Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 115.35 | 115.35 | 113.12 | 113.22 | 12,834 | -0.29(-0.25%) |
Apr 29, 2020 | 113.75 | 113.75 | 113.32 | 113.51 | 3,345 | +0.04(+0.04%) |
Apr 28, 2020 | 113.19 | 113.67 | 113.19 | 113.47 | 7,837 | +0.44(+0.39%) |
Apr 27, 2020 | 113.92 | 113.92 | 113.03 | 113.03 | 14,628 | -0.77(-0.67%) |
Apr 24, 2020 | 113.89 | 113.89 | 113.45 | 113.80 | 16,385 | +0.14(+0.12%) |
Apr 23, 2020 | 114.42 | 114.42 | 113.23 | 113.66 | 14,430 | +0.06(+0.06%) |
Apr 22, 2020 | 113.41 | 114.19 | 113.20 | 113.59 | 13,017 | +0.18(+0.16%) |
Apr 21, 2020 | 113.80 | 113.80 | 113.21 | 113.41 | 11,343 | +0.11(+0.10%) |
Apr 20, 2020 | 112.24 | 113.40 | 112.24 | 113.30 | 14,921 | -0.05(-0.05%) |
Apr 17, 2020 | 114.27 | 114.43 | 113.19 | 113.36 | 37,139 | -0.65(-0.57%) |
Apr 16, 2020 | 113.73 | 114.28 | 113.29 | 114.00 | 25,352 | +0.49(+0.43%) |
Apr 15, 2020 | 112.78 | 113.96 | 112.78 | 113.51 | 11,286 | +1.23(+1.10%) |
Apr 14, 2020 | 113.21 | 114.42 | 112.28 | 112.28 | 21,525 | -0.17(-0.15%) |
Apr 13, 2020 | 114.31 | 114.31 | 111.94 | 112.46 | 15,428 | -0.81(-0.71%) |
Apr 09, 2020 | 112.69 | 113.91 | 112.60 | 113.26 | 9,612 | +1.22(+1.09%) |
Apr 08, 2020 | 111.64 | 112.09 | 111.25 | 112.04 | 21,486 | +0.77(+0.69%) |
Apr 07, 2020 | 111.69 | 111.77 | 111.09 | 111.28 | 1,413,230 | +0.04(+0.04%) |
Apr 06, 2020 | 111.54 | 112.09 | 110.95 | 111.23 | 26,659 | -0.67(-0.60%) |
Apr 03, 2020 | 111.50 | 111.91 | 110.91 | 111.91 | 19,880 | +0.76(+0.68%) |
Apr 02, 2020 | 110.13 | 111.85 | 110.13 | 111.15 | 8,287 | +0.23(+0.21%) |
Apr 01, 2020 | 110.84 | 111.66 | 110.70 | 110.92 | 21,238 | +0.05(+0.04%) |
Mar 31, 2020 | 110.65 | 111.47 | 110.60 | 110.87 | 11,420 | +0.10(+0.09%) |
Mar 30, 2020 | 111.94 | 111.94 | 109.99 | 110.78 | 5,560 | -0.77(-0.69%) |
Mar 27, 2020 | 110.81 | 111.64 | 109.56 | 111.55 | 16,520 | +0.47(+0.42%) |
Mar 26, 2020 | 108.75 | 111.08 | 108.75 | 111.08 | 41,250 | +1.57(+1.44%) |
Mar 25, 2020 | 107.64 | 109.82 | 107.64 | 109.51 | 12,667 | +1.18(+1.09%) |
Mar 24, 2020 | 108.27 | 108.56 | 106.92 | 108.33 | 9,936 | +0.52(+0.48%) |
Mar 23, 2020 | 106.48 | 108.31 | 105.99 | 107.81 | 16,608 | +1.45(+1.37%) |
Mar 20, 2020 | 104.74 | 106.48 | 104.74 | 106.36 | 55,359 | +0.82(+0.78%) |
Mar 19, 2020 | 101.79 | 106.48 | 101.79 | 105.53 | 112,423 | -0.47(-0.44%) |
Mar 18, 2020 | 106.18 | 106.86 | 104.94 | 106.00 | 73,561 | -0.68(-0.63%) |
Mar 17, 2020 | 109.03 | 109.88 | 106.67 | 106.68 | 13,332 | -3.43(-3.11%) |
Mar 16, 2020 | 104.03 | 111.31 | 104.03 | 110.10 | 33,825 | +0.11(+0.10%) |
Mar 13, 2020 | 109.19 | 111.09 | 109.19 | 109.99 | 18,599 | +1.95(+1.80%) |
Mar 12, 2020 | 112.17 | 113.17 | 107.75 | 108.05 | 74,713 | -2.80(-2.52%) |
Mar 11, 2020 | 112.44 | 113.08 | 110.06 | 110.84 | 32,811 | -1.71(-1.52%) |
Mar 10, 2020 | 114.02 | 114.84 | 111.60 | 112.55 | 14,459 | -2.12(-1.85%) |
Mar 09, 2020 | 115.06 | 115.87 | 114.17 | 114.67 | 98,484 | +0.55(+0.49%) |
Mar 06, 2020 | 114.11 | 114.84 | 113.95 | 114.12 | 9,080 | +0.86(+0.76%) |
Mar 05, 2020 | 113.14 | 113.31 | 113.10 | 113.26 | 10,846 | +0.62(+0.55%) |
Mar 04, 2020 | 113.17 | 113.17 | 112.64 | 112.64 | 10,371 | -0.05(-0.04%) |
Mar 03, 2020 | 111.79 | 113.07 | 111.79 | 112.69 | 21,308 | +0.88(+0.79%) |
Mar 02, 2020 | 112.29 | 112.42 | 111.81 | 111.81 | 936,189 | -0.09(-0.08%) |
Feb 28, 2020 | 111.25 | 111.90 | 111.25 | 111.90 | 7,343 | +0.96(+0.87%) |
Feb 27, 2020 | 110.99 | 111.40 | 110.81 | 110.94 | 4,593 | +0.02(+0.02%) |
Feb 26, 2020 | 110.79 | 111.18 | 110.79 | 110.92 | 8,076 | -0.03(-0.03%) |
Feb 25, 2020 | 110.95 | 111.14 | 110.91 | 110.95 | 8,719 | +0.22(+0.20%) |
Feb 24, 2020 | 110.73 | 111.01 | 110.73 | 110.73 | 7,937 | +0.44(+0.40%) |
Feb 21, 2020 | 110.40 | 110.55 | 110.30 | 110.30 | 1,424 | +0.19(+0.17%) |
Feb 20, 2020 | 109.99 | 110.10 | 109.96 | 110.10 | 3,130 | +0.27(+0.25%) |
Feb 19, 2020 | 109.85 | 109.87 | 109.68 | 109.83 | 5,626 | -0.05(-0.04%) |
Feb 18, 2020 | 109.94 | 109.99 | 109.76 | 109.88 | 8,630 | +0.23(+0.21%) |
Feb 14, 2020 | 109.75 | 109.80 | 109.65 | 109.65 | 4,165 | +0.26(+0.24%) |
Feb 13, 2020 | 109.29 | 109.53 | 109.29 | 109.38 | 11,950 | +0.03(+0.03%) |
Feb 12, 2020 | 109.38 | 109.42 | 109.27 | 109.36 | 2,889 | -0.14(-0.13%) |
Feb 11, 2020 | 109.61 | 109.61 | 109.45 | 109.49 | 48,874 | -0.17(-0.16%) |
Feb 10, 2020 | 109.71 | 109.81 | 109.65 | 109.67 | 4,383 | +0.21(+0.19%) |
Feb 07, 2020 | 109.50 | 109.63 | 109.44 | 109.46 | 14,139 | +0.35(+0.32%) |
Feb 06, 2020 | 109.11 | 109.15 | 108.99 | 109.11 | 3,792 | +0.07(+0.07%) |
Feb 05, 2020 | 109.03 | 109.10 | 108.97 | 109.03 | 3,330 | -0.27(-0.25%) |
Feb 04, 2020 | 109.32 | 109.34 | 109.19 | 109.31 | 3,456 | -0.44(-0.41%) |
Feb 03, 2020 | 109.69 | 109.78 | 109.69 | 109.75 | 3,022 | -0.09(-0.08%) |
Jan 31, 2020 | 109.74 | 110.01 | 109.63 | 109.84 | 21,085 | +0.40(+0.37%) |
Jan 30, 2020 | 109.46 | 109.70 | 109.44 | 109.44 | 4,075 | +0.03(+0.03%) |
Jan 29, 2020 | 109.31 | 109.41 | 109.27 | 109.41 | 5,779 | +0.38(+0.35%) |
Jan 28, 2020 | 109.28 | 109.28 | 108.92 | 109.03 | 2,636 | -0.18(-0.17%) |
Jan 27, 2020 | 109.27 | 109.27 | 109.14 | 109.22 | 3,602 | +0.43(+0.39%) |
Jan 24, 2020 | 108.75 | 108.93 | 108.72 | 108.79 | 11,860 | +0.17(+0.16%) |
Jan 23, 2020 | 108.64 | 108.71 | 108.60 | 108.61 | 740,771 | +0.25(+0.23%) |
Jan 22, 2020 | 108.45 | 108.45 | 108.36 | 108.36 | 3,046 | +0.10(+0.10%) |
Jan 21, 2020 | 108.24 | 108.30 | 108.14 | 108.26 | 12,360 | +0.43(+0.40%) |
Jan 17, 2020 | 107.74 | 107.98 | 107.74 | 107.83 | 3,184 | -0.18(-0.17%) |
Jan 16, 2020 | 108.05 | 108.05 | 107.89 | 108.01 | 4,355 | -0.04(-0.04%) |
Jan 15, 2020 | 108.07 | 108.13 | 107.99 | 108.05 | 2,703 | +0.28(+0.26%) |
Jan 14, 2020 | 107.77 | 107.80 | 107.75 | 107.77 | 6,041 | +0.15(+0.14%) |
Jan 13, 2020 | 107.63 | 107.68 | 107.59 | 107.62 | 77,855 | -0.16(-0.14%) |
Jan 10, 2020 | 107.61 | 107.87 | 107.59 | 107.78 | 98,617 | +0.39(+0.37%) |
Jan 09, 2020 | 107.25 | 107.50 | 107.23 | 107.39 | 7,906 | -0.05(-0.04%) |
Jan 08, 2020 | 107.67 | 107.69 | 107.25 | 107.43 | 26,689 | -0.18(-0.16%) |
Jan 07, 2020 | 107.73 | 107.73 | 107.61 | 107.61 | 3,347 | -0.14(-0.13%) |
Jan 06, 2020 | 108.00 | 108.00 | 107.69 | 107.75 | 14,409 | -0.22(-0.21%) |
Jan 03, 2020 | 107.77 | 107.97 | 107.70 | 107.97 | 3,404 | +0.46(+0.43%) |
Jan 02, 2020 | 107.34 | 107.62 | 107.34 | 107.50 | 5,651 | +0.32(+0.30%) |
Dec 31, 2019 | 107.32 | 107.32 | 107.18 | 107.19 | 5,381 | -0.16(-0.15%) |
Dec 30, 2019 | 107.08 | 107.38 | 107.08 | 107.35 | 3,909 | -0.13(-0.12%) |
Dec 27, 2019 | 107.45 | 107.48 | 107.43 | 107.48 | 1,647 | +0.22(+0.20%) |
Dec 26, 2019 | 107.31 | 107.31 | 107.20 | 107.26 | 24,028 | +0.10(+0.09%) |
Dec 24, 2019 | 106.93 | 107.16 | 106.93 | 107.16 | 1,757 | +0.13(+0.12%) |
Dec 23, 2019 | 107.21 | 107.21 | 107.00 | 107.03 | 17,481 | -0.10(-0.09%) |
Dec 20, 2019 | 107.06 | 107.14 | 107.06 | 107.13 | 5,820 | -0.01(-0.01%) |
Dec 19, 2019 | 106.99 | 107.21 | 106.99 | 107.14 | 5,743 | +0.14(+0.13%) |
Dec 18, 2019 | 107.09 | 107.11 | 106.97 | 107.00 | 7,853 | -0.22(-0.20%) |
Dec 17, 2019 | 107.32 | 107.32 | 107.13 | 107.22 | 5,814 | +0.04(+0.04%) |
Dec 16, 2019 | 107.33 | 107.33 | 107.11 | 107.18 | 7,489 | -0.31(-0.29%) |
Dec 13, 2019 | 107.30 | 107.57 | 107.30 | 107.49 | 8,152 | +0.51(+0.47%) |
Dec 12, 2019 | 107.46 | 107.46 | 106.88 | 106.98 | 12,274 | -0.54(-0.51%) |
Dec 11, 2019 | 107.39 | 107.53 | 107.39 | 107.53 | 3,861 | +0.31(+0.29%) |
Dec 10, 2019 | 107.47 | 107.47 | 107.20 | 107.22 | 1,530 | -0.05(-0.04%) |
Dec 09, 2019 | 107.32 | 107.35 | 107.25 | 107.26 | 2,132 | +0.06(+0.06%) |
Dec 06, 2019 | 107.09 | 107.33 | 107.09 | 107.20 | 1,652 | -0.15(-0.14%) |
Dec 05, 2019 | 107.20 | 107.42 | 107.20 | 107.35 | 2,183 | -0.14(-0.13%) |
Dec 04, 2019 | 107.48 | 107.58 | 107.41 | 107.49 | 3,134 | -0.35(-0.32%) |
Dec 03, 2019 | 107.45 | 108.01 | 107.45 | 107.84 | 9,497 | +0.77(+0.72%) |
Dec 02, 2019 | 106.90 | 107.13 | 106.90 | 107.06 | 22,223 | -0.39(-0.36%) |
Nov 29, 2019 | 107.37 | 107.45 | 107.36 | 107.45 | 1,766 | -0.07(-0.06%) |
Nov 27, 2019 | 107.54 | 107.63 | 107.50 | 107.52 | 2,649 | -0.10(-0.09%) |
Nov 26, 2019 | 107.62 | 107.71 | 107.60 | 107.61 | 82,561 | +0.20(+0.19%) |
Nov 25, 2019 | 107.41 | 107.41 | 107.41 | 107.41 | 1,042 | +0.13(+0.12%) |
Nov 22, 2019 | 107.29 | 107.30 | 107.27 | 107.28 | 772 | +0.11(+0.10%) |
Nov 21, 2019 | 107.31 | 107.31 | 107.15 | 107.17 | 9,319 | -0.24(-0.22%) |
Nov 20, 2019 | 107.40 | 107.46 | 107.27 | 107.41 | 2,897 | +0.28(+0.26%) |
Nov 19, 2019 | 107.05 | 107.13 | 107.05 | 107.13 | 1,431 | +0.15(+0.14%) |
Nov 18, 2019 | 107.12 | 107.12 | 106.98 | 106.98 | 5,463 | +0.13(+0.12%) |
Nov 15, 2019 | 106.92 | 106.93 | 106.86 | 106.86 | 1,214 | -0.02(-0.02%) |
Nov 14, 2019 | 106.83 | 106.98 | 106.82 | 106.88 | 6,409 | +0.29(+0.27%) |
Nov 13, 2019 | 106.66 | 106.66 | 106.54 | 106.59 | 34,176 | +0.32(+0.30%) |
Nov 12, 2019 | 106.23 | 106.27 | 106.14 | 106.27 | 1,664,166 | +0.11(+0.11%) |
Nov 11, 2019 | 106.18 | 106.18 | 106.11 | 106.16 | 10,744 | +0.03(+0.03%) |
Nov 08, 2019 | 106.09 | 106.21 | 106.09 | 106.13 | 2,870 | -0.13(-0.12%) |
Nov 07, 2019 | 106.43 | 106.43 | 106.06 | 106.25 | 5,403 | -0.65(-0.61%) |
Nov 06, 2019 | 106.73 | 106.97 | 106.73 | 106.91 | 4,932 | +0.33(+0.31%) |
Nov 05, 2019 | 106.80 | 106.80 | 106.53 | 106.57 | 3,785 | -0.47(-0.44%) |
Nov 04, 2019 | 105.53 | 107.14 | 105.53 | 107.04 | 5,691 | -0.36(-0.33%) |
Nov 01, 2019 | 107.49 | 107.49 | 107.19 | 107.40 | 6,954 | -0.11(-0.10%) |
Oct 31, 2019 | 107.36 | 107.56 | 107.36 | 107.51 | 4,925 | +0.59(+0.55%) |
Oct 30, 2019 | 106.68 | 106.92 | 106.68 | 106.92 | 24,255 | +0.36(+0.34%) |
Oct 29, 2019 | 106.64 | 106.64 | 106.53 | 106.56 | 3,239 | -0.04(-0.03%) |
Oct 28, 2019 | 106.47 | 106.61 | 106.47 | 106.59 | 7,223 | -0.23(-0.21%) |
Oct 25, 2019 | 107.19 | 107.19 | 106.79 | 106.82 | 5,309 | -0.17(-0.16%) |
Oct 24, 2019 | 107.16 | 107.17 | 106.96 | 106.99 | 6,507 | +0.01(+0.01%) |
Oct 23, 2019 | 107.22 | 107.22 | 106.98 | 106.98 | 35,449 | -0.00(-0.00%) |
Oct 22, 2019 | 107.04 | 107.04 | 106.65 | 106.98 | 3,862 | +0.18(+0.17%) |
Oct 21, 2019 | 106.89 | 106.90 | 106.76 | 106.80 | 14,855 | -0.28(-0.26%) |
Oct 18, 2019 | 107.12 | 107.14 | 107.06 | 107.07 | 2,876 | +0.08(+0.08%) |
Oct 17, 2019 | 107.03 | 107.08 | 106.99 | 106.99 | 3,522 | +0.03(+0.03%) |
Oct 16, 2019 | 106.86 | 107.05 | 106.86 | 106.96 | 4,772 | +0.06(+0.05%) |
Oct 15, 2019 | 107.00 | 107.00 | 106.83 | 106.90 | 4,170 | -0.23(-0.21%) |
Oct 14, 2019 | 107.03 | 107.15 | 107.01 | 107.13 | 3,358 | +0.28(+0.26%) |
Oct 11, 2019 | 107.08 | 107.08 | 106.80 | 106.85 | 5,752 | -0.53(-0.50%) |
Oct 10, 2019 | 107.69 | 107.69 | 107.34 | 107.38 | 4,131 | -0.53(-0.49%) |
Oct 09, 2019 | 107.71 | 108.03 | 107.71 | 107.91 | 11,297 | -0.15(-0.14%) |
Oct 08, 2019 | 108.41 | 108.41 | 107.98 | 108.06 | 951,727 | +0.09(+0.09%) |
Oct 07, 2019 | 108.25 | 108.25 | 107.96 | 107.96 | 2,876 | -0.37(-0.34%) |
Oct 04, 2019 | 108.30 | 108.33 | 108.30 | 108.33 | 1,991 | +0.25(+0.23%) |
Oct 03, 2019 | 107.95 | 108.20 | 107.95 | 108.08 | 1,973 | +0.42(+0.39%) |
Oct 02, 2019 | 107.61 | 107.72 | 107.55 | 107.66 | 3,898 | +0.17(+0.16%) |
Oct 01, 2019 | 106.94 | 107.58 | 106.94 | 107.49 | 4,248 | +0.12(+0.12%) |
Sep 30, 2019 | 107.19 | 107.40 | 107.17 | 107.37 | 4,506 | +0.24(+0.23%) |
Sep 27, 2019 | 107.17 | 107.20 | 107.09 | 107.12 | 1,995 | +0.10(+0.10%) |
Sep 26, 2019 | 107.02 | 107.16 | 107.02 | 107.02 | 2,268 | +0.22(+0.20%) |
Sep 25, 2019 | 107.02 | 107.03 | 106.80 | 106.80 | 4,056 | -0.56(-0.52%) |
Sep 24, 2019 | 107.37 | 107.45 | 107.28 | 107.36 | 1,948 | +0.32(+0.30%) |
Sep 23, 2019 | 107.16 | 107.30 | 107.03 | 107.03 | 1,843 | +0.11(+0.10%) |
Sep 20, 2019 | 106.70 | 106.92 | 106.65 | 106.92 | 6,207 | +0.47(+0.44%) |
Sep 19, 2019 | 106.41 | 106.69 | 106.41 | 106.46 | 6,133 | +0.20(+0.19%) |
Sep 18, 2019 | 106.54 | 106.71 | 106.18 | 106.26 | 56,916 | -0.02(-0.02%) |
Sep 17, 2019 | 106.13 | 106.35 | 106.13 | 106.28 | 3,476 | +0.21(+0.20%) |
Sep 16, 2019 | 106.01 | 106.07 | 105.99 | 106.06 | 1,591 | +0.46(+0.44%) |
Sep 13, 2019 | 106.04 | 106.04 | 105.60 | 105.60 | 10,641 | -0.78(-0.73%) |
Sep 12, 2019 | 106.86 | 106.86 | 106.38 | 106.38 | 1,457 | -0.17(-0.16%) |
Sep 11, 2019 | 106.71 | 106.71 | 106.55 | 106.55 | 4,818 | -0.09(-0.08%) |
Sep 10, 2019 | 107.29 | 107.29 | 106.64 | 106.64 | 4,509 | -0.63(-0.59%) |
Sep 09, 2019 | 107.35 | 107.49 | 107.26 | 107.27 | 6,535 | -0.67(-0.62%) |
Sep 06, 2019 | 107.86 | 107.94 | 107.85 | 107.94 | 5,431 | +0.23(+0.22%) |
Sep 05, 2019 | 107.83 | 107.88 | 107.57 | 107.71 | 5,516 | -0.69(-0.63%) |
Sep 04, 2019 | 108.23 | 108.44 | 108.23 | 108.39 | 8,612 | +0.21(+0.19%) |
Sep 03, 2019 | 108.17 | 108.56 | 108.10 | 108.19 | 55,449 | +0.02(+0.02%) |
Aug 30, 2019 | 107.98 | 108.17 | 107.90 | 108.17 | 2,999 | +0.06(+0.06%) |
Aug 29, 2019 | 108.08 | 108.11 | 107.93 | 108.11 | 3,511 | -0.11(-0.10%) |
Aug 28, 2019 | 108.53 | 108.53 | 108.21 | 108.21 | 6,470 | -0.03(-0.03%) |
Aug 27, 2019 | 108.03 | 108.26 | 108.03 | 108.25 | 4,130 | +0.50(+0.46%) |
Aug 26, 2019 | 107.83 | 107.96 | 107.67 | 107.75 | 9,009 | -0.14(-0.13%) |
Aug 23, 2019 | 107.79 | 107.97 | 107.79 | 107.89 | 20,218 | +0.58(+0.54%) |
Aug 22, 2019 | 107.56 | 107.57 | 107.31 | 107.31 | 2,884 | -0.33(-0.30%) |
Aug 21, 2019 | 107.67 | 107.75 | 107.64 | 107.64 | 2,433 | -0.03(-0.03%) |
Aug 20, 2019 | 107.62 | 107.70 | 107.52 | 107.67 | 4,860 | +0.27(+0.25%) |
Aug 19, 2019 | 107.44 | 107.45 | 107.33 | 107.40 | 5,102 | -0.31(-0.29%) |
Aug 16, 2019 | 107.64 | 107.76 | 107.44 | 107.71 | 4,776 | -0.10(-0.09%) |
Aug 15, 2019 | 107.61 | 107.94 | 107.61 | 107.81 | 3,637 | +0.40(+0.37%) |
Aug 14, 2019 | 107.53 | 107.53 | 107.27 | 107.40 | 7,411 | +0.58(+0.54%) |
Aug 13, 2019 | 107.08 | 107.08 | 106.81 | 106.82 | 5,917 | -0.28(-0.26%) |
Aug 12, 2019 | 106.83 | 107.13 | 106.83 | 107.10 | 2,198 | +0.68(+0.64%) |
Aug 09, 2019 | 106.65 | 106.75 | 106.40 | 106.43 | 2,666 | -0.23(-0.21%) |
Aug 08, 2019 | 106.36 | 106.65 | 106.22 | 106.65 | 4,451 | +0.02(+0.02%) |
Aug 07, 2019 | 107.06 | 107.15 | 106.63 | 106.63 | 15,854 | +0.19(+0.18%) |
Aug 06, 2019 | 106.19 | 106.50 | 106.16 | 106.44 | 4,910 | +0.21(+0.20%) |
Aug 05, 2019 | 106.25 | 106.32 | 106.11 | 106.23 | 2,669 | +0.53(+0.50%) |
Aug 02, 2019 | 105.55 | 105.70 | 105.52 | 105.70 | 6,776 | +0.21(+0.20%) |
Aug 01, 2019 | 104.50 | 105.59 | 104.50 | 105.49 | 3,529 | +0.88(+0.84%) |
Jul 31, 2019 | 104.64 | 104.73 | 104.41 | 104.62 | 12,697 | +0.02(+0.02%) |
Jul 30, 2019 | 104.61 | 104.65 | 104.48 | 104.59 | 2,399 | +0.07(+0.07%) |
Jul 29, 2019 | 104.49 | 104.60 | 104.41 | 104.52 | 1,084,091 | +0.06(+0.06%) |
Jul 26, 2019 | 104.50 | 104.50 | 104.37 | 104.46 | 19,148 | +0.13(+0.12%) |
Jul 25, 2019 | 104.41 | 104.41 | 104.31 | 104.34 | 4,761 | -0.22(-0.22%) |
Jul 24, 2019 | 104.59 | 104.61 | 104.52 | 104.56 | 5,084 | +0.16(+0.16%) |
Jul 23, 2019 | 104.39 | 104.44 | 104.36 | 104.40 | 4,209 | -0.11(-0.10%) |
Jul 22, 2019 | 104.51 | 104.62 | 104.51 | 104.51 | 5,107 | +0.07(+0.07%) |
Jul 19, 2019 | 104.48 | 104.53 | 104.43 | 104.44 | 3,673 | -0.13(-0.12%) |
Jul 18, 2019 | 104.35 | 104.57 | 104.33 | 104.57 | 4,057 | +0.22(+0.21%) |
Jul 17, 2019 | 104.30 | 104.37 | 104.25 | 104.34 | 4,567 | +0.38(+0.37%) |
Jul 16, 2019 | 103.98 | 103.99 | 103.89 | 103.96 | 3,983 | -0.19(-0.18%) |
Jul 15, 2019 | 104.12 | 104.18 | 104.11 | 104.15 | 2,699 | +0.18(+0.17%) |
Jul 12, 2019 | 103.92 | 104.03 | 103.82 | 103.98 | 4,341 | +0.09(+0.09%) |
Jul 11, 2019 | 104.18 | 104.23 | 103.86 | 103.88 | 3,615 | -0.33(-0.32%) |
Jul 10, 2019 | 104.22 | 104.39 | 104.19 | 104.21 | 4,616 | -0.05(-0.05%) |
Jul 09, 2019 | 104.45 | 104.45 | 104.23 | 104.26 | 4,569 | -0.19(-0.18%) |
Jul 08, 2019 | 104.65 | 104.65 | 104.42 | 104.45 | 4,180 | +0.01(+0.01%) |
Jul 05, 2019 | 104.31 | 104.55 | 104.31 | 104.44 | 6,456 | -0.56(-0.53%) |
Jul 03, 2019 | 104.77 | 105.05 | 104.76 | 105.00 | 3,562 | +0.28(+0.27%) |
Jul 02, 2019 | 104.71 | 104.84 | 104.50 | 104.72 | 11,348 | +0.24(+0.23%) |
Jul 01, 2019 | 104.55 | 104.75 | 104.35 | 104.48 | 4,641 | -0.01(-0.01%) |
Jun 28, 2019 | 104.43 | 104.56 | 104.43 | 104.49 | 23,204 | +0.09(+0.09%) |
Jun 27, 2019 | 104.32 | 104.44 | 104.29 | 104.39 | 6,105 | +0.15(+0.14%) |
Jun 26, 2019 | 104.40 | 104.40 | 104.17 | 104.25 | 5,159 | -0.23(-0.22%) |
Jun 25, 2019 | 104.51 | 104.60 | 104.39 | 104.48 | 5,846 | +0.04(+0.04%) |
Jun 24, 2019 | 104.35 | 104.48 | 104.31 | 104.44 | 6,528 | +0.30(+0.29%) |
Jun 21, 2019 | 104.16 | 104.16 | 104.07 | 104.14 | 6,359 | -0.29(-0.28%) |
Jun 20, 2019 | 104.49 | 104.50 | 104.36 | 104.43 | 27,469 | +0.25(+0.24%) |
Jun 19, 2019 | 103.60 | 104.17 | 103.58 | 104.17 | 5,549 | +0.32(+0.31%) |
Jun 18, 2019 | 103.95 | 103.95 | 103.77 | 103.85 | 9,584 | +0.27(+0.26%) |
Jun 17, 2019 | 103.45 | 103.67 | 103.45 | 103.58 | 4,688 | +0.03(+0.03%) |
Jun 14, 2019 | 103.53 | 103.63 | 103.52 | 103.55 | 5,801 | +0.04(+0.04%) |
Jun 13, 2019 | 103.47 | 103.55 | 103.44 | 103.51 | 7,195 | +0.19(+0.19%) |
Jun 12, 2019 | 103.34 | 103.37 | 103.30 | 103.32 | 5,108 | +0.09(+0.09%) |
Jun 11, 2019 | 103.17 | 103.28 | 103.17 | 103.23 | 5,918 | +0.01(+0.01%) |
Jun 10, 2019 | 103.20 | 103.29 | 103.14 | 103.22 | 5,661 | -0.23(-0.23%) |
Jun 07, 2019 | 103.56 | 103.61 | 103.41 | 103.46 | 4,462 | +0.34(+0.33%) |
Jun 06, 2019 | 103.33 | 103.33 | 103.09 | 103.12 | 4,236 | -0.03(-0.03%) |
Jun 05, 2019 | 103.32 | 103.32 | 103.10 | 103.15 | 13,433 | +0.08(+0.07%) |
Jun 04, 2019 | 103.22 | 103.25 | 102.99 | 103.08 | 32,606 | -0.34(-0.33%) |
Jun 03, 2019 | 103.03 | 103.47 | 103.03 | 103.42 | 8,482 | +0.38(+0.37%) |
May 31, 2019 | 102.73 | 103.16 | 102.73 | 103.04 | 21,020 | +0.48(+0.47%) |
May 30, 2019 | 102.25 | 102.59 | 102.24 | 102.56 | 7,076 | +0.24(+0.23%) |
May 29, 2019 | 102.57 | 102.57 | 102.31 | 102.32 | 6,193 | +0.02(+0.02%) |
May 28, 2019 | 102.07 | 102.31 | 102.07 | 102.30 | 4,999 | +0.29(+0.28%) |
May 24, 2019 | 102.01 | 102.20 | 101.73 | 102.01 | 10,062 | +0.08(+0.07%) |
May 23, 2019 | 101.94 | 102.06 | 101.77 | 101.93 | 5,037 | +0.30(+0.30%) |
May 22, 2019 | 101.57 | 101.71 | 101.56 | 101.63 | 7,978 | +0.23(+0.23%) |
May 21, 2019 | 101.45 | 101.46 | 101.40 | 101.40 | 4,569 | -0.08(-0.08%) |
May 20, 2019 | 101.56 | 101.70 | 101.39 | 101.48 | 10,487 | -0.17(-0.17%) |
May 17, 2019 | 101.73 | 101.73 | 101.58 | 101.66 | 8,721 | +0.03(+0.03%) |
May 16, 2019 | 101.56 | 101.66 | 101.52 | 101.63 | 16,935 | -0.05(-0.05%) |
May 15, 2019 | 101.66 | 101.71 | 101.66 | 101.68 | 4,524 | +0.22(+0.22%) |
May 14, 2019 | 101.46 | 101.50 | 101.42 | 101.46 | 5,571 | -0.05(-0.04%) |
May 13, 2019 | 101.51 | 101.62 | 101.39 | 101.51 | 7,141 | +0.25(+0.24%) |
May 10, 2019 | 101.41 | 101.41 | 101.21 | 101.26 | 5,031 | +0.02(+0.02%) |
May 09, 2019 | 101.31 | 101.31 | 101.14 | 101.24 | 6,133 | +0.06(+0.06%) |
May 08, 2019 | 101.29 | 101.35 | 101.12 | 101.18 | 4,744 | -0.17(-0.17%) |
May 07, 2019 | 101.39 | 101.46 | 101.32 | 101.35 | 4,060 | +0.23(+0.23%) |
May 06, 2019 | 100.81 | 101.25 | 100.81 | 101.12 | 6,406 | +0.14(+0.14%) |
May 03, 2019 | 101.07 | 101.07 | 100.90 | 100.98 | 9,951 | +0.14(+0.14%) |
May 02, 2019 | 100.90 | 100.90 | 100.77 | 100.84 | 4,793 | -0.24(-0.24%) |