Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.86 | 122.69 | 121.79 | 122.61 | 326,983 | +0.55(+0.45%) |
Dec 30, 2019 | 123.22 | 123.22 | 121.67 | 122.06 | 281,086 | -1.45(-1.18%) |
Dec 27, 2019 | 124.33 | 124.34 | 123.29 | 123.51 | 390,259 | +0.37(+0.30%) |
Dec 26, 2019 | 122.54 | 123.14 | 122.54 | 123.14 | 185,783 | +0.90(+0.73%) |
Dec 24, 2019 | 122.72 | 122.94 | 122.25 | 122.25 | 128,848 | -0.16(-0.13%) |
Dec 23, 2019 | 121.85 | 122.92 | 121.73 | 122.40 | 324,333 | -0.59(-0.48%) |
Dec 20, 2019 | 122.55 | 123.01 | 122.17 | 122.99 | 518,233 | +1.22(+1.00%) |
Dec 19, 2019 | 121.73 | 122.18 | 121.49 | 121.77 | 496,276 | -0.28(-0.23%) |
Dec 18, 2019 | 121.99 | 122.37 | 121.34 | 122.06 | 725,318 | -0.59(-0.49%) |
Dec 17, 2019 | 124.26 | 124.33 | 122.53 | 122.65 | 1,573,004 | -4.90(-3.84%) |
Dec 16, 2019 | 126.85 | 127.63 | 126.79 | 127.55 | 543,269 | +0.81(+0.64%) |
Dec 13, 2019 | 125.39 | 126.95 | 125.07 | 126.73 | 814,507 | +1.65(+1.32%) |
Dec 12, 2019 | 123.60 | 125.26 | 123.36 | 125.08 | 743,169 | +1.64(+1.33%) |
Dec 11, 2019 | 122.84 | 123.67 | 122.71 | 123.45 | 286,732 | +0.19(+0.16%) |
Dec 10, 2019 | 122.84 | 123.68 | 122.72 | 123.25 | 328,505 | -0.15(-0.12%) |
Dec 09, 2019 | 123.64 | 124.06 | 123.35 | 123.40 | 248,654 | -0.13(-0.10%) |
Dec 06, 2019 | 124.00 | 124.03 | 123.24 | 123.53 | 379,221 | +0.14(+0.11%) |
Dec 05, 2019 | 124.01 | 124.06 | 123.07 | 123.39 | 531,906 | -0.63(-0.51%) |
Dec 04, 2019 | 123.75 | 124.10 | 123.40 | 124.02 | 387,519 | +1.21(+0.98%) |
Dec 03, 2019 | 121.57 | 122.84 | 121.32 | 122.82 | 720,561 | +0.70(+0.58%) |
Dec 02, 2019 | 123.47 | 123.47 | 121.10 | 122.11 | 686,508 | -2.29(-1.84%) |
Nov 29, 2019 | 123.95 | 124.68 | 123.89 | 124.40 | 248,843 | +0.50(+0.40%) |
Nov 27, 2019 | 123.47 | 124.10 | 123.10 | 123.90 | 485,010 | +0.06(+0.05%) |
Nov 26, 2019 | 123.90 | 124.32 | 123.41 | 123.84 | 725,686 | -0.37(-0.29%) |
Nov 25, 2019 | 124.25 | 124.66 | 123.89 | 124.21 | 314,318 | +0.30(+0.24%) |
Nov 22, 2019 | 124.66 | 124.84 | 123.73 | 123.90 | 246,658 | -0.02(-0.02%) |
Nov 21, 2019 | 123.93 | 124.38 | 123.68 | 123.92 | 306,971 | +0.39(+0.32%) |
Nov 20, 2019 | 123.80 | 124.41 | 122.84 | 123.53 | 331,973 | -0.68(-0.55%) |
Nov 19, 2019 | 125.37 | 125.38 | 123.87 | 124.21 | 471,101 | +0.51(+0.41%) |
Nov 18, 2019 | 122.80 | 124.24 | 122.31 | 123.69 | 808,162 | -0.27(-0.22%) |
Nov 15, 2019 | 122.86 | 124.12 | 122.69 | 123.97 | 419,329 | +0.98(+0.80%) |
Nov 14, 2019 | 122.75 | 123.11 | 122.43 | 122.99 | 377,496 | +0.10(+0.08%) |
Nov 13, 2019 | 123.04 | 123.36 | 122.73 | 122.89 | 494,004 | -0.98(-0.79%) |
Nov 12, 2019 | 124.20 | 124.67 | 123.69 | 123.87 | 636,743 | -1.29(-1.03%) |
Nov 11, 2019 | 124.41 | 125.47 | 124.41 | 125.16 | 499,355 | +0.31(+0.25%) |
Nov 08, 2019 | 123.89 | 124.85 | 123.63 | 124.85 | 358,785 | +1.24(+1.01%) |
Nov 07, 2019 | 123.25 | 124.16 | 123.18 | 123.60 | 307,477 | -0.03(-0.02%) |
Nov 06, 2019 | 123.40 | 123.73 | 122.97 | 123.63 | 502,174 | +1.42(+1.16%) |
Nov 05, 2019 | 122.22 | 122.36 | 121.39 | 122.21 | 536,247 | -0.83(-0.68%) |
Nov 04, 2019 | 123.52 | 123.74 | 122.86 | 123.04 | 512,116 | +0.71(+0.58%) |
Nov 01, 2019 | 122.55 | 122.86 | 121.97 | 122.33 | 1,671,636 | +1.02(+0.84%) |
Oct 31, 2019 | 121.45 | 121.93 | 121.01 | 121.31 | 453,669 | -0.59(-0.49%) |
Oct 30, 2019 | 121.02 | 122.16 | 120.03 | 121.91 | 532,677 | +1.36(+1.13%) |
Oct 29, 2019 | 120.65 | 121.18 | 120.47 | 120.55 | 563,277 | -0.94(-0.78%) |
Oct 28, 2019 | 121.31 | 121.87 | 121.13 | 121.49 | 483,951 | +0.82(+0.68%) |
Oct 25, 2019 | 120.19 | 121.00 | 119.82 | 120.67 | 621,945 | +0.07(+0.06%) |
Oct 24, 2019 | 120.30 | 120.95 | 120.23 | 120.59 | 884,528 | +0.12(+0.10%) |
Oct 23, 2019 | 119.79 | 120.64 | 119.74 | 120.47 | 774,918 | -0.13(-0.11%) |
Oct 22, 2019 | 121.98 | 122.60 | 120.40 | 120.60 | 1,194,284 | -0.83(-0.69%) |
Oct 21, 2019 | 121.68 | 121.99 | 120.12 | 121.43 | 1,325,109 | +3.28(+2.77%) |
Oct 18, 2019 | 118.75 | 118.92 | 117.08 | 118.16 | 1,813,707 | +0.48(+0.41%) |
Oct 17, 2019 | 118.91 | 119.06 | 117.44 | 117.67 | 1,062,452 | -0.11(-0.09%) |
Oct 16, 2019 | 117.90 | 118.30 | 117.55 | 117.78 | 1,194,182 | +1.41(+1.21%) |
Oct 15, 2019 | 115.14 | 117.02 | 114.81 | 116.37 | 912,100 | +1.03(+0.90%) |
Oct 14, 2019 | 115.24 | 115.81 | 115.06 | 115.34 | 960,837 | -0.14(-0.12%) |
Oct 11, 2019 | 115.04 | 117.03 | 114.81 | 115.48 | 2,466,253 | +10.02(+9.50%) |
Oct 10, 2019 | 105.19 | 106.29 | 104.83 | 105.46 | 1,214,303 | -0.73(-0.69%) |
Oct 09, 2019 | 106.01 | 106.82 | 105.76 | 106.19 | 1,163,568 | +2.88(+2.79%) |
Oct 08, 2019 | 104.20 | 104.72 | 103.22 | 103.31 | 874,988 | -1.49(-1.42%) |
Oct 07, 2019 | 104.38 | 105.27 | 104.38 | 104.80 | 701,503 | -0.77(-0.73%) |
Oct 04, 2019 | 105.21 | 105.60 | 104.71 | 105.57 | 881,390 | +0.24(+0.23%) |
Oct 03, 2019 | 104.36 | 105.48 | 103.30 | 105.33 | 553,543 | +1.33(+1.27%) |
Oct 02, 2019 | 105.10 | 105.25 | 103.34 | 104.00 | 771,504 | -3.19(-2.98%) |
Oct 01, 2019 | 108.08 | 108.08 | 106.44 | 107.20 | 873,574 | -0.66(-0.61%) |
Sep 30, 2019 | 107.30 | 108.28 | 107.11 | 107.86 | 1,387,945 | +0.39(+0.37%) |
Sep 27, 2019 | 108.86 | 108.94 | 106.81 | 107.46 | 1,464,211 | -0.20(-0.19%) |
Sep 26, 2019 | 107.53 | 108.07 | 107.06 | 107.66 | 1,981,879 | +0.37(+0.34%) |
Sep 25, 2019 | 107.29 | 107.52 | 106.37 | 107.30 | 1,133,131 | -1.30(-1.20%) |
Sep 24, 2019 | 109.51 | 109.75 | 108.25 | 108.60 | 1,090,365 | -0.20(-0.18%) |
Sep 23, 2019 | 108.76 | 109.22 | 108.55 | 108.80 | 705,319 | -0.46(-0.42%) |
Sep 20, 2019 | 109.45 | 110.57 | 108.92 | 109.25 | 1,252,962 | -0.38(-0.34%) |
Sep 19, 2019 | 110.10 | 110.46 | 109.61 | 109.63 | 343,896 | +0.12(+0.11%) |
Sep 18, 2019 | 109.44 | 109.92 | 108.48 | 109.51 | 406,977 | -0.30(-0.28%) |
Sep 17, 2019 | 108.80 | 109.91 | 108.68 | 109.81 | 428,044 | +2.29(+2.13%) |
Sep 16, 2019 | 107.16 | 107.71 | 106.92 | 107.53 | 477,769 | -1.33(-1.22%) |
Sep 13, 2019 | 109.78 | 109.84 | 108.75 | 108.85 | 574,624 | -1.76(-1.59%) |
Sep 12, 2019 | 110.30 | 111.03 | 109.87 | 110.61 | 538,071 | +0.87(+0.79%) |
Sep 11, 2019 | 109.80 | 110.19 | 109.40 | 109.74 | 1,156,046 | -0.78(-0.70%) |
Sep 10, 2019 | 109.33 | 110.52 | 108.81 | 110.52 | 656,740 | -0.71(-0.64%) |
Sep 09, 2019 | 112.15 | 112.24 | 110.78 | 111.23 | 561,050 | -0.35(-0.31%) |
Sep 06, 2019 | 112.38 | 112.64 | 111.48 | 111.58 | 359,659 | -1.24(-1.10%) |
Sep 05, 2019 | 112.28 | 113.09 | 112.01 | 112.82 | 621,485 | +2.52(+2.28%) |
Sep 04, 2019 | 109.64 | 110.41 | 109.36 | 110.31 | 582,207 | +2.05(+1.89%) |
Sep 03, 2019 | 108.72 | 109.06 | 108.06 | 108.26 | 562,553 | -0.77(-0.71%) |
Aug 30, 2019 | 110.52 | 110.58 | 108.52 | 109.03 | 654,403 | -0.67(-0.61%) |
Aug 29, 2019 | 109.44 | 110.08 | 109.19 | 109.69 | 352,675 | +1.34(+1.24%) |
Aug 28, 2019 | 108.18 | 108.84 | 107.43 | 108.35 | 504,621 | -1.41(-1.28%) |
Aug 27, 2019 | 110.66 | 110.84 | 109.11 | 109.76 | 489,085 | +1.05(+0.97%) |
Aug 26, 2019 | 108.61 | 108.76 | 107.99 | 108.71 | 360,067 | +1.17(+1.09%) |
Aug 23, 2019 | 109.11 | 109.97 | 107.35 | 107.53 | 429,821 | -1.78(-1.63%) |
Aug 22, 2019 | 109.97 | 110.15 | 108.66 | 109.32 | 381,173 | -1.62(-1.46%) |
Aug 21, 2019 | 111.16 | 111.54 | 110.71 | 110.94 | 698,470 | +2.97(+2.75%) |
Aug 20, 2019 | 108.78 | 108.87 | 107.92 | 107.97 | 373,241 | -1.56(-1.43%) |
Aug 19, 2019 | 110.03 | 110.04 | 109.33 | 109.53 | 305,385 | +0.66(+0.61%) |
Aug 16, 2019 | 107.92 | 109.25 | 107.91 | 108.87 | 323,267 | +1.67(+1.55%) |
Aug 15, 2019 | 107.50 | 108.30 | 106.72 | 107.20 | 644,338 | +0.27(+0.25%) |
Aug 14, 2019 | 107.59 | 108.04 | 106.66 | 106.94 | 848,799 | -3.72(-3.36%) |
Aug 13, 2019 | 108.70 | 111.14 | 108.50 | 110.66 | 748,152 | +1.73(+1.59%) |
Aug 12, 2019 | 109.34 | 109.76 | 108.70 | 108.92 | 247,864 | -0.65(-0.59%) |
Aug 09, 2019 | 109.22 | 109.87 | 108.49 | 109.58 | 440,421 | -1.62(-1.46%) |
Aug 08, 2019 | 110.53 | 111.47 | 110.43 | 111.19 | 520,151 | +0.96(+0.87%) |
Aug 07, 2019 | 108.90 | 110.29 | 108.25 | 110.23 | 1,120,088 | +2.58(+2.40%) |
Aug 06, 2019 | 107.92 | 108.45 | 106.59 | 107.65 | 1,007,031 | -0.99(-0.91%) |
Aug 05, 2019 | 109.82 | 109.94 | 107.85 | 108.64 | 830,099 | -2.70(-2.42%) |
Aug 02, 2019 | 112.16 | 112.29 | 110.90 | 111.34 | 717,789 | -1.27(-1.13%) |
Aug 01, 2019 | 113.07 | 114.71 | 112.19 | 112.61 | 676,096 | +0.04(+0.03%) |
Jul 31, 2019 | 113.71 | 114.23 | 111.72 | 112.58 | 508,296 | +0.03(+0.02%) |
Jul 30, 2019 | 113.33 | 113.49 | 112.17 | 112.55 | 773,891 | -3.14(-2.71%) |
Jul 29, 2019 | 116.78 | 116.78 | 115.47 | 115.69 | 481,391 | -0.51(-0.44%) |
Jul 26, 2019 | 116.09 | 116.43 | 115.95 | 116.20 | 401,079 | +1.46(+1.28%) |
Jul 25, 2019 | 116.03 | 116.07 | 114.48 | 114.74 | 732,127 | -2.03(-1.74%) |
Jul 24, 2019 | 116.47 | 116.80 | 115.99 | 116.77 | 817,801 | +1.81(+1.58%) |
Jul 23, 2019 | 114.48 | 115.08 | 114.02 | 114.95 | 951,912 | +0.73(+0.64%) |
Jul 22, 2019 | 115.15 | 115.28 | 113.95 | 114.22 | 1,631,027 | +0.18(+0.16%) |
Jul 19, 2019 | 115.46 | 115.62 | 113.89 | 114.04 | 1,619,178 | -2.55(-2.19%) |
Jul 18, 2019 | 115.99 | 117.50 | 114.94 | 116.59 | 3,530,685 | -6.22(-5.07%) |
Jul 17, 2019 | 124.15 | 124.46 | 122.57 | 122.82 | 803,798 | -0.82(-0.67%) |
Jul 16, 2019 | 123.81 | 124.52 | 123.47 | 123.64 | 651,059 | -1.84(-1.47%) |
Jul 15, 2019 | 125.19 | 125.68 | 124.90 | 125.48 | 419,609 | +0.33(+0.26%) |
Jul 12, 2019 | 124.67 | 125.28 | 124.48 | 125.15 | 531,675 | -0.59(-0.47%) |
Jul 11, 2019 | 125.31 | 125.81 | 124.81 | 125.74 | 574,434 | -0.22(-0.17%) |
Jul 10, 2019 | 125.88 | 126.61 | 125.54 | 125.96 | 738,624 | -0.57(-0.45%) |
Jul 09, 2019 | 125.88 | 126.59 | 125.76 | 126.53 | 515,349 | -0.18(-0.14%) |
Jul 08, 2019 | 126.57 | 126.92 | 126.23 | 126.71 | 521,378 | +0.29(+0.23%) |
Jul 05, 2019 | 126.31 | 126.53 | 125.44 | 126.42 | 516,047 | -1.85(-1.44%) |
Jul 03, 2019 | 128.36 | 128.67 | 127.97 | 128.27 | 1,198,865 | +0.76(+0.60%) |
Jul 02, 2019 | 126.69 | 127.72 | 126.67 | 127.51 | 1,085,458 | +0.96(+0.76%) |
Jul 01, 2019 | 126.92 | 127.20 | 126.22 | 126.55 | 2,595,752 | +1.37(+1.10%) |
Jun 28, 2019 | 124.39 | 125.80 | 124.22 | 125.18 | 3,325,021 | +1.94(+1.57%) |
Jun 27, 2019 | 122.31 | 123.48 | 122.12 | 123.24 | 1,988,569 | +0.59(+0.48%) |
Jun 26, 2019 | 122.57 | 123.58 | 122.44 | 122.64 | 4,012,590 | +0.93(+0.77%) |
Jun 25, 2019 | 124.56 | 124.58 | 121.63 | 121.71 | 740,738 | -1.76(-1.42%) |
Jun 24, 2019 | 123.83 | 123.89 | 123.25 | 123.47 | 782,000 | +0.53(+0.43%) |
Jun 21, 2019 | 122.59 | 123.05 | 122.08 | 122.94 | 1,591,201 | -0.05(-0.04%) |
Jun 20, 2019 | 123.24 | 123.35 | 121.95 | 122.98 | 992,496 | +2.34(+1.94%) |
Jun 19, 2019 | 119.99 | 120.75 | 119.59 | 120.64 | 470,002 | +0.06(+0.05%) |
Jun 18, 2019 | 120.45 | 121.17 | 119.95 | 120.57 | 1,007,486 | +3.03(+2.58%) |
Jun 17, 2019 | 117.68 | 118.19 | 117.41 | 117.55 | 564,637 | +0.74(+0.63%) |
Jun 14, 2019 | 117.20 | 117.28 | 116.57 | 116.80 | 466,104 | -1.06(-0.90%) |
Jun 13, 2019 | 118.38 | 118.39 | 117.49 | 117.86 | 493,635 | +0.46(+0.39%) |
Jun 12, 2019 | 116.92 | 117.74 | 116.90 | 117.41 | 983,497 | -0.06(-0.05%) |
Jun 11, 2019 | 118.57 | 118.68 | 116.90 | 117.47 | 614,206 | -0.96(-0.81%) |
Jun 10, 2019 | 118.74 | 119.57 | 118.42 | 118.43 | 380,995 | -0.19(-0.16%) |
Jun 07, 2019 | 117.34 | 118.77 | 117.10 | 118.62 | 883,029 | +2.88(+2.49%) |
Jun 06, 2019 | 114.82 | 116.06 | 114.53 | 115.74 | 999,534 | +0.21(+0.18%) |
Jun 05, 2019 | 116.45 | 116.48 | 114.95 | 115.53 | 889,504 | +0.39(+0.34%) |
Jun 04, 2019 | 113.45 | 115.18 | 112.77 | 115.14 | 1,353,492 | +2.74(+2.43%) |
Jun 03, 2019 | 113.86 | 114.10 | 111.74 | 112.40 | 1,060,616 | -0.22(-0.20%) |
May 31, 2019 | 112.83 | 113.01 | 112.42 | 112.62 | 747,842 | -1.68(-1.47%) |
May 30, 2019 | 113.65 | 114.63 | 113.60 | 114.31 | 442,767 | +0.61(+0.54%) |
May 29, 2019 | 114.32 | 114.32 | 113.10 | 113.69 | 693,719 | -1.60(-1.39%) |
May 28, 2019 | 115.87 | 116.64 | 115.26 | 115.29 | 533,523 | -1.38(-1.18%) |
May 24, 2019 | 116.77 | 117.05 | 116.46 | 116.68 | 296,273 | +0.83(+0.72%) |
May 23, 2019 | 116.18 | 116.22 | 115.21 | 115.84 | 456,966 | -1.92(-1.63%) |
May 22, 2019 | 117.09 | 118.04 | 116.86 | 117.77 | 760,186 | +1.64(+1.41%) |
May 21, 2019 | 116.47 | 116.86 | 115.90 | 116.13 | 771,114 | +1.57(+1.37%) |
May 20, 2019 | 114.18 | 115.05 | 113.72 | 114.55 | 1,136,767 | -1.98(-1.70%) |
May 17, 2019 | 117.25 | 117.74 | 116.41 | 116.54 | 497,796 | -1.60(-1.36%) |
May 16, 2019 | 116.87 | 119.06 | 116.83 | 118.14 | 821,229 | +4.22(+3.71%) |
May 15, 2019 | 112.32 | 114.54 | 112.29 | 113.92 | 1,037,637 | +0.88(+0.77%) |
May 14, 2019 | 111.63 | 113.47 | 111.59 | 113.04 | 1,024,208 | +1.77(+1.59%) |
May 13, 2019 | 112.29 | 112.54 | 111.19 | 111.27 | 564,296 | -2.27(-2.00%) |
May 10, 2019 | 112.64 | 113.58 | 111.41 | 113.54 | 960,582 | +1.25(+1.11%) |
May 09, 2019 | 112.59 | 112.59 | 111.25 | 112.29 | 1,214,512 | +0.06(+0.06%) |
May 08, 2019 | 111.72 | 112.64 | 111.49 | 112.23 | 746,732 | +0.75(+0.67%) |
May 07, 2019 | 112.72 | 112.91 | 110.84 | 111.48 | 783,597 | -2.66(-2.33%) |
May 06, 2019 | 113.06 | 114.27 | 112.93 | 114.14 | 452,194 | -0.89(-0.77%) |
May 03, 2019 | 114.21 | 115.14 | 113.86 | 115.03 | 488,431 | +1.28(+1.13%) |
May 02, 2019 | 114.73 | 115.12 | 113.45 | 113.75 | 799,102 | -1.70(-1.47%) |
May 01, 2019 | 116.53 | 117.33 | 115.42 | 115.44 | 829,113 | -0.90(-0.78%) |
Apr 30, 2019 | 115.14 | 116.38 | 115.14 | 116.35 | 1,000,809 | -0.17(-0.15%) |
Apr 29, 2019 | 114.72 | 116.65 | 114.69 | 116.52 | 2,098,581 | +1.42(+1.23%) |
Apr 26, 2019 | 116.04 | 116.05 | 115.05 | 115.10 | 1,536,401 | -1.42(-1.22%) |
Apr 25, 2019 | 114.72 | 116.73 | 114.54 | 116.52 | 3,088,321 | -0.03(-0.02%) |
Apr 24, 2019 | 113.60 | 117.52 | 113.41 | 116.55 | 5,199,006 | +12.89(+12.44%) |
Apr 23, 2019 | 102.51 | 103.74 | 102.50 | 103.65 | 853,643 | +0.91(+0.89%) |
Apr 22, 2019 | 101.71 | 102.93 | 101.71 | 102.74 | 463,036 | +0.74(+0.73%) |
Apr 18, 2019 | 101.85 | 102.34 | 101.56 | 102.00 | 537,718 | +0.60(+0.59%) |
Apr 17, 2019 | 101.85 | 101.85 | 101.13 | 101.40 | 975,779 | +1.00(+1.00%) |
Apr 16, 2019 | 101.32 | 101.35 | 100.31 | 100.40 | 1,197,732 | -1.45(-1.42%) |
Apr 15, 2019 | 101.36 | 102.14 | 101.32 | 101.85 | 706,607 | +0.43(+0.43%) |
Apr 12, 2019 | 101.72 | 101.72 | 101.29 | 101.41 | 392,074 | -0.01(-0.01%) |
Apr 11, 2019 | 101.29 | 101.48 | 100.99 | 101.42 | 562,774 | +0.05(+0.05%) |
Apr 10, 2019 | 101.06 | 101.48 | 100.77 | 101.37 | 923,764 | +1.72(+1.72%) |
Apr 09, 2019 | 100.58 | 100.65 | 99.57 | 99.65 | 1,212,271 | -4.12(-3.97%) |
Apr 08, 2019 | 103.26 | 103.79 | 102.72 | 103.77 | 961,892 | +0.29(+0.28%) |
Apr 05, 2019 | 103.38 | 103.87 | 103.35 | 103.48 | 760,336 | -1.21(-1.16%) |
Apr 04, 2019 | 105.86 | 105.96 | 104.52 | 104.69 | 1,252,450 | -0.43(-0.41%) |
Apr 03, 2019 | 105.34 | 105.63 | 105.10 | 105.12 | 762,890 | +0.56(+0.53%) |
Apr 02, 2019 | 104.44 | 104.65 | 104.10 | 104.56 | 644,561 | -0.01(-0.01%) |
Apr 01, 2019 | 104.53 | 104.69 | 104.18 | 104.57 | 1,077,911 | +0.32(+0.31%) |
Mar 29, 2019 | 104.81 | 104.87 | 103.94 | 104.25 | 1,468,175 | +1.13(+1.09%) |
Mar 28, 2019 | 103.22 | 103.46 | 102.55 | 103.12 | 2,068,795 | +0.59(+0.57%) |
Mar 27, 2019 | 102.65 | 102.94 | 101.71 | 102.53 | 1,299,246 | -0.33(-0.32%) |
Mar 26, 2019 | 102.09 | 102.90 | 101.91 | 102.87 | 1,243,753 | +2.10(+2.09%) |
Mar 25, 2019 | 100.59 | 101.05 | 100.28 | 100.76 | 484,201 | -0.11(-0.11%) |
Mar 22, 2019 | 101.73 | 102.13 | 100.30 | 100.87 | 863,893 | -2.45(-2.37%) |
Mar 21, 2019 | 102.31 | 103.38 | 102.24 | 103.32 | 426,458 | -0.09(-0.09%) |
Mar 20, 2019 | 102.74 | 103.75 | 102.38 | 103.41 | 752,648 | +0.98(+0.96%) |
Mar 19, 2019 | 102.32 | 102.69 | 102.01 | 102.42 | 560,548 | +1.17(+1.16%) |
Mar 18, 2019 | 101.11 | 101.43 | 100.70 | 101.25 | 475,763 | -0.32(-0.31%) |
Mar 15, 2019 | 100.80 | 101.82 | 100.78 | 101.57 | 851,820 | +2.68(+2.71%) |
Mar 14, 2019 | 98.71 | 99.08 | 98.33 | 98.88 | 436,577 | +0.60(+0.61%) |
Mar 13, 2019 | 97.98 | 98.68 | 97.94 | 98.29 | 523,160 | +0.77(+0.79%) |
Mar 12, 2019 | 96.93 | 97.75 | 96.85 | 97.52 | 454,446 | +0.26(+0.27%) |
Mar 11, 2019 | 96.30 | 97.44 | 96.30 | 97.26 | 527,170 | -0.23(-0.23%) |
Mar 08, 2019 | 96.40 | 97.56 | 96.33 | 97.48 | 594,978 | +1.46(+1.52%) |
Mar 07, 2019 | 97.00 | 97.03 | 95.81 | 96.02 | 339,382 | -1.12(-1.15%) |
Mar 06, 2019 | 97.75 | 97.76 | 97.02 | 97.14 | 299,138 | -0.34(-0.35%) |
Mar 05, 2019 | 97.17 | 97.75 | 96.89 | 97.48 | 298,407 | +0.59(+0.61%) |
Mar 04, 2019 | 97.51 | 97.55 | 96.26 | 96.90 | 447,708 | -0.96(-0.98%) |
Mar 01, 2019 | 97.51 | 98.04 | 97.26 | 97.86 | 524,206 | +1.13(+1.17%) |
Feb 28, 2019 | 96.65 | 96.90 | 96.37 | 96.73 | 601,762 | +0.11(+0.11%) |
Feb 27, 2019 | 96.35 | 96.68 | 95.92 | 96.62 | 522,083 | -0.51(-0.52%) |
Feb 26, 2019 | 96.19 | 97.18 | 96.14 | 97.12 | 362,478 | +0.22(+0.22%) |
Feb 25, 2019 | 97.26 | 97.58 | 96.83 | 96.91 | 452,073 | -0.89(-0.91%) |
Feb 22, 2019 | 97.58 | 97.95 | 97.46 | 97.80 | 373,356 | +1.21(+1.25%) |
Feb 21, 2019 | 96.79 | 97.13 | 96.44 | 96.59 | 330,530 | +0.11(+0.11%) |
Feb 20, 2019 | 96.23 | 96.93 | 96.23 | 96.48 | 808,986 | +0.11(+0.11%) |
Feb 19, 2019 | 95.76 | 96.58 | 95.76 | 96.37 | 324,225 | -0.07(-0.07%) |
Feb 15, 2019 | 96.38 | 96.47 | 95.57 | 96.45 | 364,164 | +0.79(+0.83%) |
Feb 14, 2019 | 95.43 | 95.97 | 95.04 | 95.65 | 548,102 | +0.61(+0.65%) |
Feb 13, 2019 | 95.09 | 95.91 | 95.02 | 95.04 | 426,555 | +0.57(+0.60%) |
Feb 12, 2019 | 94.38 | 94.85 | 94.15 | 94.47 | 879,701 | +0.49(+0.52%) |
Feb 11, 2019 | 94.17 | 94.37 | 93.62 | 93.98 | 704,956 | +0.05(+0.06%) |
Feb 08, 2019 | 93.82 | 94.30 | 93.48 | 93.93 | 802,423 | +0.51(+0.55%) |
Feb 07, 2019 | 93.80 | 94.07 | 92.91 | 93.41 | 730,494 | -1.63(-1.72%) |
Feb 06, 2019 | 95.78 | 95.86 | 95.00 | 95.05 | 387,492 | -0.90(-0.94%) |
Feb 05, 2019 | 95.56 | 96.05 | 95.34 | 95.95 | 785,828 | +1.86(+1.98%) |
Feb 04, 2019 | 93.17 | 94.16 | 92.93 | 94.09 | 625,622 | +0.23(+0.25%) |
Feb 01, 2019 | 93.74 | 94.41 | 93.43 | 93.86 | 626,987 | +0.48(+0.51%) |
Jan 31, 2019 | 92.52 | 93.67 | 92.37 | 93.38 | 1,137,722 | +0.81(+0.88%) |
Jan 30, 2019 | 92.06 | 93.13 | 91.16 | 92.56 | 1,412,703 | -0.15(-0.17%) |
Jan 29, 2019 | 93.33 | 93.80 | 92.23 | 92.72 | 2,268,860 | -3.84(-3.97%) |
Jan 28, 2019 | 95.62 | 97.79 | 95.16 | 96.56 | 2,546,967 | +0.84(+0.88%) |
Jan 25, 2019 | 96.16 | 96.19 | 95.34 | 95.72 | 1,147,870 | +0.55(+0.58%) |
Jan 24, 2019 | 95.31 | 95.35 | 94.55 | 95.16 | 2,214,112 | +1.17(+1.25%) |
Jan 23, 2019 | 94.60 | 94.79 | 93.59 | 93.99 | 597,123 | +0.70(+0.75%) |
Jan 22, 2019 | 93.46 | 93.75 | 92.90 | 93.30 | 753,599 | -2.18(-2.28%) |
Jan 18, 2019 | 95.02 | 95.82 | 94.46 | 95.47 | 536,389 | +1.91(+2.04%) |
Jan 17, 2019 | 92.43 | 93.84 | 92.37 | 93.57 | 374,327 | +1.25(+1.35%) |
Jan 16, 2019 | 91.85 | 92.63 | 91.83 | 92.32 | 490,088 | -0.16(-0.18%) |
Jan 15, 2019 | 91.06 | 92.55 | 91.06 | 92.48 | 490,711 | +1.19(+1.31%) |
Jan 14, 2019 | 90.88 | 91.67 | 90.88 | 91.29 | 696,569 | -0.79(-0.85%) |
Jan 11, 2019 | 92.28 | 92.49 | 91.72 | 92.08 | 638,948 | -1.23(-1.32%) |
Jan 10, 2019 | 92.59 | 93.37 | 92.17 | 93.30 | 735,178 | +0.62(+0.67%) |
Jan 09, 2019 | 92.80 | 93.15 | 92.36 | 92.68 | 571,916 | +1.25(+1.36%) |
Jan 08, 2019 | 91.53 | 91.63 | 90.67 | 91.44 | 607,593 | +1.41(+1.56%) |
Jan 07, 2019 | 89.78 | 90.46 | 89.17 | 90.03 | 954,229 | +0.88(+0.98%) |
Jan 04, 2019 | 87.89 | 89.57 | 87.50 | 89.15 | 1,149,642 | +2.96(+3.44%) |
Jan 03, 2019 | 87.34 | 87.43 | 86.18 | 86.19 | 894,737 | -3.36(-3.75%) |