Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.77 | 124.08 | 122.06 | 122.38 | 30,887 | -1.42(-1.15%) |
Jan 30, 2020 | 122.73 | 123.80 | 122.73 | 123.80 | 14,184 | +1.23(+1.00%) |
Jan 29, 2020 | 123.11 | 123.11 | 122.56 | 122.57 | 7,133 | -0.29(-0.24%) |
Jan 28, 2020 | 122.73 | 123.24 | 122.69 | 122.86 | 13,523 | +0.43(+0.35%) |
Jan 27, 2020 | 121.77 | 122.92 | 121.56 | 122.43 | 10,255 | -1.04(-0.85%) |
Jan 24, 2020 | 124.88 | 124.94 | 123.10 | 123.47 | 12,970 | -1.03(-0.83%) |
Jan 23, 2020 | 124.18 | 124.57 | 123.80 | 124.50 | 8,521 | -0.35(-0.28%) |
Jan 22, 2020 | 125.14 | 125.20 | 124.68 | 124.85 | 7,041 | +0.32(+0.26%) |
Jan 21, 2020 | 124.31 | 124.55 | 123.84 | 124.53 | 15,867 | +0.29(+0.23%) |
Jan 17, 2020 | 124.19 | 124.26 | 124.07 | 124.24 | 6,925 | +0.35(+0.29%) |
Jan 16, 2020 | 123.45 | 123.89 | 123.45 | 123.89 | 19,707 | +0.56(+0.46%) |
Jan 15, 2020 | 122.82 | 123.70 | 122.82 | 123.32 | 8,407 | +0.59(+0.48%) |
Jan 14, 2020 | 122.66 | 122.96 | 122.51 | 122.73 | 12,124 | +0.29(+0.23%) |
Jan 13, 2020 | 121.31 | 122.44 | 121.31 | 122.44 | 18,862 | +1.38(+1.14%) |
Jan 10, 2020 | 121.42 | 121.52 | 120.96 | 121.06 | 12,531 | -0.21(-0.17%) |
Jan 09, 2020 | 121.20 | 121.39 | 120.92 | 121.26 | 7,380 | +0.39(+0.32%) |
Jan 08, 2020 | 120.63 | 121.41 | 120.43 | 120.88 | 8,717 | +0.66(+0.54%) |
Jan 07, 2020 | 120.69 | 120.76 | 120.18 | 120.22 | 13,343 | -0.60(-0.49%) |
Jan 06, 2020 | 120.04 | 120.82 | 120.04 | 120.82 | 30,805 | +0.26(+0.22%) |
Jan 03, 2020 | 119.75 | 120.83 | 119.75 | 120.56 | 68,920 | -0.30(-0.25%) |
Jan 02, 2020 | 121.49 | 121.49 | 120.30 | 120.86 | 227,349 | -0.30(-0.25%) |
Dec 31, 2019 | 120.77 | 121.22 | 120.77 | 121.16 | 14,069 | +0.15(+0.12%) |
Dec 30, 2019 | 121.59 | 121.59 | 120.89 | 121.01 | 4,394 | -0.71(-0.58%) |
Dec 27, 2019 | 121.56 | 121.76 | 121.52 | 121.72 | 4,396 | +0.52(+0.43%) |
Dec 26, 2019 | 121.19 | 121.45 | 121.03 | 121.21 | 2,219 | +0.10(+0.09%) |
Dec 24, 2019 | 121.03 | 121.23 | 121.03 | 121.10 | 2,857 | +0.14(+0.11%) |
Dec 23, 2019 | 121.51 | 121.64 | 120.96 | 120.96 | 15,938 | -0.18(-0.15%) |
Dec 20, 2019 | 120.94 | 121.67 | 120.94 | 121.14 | 16,048 | +0.57(+0.48%) |
Dec 19, 2019 | 120.39 | 120.57 | 120.19 | 120.57 | 7,896 | +0.52(+0.43%) |
Dec 18, 2019 | 119.85 | 120.06 | 119.72 | 120.05 | 3,487 | +0.36(+0.30%) |
Dec 17, 2019 | 119.73 | 119.94 | 119.43 | 119.69 | 6,627 | -0.05(-0.04%) |
Dec 16, 2019 | 119.62 | 120.04 | 119.62 | 119.74 | 7,761 | +0.64(+0.54%) |
Dec 13, 2019 | 118.57 | 119.16 | 118.54 | 119.10 | 9,624 | +0.21(+0.18%) |
Dec 12, 2019 | 118.51 | 119.38 | 118.47 | 118.89 | 14,569 | +0.43(+0.37%) |
Dec 11, 2019 | 118.42 | 118.60 | 118.28 | 118.45 | 5,971 | +0.39(+0.33%) |
Dec 10, 2019 | 118.33 | 118.38 | 117.99 | 118.07 | 4,253 | -0.32(-0.27%) |
Dec 09, 2019 | 118.18 | 118.60 | 118.18 | 118.39 | 6,657 | +0.20(+0.17%) |
Dec 06, 2019 | 118.32 | 118.55 | 118.18 | 118.18 | 3,540 | +0.56(+0.48%) |
Dec 05, 2019 | 117.43 | 117.78 | 117.04 | 117.62 | 9,415 | +0.35(+0.30%) |
Dec 04, 2019 | 116.65 | 117.32 | 116.65 | 117.27 | 9,994 | +0.93(+0.80%) |
Dec 03, 2019 | 116.31 | 116.33 | 115.83 | 116.33 | 12,805 | -0.51(-0.43%) |
Dec 02, 2019 | 116.94 | 116.94 | 116.28 | 116.84 | 16,198 | +0.07(+0.06%) |
Nov 29, 2019 | 117.05 | 117.05 | 116.77 | 116.77 | 3,761 | -0.28(-0.24%) |
Nov 27, 2019 | 116.81 | 117.12 | 116.67 | 117.05 | 13,275 | +0.50(+0.43%) |
Nov 26, 2019 | 115.78 | 116.55 | 115.78 | 116.55 | 5,793 | +0.81(+0.70%) |
Nov 25, 2019 | 115.52 | 115.74 | 115.50 | 115.74 | 3,656 | +0.60(+0.52%) |
Nov 22, 2019 | 114.76 | 115.27 | 114.70 | 115.14 | 3,871 | +0.05(+0.05%) |
Nov 21, 2019 | 115.77 | 115.85 | 115.03 | 115.09 | 16,714 | -0.70(-0.60%) |
Nov 20, 2019 | 115.93 | 116.27 | 115.50 | 115.78 | 25,098 | -0.09(-0.08%) |
Nov 19, 2019 | 116.23 | 116.23 | 115.73 | 115.88 | 7,946 | -0.15(-0.13%) |
Nov 18, 2019 | 115.50 | 116.38 | 115.50 | 116.03 | 19,015 | +0.42(+0.36%) |
Nov 15, 2019 | 115.65 | 115.65 | 115.11 | 115.61 | 71,575 | +0.50(+0.44%) |
Nov 14, 2019 | 115.21 | 115.42 | 114.88 | 115.11 | 6,962 | -0.06(-0.05%) |
Nov 13, 2019 | 114.62 | 115.26 | 114.62 | 115.17 | 18,166 | +0.52(+0.46%) |
Nov 12, 2019 | 114.81 | 114.81 | 114.45 | 114.65 | 6,551 | +0.11(+0.09%) |
Nov 11, 2019 | 114.48 | 114.63 | 114.47 | 114.54 | 6,450 | -0.19(-0.17%) |
Nov 08, 2019 | 114.55 | 114.73 | 114.33 | 114.73 | 8,297 | +0.15(+0.13%) |
Nov 07, 2019 | 115.25 | 115.25 | 114.52 | 114.58 | 11,146 | -0.26(-0.23%) |
Nov 06, 2019 | 114.47 | 114.97 | 114.27 | 114.84 | 8,092 | +0.51(+0.44%) |
Nov 05, 2019 | 114.28 | 114.56 | 114.27 | 114.34 | 26,967 | +0.07(+0.06%) |
Nov 04, 2019 | 115.44 | 115.44 | 114.03 | 114.26 | 9,187 | -0.69(-0.60%) |
Nov 01, 2019 | 114.56 | 115.42 | 114.56 | 114.95 | 16,483 | +0.34(+0.29%) |
Oct 31, 2019 | 115.03 | 115.53 | 114.21 | 114.61 | 7,104 | -0.52(-0.45%) |
Oct 30, 2019 | 114.70 | 115.23 | 114.41 | 115.13 | 11,507 | +0.53(+0.46%) |
Oct 29, 2019 | 114.93 | 115.00 | 114.56 | 114.60 | 13,320 | -0.02(-0.02%) |
Oct 28, 2019 | 115.24 | 115.24 | 114.51 | 114.62 | 4,775 | -0.35(-0.30%) |
Oct 25, 2019 | 114.79 | 115.21 | 114.71 | 114.97 | 12,390 | -0.13(-0.11%) |
Oct 24, 2019 | 115.26 | 115.26 | 114.87 | 115.10 | 5,601 | +0.30(+0.26%) |
Oct 23, 2019 | 114.37 | 114.80 | 114.37 | 114.80 | 4,827 | +0.30(+0.26%) |
Oct 22, 2019 | 115.12 | 115.12 | 114.47 | 114.50 | 5,242 | +0.07(+0.06%) |
Oct 21, 2019 | 114.28 | 114.49 | 114.19 | 114.43 | 5,677 | +0.26(+0.22%) |
Oct 18, 2019 | 113.61 | 114.38 | 113.61 | 114.17 | 5,973 | +0.35(+0.31%) |
Oct 17, 2019 | 113.87 | 114.15 | 113.62 | 113.82 | 6,371 | +0.52(+0.46%) |
Oct 16, 2019 | 113.00 | 113.31 | 113.00 | 113.30 | 4,954 | +0.24(+0.21%) |
Oct 15, 2019 | 113.37 | 113.37 | 112.91 | 113.06 | 16,789 | -0.10(-0.09%) |
Oct 14, 2019 | 113.06 | 113.19 | 113.06 | 113.16 | 3,384 | -0.16(-0.14%) |
Oct 11, 2019 | 113.11 | 114.02 | 113.11 | 113.33 | 26,993 | +0.51(+0.45%) |
Oct 10, 2019 | 112.36 | 112.99 | 112.22 | 112.82 | 11,111 | +0.38(+0.34%) |
Oct 09, 2019 | 112.23 | 112.68 | 112.06 | 112.44 | 5,234 | +0.77(+0.69%) |
Oct 08, 2019 | 112.08 | 112.60 | 111.62 | 111.67 | 18,592 | -1.47(-1.30%) |
Oct 07, 2019 | 113.42 | 113.81 | 112.93 | 113.14 | 9,443 | -0.70(-0.61%) |
Oct 04, 2019 | 112.93 | 113.84 | 112.69 | 113.84 | 6,858 | +1.66(+1.48%) |
Oct 03, 2019 | 111.64 | 112.37 | 110.74 | 112.18 | 13,861 | +0.77(+0.69%) |
Oct 02, 2019 | 112.99 | 113.17 | 110.90 | 111.41 | 10,544 | -2.30(-2.02%) |
Oct 01, 2019 | 114.82 | 114.82 | 113.49 | 113.70 | 7,008 | -0.63(-0.55%) |
Sep 30, 2019 | 113.72 | 114.43 | 113.72 | 114.34 | 12,034 | +0.84(+0.74%) |
Sep 27, 2019 | 113.96 | 113.99 | 113.00 | 113.50 | 7,301 | -0.22(-0.19%) |
Sep 26, 2019 | 113.47 | 114.00 | 113.27 | 113.72 | 6,988 | +0.61(+0.54%) |
Sep 25, 2019 | 113.53 | 113.53 | 112.84 | 113.11 | 5,870 | +0.80(+0.71%) |
Sep 24, 2019 | 112.93 | 112.93 | 112.14 | 112.31 | 13,305 | -0.22(-0.20%) |
Sep 23, 2019 | 112.03 | 112.91 | 112.03 | 112.53 | 13,220 | +0.23(+0.20%) |
Sep 20, 2019 | 113.02 | 113.02 | 112.30 | 112.30 | 11,792 | -0.34(-0.30%) |
Sep 19, 2019 | 112.80 | 112.93 | 112.63 | 112.64 | 4,658 | -0.08(-0.07%) |
Sep 18, 2019 | 112.71 | 112.91 | 112.06 | 112.73 | 19,833 | -0.05(-0.05%) |
Sep 17, 2019 | 112.23 | 112.96 | 112.23 | 112.78 | 7,389 | +0.36(+0.32%) |
Sep 16, 2019 | 112.69 | 112.76 | 112.25 | 112.42 | 8,300 | -0.90(-0.79%) |
Sep 13, 2019 | 113.86 | 114.06 | 113.32 | 113.32 | 9,122 | -0.75(-0.65%) |
Sep 12, 2019 | 114.21 | 114.40 | 114.00 | 114.07 | 9,473 | +0.51(+0.45%) |
Sep 11, 2019 | 113.12 | 113.62 | 113.12 | 113.56 | 6,466 | +0.78(+0.70%) |
Sep 10, 2019 | 113.02 | 113.02 | 112.43 | 112.78 | 5,345 | -0.56(-0.50%) |
Sep 09, 2019 | 113.27 | 113.42 | 113.15 | 113.34 | 6,993 | +0.15(+0.14%) |
Sep 06, 2019 | 112.94 | 113.30 | 112.83 | 113.19 | 6,007 | +0.51(+0.45%) |
Sep 05, 2019 | 113.21 | 113.21 | 112.67 | 112.67 | 10,318 | +0.30(+0.26%) |
Sep 04, 2019 | 111.74 | 112.40 | 111.59 | 112.38 | 7,895 | +1.35(+1.21%) |
Sep 03, 2019 | 110.20 | 111.04 | 110.20 | 111.03 | 12,087 | +0.15(+0.14%) |
Aug 30, 2019 | 111.40 | 111.50 | 110.62 | 110.88 | 11,236 | +0.02(+0.02%) |
Aug 29, 2019 | 110.98 | 111.55 | 110.28 | 110.86 | 10,096 | +0.42(+0.38%) |
Aug 28, 2019 | 109.29 | 110.48 | 109.28 | 110.44 | 6,799 | +1.00(+0.91%) |
Aug 27, 2019 | 110.58 | 110.94 | 109.27 | 109.44 | 12,825 | -0.36(-0.33%) |
Aug 26, 2019 | 109.64 | 110.20 | 109.60 | 109.80 | 8,626 | +1.15(+1.06%) |
Aug 23, 2019 | 110.71 | 111.34 | 108.37 | 108.65 | 12,348 | -2.66(-2.39%) |
Aug 22, 2019 | 110.98 | 111.57 | 110.56 | 111.31 | 15,073 | +0.47(+0.42%) |
Aug 21, 2019 | 110.81 | 110.89 | 110.57 | 110.84 | 19,655 | +0.66(+0.60%) |
Aug 20, 2019 | 110.88 | 110.88 | 110.18 | 110.18 | 10,704 | -1.02(-0.92%) |
Aug 19, 2019 | 110.93 | 111.41 | 110.83 | 111.20 | 10,554 | +1.11(+1.01%) |
Aug 16, 2019 | 108.94 | 110.09 | 108.94 | 110.09 | 17,688 | +1.53(+1.41%) |
Aug 15, 2019 | 108.64 | 108.86 | 108.15 | 108.56 | 46,056 | +0.23(+0.21%) |
Aug 14, 2019 | 109.46 | 109.66 | 108.07 | 108.33 | 13,387 | -2.11(-1.91%) |
Aug 13, 2019 | 110.27 | 111.02 | 109.67 | 110.44 | 9,401 | +1.21(+1.11%) |
Aug 12, 2019 | 109.69 | 109.69 | 108.92 | 109.22 | 8,453 | -1.05(-0.96%) |
Aug 09, 2019 | 111.17 | 111.50 | 109.58 | 110.28 | 14,239 | -0.95(-0.86%) |
Aug 08, 2019 | 109.63 | 111.37 | 109.61 | 111.23 | 14,887 | +1.61(+1.47%) |
Aug 07, 2019 | 108.12 | 109.84 | 107.16 | 109.62 | 21,355 | +1.01(+0.93%) |
Aug 06, 2019 | 108.26 | 108.77 | 107.85 | 108.61 | 7,038 | +1.30(+1.22%) |
Aug 05, 2019 | 109.43 | 109.43 | 107.16 | 107.31 | 17,233 | -2.95(-2.67%) |
Aug 02, 2019 | 110.31 | 110.73 | 109.92 | 110.26 | 20,247 | -0.37(-0.33%) |
Aug 01, 2019 | 112.04 | 112.98 | 110.51 | 110.62 | 24,656 | -1.16(-1.04%) |
Jul 31, 2019 | 113.20 | 113.20 | 110.67 | 111.79 | 22,287 | -1.58(-1.39%) |
Jul 30, 2019 | 113.35 | 113.71 | 113.29 | 113.37 | 36,261 | +0.06(+0.06%) |
Jul 29, 2019 | 112.86 | 113.33 | 112.86 | 113.30 | 8,063 | +0.42(+0.37%) |
Jul 26, 2019 | 112.31 | 112.94 | 112.02 | 112.89 | 5,784 | +0.97(+0.87%) |
Jul 25, 2019 | 111.76 | 112.17 | 111.64 | 111.91 | 7,570 | -0.36(-0.32%) |
Jul 24, 2019 | 112.42 | 112.50 | 112.16 | 112.27 | 6,622 | -0.32(-0.29%) |
Jul 23, 2019 | 112.40 | 112.70 | 112.25 | 112.59 | 6,365 | +1.15(+1.04%) |
Jul 22, 2019 | 112.21 | 112.29 | 111.39 | 111.44 | 8,460 | -0.52(-0.46%) |
Jul 19, 2019 | 112.69 | 113.05 | 111.96 | 111.96 | 12,459 | -0.46(-0.41%) |
Jul 18, 2019 | 111.91 | 112.78 | 111.74 | 112.41 | 97,787 | +0.67(+0.60%) |
Jul 17, 2019 | 111.98 | 112.08 | 111.74 | 111.74 | 13,817 | -0.45(-0.40%) |
Jul 16, 2019 | 111.75 | 112.22 | 111.75 | 112.19 | 14,034 | +0.01(+0.01%) |
Jul 15, 2019 | 112.13 | 112.22 | 111.90 | 112.18 | 13,413 | +0.17(+0.15%) |
Jul 12, 2019 | 111.33 | 112.05 | 111.33 | 112.01 | 9,344 | +0.80(+0.72%) |
Jul 11, 2019 | 111.18 | 111.23 | 110.74 | 111.21 | 7,668 | +0.14(+0.13%) |
Jul 10, 2019 | 110.85 | 111.32 | 110.85 | 111.07 | 9,337 | +0.62(+0.56%) |
Jul 09, 2019 | 110.78 | 110.78 | 110.09 | 110.45 | 6,247 | -0.71(-0.64%) |
Jul 08, 2019 | 111.05 | 111.31 | 110.89 | 111.17 | 43,150 | -0.02(-0.02%) |
Jul 05, 2019 | 111.29 | 111.29 | 110.10 | 111.18 | 30,593 | -0.51(-0.46%) |
Jul 03, 2019 | 110.84 | 111.80 | 110.84 | 111.70 | 4,116 | +1.31(+1.19%) |
Jul 02, 2019 | 110.00 | 110.38 | 109.66 | 110.38 | 25,687 | +0.51(+0.47%) |
Jul 01, 2019 | 110.07 | 110.23 | 109.32 | 109.87 | 86,371 | +0.68(+0.63%) |
Jun 28, 2019 | 109.61 | 109.61 | 109.03 | 109.19 | 16,353 | +0.21(+0.19%) |
Jun 27, 2019 | 108.74 | 109.12 | 108.55 | 108.98 | 17,564 | +0.44(+0.41%) |
Jun 26, 2019 | 108.86 | 108.99 | 108.54 | 108.54 | 11,608 | -1.01(-0.92%) |
Jun 25, 2019 | 110.19 | 110.19 | 109.35 | 109.55 | 23,094 | -0.49(-0.45%) |
Jun 24, 2019 | 110.09 | 110.56 | 109.97 | 110.04 | 17,220 | +0.15(+0.14%) |
Jun 21, 2019 | 110.10 | 110.44 | 109.70 | 109.89 | 30,037 | -0.43(-0.39%) |
Jun 20, 2019 | 110.09 | 110.39 | 109.64 | 110.32 | 17,350 | +1.01(+0.92%) |
Jun 19, 2019 | 108.86 | 109.47 | 108.53 | 109.31 | 108,779 | +0.22(+0.20%) |
Jun 18, 2019 | 109.86 | 109.86 | 108.98 | 109.10 | 17,278 | -0.12(-0.11%) |
Jun 17, 2019 | 109.43 | 109.43 | 109.02 | 109.22 | 9,333 | -0.26(-0.24%) |
Jun 14, 2019 | 109.26 | 109.55 | 109.25 | 109.48 | 6,386 | +0.14(+0.13%) |
Jun 13, 2019 | 109.18 | 109.34 | 108.93 | 109.34 | 5,592 | +0.57(+0.52%) |
Jun 12, 2019 | 109.12 | 109.53 | 108.73 | 108.77 | 8,631 | -0.30(-0.27%) |
Jun 11, 2019 | 109.28 | 109.29 | 108.87 | 109.06 | 10,989 | +0.30(+0.27%) |
Jun 10, 2019 | 109.15 | 109.15 | 108.57 | 108.76 | 13,121 | +0.07(+0.06%) |
Jun 07, 2019 | 108.43 | 108.98 | 108.43 | 108.70 | 9,187 | +0.97(+0.90%) |
Jun 06, 2019 | 107.27 | 107.78 | 107.21 | 107.72 | 10,999 | +0.69(+0.64%) |
Jun 05, 2019 | 106.37 | 107.07 | 106.26 | 107.04 | 12,544 | +1.12(+1.06%) |
Jun 04, 2019 | 104.84 | 105.91 | 104.84 | 105.91 | 4,343 | +1.76(+1.69%) |
Jun 03, 2019 | 103.23 | 104.26 | 103.18 | 104.15 | 16,675 | +1.29(+1.26%) |
May 31, 2019 | 103.57 | 103.57 | 102.68 | 102.86 | 17,253 | -1.59(-1.52%) |
May 30, 2019 | 104.60 | 104.59 | 104.09 | 104.45 | 6,271 | +0.19(+0.18%) |
May 29, 2019 | 104.50 | 104.50 | 103.72 | 104.26 | 25,364 | -0.89(-0.85%) |
May 28, 2019 | 106.92 | 106.92 | 105.03 | 105.15 | 9,932 | -1.64(-1.53%) |
May 24, 2019 | 107.55 | 107.55 | 106.75 | 106.79 | 5,937 | -0.39(-0.37%) |
May 23, 2019 | 107.07 | 107.30 | 106.61 | 107.18 | 123,906 | -0.47(-0.44%) |
May 22, 2019 | 107.36 | 107.74 | 107.36 | 107.65 | 10,175 | -0.03(-0.03%) |
May 21, 2019 | 108.08 | 108.08 | 107.69 | 107.69 | 3,659 | -0.03(-0.03%) |
May 20, 2019 | 107.97 | 108.16 | 107.51 | 107.71 | 8,011 | -0.79(-0.72%) |
May 17, 2019 | 108.89 | 109.19 | 108.34 | 108.50 | 18,150 | -0.50(-0.46%) |
May 16, 2019 | 108.63 | 109.47 | 108.53 | 109.00 | 10,008 | +0.68(+0.63%) |
May 15, 2019 | 107.48 | 108.50 | 107.26 | 108.32 | 82,516 | +0.95(+0.88%) |
May 14, 2019 | 107.15 | 108.01 | 107.15 | 107.38 | 10,632 | +0.69(+0.64%) |
May 13, 2019 | 106.79 | 106.86 | 106.30 | 106.69 | 17,392 | -1.53(-1.41%) |
May 10, 2019 | 107.01 | 108.42 | 106.22 | 108.21 | 16,917 | +0.82(+0.76%) |
May 09, 2019 | 107.12 | 107.55 | 106.44 | 107.39 | 5,967 | -0.31(-0.29%) |
May 08, 2019 | 107.86 | 108.34 | 107.69 | 107.70 | 31,457 | -0.21(-0.19%) |
May 07, 2019 | 108.50 | 108.68 | 107.25 | 107.91 | 110,829 | -1.17(-1.07%) |
May 06, 2019 | 108.37 | 109.24 | 108.37 | 109.08 | 9,718 | -0.62(-0.56%) |
May 03, 2019 | 109.28 | 109.83 | 109.28 | 109.70 | 7,282 | +0.79(+0.72%) |
May 02, 2019 | 108.80 | 109.02 | 108.54 | 108.91 | 13,460 | -0.06(-0.06%) |
May 01, 2019 | 110.39 | 110.39 | 108.97 | 108.97 | 14,425 | -1.28(-1.17%) |
Apr 30, 2019 | 109.33 | 110.28 | 109.23 | 110.26 | 16,479 | +0.89(+0.82%) |
Apr 29, 2019 | 109.11 | 109.53 | 109.11 | 109.37 | 15,665 | +0.24(+0.22%) |
Apr 26, 2019 | 108.22 | 109.17 | 108.22 | 109.13 | 3,921 | +1.40(+1.30%) |
Apr 25, 2019 | 107.84 | 108.04 | 107.72 | 107.73 | 8,310 | -1.38(-1.27%) |
Apr 24, 2019 | 108.92 | 109.34 | 108.85 | 109.11 | 5,282 | +0.18(+0.16%) |
Apr 23, 2019 | 108.91 | 108.98 | 108.70 | 108.94 | 6,474 | +0.20(+0.19%) |
Apr 22, 2019 | 108.98 | 109.11 | 108.69 | 108.73 | 4,526 | -0.43(-0.39%) |
Apr 18, 2019 | 109.56 | 109.56 | 108.65 | 109.16 | 7,282 | +0.11(+0.10%) |
Apr 17, 2019 | 108.74 | 109.17 | 108.74 | 109.05 | 5,022 | +0.56(+0.52%) |
Apr 16, 2019 | 108.62 | 108.62 | 108.23 | 108.49 | 15,870 | +0.03(+0.03%) |
Apr 15, 2019 | 108.16 | 108.50 | 108.16 | 108.46 | 11,012 | +0.24(+0.22%) |
Apr 12, 2019 | 107.95 | 108.21 | 107.95 | 108.21 | 3,249 | +0.54(+0.51%) |
Apr 11, 2019 | 107.70 | 107.74 | 107.49 | 107.67 | 5,819 | +0.13(+0.12%) |
Apr 10, 2019 | 107.10 | 107.64 | 107.10 | 107.54 | 9,042 | +0.51(+0.48%) |
Apr 09, 2019 | 107.07 | 107.08 | 106.87 | 107.03 | 23,971 | -0.33(-0.31%) |
Apr 08, 2019 | 106.95 | 107.38 | 106.82 | 107.36 | 7,747 | +0.40(+0.38%) |
Apr 05, 2019 | 106.89 | 106.96 | 106.76 | 106.95 | 8,402 | +0.20(+0.19%) |
Apr 04, 2019 | 106.49 | 106.78 | 106.41 | 106.75 | 7,305 | +0.47(+0.45%) |
Apr 03, 2019 | 106.59 | 106.84 | 106.03 | 106.28 | 8,534 | -0.33(-0.31%) |
Apr 02, 2019 | 106.83 | 106.86 | 106.48 | 106.61 | 10,012 | -0.36(-0.33%) |
Apr 01, 2019 | 107.05 | 107.05 | 106.72 | 106.97 | 23,789 | +0.35(+0.33%) |
Mar 29, 2019 | 106.48 | 106.71 | 106.14 | 106.62 | 14,564 | +0.42(+0.39%) |
Mar 28, 2019 | 106.28 | 106.30 | 105.95 | 106.20 | 25,282 | +0.79(+0.75%) |
Mar 27, 2019 | 105.67 | 105.67 | 104.84 | 105.41 | 18,722 | -0.17(-0.16%) |
Mar 26, 2019 | 105.22 | 105.91 | 105.18 | 105.58 | 10,298 | +0.91(+0.87%) |
Mar 25, 2019 | 104.02 | 104.93 | 104.00 | 104.67 | 36,505 | +0.34(+0.33%) |
Mar 22, 2019 | 105.07 | 105.28 | 104.33 | 104.33 | 33,050 | -1.16(-1.10%) |
Mar 21, 2019 | 104.46 | 105.66 | 104.46 | 105.49 | 17,895 | +1.47(+1.41%) |
Mar 20, 2019 | 104.16 | 104.36 | 103.82 | 104.03 | 11,210 | -0.64(-0.62%) |
Mar 19, 2019 | 104.88 | 105.40 | 104.31 | 104.67 | 13,192 | -0.12(-0.11%) |
Mar 18, 2019 | 104.26 | 104.88 | 104.26 | 104.79 | 7,026 | +0.20(+0.19%) |
Mar 15, 2019 | 104.61 | 104.94 | 104.40 | 104.59 | 16,320 | +0.41(+0.39%) |
Mar 14, 2019 | 104.28 | 104.38 | 104.15 | 104.18 | 4,137 | -0.33(-0.31%) |
Mar 13, 2019 | 103.98 | 104.72 | 103.98 | 104.51 | 9,939 | +0.67(+0.64%) |
Mar 12, 2019 | 104.04 | 104.04 | 103.82 | 103.84 | 7,725 | -0.20(-0.19%) |
Mar 11, 2019 | 103.43 | 104.08 | 103.43 | 104.04 | 7,250 | +1.40(+1.36%) |
Mar 08, 2019 | 102.56 | 102.66 | 102.17 | 102.64 | 12,830 | -0.22(-0.22%) |
Mar 07, 2019 | 103.08 | 103.08 | 102.62 | 102.87 | 18,525 | -0.25(-0.24%) |
Mar 06, 2019 | 103.28 | 103.53 | 102.98 | 103.12 | 7,812 | -0.27(-0.26%) |
Mar 05, 2019 | 103.54 | 103.65 | 103.35 | 103.38 | 9,680 | -0.25(-0.24%) |
Mar 04, 2019 | 104.17 | 104.20 | 102.90 | 103.63 | 25,763 | -0.27(-0.26%) |
Mar 01, 2019 | 103.86 | 103.92 | 103.40 | 103.90 | 34,891 | +0.21(+0.21%) |
Feb 28, 2019 | 103.51 | 103.94 | 103.49 | 103.69 | 12,431 | +0.15(+0.15%) |
Feb 27, 2019 | 103.31 | 103.55 | 103.06 | 103.53 | 10,910 | +0.03(+0.03%) |
Feb 26, 2019 | 103.70 | 104.04 | 103.48 | 103.51 | 12,134 | +0.04(+0.04%) |
Feb 25, 2019 | 104.16 | 104.16 | 103.36 | 103.46 | 33,181 | -0.31(-0.30%) |
Feb 22, 2019 | 103.30 | 103.84 | 103.20 | 103.77 | 11,930 | -0.15(-0.14%) |
Feb 21, 2019 | 103.48 | 104.17 | 103.46 | 103.92 | 22,885 | +0.18(+0.18%) |
Feb 20, 2019 | 103.49 | 104.12 | 103.49 | 103.74 | 18,207 | +0.15(+0.15%) |
Feb 19, 2019 | 103.46 | 103.87 | 103.18 | 103.59 | 75,140 | +0.17(+0.16%) |
Feb 15, 2019 | 103.40 | 103.63 | 103.20 | 103.42 | 13,393 | +0.73(+0.71%) |
Feb 14, 2019 | 102.72 | 103.09 | 102.58 | 102.69 | 133,095 | -1.15(-1.10%) |
Feb 13, 2019 | 103.79 | 103.92 | 103.48 | 103.84 | 20,801 | +0.27(+0.26%) |
Feb 12, 2019 | 102.81 | 103.70 | 102.81 | 103.57 | 9,147 | +1.18(+1.15%) |
Feb 11, 2019 | 102.29 | 102.45 | 102.16 | 102.39 | 10,734 | +0.28(+0.27%) |
Feb 08, 2019 | 101.19 | 102.11 | 101.09 | 102.11 | 16,995 | +0.80(+0.79%) |
Feb 07, 2019 | 101.34 | 101.59 | 100.79 | 101.31 | 13,093 | -0.53(-0.52%) |
Feb 06, 2019 | 101.94 | 101.96 | 101.62 | 101.85 | 16,217 | -0.40(-0.39%) |
Feb 05, 2019 | 102.09 | 102.40 | 102.00 | 102.25 | 11,830 | +0.32(+0.31%) |
Feb 04, 2019 | 101.44 | 101.93 | 101.15 | 101.93 | 19,275 | +0.45(+0.45%) |