Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 127.80 | 128.42 | 125.83 | 126.77 | 1,529,351 | -1.09(-0.85%) |
Jan 30, 2020 | 125.75 | 127.96 | 125.70 | 127.86 | 1,144,444 | +1.76(+1.40%) |
Jan 29, 2020 | 128.43 | 128.57 | 125.98 | 126.10 | 1,795,834 | -2.27(-1.77%) |
Jan 28, 2020 | 127.03 | 128.41 | 126.68 | 128.37 | 1,819,223 | +1.21(+0.95%) |
Jan 27, 2020 | 126.34 | 127.25 | 125.71 | 127.16 | 1,612,133 | +0.34(+0.27%) |
Jan 24, 2020 | 126.91 | 127.51 | 126.28 | 126.82 | 1,026,068 | +0.10(+0.08%) |
Jan 23, 2020 | 126.17 | 127.08 | 125.22 | 126.72 | 1,473,725 | +0.92(+0.73%) |
Jan 22, 2020 | 126.07 | 126.23 | 125.20 | 125.80 | 2,269,518 | +0.41(+0.32%) |
Jan 21, 2020 | 122.95 | 125.50 | 122.78 | 125.39 | 1,950,805 | +2.50(+2.04%) |
Jan 17, 2020 | 123.11 | 123.70 | 122.18 | 122.89 | 2,446,679 | +0.02(+0.01%) |
Jan 16, 2020 | 122.17 | 122.89 | 121.64 | 122.87 | 1,779,484 | +1.00(+0.82%) |
Jan 15, 2020 | 120.27 | 122.20 | 120.24 | 121.87 | 1,692,050 | +1.78(+1.48%) |
Jan 14, 2020 | 120.94 | 121.39 | 119.33 | 120.10 | 1,970,404 | -1.13(-0.94%) |
Jan 13, 2020 | 120.92 | 121.70 | 120.69 | 121.23 | 2,060,498 | +0.75(+0.63%) |
Jan 10, 2020 | 118.78 | 120.61 | 118.61 | 120.48 | 3,262,593 | +1.82(+1.53%) |
Jan 09, 2020 | 117.77 | 119.10 | 117.74 | 118.66 | 1,813,615 | +0.68(+0.57%) |
Jan 08, 2020 | 117.61 | 118.37 | 117.25 | 117.98 | 3,125,786 | +0.49(+0.42%) |
Jan 07, 2020 | 119.29 | 119.65 | 116.89 | 117.49 | 1,970,534 | -2.02(-1.69%) |
Jan 06, 2020 | 120.26 | 120.71 | 119.50 | 119.51 | 1,928,674 | -1.02(-0.84%) |
Jan 03, 2020 | 119.17 | 120.73 | 118.53 | 120.53 | 1,482,782 | +0.66(+0.55%) |
Jan 02, 2020 | 120.42 | 120.70 | 119.40 | 119.87 | 2,122,267 | -0.40(-0.33%) |
Dec 31, 2019 | 119.67 | 120.31 | 118.92 | 120.27 | 1,880,751 | +0.63(+0.53%) |
Dec 30, 2019 | 119.03 | 119.67 | 118.40 | 119.63 | 1,329,704 | +0.27(+0.23%) |
Dec 27, 2019 | 118.95 | 119.72 | 118.72 | 119.36 | 1,020,868 | +0.41(+0.34%) |
Dec 26, 2019 | 118.67 | 119.06 | 118.23 | 118.95 | 818,481 | +0.47(+0.40%) |
Dec 24, 2019 | 118.91 | 119.18 | 118.02 | 118.48 | 663,440 | -0.46(-0.38%) |
Dec 23, 2019 | 120.41 | 120.84 | 118.77 | 118.94 | 1,223,565 | -1.20(-1.00%) |
Dec 20, 2019 | 120.18 | 120.53 | 118.87 | 120.14 | 3,812,919 | +1.76(+1.49%) |
Dec 19, 2019 | 115.83 | 118.45 | 115.81 | 118.38 | 3,120,843 | +2.30(+1.98%) |
Dec 18, 2019 | 112.96 | 116.37 | 112.94 | 116.08 | 3,496,440 | +3.43(+3.04%) |
Dec 17, 2019 | 114.02 | 114.24 | 112.42 | 112.65 | 2,352,729 | -1.14(-1.00%) |
Dec 16, 2019 | 112.51 | 114.08 | 112.13 | 113.79 | 2,395,248 | +1.54(+1.37%) |
Dec 13, 2019 | 111.67 | 112.78 | 110.71 | 112.25 | 3,506,079 | +0.58(+0.51%) |
Dec 12, 2019 | 113.08 | 113.14 | 111.09 | 111.68 | 2,760,766 | -1.19(-1.06%) |
Dec 11, 2019 | 112.26 | 113.50 | 112.02 | 112.87 | 2,285,772 | +0.51(+0.46%) |
Dec 10, 2019 | 114.36 | 114.81 | 111.52 | 112.36 | 1,567,699 | -1.58(-1.38%) |
Dec 09, 2019 | 113.35 | 114.68 | 113.31 | 113.94 | 1,884,121 | +0.35(+0.31%) |
Dec 06, 2019 | 113.00 | 113.78 | 112.61 | 113.58 | 1,836,011 | +0.39(+0.34%) |
Dec 05, 2019 | 112.63 | 113.39 | 111.76 | 113.20 | 2,319,982 | +0.39(+0.35%) |
Dec 04, 2019 | 111.81 | 113.22 | 111.46 | 112.80 | 2,276,222 | +0.32(+0.28%) |
Dec 03, 2019 | 109.98 | 112.71 | 109.86 | 112.48 | 2,331,660 | +2.68(+2.44%) |
Dec 02, 2019 | 111.90 | 112.47 | 109.73 | 109.80 | 2,417,039 | -2.27(-2.03%) |
Nov 29, 2019 | 112.36 | 112.83 | 112.07 | 112.07 | 1,024,445 | -0.10(-0.09%) |
Nov 27, 2019 | 112.69 | 113.18 | 111.75 | 112.17 | 2,443,522 | -0.50(-0.45%) |
Nov 26, 2019 | 110.76 | 112.73 | 110.76 | 112.68 | 6,157,113 | +2.51(+2.28%) |
Nov 25, 2019 | 111.05 | 111.42 | 109.83 | 110.17 | 3,605,075 | -0.78(-0.70%) |
Nov 22, 2019 | 113.55 | 114.72 | 110.95 | 110.95 | 2,380,911 | -2.62(-2.31%) |
Nov 21, 2019 | 115.06 | 116.00 | 113.52 | 113.58 | 2,836,535 | -1.21(-1.05%) |
Nov 20, 2019 | 112.62 | 114.92 | 112.62 | 114.78 | 1,933,060 | +2.16(+1.91%) |
Nov 19, 2019 | 114.24 | 114.88 | 112.36 | 112.63 | 3,198,389 | -1.36(-1.19%) |
Nov 18, 2019 | 113.01 | 115.14 | 112.97 | 113.99 | 2,162,797 | +1.06(+0.94%) |
Nov 15, 2019 | 112.44 | 112.98 | 111.90 | 112.93 | 2,071,192 | +0.85(+0.76%) |
Nov 14, 2019 | 110.53 | 112.29 | 110.18 | 112.08 | 2,843,470 | +1.93(+1.75%) |
Nov 13, 2019 | 109.86 | 110.67 | 109.63 | 110.15 | 2,147,088 | +0.59(+0.54%) |
Nov 12, 2019 | 109.94 | 110.21 | 109.24 | 109.56 | 3,169,722 | -0.38(-0.34%) |
Nov 11, 2019 | 109.71 | 110.68 | 109.64 | 109.94 | 2,241,479 | +0.25(+0.23%) |
Nov 08, 2019 | 109.49 | 111.57 | 109.41 | 109.69 | 2,720,325 | -0.92(-0.83%) |
Nov 07, 2019 | 111.64 | 112.20 | 110.25 | 110.61 | 3,038,820 | -1.68(-1.49%) |
Nov 06, 2019 | 110.82 | 112.53 | 110.78 | 112.28 | 2,761,875 | +1.89(+1.71%) |
Nov 05, 2019 | 112.38 | 112.61 | 108.89 | 110.40 | 3,704,407 | -2.38(-2.11%) |
Nov 04, 2019 | 115.11 | 115.11 | 112.76 | 112.78 | 1,940,449 | -2.45(-2.12%) |
Nov 01, 2019 | 117.02 | 117.17 | 114.19 | 115.23 | 3,036,603 | -1.15(-0.99%) |
Oct 31, 2019 | 116.82 | 117.17 | 115.85 | 116.38 | 2,863,566 | -0.38(-0.33%) |
Oct 30, 2019 | 116.73 | 117.56 | 116.34 | 116.76 | 2,336,692 | +0.19(+0.16%) |
Oct 29, 2019 | 116.87 | 117.72 | 116.27 | 116.57 | 1,606,139 | -0.32(-0.27%) |
Oct 28, 2019 | 118.20 | 118.43 | 116.28 | 116.89 | 2,647,491 | -1.34(-1.14%) |
Oct 25, 2019 | 118.65 | 118.92 | 117.61 | 118.23 | 2,419,670 | -0.59(-0.50%) |
Oct 24, 2019 | 118.45 | 118.98 | 117.39 | 118.82 | 1,977,014 | +0.68(+0.57%) |
Oct 23, 2019 | 118.23 | 119.14 | 117.36 | 118.14 | 1,552,162 | -0.34(-0.28%) |
Oct 22, 2019 | 119.97 | 120.55 | 118.25 | 118.48 | 1,579,964 | -1.72(-1.43%) |
Oct 21, 2019 | 120.79 | 120.79 | 118.50 | 120.20 | 1,884,355 | -0.60(-0.49%) |
Oct 18, 2019 | 117.77 | 121.57 | 117.47 | 120.80 | 3,732,248 | +3.76(+3.21%) |
Oct 17, 2019 | 113.63 | 118.11 | 113.63 | 117.04 | 2,814,091 | +4.10(+3.63%) |
Oct 16, 2019 | 112.48 | 113.00 | 111.92 | 112.94 | 2,715,227 | +0.03(+0.03%) |
Oct 15, 2019 | 114.22 | 114.41 | 111.94 | 112.90 | 2,259,838 | -1.24(-1.09%) |
Oct 14, 2019 | 114.83 | 114.88 | 113.76 | 114.14 | 1,192,355 | -0.46(-0.40%) |
Oct 11, 2019 | 115.91 | 116.22 | 114.51 | 114.61 | 2,208,460 | -1.29(-1.11%) |
Oct 10, 2019 | 114.54 | 116.07 | 113.87 | 115.90 | 2,638,727 | +0.81(+0.71%) |
Oct 09, 2019 | 115.18 | 115.55 | 114.46 | 115.08 | 1,759,642 | +0.14(+0.12%) |
Oct 08, 2019 | 115.15 | 115.71 | 113.97 | 114.94 | 2,740,527 | -0.30(-0.26%) |
Oct 07, 2019 | 115.25 | 115.73 | 113.79 | 115.24 | 1,995,840 | -0.40(-0.35%) |
Oct 04, 2019 | 115.31 | 116.14 | 115.13 | 115.65 | 2,599,872 | +0.49(+0.42%) |
Oct 03, 2019 | 114.77 | 115.78 | 114.34 | 115.16 | 2,917,840 | +0.70(+0.62%) |
Oct 02, 2019 | 114.83 | 115.13 | 113.39 | 114.46 | 2,682,609 | -0.24(-0.21%) |
Oct 01, 2019 | 116.46 | 116.71 | 114.61 | 114.70 | 2,673,179 | -1.86(-1.60%) |
Sep 30, 2019 | 115.86 | 117.24 | 115.86 | 116.56 | 3,029,802 | +0.96(+0.83%) |
Sep 27, 2019 | 118.85 | 119.05 | 114.48 | 115.60 | 3,215,732 | -3.46(-2.91%) |
Sep 26, 2019 | 117.42 | 119.47 | 117.40 | 119.07 | 1,383,535 | +1.60(+1.36%) |
Sep 25, 2019 | 119.75 | 119.75 | 117.39 | 117.47 | 1,805,076 | -1.90(-1.59%) |
Sep 24, 2019 | 118.96 | 119.83 | 118.75 | 119.36 | 1,541,486 | +0.76(+0.64%) |
Sep 23, 2019 | 117.99 | 119.23 | 116.55 | 118.60 | 1,550,599 | +0.72(+0.61%) |
Sep 20, 2019 | 118.79 | 119.10 | 117.00 | 117.88 | 2,803,211 | -0.55(-0.47%) |
Sep 19, 2019 | 118.23 | 118.99 | 117.86 | 118.43 | 1,921,416 | +0.58(+0.49%) |
Sep 18, 2019 | 119.90 | 120.13 | 116.35 | 117.85 | 3,045,231 | -1.62(-1.35%) |
Sep 17, 2019 | 116.48 | 119.60 | 116.48 | 119.47 | 2,462,485 | +3.79(+3.28%) |
Sep 16, 2019 | 114.14 | 116.17 | 113.92 | 115.68 | 2,019,977 | +1.28(+1.11%) |
Sep 13, 2019 | 116.22 | 117.11 | 113.76 | 114.41 | 2,715,197 | -1.99(-1.71%) |
Sep 12, 2019 | 116.07 | 117.39 | 114.92 | 116.39 | 2,026,410 | +1.07(+0.93%) |
Sep 11, 2019 | 115.66 | 116.79 | 114.70 | 115.32 | 2,652,286 | -0.55(-0.47%) |
Sep 10, 2019 | 118.38 | 118.40 | 114.97 | 115.87 | 2,842,227 | -3.46(-2.90%) |
Sep 09, 2019 | 121.62 | 121.68 | 119.05 | 119.33 | 1,961,804 | -2.46(-2.02%) |
Sep 06, 2019 | 122.29 | 122.90 | 121.36 | 121.79 | 1,175,665 | -0.52(-0.43%) |
Sep 05, 2019 | 124.21 | 124.26 | 121.51 | 122.32 | 1,531,013 | -1.66(-1.34%) |
Sep 04, 2019 | 123.09 | 124.31 | 122.91 | 123.98 | 1,644,444 | +1.24(+1.01%) |
Sep 03, 2019 | 120.67 | 122.76 | 120.48 | 122.74 | 1,636,955 | +2.00(+1.66%) |
Aug 30, 2019 | 121.72 | 121.72 | 120.08 | 120.74 | 2,489,360 | -0.65(-0.53%) |
Aug 29, 2019 | 122.39 | 122.88 | 120.61 | 121.39 | 1,679,007 | -0.42(-0.34%) |
Aug 28, 2019 | 121.58 | 122.99 | 121.34 | 121.80 | 1,740,556 | +0.32(+0.26%) |
Aug 27, 2019 | 123.12 | 123.67 | 121.45 | 121.49 | 2,037,469 | -1.27(-1.03%) |
Aug 26, 2019 | 122.26 | 123.02 | 121.75 | 122.75 | 1,179,566 | +1.04(+0.85%) |
Aug 23, 2019 | 121.84 | 122.99 | 121.30 | 121.71 | 2,105,808 | +0.19(+0.16%) |
Aug 22, 2019 | 120.80 | 121.69 | 119.85 | 121.52 | 1,074,092 | +0.78(+0.65%) |
Aug 21, 2019 | 120.87 | 121.19 | 120.21 | 120.74 | 1,444,483 | +0.55(+0.46%) |
Aug 20, 2019 | 121.01 | 121.12 | 119.63 | 120.19 | 1,724,737 | -0.29(-0.24%) |
Aug 19, 2019 | 119.47 | 120.66 | 118.53 | 120.48 | 1,311,495 | +1.61(+1.36%) |
Aug 16, 2019 | 119.22 | 119.42 | 117.88 | 118.87 | 1,968,138 | +0.42(+0.36%) |
Aug 15, 2019 | 115.64 | 118.78 | 115.35 | 118.44 | 1,469,860 | +2.89(+2.50%) |
Aug 14, 2019 | 117.75 | 117.94 | 115.49 | 115.56 | 2,036,031 | -2.50(-2.12%) |
Aug 13, 2019 | 117.34 | 118.30 | 115.83 | 118.06 | 2,125,469 | +0.38(+0.32%) |
Aug 12, 2019 | 117.74 | 118.22 | 116.84 | 117.69 | 1,063,719 | +0.22(+0.18%) |
Aug 09, 2019 | 117.25 | 117.99 | 115.86 | 117.47 | 1,962,848 | +0.25(+0.21%) |
Aug 08, 2019 | 114.89 | 117.39 | 113.99 | 117.22 | 2,060,596 | +2.24(+1.95%) |
Aug 07, 2019 | 112.82 | 115.85 | 111.11 | 114.98 | 3,003,575 | +1.62(+1.43%) |
Aug 06, 2019 | 110.79 | 113.58 | 110.63 | 113.36 | 2,206,194 | +2.64(+2.38%) |
Aug 05, 2019 | 112.15 | 112.44 | 109.88 | 110.72 | 2,206,905 | -1.75(-1.55%) |
Aug 02, 2019 | 111.34 | 113.06 | 110.64 | 112.47 | 1,743,297 | +1.16(+1.04%) |
Aug 01, 2019 | 111.97 | 112.70 | 111.06 | 111.31 | 2,527,528 | +0.48(+0.44%) |
Jul 31, 2019 | 110.69 | 111.63 | 109.26 | 110.83 | 3,941,506 | +0.48(+0.44%) |
Jul 30, 2019 | 108.40 | 110.49 | 108.17 | 110.35 | 2,146,890 | +2.10(+1.94%) |
Jul 29, 2019 | 109.15 | 110.18 | 107.92 | 108.25 | 2,869,734 | -0.35(-0.32%) |
Jul 26, 2019 | 108.11 | 108.86 | 107.58 | 108.60 | 2,577,132 | +0.92(+0.86%) |
Jul 25, 2019 | 107.46 | 107.79 | 105.85 | 107.68 | 2,099,959 | +0.22(+0.20%) |
Jul 24, 2019 | 106.34 | 107.52 | 105.76 | 107.46 | 2,531,960 | +1.26(+1.18%) |
Jul 23, 2019 | 105.24 | 106.24 | 104.51 | 106.21 | 2,345,793 | +1.06(+1.01%) |
Jul 22, 2019 | 104.36 | 105.64 | 103.66 | 105.14 | 2,298,862 | +0.78(+0.75%) |
Jul 19, 2019 | 106.07 | 106.74 | 104.14 | 104.36 | 4,880,368 | -1.16(-1.10%) |
Jul 18, 2019 | 104.22 | 106.96 | 103.02 | 105.52 | 6,569,409 | -3.95(-3.61%) |
Jul 17, 2019 | 110.64 | 110.78 | 108.89 | 109.47 | 1,972,892 | -0.91(-0.83%) |
Jul 16, 2019 | 110.89 | 111.50 | 110.33 | 110.38 | 1,445,242 | -0.39(-0.35%) |
Jul 15, 2019 | 110.45 | 111.57 | 110.01 | 110.77 | 1,996,466 | +0.56(+0.51%) |
Jul 12, 2019 | 112.09 | 112.16 | 109.57 | 110.22 | 2,561,381 | -1.41(-1.26%) |
Jul 11, 2019 | 113.13 | 113.64 | 111.44 | 111.62 | 1,688,868 | -1.56(-1.37%) |
Jul 10, 2019 | 112.68 | 113.34 | 112.24 | 113.18 | 1,272,692 | +0.63(+0.56%) |
Jul 09, 2019 | 111.87 | 112.74 | 111.75 | 112.55 | 1,675,053 | +0.19(+0.17%) |
Jul 08, 2019 | 111.66 | 112.68 | 111.26 | 112.35 | 1,329,546 | +0.72(+0.64%) |
Jul 05, 2019 | 111.17 | 112.15 | 109.54 | 111.64 | 1,021,041 | -0.24(-0.22%) |
Jul 03, 2019 | 111.11 | 112.11 | 110.98 | 111.88 | 1,138,392 | +1.06(+0.95%) |
Jul 02, 2019 | 108.63 | 111.00 | 108.31 | 110.82 | 2,302,942 | +2.60(+2.41%) |
Jul 01, 2019 | 108.82 | 108.89 | 105.49 | 108.22 | 2,705,277 | -0.19(-0.18%) |
Jun 28, 2019 | 108.36 | 109.03 | 108.05 | 108.41 | 4,365,399 | -0.10(-0.09%) |
Jun 27, 2019 | 108.94 | 109.76 | 108.39 | 108.51 | 2,589,013 | +0.01(+0.01%) |
Jun 26, 2019 | 110.68 | 111.00 | 108.03 | 108.50 | 2,463,673 | -2.32(-2.09%) |
Jun 25, 2019 | 112.68 | 112.98 | 110.77 | 110.82 | 2,328,871 | -1.58(-1.41%) |
Jun 24, 2019 | 113.26 | 113.43 | 112.25 | 112.40 | 1,736,618 | -0.52(-0.46%) |
Jun 21, 2019 | 113.73 | 113.88 | 112.45 | 112.93 | 2,979,201 | -0.95(-0.83%) |
Jun 20, 2019 | 113.94 | 114.65 | 113.47 | 113.88 | 1,995,146 | +0.25(+0.22%) |
Jun 19, 2019 | 112.49 | 113.90 | 112.10 | 113.63 | 1,923,128 | +0.48(+0.43%) |
Jun 18, 2019 | 113.70 | 114.15 | 112.68 | 113.14 | 2,271,511 | +0.04(+0.04%) |
Jun 17, 2019 | 111.17 | 113.12 | 110.97 | 113.10 | 1,853,670 | +2.23(+2.01%) |
Jun 14, 2019 | 110.48 | 111.19 | 110.21 | 110.87 | 1,704,461 | +0.63(+0.57%) |
Jun 13, 2019 | 110.75 | 111.36 | 109.79 | 110.24 | 2,314,919 | -1.18(-1.06%) |
Jun 12, 2019 | 112.24 | 113.25 | 111.30 | 111.42 | 2,129,751 | -0.67(-0.60%) |
Jun 11, 2019 | 111.15 | 112.39 | 110.31 | 112.09 | 3,060,681 | +0.98(+0.88%) |
Jun 10, 2019 | 111.77 | 111.92 | 110.66 | 111.11 | 1,778,920 | -0.42(-0.38%) |
Jun 07, 2019 | 111.98 | 112.49 | 111.39 | 111.53 | 1,634,752 | +0.14(+0.13%) |
Jun 06, 2019 | 111.18 | 111.64 | 110.31 | 111.39 | 1,535,727 | +0.40(+0.36%) |
Jun 05, 2019 | 109.27 | 111.06 | 108.20 | 110.99 | 2,356,196 | +2.23(+2.06%) |
Jun 04, 2019 | 108.46 | 108.84 | 107.29 | 108.75 | 2,596,135 | +0.02(+0.02%) |
Jun 03, 2019 | 107.31 | 108.92 | 106.67 | 108.73 | 3,172,178 | +1.50(+1.40%) |
May 31, 2019 | 105.31 | 108.79 | 105.13 | 107.23 | 3,850,149 | +1.91(+1.82%) |
May 30, 2019 | 103.83 | 105.44 | 103.30 | 105.31 | 2,787,143 | +1.80(+1.74%) |
May 29, 2019 | 104.07 | 104.80 | 103.25 | 103.52 | 1,708,663 | -0.50(-0.48%) |
May 28, 2019 | 105.60 | 106.42 | 104.02 | 104.02 | 1,771,419 | -1.41(-1.34%) |
May 24, 2019 | 106.93 | 106.94 | 105.34 | 105.43 | 2,414,603 | +0.12(+0.11%) |
May 23, 2019 | 104.29 | 105.36 | 103.94 | 105.31 | 1,781,607 | +0.87(+0.84%) |
May 22, 2019 | 103.31 | 104.55 | 103.31 | 104.44 | 1,485,039 | +1.30(+1.26%) |
May 21, 2019 | 102.31 | 103.34 | 101.40 | 103.14 | 1,869,266 | +1.29(+1.26%) |
May 20, 2019 | 103.97 | 104.00 | 101.12 | 101.85 | 4,269,494 | -3.10(-2.95%) |
May 17, 2019 | 104.79 | 105.45 | 104.66 | 104.95 | 2,203,514 | -0.23(-0.22%) |
May 16, 2019 | 104.84 | 105.63 | 104.81 | 105.18 | 1,692,769 | +0.24(+0.23%) |
May 15, 2019 | 104.60 | 105.56 | 104.17 | 104.94 | 1,313,968 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.61 | 104.28 | 104.66 | 2,081,871 | +0.49(+0.47%) |
May 13, 2019 | 102.93 | 104.33 | 102.84 | 104.17 | 2,073,264 | +0.51(+0.49%) |
May 10, 2019 | 102.28 | 104.03 | 102.02 | 103.66 | 1,639,238 | +1.36(+1.33%) |
May 09, 2019 | 101.98 | 102.94 | 101.22 | 102.30 | 1,444,592 | +0.26(+0.26%) |
May 08, 2019 | 101.74 | 103.01 | 101.47 | 102.03 | 1,543,834 | +0.40(+0.39%) |
May 07, 2019 | 102.79 | 102.95 | 100.93 | 101.64 | 1,420,929 | -1.27(-1.23%) |
May 06, 2019 | 102.50 | 103.19 | 101.79 | 102.91 | 1,421,949 | -0.02(-0.02%) |
May 03, 2019 | 102.63 | 103.28 | 102.43 | 102.92 | 936,378 | +0.63(+0.61%) |
May 02, 2019 | 102.71 | 103.34 | 102.08 | 102.30 | 1,483,185 | -0.35(-0.34%) |
May 01, 2019 | 103.62 | 104.50 | 102.58 | 102.64 | 1,796,087 | -1.10(-1.06%) |
Apr 30, 2019 | 102.01 | 103.86 | 101.23 | 103.74 | 2,499,414 | +1.80(+1.76%) |
Apr 29, 2019 | 102.27 | 102.54 | 101.69 | 101.94 | 1,612,836 | -0.34(-0.33%) |
Apr 26, 2019 | 101.86 | 102.85 | 101.48 | 102.28 | 1,993,760 | +1.11(+1.10%) |
Apr 25, 2019 | 101.48 | 101.57 | 100.66 | 101.17 | 1,703,617 | -0.38(-0.37%) |
Apr 24, 2019 | 102.02 | 102.57 | 101.10 | 101.55 | 2,480,331 | -0.26(-0.25%) |
Apr 23, 2019 | 101.52 | 102.14 | 100.74 | 101.80 | 2,279,167 | +0.70(+0.69%) |
Apr 22, 2019 | 101.12 | 101.20 | 99.56 | 101.10 | 2,486,025 | -0.03(-0.03%) |
Apr 18, 2019 | 100.42 | 102.22 | 98.81 | 101.13 | 3,332,431 | -1.28(-1.25%) |
Apr 17, 2019 | 104.93 | 104.93 | 101.39 | 102.41 | 3,940,445 | -0.36(-0.35%) |
Apr 16, 2019 | 105.03 | 105.17 | 102.01 | 102.78 | 3,639,060 | -2.30(-2.19%) |
Apr 15, 2019 | 106.27 | 106.48 | 104.75 | 105.08 | 2,904,911 | -1.21(-1.14%) |
Apr 12, 2019 | 105.83 | 106.36 | 104.67 | 106.29 | 2,182,054 | +0.12(+0.11%) |
Apr 11, 2019 | 107.53 | 107.72 | 105.86 | 106.17 | 2,271,574 | -1.25(-1.17%) |
Apr 10, 2019 | 107.35 | 107.51 | 106.96 | 107.43 | 1,860,003 | +0.35(+0.32%) |
Apr 09, 2019 | 106.03 | 107.12 | 105.80 | 107.08 | 1,949,575 | +1.09(+1.03%) |
Apr 08, 2019 | 106.36 | 106.69 | 105.58 | 105.99 | 1,971,149 | -0.49(-0.46%) |
Apr 05, 2019 | 105.75 | 106.56 | 105.18 | 106.48 | 1,167,229 | +0.73(+0.69%) |
Apr 04, 2019 | 106.13 | 106.19 | 105.01 | 105.74 | 1,171,288 | -0.14(-0.13%) |
Apr 03, 2019 | 105.87 | 106.18 | 104.78 | 105.88 | 1,778,030 | +0.01(+0.01%) |
Apr 02, 2019 | 104.47 | 106.05 | 104.23 | 105.88 | 1,458,763 | +1.40(+1.34%) |
Apr 01, 2019 | 105.88 | 105.88 | 103.94 | 104.47 | 2,195,715 | -1.10(-1.04%) |
Mar 29, 2019 | 104.94 | 105.74 | 104.35 | 105.57 | 3,163,778 | +0.63(+0.61%) |
Mar 28, 2019 | 104.48 | 104.95 | 103.89 | 104.94 | 3,003,817 | +0.70(+0.67%) |
Mar 27, 2019 | 103.48 | 104.25 | 102.71 | 104.23 | 2,028,498 | +0.69(+0.67%) |
Mar 26, 2019 | 103.65 | 104.66 | 102.87 | 103.54 | 1,814,304 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.90 | 103.15 | 103.33 | 2,651,047 | -0.18(-0.17%) |
Mar 22, 2019 | 104.22 | 105.31 | 103.50 | 103.51 | 2,325,002 | -0.74(-0.71%) |
Mar 21, 2019 | 103.34 | 104.85 | 103.24 | 104.25 | 3,137,798 | +0.53(+0.51%) |
Mar 20, 2019 | 102.76 | 104.00 | 102.01 | 103.72 | 2,612,050 | +0.98(+0.95%) |
Mar 19, 2019 | 102.85 | 103.30 | 102.23 | 102.74 | 2,627,325 | -0.07(-0.07%) |
Mar 18, 2019 | 103.22 | 103.58 | 102.31 | 102.82 | 2,260,963 | -0.30(-0.30%) |
Mar 15, 2019 | 102.68 | 103.21 | 102.31 | 103.12 | 3,825,293 | +0.84(+0.82%) |
Mar 14, 2019 | 102.38 | 102.58 | 101.61 | 102.28 | 2,013,206 | +0.10(+0.10%) |
Mar 13, 2019 | 101.54 | 102.71 | 101.36 | 102.18 | 3,070,192 | +0.95(+0.94%) |
Mar 12, 2019 | 101.12 | 101.68 | 100.69 | 101.23 | 2,160,924 | +0.25(+0.25%) |
Mar 11, 2019 | 99.05 | 101.04 | 98.98 | 100.98 | 1,914,513 | +2.11(+2.13%) |
Mar 08, 2019 | 98.67 | 99.38 | 98.24 | 98.87 | 1,387,164 | +0.18(+0.18%) |
Mar 07, 2019 | 98.57 | 99.47 | 98.31 | 98.69 | 1,975,861 | +0.05(+0.05%) |
Mar 06, 2019 | 97.97 | 99.08 | 97.76 | 98.64 | 2,305,286 | +0.90(+0.92%) |
Mar 05, 2019 | 97.68 | 98.33 | 97.53 | 97.74 | 1,557,081 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.90 | 96.32 | 97.68 | 2,015,860 | +0.23(+0.23%) |
Mar 01, 2019 | 97.14 | 97.57 | 95.96 | 97.45 | 1,788,828 | +0.39(+0.40%) |
Feb 28, 2019 | 96.76 | 98.08 | 96.32 | 97.06 | 2,710,058 | +0.35(+0.36%) |
Feb 27, 2019 | 96.54 | 97.03 | 95.65 | 96.71 | 1,342,083 | +0.12(+0.13%) |
Feb 26, 2019 | 96.77 | 97.12 | 96.24 | 96.59 | 1,531,633 | +0.00(+0.00%) |
Feb 25, 2019 | 98.13 | 98.19 | 96.40 | 96.59 | 2,574,254 | -1.39(-1.42%) |
Feb 22, 2019 | 97.82 | 98.27 | 97.01 | 97.98 | 1,578,147 | +0.42(+0.43%) |
Feb 21, 2019 | 97.35 | 98.03 | 96.74 | 97.56 | 2,181,075 | -0.18(-0.18%) |
Feb 20, 2019 | 98.40 | 98.40 | 97.30 | 97.74 | 2,881,659 | -0.47(-0.47%) |
Feb 19, 2019 | 98.27 | 98.54 | 97.76 | 98.20 | 1,960,750 | +0.02(+0.02%) |
Feb 15, 2019 | 97.83 | 98.25 | 97.21 | 98.19 | 2,276,868 | +1.13(+1.16%) |
Feb 14, 2019 | 96.82 | 97.36 | 96.31 | 97.06 | 1,429,163 | +0.25(+0.26%) |
Feb 13, 2019 | 96.06 | 96.86 | 95.66 | 96.81 | 1,882,782 | +0.87(+0.90%) |
Feb 12, 2019 | 96.77 | 96.90 | 95.46 | 95.94 | 2,535,828 | -0.87(-0.89%) |
Feb 11, 2019 | 96.80 | 97.23 | 96.39 | 96.81 | 1,509,075 | +0.06(+0.06%) |
Feb 08, 2019 | 96.50 | 96.96 | 96.00 | 96.75 | 2,585,793 | +0.07(+0.08%) |
Feb 07, 2019 | 95.40 | 96.80 | 95.40 | 96.68 | 1,861,406 | +0.75(+0.78%) |
Feb 06, 2019 | 97.60 | 97.62 | 95.77 | 95.92 | 2,456,335 | -1.52(-1.56%) |
Feb 05, 2019 | 96.16 | 97.46 | 95.96 | 97.44 | 2,878,638 | +1.29(+1.34%) |
Feb 04, 2019 | 95.48 | 96.15 | 94.78 | 96.15 | 2,337,550 | +0.54(+0.56%) |