Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 132.31 | 133.00 | 131.78 | 132.43 | 920,288 | +0.03(+0.02%) |
Dec 30, 2019 | 133.79 | 133.79 | 132.16 | 132.40 | 910,804 | -1.45(-1.09%) |
Dec 27, 2019 | 133.73 | 134.24 | 133.46 | 133.85 | 696,966 | +0.47(+0.35%) |
Dec 26, 2019 | 134.32 | 134.32 | 132.82 | 133.39 | 978,388 | -0.71(-0.53%) |
Dec 24, 2019 | 134.47 | 134.48 | 133.49 | 134.09 | 266,983 | -0.21(-0.16%) |
Dec 23, 2019 | 134.80 | 134.80 | 133.68 | 134.30 | 1,197,287 | -0.21(-0.16%) |
Dec 20, 2019 | 133.73 | 137.82 | 132.77 | 134.51 | 2,923,766 | +1.46(+1.09%) |
Dec 19, 2019 | 132.62 | 133.30 | 132.25 | 133.06 | 1,580,365 | +0.40(+0.30%) |
Dec 18, 2019 | 133.46 | 133.50 | 131.87 | 132.66 | 1,323,447 | -0.46(-0.34%) |
Dec 17, 2019 | 133.41 | 133.91 | 132.42 | 133.12 | 1,035,169 | +0.27(+0.20%) |
Dec 16, 2019 | 133.97 | 133.97 | 132.84 | 132.85 | 1,110,215 | -0.47(-0.35%) |
Dec 13, 2019 | 133.46 | 134.14 | 132.57 | 133.32 | 1,019,754 | -0.58(-0.43%) |
Dec 12, 2019 | 133.08 | 134.21 | 132.15 | 133.90 | 1,455,053 | +1.38(+1.04%) |
Dec 11, 2019 | 131.09 | 132.59 | 130.10 | 132.52 | 1,127,771 | +1.90(+1.46%) |
Dec 10, 2019 | 130.61 | 131.61 | 130.33 | 130.62 | 2,050,419 | -0.21(-0.16%) |
Dec 09, 2019 | 130.82 | 131.79 | 130.55 | 130.83 | 1,142,398 | -0.38(-0.29%) |
Dec 06, 2019 | 133.88 | 134.11 | 130.65 | 131.21 | 2,189,863 | +2.66(+2.07%) |
Dec 05, 2019 | 127.81 | 128.84 | 127.38 | 128.54 | 1,021,116 | +0.44(+0.34%) |
Dec 04, 2019 | 128.90 | 130.28 | 128.09 | 128.11 | 1,134,393 | +0.49(+0.38%) |
Dec 03, 2019 | 127.61 | 128.30 | 126.57 | 127.62 | 1,374,721 | -1.20(-0.93%) |
Dec 02, 2019 | 131.04 | 131.04 | 128.79 | 128.81 | 1,034,183 | -1.81(-1.39%) |
Nov 29, 2019 | 131.26 | 131.57 | 130.43 | 130.63 | 504,156 | -0.67(-0.51%) |
Nov 27, 2019 | 130.27 | 131.64 | 129.79 | 131.29 | 1,103,262 | +1.13(+0.87%) |
Nov 26, 2019 | 130.20 | 130.63 | 129.85 | 130.16 | 2,401,871 | -0.20(-0.16%) |
Nov 25, 2019 | 129.73 | 130.89 | 129.44 | 130.37 | 868,897 | +0.75(+0.58%) |
Nov 22, 2019 | 129.45 | 129.78 | 128.57 | 129.62 | 959,131 | +0.63(+0.49%) |
Nov 21, 2019 | 129.33 | 129.59 | 128.16 | 128.99 | 1,352,516 | -0.37(-0.29%) |
Nov 20, 2019 | 129.07 | 129.96 | 128.29 | 129.36 | 1,951,029 | -0.42(-0.32%) |
Nov 19, 2019 | 130.14 | 130.52 | 129.13 | 129.78 | 1,411,817 | -0.06(-0.05%) |
Nov 18, 2019 | 127.98 | 129.88 | 127.69 | 129.84 | 1,524,487 | +1.61(+1.26%) |
Nov 15, 2019 | 127.84 | 128.28 | 127.20 | 128.23 | 1,620,165 | +1.02(+0.80%) |
Nov 14, 2019 | 127.17 | 127.72 | 126.40 | 127.21 | 883,334 | -0.14(-0.11%) |
Nov 13, 2019 | 128.24 | 128.43 | 127.30 | 127.35 | 1,367,204 | -1.72(-1.34%) |
Nov 12, 2019 | 129.50 | 129.87 | 128.72 | 129.07 | 916,205 | -0.46(-0.35%) |
Nov 11, 2019 | 128.82 | 129.66 | 128.51 | 129.53 | 965,319 | -0.43(-0.33%) |
Nov 08, 2019 | 128.47 | 130.00 | 128.30 | 129.96 | 1,024,873 | +1.34(+1.04%) |
Nov 07, 2019 | 131.52 | 131.93 | 128.32 | 128.62 | 1,473,474 | -2.34(-1.79%) |
Nov 06, 2019 | 129.91 | 131.03 | 129.00 | 130.97 | 1,195,121 | +0.69(+0.53%) |
Nov 05, 2019 | 130.67 | 131.39 | 130.07 | 130.28 | 1,508,046 | -0.44(-0.34%) |
Nov 04, 2019 | 129.40 | 130.98 | 129.17 | 130.72 | 1,683,382 | +2.32(+1.81%) |
Nov 01, 2019 | 127.57 | 128.87 | 126.99 | 128.40 | 1,553,319 | +1.97(+1.56%) |
Oct 31, 2019 | 126.97 | 127.32 | 125.18 | 126.42 | 1,588,880 | -0.90(-0.70%) |
Oct 30, 2019 | 126.84 | 127.38 | 125.78 | 127.32 | 1,799,676 | -0.08(-0.06%) |
Oct 29, 2019 | 123.96 | 128.22 | 122.12 | 127.40 | 3,305,021 | +5.77(+4.74%) |
Oct 28, 2019 | 121.15 | 122.35 | 121.00 | 121.63 | 1,768,185 | +1.02(+0.84%) |
Oct 25, 2019 | 119.40 | 120.99 | 118.85 | 120.61 | 1,279,310 | +1.31(+1.09%) |
Oct 24, 2019 | 118.29 | 119.36 | 117.55 | 119.31 | 792,767 | +1.02(+0.86%) |
Oct 23, 2019 | 117.36 | 118.77 | 116.71 | 118.29 | 1,155,906 | +0.44(+0.37%) |
Oct 22, 2019 | 117.32 | 118.50 | 115.88 | 117.85 | 1,397,200 | +0.33(+0.28%) |
Oct 21, 2019 | 117.53 | 119.28 | 117.02 | 117.53 | 2,386,941 | +0.66(+0.56%) |
Oct 18, 2019 | 116.06 | 117.56 | 115.93 | 116.87 | 1,683,599 | +0.44(+0.38%) |
Oct 17, 2019 | 116.19 | 117.40 | 116.14 | 116.43 | 1,012,012 | +0.79(+0.68%) |
Oct 16, 2019 | 115.64 | 116.51 | 114.99 | 115.64 | 1,157,408 | +0.02(+0.02%) |
Oct 15, 2019 | 115.54 | 116.10 | 114.66 | 115.62 | 1,843,151 | +0.72(+0.62%) |
Oct 14, 2019 | 114.92 | 115.40 | 114.28 | 114.91 | 1,263,315 | -0.05(-0.04%) |
Oct 11, 2019 | 114.89 | 117.33 | 114.82 | 114.95 | 1,281,819 | +1.28(+1.13%) |
Oct 10, 2019 | 113.30 | 114.35 | 112.94 | 113.67 | 1,202,508 | -0.01(-0.01%) |
Oct 09, 2019 | 113.59 | 114.38 | 112.25 | 113.68 | 1,140,135 | +1.08(+0.96%) |
Oct 08, 2019 | 114.94 | 115.28 | 112.39 | 112.60 | 1,544,723 | -3.42(-2.95%) |
Oct 07, 2019 | 117.54 | 117.54 | 115.95 | 116.02 | 1,077,116 | -2.10(-1.78%) |
Oct 04, 2019 | 117.25 | 118.13 | 117.07 | 118.12 | 1,054,683 | +0.95(+0.81%) |
Oct 03, 2019 | 115.73 | 117.73 | 114.77 | 117.18 | 1,134,619 | +0.99(+0.85%) |
Oct 02, 2019 | 118.58 | 119.02 | 115.30 | 116.19 | 1,220,647 | -3.47(-2.90%) |
Oct 01, 2019 | 123.27 | 123.83 | 119.36 | 119.66 | 1,015,210 | -3.10(-2.52%) |
Sep 30, 2019 | 123.11 | 123.72 | 122.18 | 122.76 | 1,063,234 | -0.35(-0.28%) |
Sep 27, 2019 | 123.96 | 124.28 | 121.97 | 123.11 | 889,274 | +0.08(+0.07%) |
Sep 26, 2019 | 122.76 | 123.62 | 122.00 | 123.03 | 1,133,551 | +0.25(+0.20%) |
Sep 25, 2019 | 122.36 | 123.36 | 121.70 | 122.78 | 1,090,287 | +0.48(+0.39%) |
Sep 24, 2019 | 122.91 | 123.66 | 121.68 | 122.30 | 1,155,889 | -0.33(-0.27%) |
Sep 23, 2019 | 122.10 | 123.43 | 121.44 | 122.63 | 784,035 | -0.07(-0.06%) |
Sep 20, 2019 | 123.94 | 124.20 | 122.67 | 122.70 | 1,317,451 | -0.82(-0.66%) |
Sep 19, 2019 | 123.67 | 124.58 | 123.35 | 123.51 | 740,017 | +0.04(+0.03%) |
Sep 18, 2019 | 123.31 | 124.08 | 122.45 | 123.47 | 797,476 | -0.50(-0.40%) |
Sep 17, 2019 | 123.09 | 124.26 | 122.78 | 123.97 | 770,612 | +0.50(+0.40%) |
Sep 16, 2019 | 123.57 | 123.96 | 122.94 | 123.47 | 950,531 | -0.39(-0.31%) |
Sep 13, 2019 | 123.54 | 124.39 | 122.72 | 123.86 | 1,071,545 | +0.82(+0.66%) |
Sep 12, 2019 | 123.05 | 123.95 | 122.65 | 123.05 | 1,010,538 | +0.03(+0.02%) |
Sep 11, 2019 | 120.89 | 123.05 | 120.11 | 123.02 | 1,118,493 | +2.29(+1.90%) |
Sep 10, 2019 | 120.86 | 120.86 | 118.94 | 120.72 | 1,423,043 | -0.11(-0.09%) |
Sep 09, 2019 | 121.65 | 122.09 | 120.48 | 120.83 | 1,679,050 | -0.32(-0.26%) |
Sep 06, 2019 | 121.25 | 121.94 | 120.92 | 121.15 | 977,700 | +0.19(+0.16%) |
Sep 05, 2019 | 119.63 | 121.33 | 119.63 | 120.96 | 973,430 | +2.01(+1.69%) |
Sep 04, 2019 | 118.76 | 119.27 | 118.44 | 118.95 | 942,366 | +0.80(+0.67%) |
Sep 03, 2019 | 119.56 | 119.93 | 117.69 | 118.15 | 1,121,885 | -2.49(-2.06%) |
Aug 30, 2019 | 120.77 | 121.34 | 120.24 | 120.64 | 1,015,539 | +0.91(+0.76%) |
Aug 29, 2019 | 118.40 | 120.17 | 118.39 | 119.74 | 1,362,808 | +2.67(+2.28%) |
Aug 28, 2019 | 115.39 | 117.44 | 115.32 | 117.07 | 893,891 | +0.99(+0.85%) |
Aug 27, 2019 | 115.33 | 116.33 | 115.08 | 116.08 | 1,360,192 | +1.23(+1.07%) |
Aug 26, 2019 | 115.09 | 115.52 | 113.45 | 114.86 | 1,250,932 | +0.32(+0.28%) |
Aug 23, 2019 | 116.71 | 117.45 | 114.07 | 114.54 | 1,303,299 | -3.02(-2.57%) |
Aug 22, 2019 | 118.40 | 118.98 | 116.90 | 117.56 | 840,366 | -0.67(-0.56%) |
Aug 21, 2019 | 118.86 | 119.32 | 117.69 | 118.22 | 734,756 | +0.52(+0.44%) |
Aug 20, 2019 | 118.03 | 118.53 | 116.94 | 117.70 | 1,065,433 | -0.43(-0.36%) |
Aug 19, 2019 | 119.19 | 119.23 | 117.89 | 118.13 | 862,101 | +0.69(+0.58%) |
Aug 16, 2019 | 117.32 | 118.36 | 116.87 | 117.45 | 1,272,184 | +1.41(+1.22%) |
Aug 15, 2019 | 115.93 | 117.02 | 115.11 | 116.03 | 1,073,992 | +0.17(+0.15%) |
Aug 14, 2019 | 117.78 | 118.39 | 115.44 | 115.86 | 997,554 | -3.92(-3.27%) |
Aug 13, 2019 | 117.04 | 120.42 | 116.75 | 119.78 | 1,144,504 | +2.47(+2.11%) |
Aug 12, 2019 | 118.50 | 118.62 | 117.00 | 117.31 | 989,943 | -1.64(-1.38%) |
Aug 09, 2019 | 119.81 | 120.33 | 118.49 | 118.95 | 928,920 | -1.55(-1.29%) |
Aug 08, 2019 | 119.82 | 120.82 | 119.66 | 120.50 | 1,010,537 | +1.72(+1.45%) |
Aug 07, 2019 | 117.75 | 119.21 | 117.35 | 118.78 | 1,726,851 | -0.27(-0.23%) |
Aug 06, 2019 | 118.26 | 119.30 | 117.77 | 119.05 | 992,259 | +1.48(+1.26%) |
Aug 05, 2019 | 118.73 | 119.16 | 116.49 | 117.56 | 1,768,945 | -2.87(-2.38%) |
Aug 02, 2019 | 120.83 | 121.43 | 119.47 | 120.44 | 1,432,173 | -0.85(-0.70%) |
Aug 01, 2019 | 122.77 | 124.85 | 120.95 | 121.28 | 1,227,479 | -1.92(-1.56%) |
Jul 31, 2019 | 125.72 | 125.77 | 122.02 | 123.20 | 1,987,751 | -2.93(-2.32%) |
Jul 30, 2019 | 121.87 | 126.73 | 119.82 | 126.13 | 2,590,633 | +4.36(+3.58%) |
Jul 29, 2019 | 122.06 | 122.30 | 121.11 | 121.77 | 1,324,756 | -0.36(-0.29%) |
Jul 26, 2019 | 122.20 | 122.53 | 121.28 | 122.13 | 1,522,706 | +0.16(+0.13%) |
Jul 25, 2019 | 123.74 | 123.74 | 121.84 | 121.97 | 1,347,672 | -1.66(-1.35%) |
Jul 24, 2019 | 123.14 | 124.54 | 122.69 | 123.63 | 1,260,807 | -0.36(-0.29%) |
Jul 23, 2019 | 124.00 | 124.14 | 122.09 | 123.99 | 1,510,867 | -0.08(-0.06%) |
Jul 22, 2019 | 123.02 | 124.56 | 123.02 | 124.07 | 1,098,619 | -0.17(-0.14%) |
Jul 19, 2019 | 125.26 | 125.70 | 123.98 | 124.24 | 1,328,391 | -0.55(-0.44%) |
Jul 18, 2019 | 123.76 | 125.23 | 123.55 | 124.79 | 963,310 | +0.08(+0.06%) |
Jul 17, 2019 | 127.44 | 127.76 | 124.67 | 124.71 | 1,263,997 | -2.95(-2.31%) |
Jul 16, 2019 | 126.92 | 127.84 | 126.36 | 127.66 | 1,244,010 | +0.96(+0.75%) |
Jul 15, 2019 | 126.61 | 127.27 | 126.36 | 126.70 | 917,339 | +0.55(+0.43%) |
Jul 12, 2019 | 124.70 | 126.34 | 124.62 | 126.15 | 1,491,492 | +2.06(+1.66%) |
Jul 11, 2019 | 124.12 | 124.29 | 122.81 | 124.09 | 1,438,038 | +0.34(+0.27%) |
Jul 10, 2019 | 124.54 | 125.03 | 123.38 | 123.75 | 1,406,850 | +0.17(+0.14%) |
Jul 09, 2019 | 123.91 | 124.30 | 123.14 | 123.58 | 1,521,987 | -1.31(-1.04%) |
Jul 08, 2019 | 124.07 | 125.57 | 123.89 | 124.89 | 1,229,127 | +0.54(+0.43%) |
Jul 05, 2019 | 124.29 | 124.37 | 122.52 | 124.35 | 944,879 | -0.74(-0.59%) |
Jul 03, 2019 | 124.78 | 125.73 | 123.60 | 125.09 | 1,427,556 | -0.21(-0.17%) |
Jul 02, 2019 | 126.55 | 126.88 | 124.75 | 125.30 | 1,408,713 | -1.92(-1.51%) |
Jul 01, 2019 | 127.16 | 127.53 | 125.73 | 127.22 | 933,821 | +1.02(+0.81%) |
Jun 28, 2019 | 124.02 | 126.44 | 124.02 | 126.20 | 2,967,627 | +2.31(+1.87%) |
Jun 27, 2019 | 124.21 | 125.23 | 123.82 | 123.89 | 1,051,485 | -0.16(-0.13%) |
Jun 26, 2019 | 124.65 | 125.19 | 123.42 | 124.05 | 1,104,815 | -0.36(-0.29%) |
Jun 25, 2019 | 125.04 | 125.57 | 124.31 | 124.41 | 1,082,772 | -0.72(-0.57%) |
Jun 24, 2019 | 125.38 | 126.58 | 125.08 | 125.13 | 1,532,562 | +0.43(+0.34%) |
Jun 21, 2019 | 125.43 | 125.57 | 124.53 | 124.70 | 1,901,903 | -0.95(-0.75%) |
Jun 20, 2019 | 124.50 | 126.09 | 123.82 | 125.65 | 1,307,180 | +2.38(+1.93%) |
Jun 19, 2019 | 122.86 | 123.59 | 122.09 | 123.26 | 1,017,054 | +0.46(+0.37%) |
Jun 18, 2019 | 123.17 | 123.94 | 122.51 | 122.81 | 1,493,329 | +0.49(+0.40%) |
Jun 17, 2019 | 124.40 | 124.47 | 122.23 | 122.32 | 1,081,302 | -1.90(-1.53%) |
Jun 14, 2019 | 124.05 | 124.89 | 122.94 | 124.22 | 1,041,334 | +0.33(+0.27%) |
Jun 13, 2019 | 124.02 | 124.24 | 123.19 | 123.89 | 2,055,016 | +0.37(+0.30%) |
Jun 12, 2019 | 122.80 | 123.98 | 122.22 | 123.52 | 1,455,020 | +0.65(+0.53%) |
Jun 11, 2019 | 126.07 | 126.43 | 122.54 | 122.88 | 2,018,446 | -2.01(-1.61%) |
Jun 10, 2019 | 125.48 | 126.61 | 124.80 | 124.89 | 992,375 | +0.00(+0.00%) |
Jun 07, 2019 | 125.11 | 125.49 | 124.03 | 124.89 | 886,363 | +0.40(+0.32%) |
Jun 06, 2019 | 123.53 | 124.55 | 122.42 | 124.49 | 1,019,433 | +0.87(+0.70%) |
Jun 05, 2019 | 123.47 | 124.53 | 122.94 | 123.62 | 1,231,559 | +0.92(+0.75%) |
Jun 04, 2019 | 121.16 | 122.78 | 120.64 | 122.71 | 1,347,839 | +2.42(+2.01%) |
Jun 03, 2019 | 118.35 | 120.69 | 118.35 | 120.28 | 1,575,154 | +2.38(+2.02%) |
May 31, 2019 | 118.16 | 118.82 | 117.72 | 117.90 | 1,355,792 | -1.34(-1.13%) |
May 30, 2019 | 118.16 | 119.45 | 118.15 | 119.25 | 1,612,304 | +1.41(+1.20%) |
May 29, 2019 | 117.67 | 118.46 | 117.06 | 117.83 | 1,555,398 | -0.33(-0.28%) |
May 28, 2019 | 119.75 | 120.14 | 118.15 | 118.16 | 2,042,677 | -1.58(-1.32%) |
May 24, 2019 | 120.81 | 121.36 | 119.70 | 119.75 | 986,733 | -0.57(-0.47%) |
May 23, 2019 | 121.01 | 121.03 | 119.69 | 120.31 | 1,432,758 | -1.53(-1.25%) |
May 22, 2019 | 122.27 | 123.19 | 121.84 | 121.84 | 1,025,797 | -1.25(-1.02%) |
May 21, 2019 | 121.78 | 123.31 | 121.51 | 123.09 | 1,367,809 | +2.20(+1.82%) |
May 20, 2019 | 119.83 | 120.97 | 119.26 | 120.89 | 1,019,641 | +0.52(+0.43%) |
May 17, 2019 | 120.15 | 121.72 | 120.07 | 120.38 | 757,790 | -1.08(-0.89%) |
May 16, 2019 | 121.22 | 122.21 | 121.10 | 121.45 | 1,091,759 | +0.58(+0.48%) |
May 15, 2019 | 120.15 | 121.43 | 119.70 | 120.87 | 952,122 | +0.10(+0.08%) |
May 14, 2019 | 120.31 | 121.77 | 119.95 | 120.77 | 1,029,316 | +0.80(+0.66%) |
May 13, 2019 | 119.35 | 120.35 | 118.63 | 119.98 | 1,353,003 | -2.38(-1.95%) |
May 10, 2019 | 120.50 | 122.97 | 119.51 | 122.36 | 1,278,005 | +1.27(+1.05%) |
May 09, 2019 | 119.56 | 121.28 | 119.13 | 121.09 | 1,430,613 | +0.04(+0.03%) |
May 08, 2019 | 120.70 | 121.99 | 120.11 | 121.05 | 1,900,685 | -0.50(-0.41%) |
May 07, 2019 | 121.37 | 122.59 | 120.41 | 121.55 | 1,875,941 | -1.43(-1.17%) |
May 06, 2019 | 121.98 | 123.08 | 121.44 | 122.98 | 1,148,234 | -1.25(-1.00%) |
May 03, 2019 | 123.54 | 124.80 | 123.40 | 124.23 | 1,479,146 | +1.41(+1.15%) |
May 02, 2019 | 121.77 | 123.00 | 120.74 | 122.82 | 1,376,255 | +1.22(+1.00%) |
May 01, 2019 | 122.55 | 123.44 | 120.73 | 121.60 | 2,333,536 | -0.56(-0.46%) |
Apr 30, 2019 | 121.06 | 123.23 | 118.56 | 122.16 | 4,797,928 | +2.14(+1.79%) |
Apr 29, 2019 | 117.86 | 121.40 | 117.61 | 120.02 | 4,336,813 | +7.32(+6.50%) |
Apr 26, 2019 | 111.66 | 112.90 | 111.48 | 112.69 | 1,162,882 | +1.26(+1.13%) |
Apr 25, 2019 | 111.93 | 112.45 | 111.16 | 111.44 | 1,093,175 | -1.44(-1.27%) |
Apr 24, 2019 | 113.06 | 113.84 | 112.17 | 112.87 | 1,250,182 | -0.11(-0.10%) |
Apr 23, 2019 | 112.33 | 113.34 | 112.13 | 112.98 | 1,307,902 | +0.53(+0.47%) |
Apr 22, 2019 | 112.11 | 112.69 | 111.32 | 112.45 | 797,973 | +0.08(+0.07%) |
Apr 18, 2019 | 112.42 | 113.00 | 111.92 | 112.38 | 2,014,618 | -0.04(-0.04%) |
Apr 17, 2019 | 113.83 | 113.93 | 112.36 | 112.42 | 1,357,820 | -0.94(-0.83%) |
Apr 16, 2019 | 113.90 | 113.99 | 113.11 | 113.35 | 1,186,054 | -0.21(-0.18%) |
Apr 15, 2019 | 113.80 | 114.13 | 113.20 | 113.56 | 1,042,875 | -0.43(-0.38%) |
Apr 12, 2019 | 113.04 | 114.08 | 113.04 | 113.99 | 1,557,535 | +1.72(+1.54%) |
Apr 11, 2019 | 110.78 | 112.33 | 110.23 | 112.27 | 1,336,810 | +1.68(+1.52%) |
Apr 10, 2019 | 111.04 | 111.04 | 109.61 | 110.58 | 1,335,792 | -0.23(-0.21%) |
Apr 09, 2019 | 111.87 | 111.90 | 110.75 | 110.81 | 1,317,538 | -1.31(-1.16%) |
Apr 08, 2019 | 111.59 | 112.13 | 111.48 | 112.12 | 1,192,005 | -0.07(-0.06%) |
Apr 05, 2019 | 112.23 | 113.03 | 111.63 | 112.19 | 1,128,154 | +0.26(+0.23%) |
Apr 04, 2019 | 111.33 | 112.16 | 110.86 | 111.93 | 1,838,613 | +1.63(+1.48%) |
Apr 03, 2019 | 110.43 | 110.97 | 109.86 | 110.29 | 1,418,652 | +0.44(+0.40%) |
Apr 02, 2019 | 110.04 | 110.59 | 109.12 | 109.85 | 887,058 | +0.08(+0.07%) |
Apr 01, 2019 | 108.60 | 109.94 | 108.59 | 109.77 | 1,433,925 | +2.22(+2.07%) |
Mar 29, 2019 | 107.55 | 108.06 | 106.89 | 107.55 | 1,170,911 | +0.53(+0.49%) |
Mar 28, 2019 | 106.03 | 107.27 | 105.77 | 107.02 | 1,145,454 | +1.55(+1.47%) |
Mar 27, 2019 | 105.57 | 106.01 | 104.91 | 105.47 | 795,202 | +0.11(+0.10%) |
Mar 26, 2019 | 105.09 | 105.74 | 104.75 | 105.36 | 1,561,788 | +1.05(+1.00%) |
Mar 25, 2019 | 104.03 | 105.20 | 103.61 | 104.31 | 936,194 | +0.47(+0.45%) |
Mar 22, 2019 | 105.25 | 105.61 | 103.59 | 103.85 | 1,007,810 | -2.09(-1.97%) |
Mar 21, 2019 | 104.38 | 106.33 | 104.33 | 105.94 | 651,460 | +1.41(+1.35%) |
Mar 20, 2019 | 106.06 | 106.06 | 103.88 | 104.52 | 1,398,158 | -1.61(-1.52%) |
Mar 19, 2019 | 107.16 | 107.35 | 105.58 | 106.14 | 1,166,017 | -0.52(-0.49%) |
Mar 18, 2019 | 105.21 | 106.67 | 105.21 | 106.66 | 1,329,179 | +0.95(+0.90%) |
Mar 15, 2019 | 105.89 | 106.30 | 105.43 | 105.71 | 1,749,542 | +0.15(+0.14%) |
Mar 14, 2019 | 106.01 | 106.55 | 105.31 | 105.56 | 972,128 | -0.46(-0.43%) |
Mar 13, 2019 | 105.98 | 106.70 | 105.43 | 106.02 | 1,297,456 | +0.43(+0.41%) |
Mar 12, 2019 | 105.34 | 105.68 | 104.99 | 105.59 | 1,199,714 | +0.61(+0.58%) |
Mar 11, 2019 | 103.79 | 105.23 | 103.44 | 104.98 | 1,328,648 | +1.07(+1.03%) |
Mar 08, 2019 | 102.86 | 104.02 | 102.31 | 103.92 | 1,692,331 | -0.07(-0.07%) |
Mar 07, 2019 | 104.99 | 104.99 | 102.92 | 103.99 | 1,427,628 | -1.99(-1.88%) |
Mar 06, 2019 | 106.36 | 106.95 | 105.77 | 105.98 | 1,346,921 | +0.37(+0.35%) |
Mar 05, 2019 | 106.62 | 106.62 | 105.58 | 105.61 | 1,538,728 | +0.50(+0.47%) |
Mar 04, 2019 | 106.32 | 106.57 | 104.39 | 105.11 | 1,466,840 | -0.55(-0.52%) |
Mar 01, 2019 | 106.08 | 106.51 | 105.17 | 105.66 | 1,294,265 | +0.49(+0.46%) |
Feb 28, 2019 | 106.31 | 106.40 | 104.95 | 105.17 | 2,421,018 | -1.39(-1.31%) |
Feb 27, 2019 | 105.57 | 106.59 | 105.35 | 106.57 | 1,250,429 | +0.61(+0.57%) |
Feb 26, 2019 | 106.44 | 107.23 | 105.91 | 105.96 | 1,601,007 | -0.58(-0.54%) |
Feb 25, 2019 | 106.51 | 107.24 | 106.25 | 106.54 | 1,255,115 | +0.60(+0.56%) |
Feb 22, 2019 | 105.38 | 106.23 | 104.94 | 105.94 | 889,274 | +0.78(+0.74%) |
Feb 21, 2019 | 104.77 | 105.21 | 104.32 | 105.16 | 1,115,233 | -0.02(-0.02%) |
Feb 20, 2019 | 104.85 | 105.57 | 104.65 | 105.18 | 1,039,164 | +0.57(+0.54%) |
Feb 19, 2019 | 103.90 | 105.51 | 103.79 | 104.61 | 1,268,522 | +0.27(+0.26%) |
Feb 15, 2019 | 104.03 | 104.52 | 103.86 | 104.34 | 1,305,507 | +1.22(+1.19%) |
Feb 14, 2019 | 104.01 | 104.08 | 103.05 | 103.12 | 1,137,587 | -1.09(-1.04%) |
Feb 13, 2019 | 103.49 | 104.67 | 103.49 | 104.20 | 1,098,332 | +0.84(+0.81%) |
Feb 12, 2019 | 102.41 | 104.00 | 102.41 | 103.37 | 1,568,581 | +1.23(+1.21%) |
Feb 11, 2019 | 101.56 | 102.24 | 100.81 | 102.13 | 1,533,442 | +0.59(+0.58%) |
Feb 08, 2019 | 100.59 | 101.56 | 99.85 | 101.55 | 1,368,438 | +0.70(+0.69%) |
Feb 07, 2019 | 99.83 | 101.11 | 99.43 | 100.85 | 1,349,605 | +0.37(+0.37%) |
Feb 06, 2019 | 100.73 | 101.18 | 100.33 | 100.48 | 1,504,342 | -0.44(-0.43%) |
Feb 05, 2019 | 100.06 | 101.03 | 100.06 | 100.92 | 1,501,496 | +0.61(+0.61%) |
Feb 04, 2019 | 100.86 | 100.86 | 99.66 | 100.31 | 1,535,320 | -0.40(-0.40%) |
Feb 01, 2019 | 99.71 | 100.85 | 99.36 | 100.71 | 2,417,602 | +1.04(+1.04%) |
Jan 31, 2019 | 99.99 | 99.99 | 98.30 | 99.67 | 2,368,741 | -0.51(-0.51%) |
Jan 30, 2019 | 97.25 | 101.07 | 95.32 | 100.18 | 4,164,657 | +3.79(+3.93%) |
Jan 29, 2019 | 94.64 | 96.72 | 94.28 | 96.39 | 2,103,953 | +2.30(+2.45%) |
Jan 28, 2019 | 92.85 | 94.12 | 92.71 | 94.09 | 1,510,957 | -0.03(-0.03%) |
Jan 25, 2019 | 94.63 | 95.31 | 93.92 | 94.12 | 1,104,768 | +0.57(+0.61%) |
Jan 24, 2019 | 93.34 | 94.10 | 93.22 | 93.55 | 1,514,754 | +0.44(+0.47%) |
Jan 23, 2019 | 93.36 | 94.15 | 91.90 | 93.12 | 1,576,379 | +0.46(+0.49%) |
Jan 22, 2019 | 94.65 | 94.95 | 92.22 | 92.66 | 1,647,539 | -3.10(-3.24%) |
Jan 18, 2019 | 94.09 | 96.29 | 93.97 | 95.76 | 2,297,359 | +2.43(+2.60%) |
Jan 17, 2019 | 92.76 | 93.81 | 92.47 | 93.33 | 2,588,104 | -0.11(-0.12%) |
Jan 16, 2019 | 93.78 | 94.29 | 93.31 | 93.43 | 1,653,911 | -0.46(-0.49%) |
Jan 15, 2019 | 94.98 | 95.05 | 93.12 | 93.89 | 1,315,322 | -0.82(-0.86%) |
Jan 14, 2019 | 94.05 | 94.95 | 93.56 | 94.71 | 806,443 | +0.10(+0.11%) |
Jan 11, 2019 | 94.22 | 94.68 | 93.70 | 94.61 | 851,334 | -0.31(-0.33%) |
Jan 10, 2019 | 93.65 | 95.00 | 93.13 | 94.92 | 1,057,949 | +0.87(+0.92%) |
Jan 09, 2019 | 92.67 | 94.68 | 92.66 | 94.05 | 1,808,611 | +1.84(+2.00%) |
Jan 08, 2019 | 92.84 | 93.36 | 91.40 | 92.21 | 1,574,396 | +0.42(+0.46%) |
Jan 07, 2019 | 92.81 | 93.12 | 91.62 | 91.79 | 1,575,587 | -0.97(-1.04%) |
Jan 04, 2019 | 91.01 | 92.84 | 90.43 | 92.76 | 1,919,166 | +3.06(+3.41%) |
Jan 03, 2019 | 90.63 | 91.11 | 89.18 | 89.70 | 2,389,316 | -1.46(-1.61%) |