Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.35 | 108.78 | 106.58 | 107.13 | 8,310,028 | -1.96(-1.79%) |
Jan 30, 2020 | 108.18 | 109.22 | 107.91 | 109.08 | 4,896,363 | +0.65(+0.60%) |
Jan 29, 2020 | 109.06 | 109.59 | 108.44 | 108.44 | 4,034,988 | -0.66(-0.61%) |
Jan 28, 2020 | 108.52 | 109.38 | 108.50 | 109.10 | 5,632,396 | +0.69(+0.64%) |
Jan 27, 2020 | 105.91 | 108.76 | 105.44 | 108.41 | 7,499,854 | +1.39(+1.30%) |
Jan 24, 2020 | 108.54 | 108.57 | 106.81 | 107.02 | 4,684,617 | -1.35(-1.24%) |
Jan 23, 2020 | 108.74 | 108.83 | 107.64 | 108.36 | 4,600,892 | -0.27(-0.25%) |
Jan 22, 2020 | 107.81 | 109.04 | 107.77 | 108.64 | 5,264,588 | +0.48(+0.44%) |
Jan 21, 2020 | 107.22 | 108.25 | 107.16 | 108.16 | 7,857,445 | +0.59(+0.55%) |
Jan 17, 2020 | 108.59 | 108.82 | 107.27 | 107.57 | 10,735,269 | -0.88(-0.81%) |
Jan 16, 2020 | 108.07 | 108.48 | 107.87 | 108.45 | 5,736,219 | +0.58(+0.54%) |
Jan 15, 2020 | 107.26 | 108.42 | 107.16 | 107.87 | 7,964,708 | -0.84(-0.77%) |
Jan 14, 2020 | 108.05 | 108.74 | 107.73 | 108.71 | 7,038,341 | +0.28(+0.26%) |
Jan 13, 2020 | 108.90 | 109.06 | 107.95 | 108.43 | 6,532,643 | -0.47(-0.43%) |
Jan 10, 2020 | 109.70 | 109.80 | 108.52 | 108.90 | 6,471,406 | -0.92(-0.84%) |
Jan 09, 2020 | 108.68 | 109.82 | 108.62 | 109.81 | 5,946,041 | +1.12(+1.03%) |
Jan 08, 2020 | 108.82 | 109.22 | 108.24 | 108.69 | 6,279,691 | -0.37(-0.34%) |
Jan 07, 2020 | 109.72 | 109.95 | 108.73 | 109.06 | 7,319,929 | -1.02(-0.93%) |
Jan 06, 2020 | 109.85 | 110.50 | 109.26 | 110.08 | 6,888,458 | -0.23(-0.20%) |
Jan 03, 2020 | 110.67 | 111.15 | 110.03 | 110.31 | 5,772,251 | -0.98(-0.88%) |
Jan 02, 2020 | 111.22 | 112.18 | 111.07 | 111.29 | 7,229,797 | +0.09(+0.08%) |
Dec 31, 2019 | 111.82 | 112.10 | 110.59 | 111.20 | 5,253,281 | -0.52(-0.47%) |
Dec 30, 2019 | 112.10 | 112.11 | 111.47 | 111.72 | 3,148,240 | -0.18(-0.16%) |
Dec 27, 2019 | 112.23 | 112.23 | 111.58 | 111.90 | 3,789,459 | +0.07(+0.06%) |
Dec 26, 2019 | 111.92 | 112.14 | 111.30 | 111.83 | 4,514,018 | +0.01(+0.01%) |
Dec 24, 2019 | 111.47 | 111.91 | 111.36 | 111.83 | 2,380,461 | +0.45(+0.40%) |
Dec 23, 2019 | 112.47 | 112.93 | 111.36 | 111.38 | 4,794,080 | -1.18(-1.05%) |
Dec 20, 2019 | 113.67 | 114.27 | 112.30 | 112.56 | 8,501,115 | +0.20(+0.17%) |
Dec 19, 2019 | 112.23 | 112.75 | 112.08 | 112.36 | 4,770,852 | +0.21(+0.18%) |
Dec 18, 2019 | 113.70 | 113.86 | 112.13 | 112.15 | 5,453,627 | -1.33(-1.17%) |
Dec 17, 2019 | 113.17 | 113.88 | 112.94 | 113.48 | 4,890,257 | +0.69(+0.61%) |
Dec 16, 2019 | 112.68 | 113.55 | 112.68 | 112.79 | 5,718,424 | +0.23(+0.21%) |
Dec 13, 2019 | 111.50 | 112.89 | 111.37 | 112.56 | 5,735,273 | +0.50(+0.44%) |
Dec 12, 2019 | 111.35 | 112.39 | 111.05 | 112.06 | 4,434,158 | +0.71(+0.64%) |
Dec 11, 2019 | 111.72 | 111.96 | 110.91 | 111.35 | 3,747,316 | -0.13(-0.12%) |
Dec 10, 2019 | 111.68 | 111.87 | 111.37 | 111.48 | 4,576,522 | -0.21(-0.18%) |
Dec 09, 2019 | 111.88 | 112.15 | 111.52 | 111.69 | 5,146,945 | -0.39(-0.35%) |
Dec 06, 2019 | 111.42 | 112.10 | 111.27 | 112.08 | 4,640,799 | +1.05(+0.94%) |
Dec 05, 2019 | 110.75 | 111.14 | 109.87 | 111.03 | 4,651,920 | +0.47(+0.42%) |
Dec 04, 2019 | 110.96 | 111.04 | 110.20 | 110.56 | 5,965,107 | +0.02(+0.02%) |
Dec 03, 2019 | 110.29 | 110.81 | 109.70 | 110.54 | 7,253,216 | -0.57(-0.51%) |
Dec 02, 2019 | 110.99 | 111.20 | 109.77 | 111.11 | 6,087,860 | +0.18(+0.16%) |
Nov 29, 2019 | 110.98 | 111.75 | 110.85 | 110.94 | 3,389,397 | +0.31(+0.28%) |
Nov 27, 2019 | 111.21 | 111.60 | 110.60 | 110.63 | 3,693,094 | -0.40(-0.36%) |
Nov 26, 2019 | 110.81 | 111.13 | 110.34 | 111.03 | 6,755,123 | +0.25(+0.23%) |
Nov 25, 2019 | 111.78 | 111.80 | 109.83 | 110.78 | 6,313,914 | -0.41(-0.37%) |
Nov 22, 2019 | 111.92 | 112.06 | 111.10 | 111.19 | 4,126,041 | -0.47(-0.42%) |
Nov 21, 2019 | 110.69 | 111.78 | 110.54 | 111.65 | 4,618,675 | +0.68(+0.61%) |
Nov 20, 2019 | 111.98 | 112.23 | 110.29 | 110.97 | 5,449,054 | -0.71(-0.63%) |
Nov 19, 2019 | 111.89 | 112.12 | 111.51 | 111.68 | 3,988,572 | -0.34(-0.30%) |
Nov 18, 2019 | 110.34 | 112.59 | 110.14 | 112.02 | 7,029,452 | +1.29(+1.16%) |
Nov 15, 2019 | 112.42 | 112.71 | 110.27 | 110.73 | 10,892,383 | -1.66(-1.48%) |
Nov 14, 2019 | 116.07 | 116.79 | 111.33 | 112.39 | 24,158,520 | -0.31(-0.27%) |
Nov 13, 2019 | 111.00 | 113.05 | 110.53 | 112.70 | 8,591,263 | +1.73(+1.56%) |
Nov 12, 2019 | 111.41 | 111.78 | 110.67 | 110.96 | 5,435,507 | +0.07(+0.07%) |
Nov 11, 2019 | 110.57 | 111.44 | 110.18 | 110.89 | 4,765,352 | -0.37(-0.34%) |
Nov 08, 2019 | 112.07 | 112.60 | 110.80 | 111.26 | 4,115,520 | -0.74(-0.66%) |
Nov 07, 2019 | 111.78 | 112.64 | 111.35 | 112.00 | 4,766,820 | +0.68(+0.61%) |
Nov 06, 2019 | 110.69 | 111.43 | 110.58 | 111.32 | 3,879,080 | +0.60(+0.54%) |
Nov 05, 2019 | 109.62 | 110.98 | 109.05 | 110.72 | 4,525,481 | +1.20(+1.10%) |
Nov 04, 2019 | 110.29 | 110.95 | 109.15 | 109.52 | 4,966,934 | -0.05(-0.04%) |
Nov 01, 2019 | 109.84 | 109.89 | 109.20 | 109.57 | 4,039,194 | +0.34(+0.31%) |
Oct 31, 2019 | 109.85 | 110.18 | 108.83 | 109.23 | 5,239,999 | -0.78(-0.71%) |
Oct 30, 2019 | 109.16 | 110.26 | 109.04 | 110.01 | 3,216,440 | +0.89(+0.81%) |
Oct 29, 2019 | 110.39 | 110.60 | 109.06 | 109.13 | 5,143,053 | -1.93(-1.74%) |
Oct 28, 2019 | 111.08 | 111.50 | 110.41 | 111.06 | 3,654,578 | +0.17(+0.15%) |
Oct 25, 2019 | 110.85 | 111.15 | 110.11 | 110.89 | 2,752,805 | -0.06(-0.05%) |
Oct 24, 2019 | 110.99 | 111.38 | 110.39 | 110.94 | 3,137,360 | -0.23(-0.21%) |
Oct 23, 2019 | 111.01 | 111.64 | 110.56 | 111.18 | 3,078,688 | -0.21(-0.19%) |
Oct 22, 2019 | 111.55 | 111.94 | 111.21 | 111.39 | 2,787,389 | -0.15(-0.13%) |
Oct 21, 2019 | 111.13 | 111.62 | 110.68 | 111.54 | 3,727,564 | +0.56(+0.50%) |
Oct 18, 2019 | 112.20 | 112.34 | 110.97 | 110.98 | 6,003,934 | -0.65(-0.58%) |
Oct 17, 2019 | 111.47 | 112.02 | 111.19 | 111.63 | 4,251,856 | +0.39(+0.35%) |
Oct 16, 2019 | 111.14 | 111.88 | 110.94 | 111.24 | 4,448,927 | -0.10(-0.09%) |
Oct 15, 2019 | 111.16 | 111.77 | 110.73 | 111.34 | 5,781,027 | +0.33(+0.30%) |
Oct 14, 2019 | 111.64 | 112.21 | 110.94 | 111.01 | 4,938,568 | -1.00(-0.89%) |
Oct 11, 2019 | 111.66 | 112.44 | 110.59 | 112.01 | 6,601,880 | +0.59(+0.53%) |
Oct 10, 2019 | 110.76 | 111.67 | 110.48 | 111.42 | 4,763,918 | +0.63(+0.57%) |
Oct 09, 2019 | 110.09 | 111.13 | 109.94 | 110.79 | 4,221,913 | +1.26(+1.15%) |
Oct 08, 2019 | 108.81 | 110.54 | 108.67 | 109.53 | 5,954,030 | +0.33(+0.30%) |
Oct 07, 2019 | 110.01 | 110.20 | 108.88 | 109.20 | 5,102,508 | -0.87(-0.79%) |
Oct 04, 2019 | 108.43 | 110.20 | 108.23 | 110.07 | 5,227,249 | +1.72(+1.59%) |
Oct 03, 2019 | 107.94 | 108.80 | 106.73 | 108.34 | 5,763,885 | +0.18(+0.16%) |
Oct 02, 2019 | 109.36 | 109.50 | 107.69 | 108.17 | 6,450,153 | -1.61(-1.47%) |
Oct 01, 2019 | 110.71 | 110.95 | 109.66 | 109.78 | 4,016,095 | -0.77(-0.70%) |
Sep 30, 2019 | 110.54 | 111.26 | 110.44 | 110.55 | 3,868,840 | +0.21(+0.19%) |
Sep 27, 2019 | 111.05 | 111.06 | 109.69 | 110.34 | 3,688,048 | +0.14(+0.13%) |
Sep 26, 2019 | 110.67 | 111.36 | 110.10 | 110.20 | 4,284,825 | -0.16(-0.14%) |
Sep 25, 2019 | 110.36 | 110.59 | 109.74 | 110.36 | 5,731,758 | +0.06(+0.06%) |
Sep 24, 2019 | 110.15 | 111.65 | 109.93 | 110.29 | 8,274,740 | +0.73(+0.66%) |
Sep 23, 2019 | 108.62 | 110.30 | 108.58 | 109.57 | 6,340,453 | +0.60(+0.55%) |
Sep 20, 2019 | 109.31 | 109.58 | 108.80 | 108.97 | 12,439,421 | -0.12(-0.11%) |
Sep 19, 2019 | 109.36 | 109.74 | 108.77 | 109.09 | 3,645,449 | -0.05(-0.04%) |
Sep 18, 2019 | 108.90 | 109.20 | 108.22 | 109.14 | 4,417,550 | +0.61(+0.56%) |
Sep 17, 2019 | 107.42 | 108.70 | 107.36 | 108.53 | 5,128,107 | +0.88(+0.81%) |
Sep 16, 2019 | 108.56 | 109.15 | 107.48 | 107.66 | 6,537,679 | -1.73(-1.58%) |
Sep 13, 2019 | 109.14 | 110.10 | 108.94 | 109.39 | 6,053,101 | +0.47(+0.44%) |
Sep 12, 2019 | 108.66 | 109.05 | 107.96 | 108.91 | 4,802,991 | +0.84(+0.78%) |
Sep 11, 2019 | 108.06 | 108.71 | 107.33 | 108.08 | 5,671,714 | -0.03(-0.03%) |
Sep 10, 2019 | 108.05 | 108.95 | 107.57 | 108.10 | 5,214,454 | -0.26(-0.24%) |
Sep 09, 2019 | 106.66 | 108.62 | 106.57 | 108.36 | 6,412,895 | +1.49(+1.39%) |
Sep 06, 2019 | 107.53 | 107.82 | 106.77 | 106.87 | 4,665,802 | -0.66(-0.61%) |
Sep 05, 2019 | 109.61 | 109.88 | 107.38 | 107.53 | 6,255,162 | -0.44(-0.41%) |
Sep 04, 2019 | 107.77 | 108.02 | 106.96 | 107.97 | 6,223,030 | +1.18(+1.11%) |
Sep 03, 2019 | 105.89 | 107.41 | 105.72 | 106.79 | 6,379,505 | +0.35(+0.33%) |
Aug 30, 2019 | 107.12 | 107.48 | 106.10 | 106.44 | 6,125,563 | +0.17(+0.16%) |
Aug 29, 2019 | 106.38 | 106.74 | 105.55 | 106.27 | 5,657,931 | +1.27(+1.21%) |
Aug 28, 2019 | 104.59 | 105.34 | 104.03 | 105.00 | 5,772,337 | +0.28(+0.27%) |
Aug 27, 2019 | 104.72 | 105.08 | 103.87 | 104.72 | 6,155,330 | +0.40(+0.38%) |
Aug 26, 2019 | 103.92 | 104.57 | 103.60 | 104.32 | 6,372,917 | +1.08(+1.05%) |
Aug 23, 2019 | 103.98 | 104.25 | 102.59 | 103.24 | 6,695,705 | -1.01(-0.97%) |
Aug 22, 2019 | 104.52 | 105.07 | 103.72 | 104.25 | 6,436,173 | -0.10(-0.10%) |
Aug 21, 2019 | 106.17 | 106.26 | 104.22 | 104.35 | 8,756,808 | -0.03(-0.03%) |
Aug 20, 2019 | 106.06 | 106.23 | 104.34 | 104.38 | 6,561,790 | -1.64(-1.55%) |
Aug 19, 2019 | 106.52 | 106.92 | 105.82 | 106.02 | 7,706,090 | +0.76(+0.73%) |
Aug 16, 2019 | 106.27 | 107.06 | 104.39 | 105.25 | 11,771,267 | +0.28(+0.27%) |
Aug 15, 2019 | 104.82 | 105.86 | 102.62 | 104.97 | 21,268,040 | +6.05(+6.11%) |
Aug 14, 2019 | 98.26 | 100.66 | 97.94 | 98.93 | 9,994,100 | -1.13(-1.13%) |
Aug 13, 2019 | 98.04 | 100.71 | 97.67 | 100.06 | 7,215,048 | +2.07(+2.11%) |
Aug 12, 2019 | 99.41 | 99.52 | 97.66 | 97.99 | 5,514,922 | -1.95(-1.95%) |
Aug 09, 2019 | 100.66 | 101.03 | 99.40 | 99.93 | 4,501,662 | -1.16(-1.14%) |
Aug 08, 2019 | 100.61 | 101.39 | 100.39 | 101.09 | 4,696,097 | +0.79(+0.79%) |
Aug 07, 2019 | 99.20 | 100.70 | 98.18 | 100.30 | 7,851,821 | +0.86(+0.87%) |
Aug 06, 2019 | 98.43 | 99.96 | 97.88 | 99.43 | 7,569,023 | +1.34(+1.37%) |
Aug 05, 2019 | 100.11 | 100.11 | 97.88 | 98.09 | 8,165,826 | -3.32(-3.27%) |
Aug 02, 2019 | 101.72 | 102.09 | 100.25 | 101.41 | 6,102,424 | +0.02(+0.02%) |
Aug 01, 2019 | 102.26 | 103.98 | 101.33 | 101.39 | 8,040,679 | -0.93(-0.91%) |
Jul 31, 2019 | 103.74 | 104.14 | 101.62 | 102.32 | 6,699,611 | -1.56(-1.50%) |
Jul 30, 2019 | 103.88 | 104.19 | 103.51 | 103.88 | 3,274,164 | -0.19(-0.19%) |
Jul 29, 2019 | 104.60 | 104.73 | 103.60 | 104.07 | 4,041,352 | -0.70(-0.66%) |
Jul 26, 2019 | 103.93 | 105.06 | 103.65 | 104.77 | 5,101,625 | +0.74(+0.71%) |
Jul 25, 2019 | 103.99 | 104.18 | 103.50 | 104.02 | 4,154,939 | +0.20(+0.20%) |
Jul 24, 2019 | 103.85 | 104.55 | 103.42 | 103.82 | 4,506,433 | -0.08(-0.08%) |
Jul 23, 2019 | 104.86 | 104.93 | 103.42 | 103.90 | 6,207,697 | -0.68(-0.65%) |
Jul 22, 2019 | 105.77 | 105.99 | 104.12 | 104.58 | 4,876,804 | -1.00(-0.95%) |
Jul 19, 2019 | 106.60 | 106.89 | 105.54 | 105.58 | 4,095,540 | -0.76(-0.71%) |
Jul 18, 2019 | 106.00 | 106.40 | 105.43 | 106.34 | 3,478,898 | +0.11(+0.10%) |
Jul 17, 2019 | 106.42 | 106.76 | 105.86 | 106.23 | 2,900,321 | -0.15(-0.14%) |
Jul 16, 2019 | 106.91 | 107.06 | 105.71 | 106.38 | 3,762,914 | -0.20(-0.19%) |
Jul 15, 2019 | 106.29 | 106.67 | 106.09 | 106.58 | 3,609,732 | +0.35(+0.33%) |
Jul 12, 2019 | 105.76 | 106.39 | 105.32 | 106.23 | 4,038,256 | +0.63(+0.60%) |
Jul 11, 2019 | 105.06 | 105.62 | 104.77 | 105.60 | 4,203,133 | +0.87(+0.83%) |
Jul 10, 2019 | 104.86 | 105.31 | 104.18 | 104.73 | 4,939,808 | +0.09(+0.09%) |
Jul 09, 2019 | 104.64 | 105.10 | 104.38 | 104.64 | 5,851,054 | +0.15(+0.14%) |
Jul 08, 2019 | 103.75 | 104.68 | 103.54 | 104.49 | 5,087,122 | +0.69(+0.66%) |
Jul 05, 2019 | 103.82 | 104.04 | 103.09 | 103.80 | 3,861,441 | -0.31(-0.30%) |
Jul 03, 2019 | 103.06 | 104.19 | 102.89 | 104.12 | 3,460,022 | +0.67(+0.64%) |
Jul 02, 2019 | 102.73 | 103.46 | 102.28 | 103.45 | 4,383,373 | +0.91(+0.89%) |
Jul 01, 2019 | 103.17 | 103.79 | 101.98 | 102.54 | 5,950,726 | +0.12(+0.12%) |
Jun 28, 2019 | 102.47 | 103.36 | 102.19 | 102.42 | 7,019,724 | +0.36(+0.35%) |
Jun 27, 2019 | 102.02 | 102.44 | 100.91 | 102.06 | 5,913,113 | -0.09(-0.09%) |
Jun 26, 2019 | 102.75 | 102.96 | 102.06 | 102.15 | 4,489,625 | -0.48(-0.47%) |
Jun 25, 2019 | 102.78 | 103.29 | 102.34 | 102.63 | 6,586,251 | -0.48(-0.47%) |
Jun 24, 2019 | 103.35 | 104.02 | 102.92 | 103.11 | 6,507,611 | +0.10(+0.10%) |
Jun 21, 2019 | 102.28 | 104.00 | 102.21 | 103.01 | 14,216,911 | +0.75(+0.73%) |
Jun 20, 2019 | 101.80 | 102.42 | 101.30 | 102.26 | 5,395,633 | +0.65(+0.64%) |
Jun 19, 2019 | 101.78 | 101.82 | 100.92 | 101.61 | 4,233,840 | -0.03(-0.03%) |
Jun 18, 2019 | 101.78 | 101.93 | 100.95 | 101.64 | 5,298,141 | +0.24(+0.24%) |
Jun 17, 2019 | 101.15 | 101.55 | 100.35 | 101.40 | 4,473,756 | +0.30(+0.29%) |
Jun 14, 2019 | 100.83 | 101.58 | 100.54 | 101.10 | 4,882,414 | +0.39(+0.39%) |
Jun 13, 2019 | 101.04 | 101.58 | 100.27 | 100.71 | 5,916,999 | -0.16(-0.16%) |
Jun 12, 2019 | 100.04 | 100.95 | 100.04 | 100.87 | 4,999,673 | +0.82(+0.82%) |
Jun 11, 2019 | 100.11 | 101.01 | 99.88 | 100.06 | 7,278,398 | +0.39(+0.39%) |
Jun 10, 2019 | 98.70 | 99.91 | 98.60 | 99.67 | 6,823,892 | +1.35(+1.38%) |
Jun 07, 2019 | 97.54 | 98.59 | 97.38 | 98.31 | 7,345,844 | +0.88(+0.90%) |
Jun 06, 2019 | 96.86 | 97.94 | 96.59 | 97.43 | 8,697,926 | +0.64(+0.66%) |
Jun 05, 2019 | 95.25 | 97.13 | 95.11 | 96.79 | 7,446,177 | +1.72(+1.81%) |
Jun 04, 2019 | 95.12 | 95.15 | 94.03 | 95.07 | 6,435,001 | +0.56(+0.59%) |
Jun 03, 2019 | 94.21 | 95.18 | 93.99 | 94.51 | 7,136,024 | +0.48(+0.51%) |
May 31, 2019 | 93.95 | 94.57 | 93.25 | 94.03 | 6,394,454 | -0.70(-0.73%) |
May 30, 2019 | 95.00 | 95.93 | 94.47 | 94.73 | 5,414,417 | +0.06(+0.07%) |
May 29, 2019 | 94.65 | 95.37 | 94.06 | 94.66 | 6,945,245 | -0.28(-0.29%) |
May 28, 2019 | 95.07 | 96.01 | 94.94 | 94.94 | 10,911,614 | -0.23(-0.24%) |
May 24, 2019 | 94.72 | 95.37 | 94.62 | 95.17 | 4,777,447 | +0.75(+0.80%) |
May 23, 2019 | 94.38 | 94.48 | 93.56 | 94.42 | 6,928,328 | -0.34(-0.36%) |
May 22, 2019 | 94.18 | 94.95 | 93.68 | 94.76 | 7,919,219 | +1.09(+1.17%) |
May 21, 2019 | 94.10 | 94.23 | 93.07 | 93.67 | 7,431,927 | -0.44(-0.46%) |
May 20, 2019 | 93.06 | 94.53 | 92.93 | 94.10 | 7,761,201 | +0.61(+0.65%) |
May 17, 2019 | 92.92 | 94.50 | 92.61 | 93.49 | 13,345,999 | -0.42(-0.44%) |
May 16, 2019 | 95.32 | 96.37 | 93.47 | 93.91 | 18,470,520 | +1.33(+1.43%) |
May 15, 2019 | 92.88 | 93.03 | 91.89 | 92.58 | 7,262,831 | -0.38(-0.41%) |
May 14, 2019 | 92.83 | 93.49 | 92.59 | 92.96 | 6,853,545 | +0.37(+0.40%) |
May 13, 2019 | 93.11 | 93.76 | 91.78 | 92.59 | 7,941,603 | -1.87(-1.98%) |
May 10, 2019 | 92.47 | 94.65 | 92.42 | 94.47 | 9,431,480 | +2.20(+2.38%) |
May 09, 2019 | 92.02 | 92.64 | 91.63 | 92.27 | 6,731,903 | -0.21(-0.23%) |
May 08, 2019 | 92.44 | 93.16 | 92.08 | 92.48 | 6,379,104 | -0.92(-0.99%) |
May 07, 2019 | 93.87 | 94.21 | 92.91 | 93.40 | 4,956,789 | -1.07(-1.13%) |
May 06, 2019 | 92.90 | 94.56 | 92.70 | 94.47 | 5,002,746 | +0.35(+0.37%) |
May 03, 2019 | 94.35 | 94.74 | 93.87 | 94.12 | 5,766,644 | +0.86(+0.92%) |
May 02, 2019 | 93.52 | 94.11 | 92.43 | 93.27 | 5,430,146 | -0.19(-0.21%) |
May 01, 2019 | 94.76 | 94.80 | 93.39 | 93.46 | 5,787,668 | -1.36(-1.44%) |
Apr 30, 2019 | 93.84 | 94.90 | 93.54 | 94.82 | 6,652,196 | +1.18(+1.26%) |
Apr 29, 2019 | 93.94 | 94.05 | 92.93 | 93.64 | 6,919,284 | +0.03(+0.03%) |
Apr 26, 2019 | 92.62 | 94.36 | 91.89 | 93.62 | 8,793,232 | -1.83(-1.92%) |
Apr 25, 2019 | 95.19 | 96.02 | 94.82 | 95.45 | 4,294,854 | -0.01(-0.01%) |
Apr 24, 2019 | 95.10 | 95.76 | 95.06 | 95.46 | 5,094,735 | +0.42(+0.45%) |
Apr 23, 2019 | 94.54 | 95.24 | 94.00 | 95.04 | 5,477,771 | +0.65(+0.68%) |
Apr 22, 2019 | 94.77 | 95.47 | 94.21 | 94.39 | 5,508,766 | -0.75(-0.79%) |
Apr 18, 2019 | 95.07 | 95.71 | 94.87 | 95.14 | 4,043,006 | +0.02(+0.02%) |
Apr 17, 2019 | 94.97 | 95.34 | 94.42 | 95.12 | 4,044,406 | +0.21(+0.22%) |
Apr 16, 2019 | 94.87 | 95.33 | 94.55 | 94.91 | 5,235,894 | +0.46(+0.49%) |
Apr 15, 2019 | 93.40 | 94.89 | 93.37 | 94.45 | 5,544,131 | +0.80(+0.86%) |
Apr 12, 2019 | 93.13 | 94.07 | 93.13 | 93.64 | 5,598,326 | +0.70(+0.75%) |
Apr 11, 2019 | 91.93 | 92.97 | 91.72 | 92.94 | 6,080,355 | +1.11(+1.20%) |
Apr 10, 2019 | 90.83 | 91.95 | 90.82 | 91.84 | 4,434,767 | +0.84(+0.92%) |
Apr 09, 2019 | 91.10 | 91.50 | 90.50 | 91.00 | 4,736,263 | -0.50(-0.54%) |
Apr 08, 2019 | 90.78 | 91.51 | 90.60 | 91.50 | 5,880,664 | +0.37(+0.40%) |
Apr 05, 2019 | 90.59 | 91.47 | 90.51 | 91.13 | 5,049,989 | +0.66(+0.73%) |
Apr 04, 2019 | 89.67 | 90.62 | 89.66 | 90.46 | 4,366,522 | +0.85(+0.95%) |
Apr 03, 2019 | 89.55 | 89.81 | 89.25 | 89.62 | 6,167,202 | +0.23(+0.26%) |
Apr 02, 2019 | 90.14 | 90.65 | 89.35 | 89.38 | 6,803,848 | -0.81(-0.90%) |
Apr 01, 2019 | 90.33 | 90.69 | 89.96 | 90.20 | 9,223,216 | +0.27(+0.30%) |
Mar 29, 2019 | 89.98 | 90.06 | 89.48 | 89.93 | 8,068,660 | +0.37(+0.41%) |
Mar 28, 2019 | 89.98 | 90.24 | 89.01 | 89.56 | 8,732,592 | -0.07(-0.08%) |
Mar 27, 2019 | 90.49 | 91.16 | 89.40 | 89.63 | 9,185,219 | -0.83(-0.92%) |
Mar 26, 2019 | 90.69 | 91.15 | 90.39 | 90.46 | 5,364,381 | -0.06(-0.06%) |
Mar 25, 2019 | 90.18 | 90.93 | 90.02 | 90.52 | 5,864,212 | -0.10(-0.11%) |
Mar 22, 2019 | 90.90 | 91.77 | 90.31 | 90.62 | 7,275,112 | -0.72(-0.79%) |
Mar 21, 2019 | 90.59 | 91.40 | 90.45 | 91.34 | 7,104,593 | +0.39(+0.43%) |
Mar 20, 2019 | 91.47 | 91.79 | 90.86 | 90.95 | 6,857,024 | -1.12(-1.21%) |
Mar 19, 2019 | 92.20 | 92.66 | 91.81 | 92.07 | 5,872,090 | +0.18(+0.19%) |
Mar 18, 2019 | 90.64 | 91.99 | 90.60 | 91.89 | 6,114,728 | +1.14(+1.26%) |
Mar 15, 2019 | 90.62 | 90.83 | 89.99 | 90.75 | 15,834,087 | +0.18(+0.20%) |
Mar 14, 2019 | 90.74 | 90.76 | 89.98 | 90.56 | 5,342,400 | -0.26(-0.28%) |
Mar 13, 2019 | 90.52 | 91.12 | 90.24 | 90.82 | 5,977,593 | +0.61(+0.67%) |
Mar 12, 2019 | 90.36 | 90.56 | 89.92 | 90.22 | 5,528,744 | -0.10(-0.11%) |
Mar 11, 2019 | 89.92 | 90.41 | 89.71 | 90.32 | 5,827,867 | +0.82(+0.91%) |
Mar 08, 2019 | 89.47 | 90.26 | 88.96 | 89.50 | 6,170,686 | +0.13(+0.14%) |
Mar 07, 2019 | 89.61 | 90.06 | 89.18 | 89.37 | 6,676,219 | -0.74(-0.82%) |
Mar 06, 2019 | 90.13 | 90.80 | 89.75 | 90.12 | 5,120,992 | -0.07(-0.08%) |
Mar 05, 2019 | 90.00 | 90.97 | 89.96 | 90.19 | 6,672,210 | +0.45(+0.50%) |
Mar 04, 2019 | 89.99 | 90.42 | 89.30 | 89.74 | 8,377,416 | -0.07(-0.08%) |
Mar 01, 2019 | 91.23 | 91.31 | 89.07 | 89.81 | 11,287,864 | -0.97(-1.07%) |
Feb 28, 2019 | 89.98 | 91.23 | 89.67 | 90.79 | 12,401,699 | +0.81(+0.90%) |
Feb 27, 2019 | 89.99 | 90.24 | 89.50 | 89.98 | 8,615,559 | -0.53(-0.59%) |
Feb 26, 2019 | 90.81 | 90.85 | 89.76 | 90.51 | 9,230,890 | -0.39(-0.43%) |
Feb 25, 2019 | 91.82 | 91.83 | 90.84 | 90.91 | 10,066,592 | -0.39(-0.43%) |
Feb 22, 2019 | 91.55 | 91.86 | 90.92 | 91.30 | 8,817,649 | +0.15(+0.16%) |
Feb 21, 2019 | 91.40 | 91.64 | 90.71 | 91.15 | 6,989,819 | -0.45(-0.49%) |
Feb 20, 2019 | 93.37 | 93.86 | 90.47 | 91.60 | 18,869,670 | -2.13(-2.27%) |
Feb 19, 2019 | 93.90 | 95.55 | 93.61 | 93.73 | 22,555,968 | +2.03(+2.21%) |
Feb 15, 2019 | 90.78 | 91.71 | 90.66 | 91.70 | 10,337,614 | +1.35(+1.49%) |
Feb 14, 2019 | 89.58 | 90.98 | 88.98 | 90.36 | 7,847,362 | +0.53(+0.59%) |
Feb 13, 2019 | 89.24 | 89.88 | 89.04 | 89.82 | 5,893,942 | +0.89(+1.00%) |
Feb 12, 2019 | 88.80 | 89.12 | 88.50 | 88.93 | 6,101,750 | +0.71(+0.80%) |
Feb 11, 2019 | 87.72 | 88.37 | 87.71 | 88.23 | 5,878,535 | +0.57(+0.65%) |
Feb 08, 2019 | 88.36 | 88.68 | 87.26 | 87.66 | 6,726,552 | -1.05(-1.19%) |
Feb 07, 2019 | 87.23 | 88.80 | 87.13 | 88.71 | 7,643,539 | +1.00(+1.14%) |
Feb 06, 2019 | 87.52 | 88.05 | 87.33 | 87.71 | 4,649,037 | +0.04(+0.04%) |
Feb 05, 2019 | 87.36 | 87.99 | 87.15 | 87.68 | 6,475,871 | +0.76(+0.88%) |
Feb 04, 2019 | 86.08 | 86.92 | 85.61 | 86.92 | 7,907,668 | +0.83(+0.97%) |