Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.77 | 100.05 | 98.84 | 99.40 | 3,306,546 | +0.23(+0.23%) |
May 28, 2020 | 98.09 | 99.88 | 97.85 | 99.16 | 2,879,865 | +2.05(+2.11%) |
May 27, 2020 | 95.62 | 97.30 | 95.37 | 97.12 | 3,050,454 | +2.51(+2.66%) |
May 26, 2020 | 93.64 | 95.47 | 93.59 | 94.60 | 2,242,530 | +2.50(+2.71%) |
May 22, 2020 | 92.07 | 92.18 | 91.37 | 92.11 | 1,159,031 | -0.01(-0.01%) |
May 21, 2020 | 92.22 | 93.21 | 91.84 | 92.12 | 1,462,721 | -0.48(-0.52%) |
May 20, 2020 | 92.26 | 93.63 | 91.33 | 92.60 | 1,720,322 | +1.04(+1.14%) |
May 19, 2020 | 92.51 | 93.15 | 91.53 | 91.56 | 1,904,083 | -1.24(-1.33%) |
May 18, 2020 | 91.91 | 93.61 | 91.42 | 92.80 | 3,161,937 | +3.47(+3.89%) |
May 15, 2020 | 89.72 | 90.62 | 88.56 | 89.32 | 3,408,896 | -1.16(-1.29%) |
May 14, 2020 | 89.21 | 90.64 | 87.65 | 90.49 | 2,496,173 | +0.61(+0.68%) |
May 13, 2020 | 91.48 | 91.99 | 89.46 | 89.87 | 2,412,727 | -1.67(-1.82%) |
May 12, 2020 | 94.03 | 94.03 | 91.42 | 91.54 | 2,300,200 | -2.04(-2.18%) |
May 11, 2020 | 93.12 | 94.26 | 92.42 | 93.58 | 1,597,472 | -0.44(-0.47%) |
May 08, 2020 | 94.94 | 95.85 | 93.42 | 94.02 | 1,892,124 | -0.45(-0.47%) |
May 07, 2020 | 91.67 | 95.30 | 91.34 | 94.46 | 2,689,580 | +4.33(+4.80%) |
May 06, 2020 | 93.58 | 93.68 | 89.14 | 90.13 | 4,900,866 | -2.07(-2.24%) |
May 05, 2020 | 93.05 | 93.53 | 91.82 | 92.20 | 3,270,285 | -0.50(-0.54%) |
May 04, 2020 | 91.07 | 92.96 | 90.57 | 92.70 | 1,804,577 | +1.26(+1.37%) |
May 01, 2020 | 91.86 | 91.86 | 90.39 | 91.45 | 1,720,289 | -1.69(-1.81%) |
Apr 30, 2020 | 93.11 | 93.44 | 91.36 | 93.13 | 1,958,549 | -0.86(-0.91%) |
Apr 29, 2020 | 95.82 | 95.94 | 93.59 | 93.99 | 2,493,897 | -0.67(-0.71%) |
Apr 28, 2020 | 95.80 | 96.08 | 93.18 | 94.66 | 2,627,010 | +0.49(+0.52%) |
Apr 27, 2020 | 92.40 | 94.72 | 92.22 | 94.16 | 1,762,717 | +2.47(+2.69%) |
Apr 24, 2020 | 91.32 | 92.21 | 90.14 | 91.70 | 1,675,397 | +0.64(+0.71%) |
Apr 23, 2020 | 91.72 | 92.96 | 90.94 | 91.05 | 2,100,773 | -0.90(-0.98%) |
Apr 22, 2020 | 91.28 | 92.45 | 90.67 | 91.96 | 2,544,728 | +1.89(+2.10%) |
Apr 21, 2020 | 89.54 | 91.40 | 89.12 | 90.07 | 2,599,163 | -1.37(-1.50%) |
Apr 20, 2020 | 92.06 | 93.15 | 91.38 | 91.44 | 1,532,674 | -1.93(-2.06%) |
Apr 17, 2020 | 93.08 | 93.75 | 91.64 | 93.36 | 3,133,422 | +2.53(+2.79%) |
Apr 16, 2020 | 90.24 | 90.97 | 88.87 | 90.83 | 2,235,591 | +0.86(+0.95%) |
Apr 15, 2020 | 90.69 | 91.18 | 89.21 | 89.97 | 2,376,669 | -2.79(-3.01%) |
Apr 14, 2020 | 91.99 | 93.05 | 90.24 | 92.77 | 3,278,256 | +2.68(+2.98%) |
Apr 13, 2020 | 92.78 | 93.71 | 89.46 | 90.09 | 2,124,295 | -2.89(-3.10%) |
Apr 09, 2020 | 89.90 | 94.94 | 89.88 | 92.97 | 3,821,301 | +3.94(+4.42%) |
Apr 08, 2020 | 85.87 | 89.56 | 84.65 | 89.03 | 4,043,425 | +3.90(+4.58%) |
Apr 07, 2020 | 88.93 | 88.93 | 84.89 | 85.13 | 5,540,103 | +0.13(+0.15%) |
Apr 06, 2020 | 85.67 | 86.08 | 84.30 | 85.00 | 6,100,134 | +2.11(+2.55%) |
Apr 03, 2020 | 84.37 | 85.25 | 81.90 | 82.89 | 2,902,625 | -1.97(-2.33%) |
Apr 02, 2020 | 81.57 | 85.55 | 81.33 | 84.86 | 4,145,057 | +2.52(+3.06%) |
Apr 01, 2020 | 83.94 | 84.08 | 80.91 | 82.34 | 3,692,481 | -3.85(-4.46%) |
Mar 31, 2020 | 87.13 | 87.28 | 84.56 | 86.18 | 5,153,541 | -1.90(-2.16%) |
Mar 30, 2020 | 89.52 | 90.94 | 86.22 | 88.08 | 4,094,199 | -0.65(-0.73%) |
Mar 27, 2020 | 88.74 | 91.58 | 87.13 | 88.74 | 4,431,317 | -2.22(-2.44%) |
Mar 26, 2020 | 84.64 | 91.45 | 84.50 | 90.95 | 5,430,901 | +6.28(+7.41%) |
Mar 25, 2020 | 85.53 | 87.25 | 79.46 | 84.68 | 6,910,443 | -1.05(-1.23%) |
Mar 24, 2020 | 84.91 | 87.13 | 83.80 | 85.73 | 5,135,818 | +3.91(+4.78%) |
Mar 23, 2020 | 91.89 | 92.65 | 81.08 | 81.82 | 7,278,220 | -9.72(-10.62%) |
Mar 20, 2020 | 93.21 | 93.62 | 89.96 | 91.54 | 7,389,145 | -1.43(-1.54%) |
Mar 19, 2020 | 94.84 | 95.57 | 91.17 | 92.97 | 4,352,264 | -2.43(-2.55%) |
Mar 18, 2020 | 95.58 | 98.69 | 92.05 | 95.40 | 4,897,112 | -6.02(-5.94%) |
Mar 17, 2020 | 93.78 | 103.22 | 93.78 | 101.43 | 5,481,634 | +8.42(+9.05%) |
Mar 16, 2020 | 83.80 | 98.41 | 79.61 | 93.01 | 5,548,169 | -5.06(-5.16%) |
Mar 13, 2020 | 94.15 | 98.07 | 90.65 | 98.07 | 6,413,011 | +7.06(+7.76%) |
Mar 12, 2020 | 95.86 | 97.21 | 90.91 | 91.01 | 5,497,340 | -11.39(-11.12%) |
Mar 11, 2020 | 102.93 | 105.87 | 101.25 | 102.40 | 2,953,876 | -3.25(-3.08%) |
Mar 10, 2020 | 106.55 | 107.24 | 101.84 | 105.64 | 5,137,091 | +3.22(+3.15%) |
Mar 09, 2020 | 102.57 | 107.35 | 101.74 | 102.42 | 3,776,268 | -6.64(-6.09%) |
Mar 06, 2020 | 106.55 | 109.51 | 106.18 | 109.06 | 2,901,658 | -0.54(-0.49%) |
Mar 05, 2020 | 109.83 | 111.83 | 108.76 | 109.60 | 3,464,790 | -1.89(-1.70%) |
Mar 04, 2020 | 108.43 | 111.74 | 107.63 | 111.50 | 3,748,810 | +7.03(+6.73%) |
Mar 03, 2020 | 108.98 | 110.31 | 104.13 | 104.47 | 4,662,345 | -4.00(-3.69%) |
Mar 02, 2020 | 103.67 | 108.63 | 103.65 | 108.48 | 4,321,721 | +5.77(+5.61%) |
Feb 28, 2020 | 103.01 | 103.79 | 98.82 | 102.71 | 6,953,471 | -2.61(-2.47%) |
Feb 27, 2020 | 111.42 | 112.40 | 105.22 | 105.31 | 4,617,709 | -6.78(-6.04%) |
Feb 26, 2020 | 112.72 | 114.33 | 112.07 | 112.09 | 2,907,176 | -0.95(-0.84%) |
Feb 25, 2020 | 115.29 | 116.57 | 112.90 | 113.04 | 3,322,682 | -1.89(-1.65%) |
Feb 24, 2020 | 113.01 | 115.47 | 112.77 | 114.93 | 2,508,242 | -0.53(-0.46%) |
Feb 21, 2020 | 114.90 | 115.72 | 114.63 | 115.45 | 2,220,186 | +0.47(+0.41%) |
Feb 20, 2020 | 115.62 | 116.12 | 114.19 | 114.98 | 2,538,292 | -1.09(-0.94%) |
Feb 19, 2020 | 117.02 | 117.52 | 116.07 | 116.08 | 1,544,402 | -0.92(-0.78%) |
Feb 18, 2020 | 116.55 | 117.22 | 116.11 | 116.99 | 2,259,412 | +0.44(+0.37%) |
Feb 14, 2020 | 115.49 | 116.56 | 114.94 | 116.56 | 1,402,410 | +1.41(+1.22%) |
Feb 13, 2020 | 115.86 | 116.06 | 113.93 | 115.15 | 2,273,289 | -1.28(-1.10%) |
Feb 12, 2020 | 115.45 | 116.46 | 114.27 | 116.43 | 2,187,140 | +0.58(+0.50%) |
Feb 11, 2020 | 116.22 | 116.30 | 115.63 | 115.84 | 1,623,281 | -0.06(-0.05%) |
Feb 10, 2020 | 115.16 | 116.13 | 115.04 | 115.90 | 1,331,253 | +1.05(+0.91%) |
Feb 07, 2020 | 115.06 | 115.28 | 114.59 | 114.85 | 1,394,427 | +0.16(+0.14%) |
Feb 06, 2020 | 114.31 | 115.07 | 114.20 | 114.69 | 1,264,084 | +0.12(+0.10%) |
Feb 05, 2020 | 113.90 | 114.69 | 113.51 | 114.58 | 1,727,572 | +0.70(+0.61%) |
Feb 04, 2020 | 114.30 | 114.72 | 113.81 | 113.88 | 1,235,617 | +0.16(+0.14%) |
Feb 03, 2020 | 113.23 | 114.21 | 113.17 | 113.72 | 1,344,649 | +0.92(+0.81%) |
Jan 31, 2020 | 113.51 | 114.19 | 112.24 | 112.80 | 1,788,426 | -0.98(-0.86%) |
Jan 30, 2020 | 112.20 | 113.86 | 111.77 | 113.79 | 1,246,740 | +1.20(+1.06%) |
Jan 29, 2020 | 112.43 | 112.95 | 111.98 | 112.59 | 1,770,851 | +0.39(+0.35%) |
Jan 28, 2020 | 112.40 | 112.96 | 111.73 | 112.20 | 1,505,870 | -0.13(-0.11%) |
Jan 27, 2020 | 111.48 | 112.44 | 111.07 | 112.33 | 1,285,068 | +0.18(+0.16%) |
Jan 24, 2020 | 112.45 | 113.02 | 111.67 | 112.16 | 1,135,932 | -0.13(-0.12%) |
Jan 23, 2020 | 111.43 | 112.29 | 110.84 | 112.28 | 1,877,890 | +0.76(+0.68%) |
Jan 22, 2020 | 111.97 | 112.42 | 111.45 | 111.53 | 1,484,772 | -0.08(-0.08%) |
Jan 21, 2020 | 110.64 | 111.72 | 110.55 | 111.61 | 1,771,701 | +0.70(+0.64%) |
Jan 17, 2020 | 110.97 | 111.42 | 110.69 | 110.90 | 2,144,774 | +0.15(+0.13%) |
Jan 16, 2020 | 110.03 | 111.01 | 109.87 | 110.76 | 1,861,854 | +1.18(+1.07%) |
Jan 15, 2020 | 109.57 | 110.44 | 109.24 | 109.58 | 1,373,399 | +0.14(+0.13%) |
Jan 14, 2020 | 109.08 | 109.67 | 108.78 | 109.44 | 1,750,350 | +0.38(+0.35%) |
Jan 13, 2020 | 107.95 | 109.38 | 107.84 | 109.06 | 1,446,688 | +1.35(+1.26%) |
Jan 10, 2020 | 107.80 | 108.04 | 107.33 | 107.71 | 1,391,190 | +0.06(+0.06%) |
Jan 09, 2020 | 107.69 | 108.56 | 107.56 | 107.64 | 1,763,062 | +0.05(+0.04%) |
Jan 08, 2020 | 107.61 | 107.97 | 107.22 | 107.59 | 1,968,462 | +0.06(+0.06%) |
Jan 07, 2020 | 107.08 | 107.71 | 106.48 | 107.53 | 2,508,915 | +0.07(+0.07%) |
Jan 06, 2020 | 106.22 | 107.47 | 106.14 | 107.46 | 1,985,874 | +0.56(+0.52%) |
Jan 03, 2020 | 104.88 | 107.03 | 104.83 | 106.90 | 1,537,268 | +1.03(+0.97%) |
Jan 02, 2020 | 105.75 | 105.87 | 104.28 | 105.87 | 2,235,023 | +0.24(+0.23%) |
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%) |