Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.24 | 122.66 | 120.50 | 122.14 | 502,121 | +1.08(+0.90%) |
Dec 30, 2019 | 121.09 | 121.81 | 120.09 | 121.05 | 545,001 | +0.25(+0.21%) |
Dec 27, 2019 | 120.13 | 120.95 | 119.79 | 120.81 | 427,231 | +0.60(+0.50%) |
Dec 26, 2019 | 120.25 | 120.67 | 119.31 | 120.20 | 281,117 | +0.01(+0.01%) |
Dec 24, 2019 | 120.38 | 120.76 | 119.48 | 120.19 | 230,586 | -0.25(-0.21%) |
Dec 23, 2019 | 122.94 | 123.29 | 119.97 | 120.44 | 536,961 | -1.60(-1.31%) |
Dec 20, 2019 | 119.46 | 122.20 | 118.74 | 122.04 | 1,752,531 | +2.91(+2.44%) |
Dec 19, 2019 | 121.13 | 121.20 | 118.91 | 119.13 | 860,929 | -2.23(-1.84%) |
Dec 18, 2019 | 121.91 | 122.24 | 120.67 | 121.36 | 510,502 | -0.05(-0.04%) |
Dec 17, 2019 | 123.27 | 123.27 | 120.88 | 121.41 | 994,238 | -2.03(-1.64%) |
Dec 16, 2019 | 123.13 | 123.91 | 120.58 | 123.44 | 1,178,145 | +0.56(+0.46%) |
Dec 13, 2019 | 124.18 | 125.00 | 119.66 | 122.88 | 2,126,978 | -2.58(-2.06%) |
Dec 12, 2019 | 121.59 | 126.66 | 120.85 | 125.46 | 2,174,154 | +4.42(+3.65%) |
Dec 11, 2019 | 119.31 | 121.05 | 119.31 | 121.04 | 570,968 | +1.43(+1.20%) |
Dec 10, 2019 | 120.69 | 121.73 | 119.13 | 119.61 | 875,347 | -1.45(-1.20%) |
Dec 09, 2019 | 122.03 | 122.53 | 120.79 | 121.05 | 574,990 | -1.12(-0.91%) |
Dec 06, 2019 | 121.29 | 123.16 | 121.16 | 122.17 | 799,141 | +2.20(+1.84%) |
Dec 05, 2019 | 118.05 | 120.14 | 118.05 | 119.97 | 560,114 | +2.38(+2.02%) |
Dec 04, 2019 | 117.71 | 119.22 | 117.53 | 117.59 | 733,474 | +0.92(+0.79%) |
Dec 03, 2019 | 117.55 | 117.55 | 114.70 | 116.67 | 852,558 | -1.66(-1.40%) |
Dec 02, 2019 | 118.58 | 119.25 | 116.43 | 118.33 | 1,061,420 | -0.14(-0.12%) |
Nov 29, 2019 | 119.75 | 120.64 | 118.20 | 118.47 | 404,764 | -2.11(-1.75%) |
Nov 27, 2019 | 122.86 | 123.09 | 119.67 | 120.58 | 1,005,208 | -1.70(-1.39%) |
Nov 26, 2019 | 121.01 | 122.37 | 120.16 | 122.28 | 1,344,997 | +1.40(+1.16%) |
Nov 25, 2019 | 119.80 | 121.44 | 119.10 | 120.88 | 808,906 | +1.61(+1.35%) |
Nov 22, 2019 | 118.27 | 119.52 | 118.00 | 119.27 | 631,365 | +1.37(+1.17%) |
Nov 21, 2019 | 117.85 | 119.82 | 117.46 | 117.90 | 1,058,055 | -0.21(-0.17%) |
Nov 20, 2019 | 116.81 | 118.53 | 116.38 | 118.11 | 1,846,050 | +1.39(+1.19%) |
Nov 19, 2019 | 118.89 | 118.89 | 116.00 | 116.72 | 2,049,237 | -1.80(-1.52%) |
Nov 18, 2019 | 119.68 | 120.13 | 117.64 | 118.52 | 2,141,934 | -0.99(-0.83%) |
Nov 15, 2019 | 123.36 | 123.51 | 118.10 | 119.51 | 3,313,612 | -4.64(-3.74%) |
Nov 14, 2019 | 123.75 | 125.73 | 123.72 | 124.16 | 1,156,954 | +0.74(+0.60%) |
Nov 13, 2019 | 126.69 | 127.72 | 122.38 | 123.42 | 1,431,295 | -4.13(-3.24%) |
Nov 12, 2019 | 127.96 | 128.53 | 126.57 | 127.55 | 1,052,246 | -0.52(-0.40%) |
Nov 11, 2019 | 125.89 | 128.08 | 125.49 | 128.07 | 609,197 | +0.96(+0.76%) |
Nov 08, 2019 | 128.44 | 129.00 | 126.75 | 127.11 | 671,758 | -1.27(-0.99%) |
Nov 07, 2019 | 129.15 | 130.23 | 128.14 | 128.37 | 550,118 | -0.12(-0.10%) |
Nov 06, 2019 | 129.78 | 129.78 | 126.49 | 128.50 | 685,657 | -1.08(-0.83%) |
Nov 05, 2019 | 127.30 | 130.18 | 127.08 | 129.57 | 1,131,035 | +2.74(+2.16%) |
Nov 04, 2019 | 124.48 | 127.40 | 123.92 | 126.84 | 1,068,709 | +3.59(+2.91%) |
Nov 01, 2019 | 125.99 | 126.30 | 122.62 | 123.25 | 2,257,216 | -1.68(-1.35%) |
Oct 31, 2019 | 126.98 | 127.09 | 123.23 | 124.93 | 691,125 | -2.16(-1.70%) |
Oct 30, 2019 | 127.58 | 127.86 | 124.60 | 127.09 | 708,399 | -0.60(-0.47%) |
Oct 29, 2019 | 126.70 | 128.86 | 126.60 | 127.69 | 969,861 | +0.77(+0.61%) |
Oct 28, 2019 | 131.51 | 132.61 | 126.70 | 126.92 | 1,089,618 | -3.96(-3.02%) |
Oct 25, 2019 | 131.40 | 132.91 | 130.81 | 130.88 | 859,636 | -0.96(-0.73%) |
Oct 24, 2019 | 133.25 | 133.84 | 130.92 | 131.84 | 948,797 | -1.34(-1.00%) |
Oct 23, 2019 | 126.98 | 134.16 | 126.16 | 133.18 | 2,416,354 | +1.26(+0.96%) |
Oct 22, 2019 | 132.91 | 133.30 | 130.48 | 131.91 | 1,624,299 | -0.03(-0.02%) |
Oct 21, 2019 | 133.37 | 134.39 | 131.55 | 131.95 | 1,066,068 | -0.33(-0.25%) |
Oct 18, 2019 | 131.04 | 132.94 | 130.85 | 132.28 | 844,903 | +0.73(+0.56%) |
Oct 17, 2019 | 131.30 | 131.92 | 130.10 | 131.54 | 393,556 | +0.52(+0.39%) |
Oct 16, 2019 | 129.63 | 132.00 | 129.19 | 131.03 | 733,102 | +0.76(+0.58%) |
Oct 15, 2019 | 130.44 | 131.40 | 129.42 | 130.27 | 868,447 | +0.12(+0.09%) |
Oct 14, 2019 | 129.44 | 131.18 | 129.13 | 130.15 | 726,267 | +0.21(+0.16%) |
Oct 11, 2019 | 130.17 | 132.23 | 129.87 | 129.94 | 747,737 | +0.74(+0.57%) |
Oct 10, 2019 | 127.93 | 129.91 | 127.28 | 129.20 | 410,738 | +1.02(+0.79%) |
Oct 09, 2019 | 128.52 | 128.52 | 126.35 | 128.19 | 694,912 | +0.85(+0.66%) |
Oct 08, 2019 | 127.11 | 128.96 | 125.05 | 127.34 | 824,081 | -1.56(-1.21%) |
Oct 07, 2019 | 126.54 | 130.10 | 126.07 | 128.90 | 957,631 | +1.33(+1.04%) |
Oct 04, 2019 | 125.61 | 128.12 | 125.60 | 127.57 | 766,245 | +1.81(+1.44%) |
Oct 03, 2019 | 125.22 | 126.03 | 122.50 | 125.76 | 752,396 | +0.16(+0.13%) |
Oct 02, 2019 | 126.17 | 126.79 | 123.80 | 125.60 | 679,573 | -1.53(-1.20%) |
Oct 01, 2019 | 130.08 | 130.87 | 126.40 | 127.12 | 710,125 | -2.93(-2.25%) |
Sep 30, 2019 | 128.88 | 130.58 | 127.83 | 130.06 | 923,582 | +2.35(+1.84%) |
Sep 27, 2019 | 127.14 | 128.59 | 125.86 | 127.71 | 1,184,253 | +0.54(+0.43%) |
Sep 26, 2019 | 126.94 | 130.76 | 125.08 | 127.17 | 1,698,991 | +3.68(+2.98%) |
Sep 25, 2019 | 122.12 | 124.13 | 121.49 | 123.49 | 631,030 | +0.97(+0.79%) |
Sep 24, 2019 | 124.01 | 124.19 | 121.87 | 122.52 | 558,864 | -0.21(-0.17%) |
Sep 23, 2019 | 120.89 | 123.59 | 120.68 | 122.73 | 486,407 | +0.70(+0.57%) |
Sep 20, 2019 | 122.35 | 123.86 | 121.59 | 122.03 | 808,131 | +0.02(+0.01%) |
Sep 19, 2019 | 123.35 | 124.38 | 122.01 | 122.02 | 643,610 | -0.38(-0.31%) |
Sep 18, 2019 | 122.16 | 123.98 | 120.58 | 122.39 | 773,686 | -2.60(-2.08%) |
Sep 17, 2019 | 121.75 | 125.64 | 119.96 | 125.00 | 935,986 | +2.82(+2.31%) |
Sep 16, 2019 | 121.88 | 122.77 | 121.64 | 122.18 | 407,137 | -0.90(-0.73%) |
Sep 13, 2019 | 124.35 | 125.64 | 122.95 | 123.08 | 430,792 | -0.80(-0.64%) |
Sep 12, 2019 | 125.56 | 125.66 | 123.81 | 123.87 | 730,204 | -1.60(-1.28%) |
Sep 11, 2019 | 123.45 | 125.84 | 122.29 | 125.47 | 785,527 | +1.77(+1.43%) |
Sep 10, 2019 | 120.83 | 124.05 | 119.99 | 123.70 | 1,395,114 | +2.26(+1.86%) |
Sep 09, 2019 | 118.77 | 122.01 | 118.23 | 121.44 | 978,010 | +3.28(+2.77%) |
Sep 06, 2019 | 117.80 | 119.27 | 117.44 | 118.17 | 660,434 | +0.76(+0.64%) |
Sep 05, 2019 | 115.26 | 117.86 | 114.64 | 117.41 | 848,175 | +4.34(+3.84%) |
Sep 04, 2019 | 111.75 | 113.70 | 111.44 | 113.07 | 670,573 | +2.64(+2.39%) |
Sep 03, 2019 | 112.52 | 113.72 | 109.28 | 110.44 | 699,504 | -3.79(-3.32%) |
Aug 30, 2019 | 113.95 | 115.27 | 113.76 | 114.23 | 676,994 | +1.29(+1.14%) |
Aug 29, 2019 | 112.93 | 114.59 | 112.26 | 112.94 | 511,332 | +1.15(+1.03%) |
Aug 28, 2019 | 108.92 | 111.89 | 108.27 | 111.79 | 603,829 | +2.62(+2.40%) |
Aug 27, 2019 | 111.25 | 112.55 | 109.16 | 109.17 | 708,847 | -1.43(-1.30%) |
Aug 26, 2019 | 111.39 | 111.50 | 109.87 | 110.60 | 579,521 | +1.07(+0.97%) |
Aug 23, 2019 | 112.05 | 112.56 | 108.93 | 109.54 | 799,532 | -3.86(-3.40%) |
Aug 22, 2019 | 114.36 | 114.70 | 112.80 | 113.40 | 500,879 | -0.71(-0.62%) |
Aug 21, 2019 | 112.86 | 115.31 | 112.49 | 114.10 | 1,092,247 | +2.43(+2.18%) |
Aug 20, 2019 | 109.67 | 112.22 | 109.09 | 111.67 | 807,509 | +1.51(+1.37%) |
Aug 19, 2019 | 108.40 | 111.05 | 108.40 | 110.16 | 600,068 | +2.89(+2.69%) |
Aug 16, 2019 | 105.97 | 107.62 | 104.44 | 107.27 | 574,130 | +2.12(+2.01%) |
Aug 15, 2019 | 106.27 | 106.35 | 104.47 | 105.16 | 533,708 | -0.53(-0.50%) |
Aug 14, 2019 | 108.96 | 109.54 | 105.11 | 105.69 | 926,604 | -4.79(-4.33%) |
Aug 13, 2019 | 110.11 | 114.58 | 109.32 | 110.47 | 713,572 | +0.51(+0.47%) |
Aug 12, 2019 | 110.49 | 111.88 | 109.26 | 109.96 | 453,254 | -1.25(-1.12%) |
Aug 09, 2019 | 114.97 | 115.31 | 111.13 | 111.21 | 786,143 | -4.39(-3.80%) |
Aug 08, 2019 | 113.67 | 115.76 | 113.19 | 115.59 | 712,478 | +2.82(+2.50%) |
Aug 07, 2019 | 109.96 | 113.12 | 108.30 | 112.78 | 758,906 | +1.81(+1.63%) |
Aug 06, 2019 | 109.50 | 111.12 | 108.79 | 110.97 | 967,611 | +2.56(+2.37%) |
Aug 05, 2019 | 108.28 | 108.71 | 106.21 | 108.41 | 1,118,206 | -1.97(-1.78%) |
Aug 02, 2019 | 113.49 | 113.49 | 109.67 | 110.38 | 1,106,374 | -3.53(-3.10%) |
Aug 01, 2019 | 118.41 | 119.53 | 113.89 | 113.91 | 1,112,956 | -4.53(-3.82%) |
Jul 31, 2019 | 122.57 | 123.03 | 117.50 | 118.44 | 1,421,881 | -4.29(-3.50%) |
Jul 30, 2019 | 120.67 | 122.74 | 120.02 | 122.73 | 698,622 | +1.42(+1.17%) |
Jul 29, 2019 | 121.22 | 122.18 | 120.28 | 121.31 | 721,583 | +0.06(+0.05%) |
Jul 26, 2019 | 119.40 | 121.36 | 117.95 | 121.25 | 774,597 | +1.59(+1.33%) |
Jul 25, 2019 | 119.40 | 121.30 | 118.45 | 119.67 | 752,397 | +0.34(+0.29%) |
Jul 24, 2019 | 115.88 | 119.98 | 115.44 | 119.32 | 1,614,786 | +3.34(+2.88%) |
Jul 23, 2019 | 119.66 | 124.15 | 112.35 | 115.98 | 3,740,677 | -4.79(-3.96%) |
Jul 22, 2019 | 121.28 | 121.80 | 120.33 | 120.77 | 1,936,886 | +0.13(+0.11%) |
Jul 19, 2019 | 122.73 | 123.25 | 120.62 | 120.64 | 752,855 | -1.78(-1.46%) |
Jul 18, 2019 | 121.02 | 123.25 | 120.97 | 122.42 | 1,056,031 | +0.96(+0.79%) |
Jul 17, 2019 | 121.10 | 122.69 | 120.26 | 121.46 | 1,202,743 | +0.51(+0.42%) |
Jul 16, 2019 | 117.19 | 121.05 | 116.62 | 120.95 | 1,218,975 | +3.80(+3.25%) |
Jul 15, 2019 | 118.61 | 119.20 | 116.67 | 117.15 | 810,621 | -2.05(-1.72%) |
Jul 12, 2019 | 116.73 | 119.55 | 116.27 | 119.20 | 1,047,413 | +3.09(+2.66%) |
Jul 11, 2019 | 115.60 | 116.20 | 114.36 | 116.11 | 555,438 | +0.45(+0.39%) |
Jul 10, 2019 | 117.02 | 117.56 | 114.76 | 115.67 | 670,764 | -0.59(-0.50%) |
Jul 09, 2019 | 116.85 | 117.16 | 115.26 | 116.25 | 749,930 | -1.41(-1.20%) |
Jul 08, 2019 | 117.61 | 117.91 | 116.45 | 117.66 | 468,088 | -0.11(-0.09%) |
Jul 05, 2019 | 117.92 | 118.81 | 116.96 | 117.77 | 465,544 | -1.28(-1.07%) |
Jul 03, 2019 | 118.51 | 119.11 | 117.32 | 119.05 | 235,228 | +1.13(+0.96%) |
Jul 02, 2019 | 118.05 | 118.05 | 116.43 | 117.91 | 497,126 | -0.60(-0.51%) |
Jul 01, 2019 | 117.68 | 120.37 | 117.52 | 118.52 | 958,999 | +2.62(+2.26%) |
Jun 28, 2019 | 116.01 | 117.54 | 115.61 | 115.89 | 824,468 | +0.04(+0.03%) |
Jun 27, 2019 | 114.43 | 116.29 | 114.43 | 115.86 | 686,712 | +2.09(+1.84%) |
Jun 26, 2019 | 112.32 | 114.99 | 112.27 | 113.76 | 989,175 | +1.74(+1.56%) |
Jun 25, 2019 | 114.36 | 114.93 | 111.77 | 112.02 | 758,271 | -2.04(-1.78%) |
Jun 24, 2019 | 115.33 | 115.80 | 113.78 | 114.06 | 691,466 | -1.28(-1.11%) |
Jun 21, 2019 | 115.06 | 115.70 | 113.25 | 115.33 | 1,025,057 | +0.35(+0.30%) |
Jun 20, 2019 | 116.99 | 117.32 | 114.64 | 114.98 | 792,338 | -0.60(-0.52%) |
Jun 19, 2019 | 115.53 | 115.98 | 113.71 | 115.59 | 1,021,618 | +0.16(+0.13%) |
Jun 18, 2019 | 113.70 | 115.98 | 112.75 | 115.43 | 1,305,698 | +3.04(+2.70%) |
Jun 17, 2019 | 111.32 | 112.97 | 110.54 | 112.39 | 937,122 | +1.94(+1.75%) |
Jun 14, 2019 | 109.93 | 111.67 | 109.18 | 110.46 | 913,892 | +0.49(+0.44%) |
Jun 13, 2019 | 106.85 | 110.02 | 106.85 | 109.97 | 936,423 | +4.00(+3.77%) |
Jun 12, 2019 | 105.90 | 107.11 | 104.58 | 105.97 | 622,982 | -0.11(-0.11%) |
Jun 11, 2019 | 106.73 | 107.57 | 105.72 | 106.08 | 558,651 | +0.06(+0.05%) |
Jun 10, 2019 | 105.83 | 107.21 | 104.84 | 106.03 | 685,871 | +1.22(+1.16%) |
Jun 07, 2019 | 104.32 | 105.28 | 103.75 | 104.81 | 571,919 | +0.46(+0.44%) |
Jun 06, 2019 | 103.88 | 105.06 | 102.15 | 104.34 | 953,922 | +2.10(+2.05%) |
Jun 05, 2019 | 102.71 | 103.24 | 99.74 | 102.24 | 670,238 | -0.18(-0.17%) |
Jun 04, 2019 | 96.75 | 102.62 | 96.54 | 102.42 | 1,273,416 | +6.92(+7.25%) |
Jun 03, 2019 | 93.61 | 96.77 | 93.16 | 95.50 | 868,256 | +1.98(+2.12%) |
May 31, 2019 | 95.78 | 96.29 | 92.81 | 93.52 | 1,086,229 | -4.00(-4.10%) |
May 30, 2019 | 97.95 | 98.80 | 96.44 | 97.52 | 597,866 | -0.42(-0.42%) |
May 29, 2019 | 99.50 | 100.02 | 97.08 | 97.94 | 783,283 | -1.79(-1.80%) |
May 28, 2019 | 101.73 | 102.54 | 99.69 | 99.73 | 721,673 | -1.95(-1.91%) |
May 24, 2019 | 103.24 | 103.84 | 101.43 | 101.67 | 774,597 | -0.94(-0.92%) |
May 23, 2019 | 105.17 | 105.17 | 101.27 | 102.62 | 1,098,386 | -4.03(-3.78%) |
May 22, 2019 | 106.61 | 107.86 | 106.08 | 106.65 | 839,972 | -1.22(-1.13%) |
May 21, 2019 | 105.33 | 108.02 | 105.33 | 107.87 | 820,653 | +2.43(+2.30%) |
May 20, 2019 | 103.92 | 105.83 | 103.39 | 105.44 | 668,585 | +0.72(+0.69%) |
May 17, 2019 | 104.85 | 105.87 | 103.05 | 104.72 | 652,867 | -1.05(-0.99%) |
May 16, 2019 | 105.52 | 107.27 | 105.17 | 105.77 | 867,030 | +0.36(+0.34%) |
May 15, 2019 | 103.97 | 106.20 | 103.17 | 105.41 | 987,639 | +1.29(+1.24%) |
May 14, 2019 | 103.65 | 104.75 | 102.36 | 104.12 | 944,414 | +0.81(+0.78%) |
May 13, 2019 | 105.77 | 106.64 | 101.76 | 103.31 | 1,353,658 | -5.03(-4.65%) |
May 10, 2019 | 109.36 | 109.36 | 105.21 | 108.35 | 964,017 | +0.40(+0.37%) |
May 09, 2019 | 109.46 | 109.60 | 105.90 | 107.95 | 1,032,643 | -2.54(-2.30%) |
May 08, 2019 | 110.77 | 112.23 | 110.17 | 110.49 | 537,055 | -0.62(-0.56%) |
May 07, 2019 | 111.87 | 112.28 | 109.58 | 111.11 | 914,936 | -1.80(-1.59%) |
May 06, 2019 | 112.95 | 113.42 | 111.41 | 112.91 | 1,007,066 | -2.00(-1.74%) |
May 03, 2019 | 115.29 | 115.94 | 114.57 | 114.91 | 696,234 | +0.12(+0.11%) |
May 02, 2019 | 112.89 | 115.74 | 112.79 | 114.79 | 817,059 | +2.06(+1.82%) |
May 01, 2019 | 112.06 | 113.39 | 111.22 | 112.73 | 1,056,384 | +0.76(+0.68%) |
Apr 30, 2019 | 111.76 | 112.73 | 110.19 | 111.98 | 813,577 | +0.21(+0.19%) |
Apr 29, 2019 | 110.69 | 112.93 | 110.16 | 111.77 | 879,726 | +1.21(+1.09%) |
Apr 26, 2019 | 109.54 | 110.62 | 108.16 | 110.56 | 1,119,107 | +1.63(+1.50%) |
Apr 25, 2019 | 111.79 | 111.79 | 108.36 | 108.93 | 1,229,321 | -3.36(-2.99%) |
Apr 24, 2019 | 113.43 | 113.43 | 109.30 | 112.29 | 1,507,857 | -0.58(-0.51%) |
Apr 23, 2019 | 116.26 | 116.88 | 111.89 | 112.87 | 3,683,283 | +0.46(+0.41%) |
Apr 22, 2019 | 112.43 | 113.94 | 112.05 | 112.41 | 2,201,901 | +0.24(+0.22%) |
Apr 18, 2019 | 110.19 | 112.79 | 110.14 | 112.17 | 836,696 | +1.76(+1.59%) |
Apr 17, 2019 | 110.82 | 112.18 | 109.61 | 110.41 | 697,530 | -0.38(-0.34%) |
Apr 16, 2019 | 109.14 | 110.97 | 109.09 | 110.79 | 928,689 | +0.79(+0.72%) |
Apr 15, 2019 | 112.92 | 113.11 | 109.72 | 110.00 | 1,414,671 | -2.83(-2.51%) |
Apr 12, 2019 | 112.52 | 113.44 | 111.69 | 112.83 | 1,072,741 | +0.13(+0.11%) |
Apr 11, 2019 | 110.64 | 113.24 | 110.07 | 112.70 | 721,671 | +2.17(+1.96%) |
Apr 10, 2019 | 109.24 | 110.75 | 108.69 | 110.53 | 704,404 | +1.81(+1.67%) |
Apr 09, 2019 | 111.00 | 111.00 | 108.42 | 108.72 | 685,840 | -2.49(-2.24%) |
Apr 08, 2019 | 109.94 | 111.31 | 108.85 | 111.21 | 705,454 | +1.42(+1.29%) |
Apr 05, 2019 | 108.62 | 110.25 | 108.18 | 109.79 | 762,188 | +1.32(+1.22%) |
Apr 04, 2019 | 107.05 | 108.47 | 106.80 | 108.47 | 756,338 | +1.37(+1.28%) |
Apr 03, 2019 | 108.78 | 108.84 | 106.65 | 107.10 | 973,678 | -1.47(-1.35%) |
Apr 02, 2019 | 108.42 | 109.02 | 107.60 | 108.56 | 698,826 | +0.10(+0.09%) |
Apr 01, 2019 | 107.81 | 108.57 | 106.68 | 108.47 | 709,389 | +1.28(+1.19%) |
Mar 29, 2019 | 107.10 | 108.00 | 106.05 | 107.19 | 799,876 | +0.68(+0.64%) |
Mar 28, 2019 | 106.31 | 107.16 | 105.79 | 106.52 | 431,092 | +0.22(+0.21%) |
Mar 27, 2019 | 106.58 | 106.96 | 105.40 | 106.30 | 758,748 | +0.67(+0.63%) |
Mar 26, 2019 | 104.97 | 105.96 | 104.59 | 105.63 | 1,011,761 | +1.52(+1.46%) |
Mar 25, 2019 | 103.77 | 105.70 | 103.60 | 104.11 | 1,182,163 | +0.02(+0.02%) |
Mar 22, 2019 | 107.59 | 107.91 | 103.99 | 104.09 | 1,195,103 | -4.01(-3.71%) |
Mar 21, 2019 | 105.45 | 108.44 | 105.45 | 108.10 | 1,902,580 | +2.83(+2.69%) |
Mar 20, 2019 | 106.45 | 107.39 | 104.78 | 105.27 | 1,107,694 | -1.38(-1.29%) |
Mar 19, 2019 | 108.34 | 109.63 | 106.32 | 106.64 | 1,078,334 | -0.89(-0.82%) |
Mar 18, 2019 | 107.35 | 109.72 | 107.28 | 107.53 | 1,187,801 | +0.11(+0.10%) |
Mar 15, 2019 | 111.84 | 112.36 | 106.08 | 107.43 | 2,487,154 | -5.56(-4.92%) |
Mar 14, 2019 | 113.98 | 114.53 | 112.50 | 112.98 | 900,012 | -0.83(-0.73%) |
Mar 13, 2019 | 114.15 | 116.29 | 113.48 | 113.81 | 1,557,391 | +0.07(+0.06%) |
Mar 12, 2019 | 110.89 | 113.93 | 110.55 | 113.74 | 1,222,111 | +3.56(+3.23%) |
Mar 11, 2019 | 110.78 | 112.34 | 109.85 | 110.19 | 671,799 | -0.77(-0.69%) |
Mar 08, 2019 | 110.58 | 111.31 | 109.47 | 110.95 | 520,812 | +0.07(+0.06%) |
Mar 07, 2019 | 111.92 | 112.53 | 110.44 | 110.88 | 731,894 | -1.17(-1.04%) |
Mar 06, 2019 | 114.09 | 114.67 | 111.88 | 112.05 | 736,395 | -2.42(-2.11%) |
Mar 05, 2019 | 115.35 | 115.98 | 114.36 | 114.47 | 712,816 | -0.84(-0.73%) |
Mar 04, 2019 | 114.28 | 115.35 | 113.92 | 115.31 | 821,101 | +1.32(+1.16%) |
Mar 01, 2019 | 114.67 | 115.12 | 113.37 | 113.98 | 640,942 | -0.16(-0.14%) |
Feb 28, 2019 | 114.13 | 114.57 | 112.27 | 114.14 | 1,152,603 | -0.23(-0.20%) |
Feb 27, 2019 | 114.83 | 115.80 | 112.92 | 114.37 | 800,116 | -0.27(-0.24%) |
Feb 26, 2019 | 115.22 | 116.42 | 114.23 | 114.64 | 790,877 | -1.11(-0.96%) |
Feb 25, 2019 | 116.94 | 117.46 | 115.63 | 115.76 | 986,404 | -0.73(-0.62%) |
Feb 22, 2019 | 114.99 | 116.58 | 114.43 | 116.48 | 812,737 | +2.22(+1.95%) |
Feb 21, 2019 | 113.48 | 115.44 | 112.99 | 114.26 | 751,250 | +0.08(+0.07%) |
Feb 20, 2019 | 113.28 | 115.57 | 112.66 | 114.18 | 939,929 | +0.92(+0.81%) |
Feb 19, 2019 | 110.80 | 113.79 | 110.40 | 113.26 | 822,502 | +1.75(+1.57%) |
Feb 15, 2019 | 110.87 | 112.78 | 110.07 | 111.51 | 1,121,185 | +1.43(+1.30%) |
Feb 14, 2019 | 109.87 | 111.34 | 109.14 | 110.08 | 948,854 | -0.30(-0.28%) |
Feb 13, 2019 | 109.39 | 110.80 | 108.99 | 110.38 | 868,482 | +1.21(+1.11%) |
Feb 12, 2019 | 107.06 | 110.15 | 106.67 | 109.17 | 1,024,740 | +2.82(+2.66%) |
Feb 11, 2019 | 106.87 | 107.08 | 105.35 | 106.35 | 882,169 | -0.30(-0.29%) |
Feb 08, 2019 | 107.15 | 107.50 | 105.20 | 106.65 | 676,385 | -0.64(-0.60%) |
Feb 07, 2019 | 107.48 | 108.33 | 106.22 | 107.29 | 678,556 | -0.18(-0.16%) |
Feb 06, 2019 | 107.95 | 108.82 | 107.39 | 107.47 | 759,205 | -0.93(-0.86%) |
Feb 05, 2019 | 108.24 | 110.08 | 107.55 | 108.39 | 1,027,446 | -0.02(-0.02%) |
Feb 04, 2019 | 106.47 | 108.58 | 106.25 | 108.42 | 952,952 | +2.01(+1.89%) |
Feb 01, 2019 | 106.88 | 108.31 | 104.94 | 106.41 | 1,284,158 | -0.02(-0.02%) |
Jan 31, 2019 | 105.73 | 107.94 | 105.06 | 106.43 | 1,865,347 | +0.69(+0.65%) |
Jan 30, 2019 | 107.76 | 107.77 | 103.08 | 105.74 | 2,751,276 | -3.47(-3.18%) |
Jan 29, 2019 | 94.37 | 109.87 | 93.43 | 109.21 | 9,265,884 | +9.63(+9.67%) |
Jan 28, 2019 | 98.53 | 100.97 | 98.20 | 99.58 | 1,569,697 | -0.49(-0.49%) |
Jan 25, 2019 | 99.78 | 101.06 | 99.24 | 100.07 | 836,733 | +1.74(+1.77%) |
Jan 24, 2019 | 96.25 | 98.67 | 96.06 | 98.34 | 1,094,903 | +2.46(+2.56%) |
Jan 23, 2019 | 100.44 | 101.22 | 94.97 | 95.88 | 1,582,306 | -5.11(-5.06%) |
Jan 22, 2019 | 101.80 | 101.80 | 99.94 | 100.99 | 1,167,100 | -0.67(-0.66%) |
Jan 18, 2019 | 101.29 | 102.40 | 100.34 | 101.67 | 973,835 | +1.23(+1.23%) |
Jan 17, 2019 | 97.69 | 101.04 | 97.44 | 100.43 | 564,662 | +1.87(+1.90%) |
Jan 16, 2019 | 99.30 | 99.74 | 98.18 | 98.56 | 583,391 | -0.54(-0.54%) |
Jan 15, 2019 | 98.98 | 99.97 | 97.80 | 99.10 | 758,105 | -0.06(-0.06%) |
Jan 14, 2019 | 98.06 | 99.92 | 97.49 | 99.16 | 1,108,207 | +0.67(+0.68%) |
Jan 11, 2019 | 97.22 | 98.95 | 96.79 | 98.49 | 670,511 | +0.46(+0.47%) |
Jan 10, 2019 | 96.72 | 98.35 | 96.05 | 98.02 | 899,105 | +0.82(+0.84%) |
Jan 09, 2019 | 95.18 | 98.02 | 94.84 | 97.21 | 989,487 | +2.22(+2.33%) |
Jan 08, 2019 | 93.84 | 95.33 | 93.20 | 94.99 | 928,013 | +2.09(+2.25%) |
Jan 07, 2019 | 90.93 | 94.44 | 89.59 | 92.90 | 946,408 | +2.63(+2.92%) |
Jan 04, 2019 | 87.58 | 90.93 | 87.58 | 90.27 | 990,457 | +4.21(+4.89%) |
Jan 03, 2019 | 85.73 | 87.04 | 84.51 | 86.06 | 868,010 | -0.29(-0.33%) |