | 103.90 | 2,358,957 | +2.08(+2.04%) |
Feb 26, 2019 | 101.82 | 102.95 | 101.19 | 101.82 | 3,534,302 | -0.40(-0.39%) |
Feb 25, 2019 | 103.27 | 104.08 | 102.16 | 102.22 | 3,031,915 | -0.38(-0.37%) |
Feb 22, 2019 | 103.34 | 103.68 | 102.26 | 102.60 | 2,012,876 | -0.63(-0.61%) |
Feb 21, 2019 | 104.29 | 104.62 | 102.92 | 103.23 | 2,747,773 | -1.33(-1.27%) |
Feb 20, 2019 | 103.26 | 104.62 | 102.94 | 104.56 | 2,124,849 | +1.30(+1.26%) |
Feb 19, 2019 | 101.49 | 103.63 | 101.49 | 103.26 | 3,236,239 | +0.66(+0.64%) |
Feb 15, 2019 | 100.85 | 102.77 | 100.45 | 102.60 | 2,808,830 | +2.93(+2.93%) |
Feb 14, 2019 | 99.58 | 100.21 | 98.65 | 99.68 | 2,553,481 | -0.72(-0.72%) |
Feb 13, 2019 | 102.03 | 102.29 | 100.30 | 100.39 | 2,821,270 | -1.38(-1.36%) |
Feb 12, 2019 | 101.26 | 102.22 | 101.13 | 101.78 | 2,093,650 | +1.31(+1.30%) |
Feb 11, 2019 | 100.61 | 101.24 | 100.00 | 100.47 | 2,058,051 | +0.27(+0.27%) |
Feb 08, 2019 | 101.07 | 101.84 | 98.92 | 100.20 | 1,780,309 | -1.32(-1.30%) |
Feb 07, 2019 | 101.70 | 103.54 | 100.58 | 101.52 | 2,719,649 | +0.19(+0.19%) |
Feb 06, 2019 | 101.34 | 102.43 | 100.67 | 101.33 | 2,660,853 | -0.34(-0.33%) |
Feb 05, 2019 | 103.00 | 103.20 | 101.10 | 101.67 | 2,838,063 | -1.33(-1.29%) |
Feb 04, 2019 | 101.94 | 103.01 | 101.51 | 103.00 | 2,540,972 | +1.57(+1.55%) |
Feb 01, 2019 | 101.75 | 102.42 | 101.14 | 101.43 | 2,892,564 | +0.05(+0.05%) |
Jan 31, 2019 | 101.51 | 101.99 | 99.58 | 101.38 | 2,540,240 | -0.82(-0.80%) |
Jan 30, 2019 | 102.70 | 103.34 | 101.82 | 102.20 | 2,294,318 | -0.55(-0.54%) |
Jan 29, 2019 | 103.01 | 103.87 | 102.65 | 102.75 | 1,660,203 | -0.45(-0.43%) |
Jan 28, 2019 | 102.69 | 103.48 | 101.98 | 103.20 | 1,989,427 | -0.04(-0.04%) |
Jan 25, 2019 | 102.85 | 103.80 | 102.18 | 103.24 | 2,287,551 | +0.92(+0.90%) |
Jan 24, 2019 | 102.11 | 103.22 | 101.49 | 102.32 | 3,113,235 | -0.48(-0.47%) |
Jan 23, 2019 | 103.25 | 103.72 | 101.99 | 102.80 | 2,412,231 | -0.16(-0.15%) |
Jan 22, 2019 | 102.73 | 104.00 | 102.20 | 102.96 | 3,159,524 | -0.55(-0.53%) |
Jan 18, 2019 | 101.25 | 103.87 | 100.76 | 103.51 | 3,647,014 | +2.78(+2.76%) |
Jan 17, 2019 | 100.09 | 101.18 | 99.00 | 100.73 | 5,220,235 | +0.56(+0.56%) |
Jan 16, 2019 | 99.52 | 100.76 | 96.83 | 100.17 | 7,425,741 | +0.86(+0.87%) |
Jan 15, 2019 | 98.40 | 99.41 | 97.01 | 99.31 | 5,085,927 | +0.47(+0.47%) |
Jan 14, 2019 | 97.80 | 99.60 | 97.42 | 98.84 | 3,529,377 | +0.41(+0.42%) |
Jan 11, 2019 | 97.43 | 98.82 | 96.70 | 98.43 | 3,640,112 | +0.39(+0.39%) |
Jan 10, 2019 | 98.70 | 99.05 | 97.06 | 98.05 | 4,306,423 | -1.01(-1.02%) |
Jan 09, 2019 | 99.30 | 99.76 | 97.94 | 99.06 | 4,578,719 | -0.28(-0.28%) |
Jan 08, 2019 | 99.43 | 99.87 | 97.83 | 99.34 | 4,820,782 | +0.16(+0.16%) |
Jan 07, 2019 | 98.60 | 99.98 | 98.23 | 99.18 | 2,601,906 | -0.22(-0.22%) |
Jan 04, 2019 | 98.79 | 99.82 | 98.17 | 99.40 | 3,297,407 | +2.43(+2.50%) |
Jan 03, 2019 | 96.80 | 98.39 | 96.17 | 96.98 | 3,398,596 | -0.44(-0.45%) |