Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 105.38 | 105.81 | 104.90 | 105.63 | 1,346,957 | +0.18(+0.17%) |
Dec 30, 2019 | 105.20 | 105.53 | 104.83 | 105.45 | 1,141,957 | -0.11(-0.11%) |
Dec 27, 2019 | 104.82 | 105.60 | 104.56 | 105.56 | 868,051 | +0.66(+0.63%) |
Dec 26, 2019 | 104.48 | 104.92 | 104.31 | 104.91 | 861,130 | +0.54(+0.52%) |
Dec 24, 2019 | 104.56 | 104.62 | 103.87 | 104.37 | 538,027 | -0.29(-0.28%) |
Dec 23, 2019 | 104.90 | 105.19 | 104.48 | 104.66 | 993,874 | -0.23(-0.22%) |
Dec 20, 2019 | 105.17 | 105.26 | 104.05 | 104.89 | 3,064,718 | +0.63(+0.60%) |
Dec 19, 2019 | 104.41 | 104.88 | 104.15 | 104.26 | 1,809,458 | -0.09(-0.09%) |
Dec 18, 2019 | 104.76 | 105.10 | 103.77 | 104.35 | 1,978,006 | -0.35(-0.34%) |
Dec 17, 2019 | 104.69 | 105.38 | 104.39 | 104.70 | 1,905,760 | +0.86(+0.83%) |
Dec 16, 2019 | 104.35 | 104.46 | 103.35 | 103.84 | 1,658,860 | +0.01(+0.01%) |
Dec 13, 2019 | 102.37 | 103.86 | 102.11 | 103.83 | 1,991,576 | +1.26(+1.23%) |
Dec 12, 2019 | 103.12 | 103.42 | 102.06 | 102.57 | 1,970,202 | -0.69(-0.66%) |
Dec 11, 2019 | 103.21 | 103.73 | 102.76 | 103.26 | 1,592,939 | +0.13(+0.13%) |
Dec 10, 2019 | 103.66 | 104.03 | 103.06 | 103.13 | 1,531,071 | -0.47(-0.46%) |
Dec 09, 2019 | 103.43 | 103.68 | 103.12 | 103.60 | 2,271,609 | +0.14(+0.13%) |
Dec 06, 2019 | 103.94 | 104.27 | 103.25 | 103.46 | 1,307,902 | +0.14(+0.13%) |
Dec 05, 2019 | 104.30 | 104.51 | 103.01 | 103.32 | 2,724,744 | -0.81(-0.78%) |
Dec 04, 2019 | 103.30 | 104.80 | 103.30 | 104.14 | 2,000,101 | +0.77(+0.74%) |
Dec 03, 2019 | 102.87 | 104.12 | 102.61 | 103.37 | 1,967,887 | +0.35(+0.34%) |
Dec 02, 2019 | 104.01 | 104.37 | 102.99 | 103.02 | 1,620,738 | -1.16(-1.12%) |
Nov 29, 2019 | 104.27 | 104.69 | 103.91 | 104.18 | 766,017 | -0.03(-0.03%) |
Nov 27, 2019 | 104.37 | 104.61 | 103.99 | 104.21 | 1,722,454 | -0.06(-0.05%) |
Nov 26, 2019 | 101.83 | 104.28 | 101.75 | 104.27 | 3,792,264 | +2.48(+2.44%) |
Nov 25, 2019 | 102.29 | 103.17 | 101.75 | 101.78 | 2,091,155 | -0.42(-0.42%) |
Nov 22, 2019 | 102.25 | 102.81 | 101.19 | 102.21 | 2,176,125 | -0.41(-0.40%) |
Nov 21, 2019 | 103.89 | 104.13 | 102.45 | 102.61 | 1,990,776 | -1.25(-1.21%) |
Nov 20, 2019 | 103.89 | 104.92 | 103.22 | 103.87 | 2,033,786 | +0.04(+0.04%) |
Nov 19, 2019 | 103.72 | 104.20 | 103.21 | 103.83 | 2,163,732 | +0.12(+0.12%) |
Nov 18, 2019 | 103.48 | 104.22 | 103.28 | 103.71 | 2,088,420 | +0.22(+0.21%) |
Nov 15, 2019 | 103.62 | 103.80 | 102.99 | 103.49 | 2,200,944 | +0.10(+0.10%) |
Nov 14, 2019 | 102.39 | 103.55 | 102.29 | 103.39 | 1,494,188 | +1.02(+1.00%) |
Nov 13, 2019 | 101.55 | 102.73 | 101.21 | 102.36 | 1,588,083 | +0.87(+0.86%) |
Nov 12, 2019 | 101.96 | 102.25 | 101.20 | 101.50 | 1,737,327 | -0.43(-0.43%) |
Nov 11, 2019 | 102.36 | 102.69 | 101.52 | 101.93 | 1,185,943 | -0.52(-0.50%) |
Nov 08, 2019 | 101.56 | 102.55 | 101.55 | 102.45 | 1,324,381 | +0.63(+0.62%) |
Nov 07, 2019 | 101.59 | 102.00 | 100.89 | 101.82 | 2,524,575 | +0.39(+0.38%) |
Nov 06, 2019 | 99.57 | 101.43 | 99.44 | 101.43 | 2,042,035 | +1.49(+1.50%) |
Nov 05, 2019 | 102.07 | 102.24 | 99.53 | 99.94 | 3,873,720 | -2.32(-2.26%) |
Nov 04, 2019 | 102.61 | 102.85 | 101.75 | 102.25 | 2,333,358 | -0.38(-0.37%) |
Nov 01, 2019 | 103.82 | 103.98 | 102.25 | 102.63 | 2,021,036 | -0.91(-0.87%) |
Oct 31, 2019 | 103.89 | 104.62 | 103.06 | 103.54 | 1,803,639 | -0.42(-0.41%) |
Oct 30, 2019 | 103.86 | 104.49 | 103.11 | 103.96 | 1,261,705 | +0.59(+0.57%) |
Oct 29, 2019 | 102.48 | 104.20 | 102.29 | 103.37 | 1,844,804 | +0.69(+0.67%) |
Oct 28, 2019 | 102.64 | 102.99 | 102.28 | 102.68 | 1,647,066 | -0.06(-0.06%) |
Oct 25, 2019 | 104.40 | 104.73 | 102.27 | 102.74 | 2,579,834 | -1.68(-1.61%) |
Oct 24, 2019 | 104.73 | 104.87 | 102.52 | 104.42 | 2,747,572 | -0.18(-0.18%) |
Oct 23, 2019 | 107.61 | 108.59 | 104.42 | 104.61 | 3,416,793 | -3.28(-3.04%) |
Oct 22, 2019 | 108.23 | 109.14 | 107.64 | 107.88 | 1,977,649 | -0.32(-0.30%) |
Oct 21, 2019 | 108.45 | 108.59 | 107.13 | 108.20 | 2,118,337 | +0.20(+0.19%) |
Oct 18, 2019 | 106.15 | 108.21 | 105.75 | 108.00 | 2,834,306 | +0.71(+0.66%) |
Oct 17, 2019 | 106.32 | 107.52 | 106.20 | 107.29 | 1,822,645 | +1.27(+1.20%) |
Oct 16, 2019 | 106.42 | 106.47 | 104.63 | 106.02 | 2,305,077 | -0.69(-0.65%) |
Oct 15, 2019 | 107.57 | 107.99 | 106.59 | 106.71 | 2,010,159 | -0.46(-0.43%) |
Oct 14, 2019 | 107.59 | 108.56 | 107.00 | 107.17 | 1,055,182 | -0.17(-0.16%) |
Oct 11, 2019 | 108.90 | 109.16 | 107.27 | 107.35 | 1,667,398 | -1.02(-0.94%) |
Oct 10, 2019 | 106.57 | 108.68 | 106.53 | 108.36 | 2,103,596 | +1.70(+1.59%) |
Oct 09, 2019 | 106.20 | 106.99 | 105.71 | 106.66 | 1,474,670 | +0.77(+0.72%) |
Oct 08, 2019 | 106.11 | 106.98 | 105.46 | 105.90 | 1,628,785 | -0.87(-0.81%) |
Oct 07, 2019 | 107.37 | 107.46 | 106.57 | 106.77 | 1,422,942 | -0.83(-0.77%) |
Oct 04, 2019 | 106.60 | 107.99 | 106.49 | 107.59 | 3,134,405 | +1.49(+1.41%) |
Oct 03, 2019 | 105.72 | 106.60 | 105.22 | 106.10 | 2,873,589 | +0.20(+0.19%) |
Oct 02, 2019 | 105.32 | 106.17 | 104.73 | 105.90 | 3,135,308 | -0.09(-0.09%) |
Oct 01, 2019 | 106.25 | 107.00 | 105.65 | 105.99 | 2,792,410 | -0.12(-0.11%) |
Sep 30, 2019 | 104.81 | 106.30 | 104.75 | 106.11 | 1,939,543 | +1.30(+1.24%) |
Sep 27, 2019 | 106.51 | 106.77 | 103.97 | 104.81 | 1,834,842 | -1.38(-1.30%) |
Sep 26, 2019 | 105.35 | 106.75 | 104.92 | 106.19 | 2,606,439 | +1.08(+1.03%) |
Sep 25, 2019 | 106.26 | 106.53 | 105.03 | 105.11 | 1,597,940 | -1.11(-1.04%) |
Sep 24, 2019 | 106.17 | 107.18 | 105.65 | 106.22 | 1,789,715 | +0.16(+0.15%) |
Sep 23, 2019 | 106.43 | 106.91 | 105.81 | 106.06 | 1,204,946 | -0.30(-0.29%) |
Sep 20, 2019 | 106.27 | 106.67 | 105.91 | 106.37 | 2,162,145 | +0.51(+0.48%) |
Sep 19, 2019 | 106.06 | 106.85 | 105.64 | 105.86 | 1,439,313 | +0.37(+0.35%) |
Sep 18, 2019 | 105.22 | 105.54 | 104.35 | 105.49 | 1,117,820 | +0.43(+0.41%) |
Sep 17, 2019 | 103.75 | 105.35 | 103.53 | 105.06 | 2,764,586 | +1.81(+1.75%) |
Sep 16, 2019 | 102.94 | 103.35 | 102.51 | 103.25 | 2,251,891 | -0.05(-0.04%) |
Sep 13, 2019 | 104.71 | 105.51 | 103.15 | 103.30 | 1,800,378 | -1.03(-0.99%) |
Sep 12, 2019 | 103.98 | 105.08 | 103.81 | 104.33 | 1,871,360 | +0.78(+0.76%) |
Sep 11, 2019 | 105.01 | 105.54 | 102.54 | 103.55 | 3,067,551 | -1.35(-1.28%) |
Sep 10, 2019 | 107.83 | 107.99 | 103.49 | 104.89 | 3,960,626 | -3.64(-3.35%) |
Sep 09, 2019 | 110.11 | 110.31 | 108.31 | 108.53 | 1,547,597 | -1.58(-1.43%) |
Sep 06, 2019 | 109.88 | 110.43 | 109.65 | 110.11 | 1,020,272 | +0.22(+0.20%) |
Sep 05, 2019 | 111.87 | 112.35 | 109.71 | 109.88 | 1,811,131 | -0.97(-0.87%) |
Sep 04, 2019 | 110.25 | 110.93 | 109.95 | 110.85 | 1,321,137 | +1.03(+0.94%) |
Sep 03, 2019 | 109.89 | 110.47 | 109.43 | 109.82 | 1,310,987 | +0.16(+0.15%) |
Aug 30, 2019 | 110.34 | 110.70 | 109.30 | 109.66 | 1,251,230 | +0.03(+0.03%) |
Aug 29, 2019 | 109.33 | 109.74 | 108.48 | 109.63 | 1,232,263 | +0.98(+0.90%) |
Aug 28, 2019 | 107.97 | 108.86 | 107.31 | 108.64 | 1,207,938 | +0.46(+0.42%) |
Aug 27, 2019 | 108.24 | 108.97 | 107.87 | 108.19 | 1,249,793 | +0.64(+0.60%) |
Aug 26, 2019 | 106.94 | 107.58 | 106.40 | 107.54 | 1,727,533 | +1.03(+0.97%) |
Aug 23, 2019 | 108.29 | 108.82 | 105.99 | 106.51 | 2,163,641 | -1.97(-1.81%) |
Aug 22, 2019 | 109.00 | 109.34 | 108.23 | 108.48 | 1,478,500 | -0.59(-0.54%) |
Aug 21, 2019 | 109.00 | 109.56 | 108.67 | 109.07 | 1,610,624 | +0.55(+0.51%) |
Aug 20, 2019 | 109.96 | 110.24 | 108.45 | 108.52 | 1,704,758 | -1.75(-1.59%) |
Aug 19, 2019 | 109.83 | 110.79 | 109.56 | 110.27 | 3,015,506 | +0.83(+0.75%) |
Aug 16, 2019 | 109.03 | 109.80 | 108.83 | 109.44 | 1,756,033 | +0.85(+0.78%) |
Aug 15, 2019 | 106.85 | 108.91 | 106.62 | 108.60 | 2,322,096 | +2.02(+1.90%) |
Aug 14, 2019 | 108.90 | 109.16 | 106.54 | 106.58 | 3,275,309 | -2.77(-2.54%) |
Aug 13, 2019 | 107.72 | 109.75 | 107.72 | 109.35 | 2,173,953 | +1.19(+1.10%) |
Aug 12, 2019 | 109.39 | 109.53 | 107.75 | 108.16 | 1,074,603 | -1.23(-1.13%) |
Aug 09, 2019 | 109.09 | 109.85 | 108.44 | 109.39 | 2,440,640 | +0.54(+0.50%) |
Aug 08, 2019 | 107.57 | 109.03 | 107.10 | 108.85 | 1,588,065 | +1.49(+1.39%) |
Aug 07, 2019 | 105.74 | 107.92 | 105.08 | 107.36 | 1,658,064 | +0.69(+0.65%) |
Aug 06, 2019 | 104.74 | 106.78 | 104.29 | 106.67 | 2,034,063 | +2.14(+2.05%) |
Aug 05, 2019 | 106.27 | 106.93 | 103.70 | 104.53 | 3,166,215 | -2.72(-2.54%) |
Aug 02, 2019 | 106.94 | 108.06 | 106.56 | 107.25 | 1,755,162 | +0.44(+0.41%) |
Aug 01, 2019 | 107.49 | 108.53 | 106.67 | 106.81 | 1,868,281 | -0.69(-0.64%) |
Jul 31, 2019 | 108.47 | 108.83 | 106.52 | 107.50 | 1,565,281 | -0.93(-0.86%) |
Jul 30, 2019 | 108.16 | 109.03 | 108.02 | 108.42 | 1,354,042 | +0.05(+0.04%) |
Jul 29, 2019 | 108.78 | 109.00 | 107.93 | 108.38 | 1,424,194 | -0.50(-0.46%) |
Jul 26, 2019 | 107.31 | 109.07 | 107.02 | 108.88 | 2,008,652 | +1.64(+1.53%) |
Jul 25, 2019 | 106.39 | 108.18 | 106.12 | 107.24 | 2,548,662 | +0.84(+0.79%) |
Jul 24, 2019 | 107.35 | 107.50 | 105.88 | 106.39 | 2,480,266 | -1.28(-1.19%) |
Jul 23, 2019 | 108.22 | 108.39 | 107.10 | 107.67 | 1,604,165 | +0.06(+0.05%) |
Jul 22, 2019 | 107.41 | 107.87 | 106.92 | 107.62 | 1,287,797 | +0.31(+0.29%) |
Jul 19, 2019 | 108.40 | 108.44 | 107.18 | 107.30 | 1,322,085 | -1.08(-1.00%) |
Jul 18, 2019 | 107.66 | 108.41 | 106.99 | 108.39 | 1,685,894 | -0.20(-0.19%) |
Jul 17, 2019 | 108.88 | 109.23 | 108.59 | 108.59 | 1,405,244 | +0.02(+0.02%) |
Jul 16, 2019 | 108.42 | 109.07 | 108.20 | 108.57 | 1,560,571 | +0.13(+0.12%) |
Jul 15, 2019 | 108.38 | 108.55 | 107.94 | 108.44 | 1,345,247 | +0.11(+0.10%) |
Jul 12, 2019 | 108.21 | 108.50 | 107.30 | 108.33 | 1,440,613 | +0.61(+0.56%) |
Jul 11, 2019 | 108.06 | 108.43 | 107.45 | 107.73 | 2,174,241 | -0.50(-0.46%) |
Jul 10, 2019 | 107.51 | 108.52 | 107.49 | 108.22 | 1,759,280 | +0.72(+0.67%) |
Jul 09, 2019 | 107.36 | 107.68 | 106.95 | 107.51 | 1,558,996 | +0.11(+0.10%) |
Jul 08, 2019 | 107.13 | 107.49 | 106.69 | 107.40 | 2,351,002 | +0.38(+0.35%) |
Jul 05, 2019 | 107.51 | 107.69 | 106.59 | 107.02 | 1,185,055 | -0.67(-0.62%) |
Jul 03, 2019 | 106.97 | 107.75 | 106.83 | 107.69 | 1,427,008 | +1.21(+1.14%) |
Jul 02, 2019 | 106.27 | 106.68 | 105.93 | 106.48 | 2,075,450 | +0.55(+0.52%) |
Jul 01, 2019 | 106.67 | 106.86 | 105.14 | 105.93 | 2,113,022 | -0.07(-0.07%) |
Jun 28, 2019 | 106.47 | 106.88 | 105.98 | 106.00 | 2,680,307 | -0.43(-0.41%) |
Jun 27, 2019 | 105.45 | 106.59 | 105.32 | 106.43 | 1,148,560 | +1.15(+1.09%) |
Jun 26, 2019 | 106.66 | 106.99 | 105.03 | 105.28 | 2,122,176 | -1.68(-1.57%) |
Jun 25, 2019 | 107.75 | 107.81 | 106.95 | 106.96 | 1,575,809 | -0.50(-0.47%) |
Jun 24, 2019 | 106.76 | 107.62 | 106.50 | 107.47 | 1,654,826 | +1.04(+0.98%) |
Jun 21, 2019 | 106.98 | 107.32 | 106.34 | 106.43 | 2,912,246 | -0.20(-0.19%) |
Jun 20, 2019 | 105.49 | 106.84 | 105.40 | 106.63 | 2,674,373 | +1.51(+1.43%) |
Jun 19, 2019 | 104.65 | 105.41 | 104.31 | 105.13 | 1,538,527 | +0.48(+0.46%) |
Jun 18, 2019 | 104.92 | 105.36 | 104.63 | 104.65 | 1,399,864 | -0.06(-0.06%) |
Jun 17, 2019 | 105.58 | 105.65 | 104.69 | 104.71 | 1,065,219 | -0.56(-0.53%) |
Jun 14, 2019 | 104.53 | 105.48 | 103.92 | 105.27 | 1,464,558 | +0.85(+0.82%) |
Jun 13, 2019 | 105.12 | 105.29 | 104.07 | 104.42 | 1,425,240 | -0.47(-0.45%) |
Jun 12, 2019 | 104.04 | 105.09 | 103.96 | 104.89 | 1,371,154 | +0.94(+0.90%) |
Jun 11, 2019 | 104.95 | 105.18 | 103.42 | 103.95 | 1,521,735 | -0.62(-0.60%) |
Jun 10, 2019 | 105.10 | 105.46 | 104.30 | 104.58 | 1,587,668 | -0.50(-0.47%) |
Jun 07, 2019 | 104.96 | 106.05 | 104.79 | 105.07 | 1,704,878 | +0.73(+0.70%) |
Jun 06, 2019 | 103.95 | 104.59 | 103.47 | 104.34 | 2,148,727 | +0.59(+0.57%) |
Jun 05, 2019 | 101.90 | 103.81 | 101.83 | 103.75 | 2,427,101 | +1.82(+1.79%) |
Jun 04, 2019 | 102.03 | 102.33 | 100.95 | 101.94 | 2,587,137 | +0.07(+0.07%) |
Jun 03, 2019 | 101.19 | 102.28 | 100.84 | 101.86 | 3,009,023 | +1.85(+1.85%) |
May 31, 2019 | 98.70 | 100.17 | 98.60 | 100.01 | 2,638,350 | +0.86(+0.87%) |
May 30, 2019 | 98.09 | 99.43 | 97.86 | 99.15 | 2,363,682 | +1.07(+1.09%) |
May 29, 2019 | 98.51 | 98.73 | 97.58 | 98.08 | 2,183,767 | -0.85(-0.86%) |
May 28, 2019 | 99.53 | 99.69 | 98.55 | 98.93 | 3,391,659 | -0.24(-0.24%) |
May 24, 2019 | 100.35 | 100.60 | 99.09 | 99.17 | 1,301,517 | -1.06(-1.06%) |
May 23, 2019 | 99.79 | 100.28 | 99.44 | 100.23 | 1,509,864 | +0.15(+0.15%) |
May 22, 2019 | 99.93 | 100.30 | 99.55 | 100.09 | 1,582,936 | +0.13(+0.13%) |
May 21, 2019 | 99.79 | 100.24 | 99.54 | 99.96 | 1,463,050 | +0.81(+0.82%) |
May 20, 2019 | 98.67 | 99.62 | 98.51 | 99.15 | 1,500,744 | +0.25(+0.25%) |
May 17, 2019 | 98.20 | 99.61 | 98.18 | 98.90 | 1,489,463 | +0.12(+0.12%) |
May 16, 2019 | 98.53 | 99.47 | 98.16 | 98.78 | 1,323,020 | +0.65(+0.66%) |
May 15, 2019 | 97.15 | 98.35 | 96.72 | 98.13 | 1,396,899 | +0.94(+0.97%) |
May 14, 2019 | 97.76 | 98.30 | 97.15 | 97.19 | 1,689,682 | -0.22(-0.23%) |
May 13, 2019 | 96.73 | 97.59 | 96.29 | 97.41 | 1,687,558 | -0.45(-0.46%) |
May 10, 2019 | 96.11 | 98.08 | 95.67 | 97.86 | 1,711,631 | +1.62(+1.68%) |
May 09, 2019 | 95.49 | 96.26 | 94.97 | 96.24 | 1,105,483 | +0.37(+0.38%) |
May 08, 2019 | 95.66 | 96.45 | 95.40 | 95.87 | 1,180,587 | +0.09(+0.10%) |
May 07, 2019 | 96.29 | 96.55 | 95.17 | 95.78 | 1,454,142 | -1.07(-1.10%) |
May 06, 2019 | 96.34 | 97.01 | 96.16 | 96.85 | 1,506,280 | -0.47(-0.48%) |
May 03, 2019 | 97.38 | 97.52 | 96.79 | 97.32 | 1,833,867 | +0.21(+0.22%) |
May 02, 2019 | 96.86 | 97.26 | 96.34 | 97.11 | 1,447,198 | +0.11(+0.11%) |
May 01, 2019 | 98.09 | 98.10 | 96.92 | 97.00 | 1,054,181 | -1.18(-1.20%) |
Apr 30, 2019 | 97.65 | 98.28 | 96.98 | 98.18 | 1,541,585 | +0.81(+0.84%) |
Apr 29, 2019 | 96.86 | 97.60 | 96.86 | 97.36 | 1,415,565 | +0.58(+0.60%) |
Apr 26, 2019 | 96.74 | 97.29 | 96.42 | 96.79 | 1,166,926 | +0.27(+0.28%) |
Apr 25, 2019 | 97.86 | 98.09 | 96.36 | 96.51 | 1,749,779 | -0.54(-0.56%) |
Apr 24, 2019 | 97.11 | 97.67 | 96.76 | 97.05 | 1,862,629 | -0.10(-0.10%) |
Apr 23, 2019 | 96.65 | 97.20 | 96.10 | 97.15 | 1,705,972 | +0.43(+0.44%) |
Apr 22, 2019 | 96.48 | 97.00 | 96.17 | 96.72 | 1,412,961 | -0.03(-0.03%) |
Apr 18, 2019 | 96.27 | 96.96 | 95.87 | 96.75 | 2,400,219 | +0.58(+0.60%) |
Apr 17, 2019 | 95.95 | 96.59 | 95.58 | 96.17 | 1,878,273 | +0.65(+0.68%) |
Apr 16, 2019 | 95.74 | 95.92 | 95.09 | 95.52 | 1,501,552 | +0.16(+0.17%) |
Apr 15, 2019 | 96.30 | 96.66 | 94.33 | 95.36 | 3,179,041 | +2.26(+2.43%) |
Apr 12, 2019 | 92.41 | 93.13 | 91.89 | 93.10 | 1,347,875 | +1.12(+1.21%) |
Apr 11, 2019 | 91.61 | 92.20 | 89.22 | 91.98 | 3,754,022 | -2.16(-2.29%) |
Apr 10, 2019 | 93.64 | 94.30 | 93.06 | 94.14 | 2,058,012 | +1.18(+1.27%) |
Apr 09, 2019 | 93.26 | 93.41 | 92.69 | 92.96 | 1,471,461 | -0.41(-0.44%) |
Apr 08, 2019 | 93.47 | 93.51 | 92.31 | 93.37 | 3,099,414 | -0.10(-0.11%) |
Apr 05, 2019 | 93.43 | 93.67 | 93.24 | 93.47 | 2,722,428 | +0.18(+0.20%) |
Apr 04, 2019 | 94.18 | 94.71 | 93.24 | 93.29 | 1,825,878 | -1.85(-1.94%) |
Apr 03, 2019 | 95.19 | 95.59 | 94.58 | 95.14 | 2,172,079 | +0.02(+0.02%) |
Apr 02, 2019 | 95.15 | 95.43 | 94.65 | 95.12 | 1,258,100 | -0.02(-0.02%) |
Apr 01, 2019 | 95.65 | 95.85 | 94.22 | 95.14 | 1,551,553 | +0.10(+0.11%) |
Mar 29, 2019 | 95.02 | 95.12 | 94.51 | 95.04 | 2,161,542 | +0.44(+0.46%) |
Mar 28, 2019 | 94.33 | 94.82 | 94.18 | 94.60 | 1,059,029 | +0.44(+0.47%) |
Mar 27, 2019 | 94.58 | 95.07 | 93.85 | 94.16 | 1,433,077 | -0.49(-0.52%) |
Mar 26, 2019 | 93.93 | 94.69 | 93.72 | 94.65 | 1,629,570 | +1.20(+1.28%) |
Mar 25, 2019 | 93.41 | 94.33 | 93.21 | 93.46 | 1,595,545 | +0.26(+0.27%) |
Mar 22, 2019 | 93.04 | 93.88 | 92.75 | 93.20 | 1,674,566 | -0.05(-0.05%) |
Mar 21, 2019 | 92.16 | 93.38 | 92.01 | 93.25 | 1,054,702 | +1.05(+1.14%) |
Mar 20, 2019 | 92.65 | 92.88 | 92.08 | 92.19 | 1,664,970 | -0.42(-0.45%) |
Mar 19, 2019 | 92.81 | 93.25 | 92.21 | 92.61 | 1,286,464 | -0.13(-0.14%) |
Mar 18, 2019 | 92.25 | 92.79 | 91.98 | 92.74 | 1,653,323 | +0.39(+0.43%) |
Mar 15, 2019 | 92.40 | 92.74 | 91.77 | 92.35 | 5,530,903 | -0.17(-0.19%) |
Mar 14, 2019 | 92.47 | 92.58 | 91.92 | 92.52 | 1,308,628 | +0.07(+0.08%) |
Mar 13, 2019 | 92.26 | 92.47 | 91.89 | 92.45 | 1,372,370 | +0.52(+0.57%) |
Mar 12, 2019 | 91.46 | 92.06 | 91.06 | 91.93 | 1,851,425 | +0.60(+0.66%) |
Mar 11, 2019 | 90.47 | 91.35 | 90.46 | 91.33 | 1,951,325 | +0.82(+0.91%) |
Mar 08, 2019 | 90.65 | 90.96 | 89.81 | 90.50 | 1,427,908 | -0.69(-0.75%) |
Mar 07, 2019 | 90.79 | 91.31 | 90.46 | 91.19 | 2,128,487 | +0.37(+0.41%) |
Mar 06, 2019 | 90.81 | 91.36 | 90.72 | 90.82 | 1,692,209 | +0.09(+0.10%) |
Mar 05, 2019 | 91.17 | 91.56 | 90.73 | 90.73 | 1,716,318 | -0.48(-0.53%) |
Mar 04, 2019 | 92.37 | 92.49 | 90.71 | 91.21 | 1,804,143 | -0.69(-0.75%) |
Mar 01, 2019 | 92.38 | 92.61 | 91.49 | 91.90 | 1,769,590 | -0.23(-0.25%) |
Feb 28, 2019 | 91.26 | 92.22 | 91.18 | 92.13 | 2,338,117 | +0.92(+1.01%) |
Feb 27, 2019 | 90.27 | 91.31 | 90.27 | 91.21 | 1,411,542 | +0.74(+0.81%) |
Feb 26, 2019 | 90.56 | 90.94 | 90.30 | 90.47 | 1,447,222 | +0.12(+0.13%) |
Feb 25, 2019 | 90.99 | 91.12 | 90.30 | 90.36 | 1,413,255 | -0.39(-0.43%) |
Feb 22, 2019 | 90.37 | 90.83 | 90.11 | 90.75 | 1,332,083 | +0.37(+0.41%) |
Feb 21, 2019 | 90.30 | 90.54 | 89.87 | 90.37 | 1,791,166 | +0.13(+0.14%) |
Feb 20, 2019 | 90.29 | 90.31 | 89.84 | 90.25 | 1,895,573 | +0.09(+0.10%) |
Feb 19, 2019 | 90.08 | 90.27 | 89.70 | 90.16 | 2,401,352 | +0.02(+0.02%) |
Feb 15, 2019 | 90.90 | 91.14 | 89.74 | 90.14 | 2,650,868 | +0.20(+0.22%) |
Feb 14, 2019 | 88.72 | 90.99 | 88.46 | 89.94 | 2,477,038 | +0.25(+0.28%) |
Feb 13, 2019 | 89.76 | 90.07 | 89.15 | 89.68 | 2,162,792 | -0.08(-0.09%) |
Feb 12, 2019 | 88.88 | 89.79 | 88.70 | 89.76 | 1,601,917 | +1.16(+1.31%) |
Feb 11, 2019 | 88.87 | 89.66 | 88.34 | 88.60 | 1,762,335 | -0.05(-0.05%) |
Feb 08, 2019 | 87.80 | 88.65 | 87.29 | 88.65 | 2,046,864 | +0.48(+0.55%) |
Feb 07, 2019 | 87.37 | 88.19 | 87.34 | 88.16 | 1,573,669 | +0.21(+0.24%) |
Feb 06, 2019 | 88.30 | 88.30 | 87.56 | 87.95 | 1,785,526 | -0.50(-0.57%) |
Feb 05, 2019 | 87.60 | 88.46 | 87.54 | 88.45 | 2,307,219 | +1.10(+1.26%) |
Feb 04, 2019 | 86.76 | 87.35 | 86.33 | 87.35 | 1,652,649 | +0.48(+0.56%) |
Feb 01, 2019 | 87.35 | 87.58 | 86.53 | 86.87 | 2,129,069 | -0.18(-0.21%) |
Jan 31, 2019 | 86.53 | 87.48 | 85.97 | 87.05 | 3,747,224 | +0.66(+0.77%) |
Jan 30, 2019 | 86.52 | 86.64 | 85.52 | 86.39 | 2,853,684 | +0.16(+0.19%) |
Jan 29, 2019 | 86.04 | 87.03 | 85.84 | 86.22 | 1,678,449 | +0.24(+0.28%) |
Jan 28, 2019 | 85.92 | 86.34 | 85.40 | 85.99 | 1,464,202 | -0.36(-0.42%) |
Jan 25, 2019 | 86.32 | 86.90 | 86.02 | 86.35 | 2,064,778 | +0.45(+0.52%) |
Jan 24, 2019 | 86.35 | 86.52 | 85.72 | 85.91 | 1,812,483 | -0.45(-0.53%) |
Jan 23, 2019 | 86.42 | 86.58 | 85.96 | 86.36 | 1,425,881 | +0.03(+0.03%) |
Jan 22, 2019 | 85.82 | 86.63 | 85.39 | 86.33 | 2,420,471 | +0.37(+0.43%) |
Jan 18, 2019 | 85.14 | 86.24 | 84.70 | 85.96 | 2,510,308 | +1.05(+1.23%) |
Jan 17, 2019 | 84.17 | 84.92 | 84.16 | 84.91 | 1,893,801 | +0.56(+0.67%) |
Jan 16, 2019 | 85.38 | 85.40 | 84.15 | 84.35 | 2,060,575 | -0.98(-1.15%) |
Jan 15, 2019 | 84.83 | 85.42 | 84.79 | 85.33 | 1,195,090 | +0.61(+0.72%) |
Jan 14, 2019 | 84.70 | 85.27 | 84.23 | 84.72 | 1,944,201 | -0.49(-0.58%) |
Jan 11, 2019 | 84.86 | 85.22 | 84.51 | 85.21 | 1,961,803 | +0.42(+0.49%) |
Jan 10, 2019 | 84.21 | 84.85 | 83.44 | 84.80 | 1,851,241 | +1.20(+1.44%) |
Jan 09, 2019 | 83.86 | 84.13 | 82.98 | 83.60 | 2,034,411 | -0.43(-0.51%) |
Jan 08, 2019 | 83.20 | 84.14 | 82.79 | 84.02 | 2,346,762 | +1.17(+1.42%) |
Jan 07, 2019 | 82.45 | 83.50 | 82.30 | 82.85 | 3,014,534 | +0.20(+0.24%) |
Jan 04, 2019 | 80.98 | 82.68 | 80.98 | 82.65 | 2,674,606 | +2.14(+2.66%) |
Jan 03, 2019 | 80.29 | 80.84 | 79.45 | 80.51 | 3,674,670 | -0.22(-0.27%) |