Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.79 | 121.25 | 120.79 | 121.19 | 14,066 | +0.15(+0.12%) |
Dec 30, 2019 | 121.61 | 121.61 | 120.92 | 121.04 | 4,393 | -0.71(-0.58%) |
Dec 27, 2019 | 121.58 | 121.79 | 121.55 | 121.75 | 4,395 | +0.52(+0.43%) |
Dec 26, 2019 | 121.21 | 121.48 | 121.06 | 121.23 | 2,218 | +0.11(+0.09%) |
Dec 24, 2019 | 121.06 | 121.26 | 121.06 | 121.13 | 2,857 | +0.14(+0.11%) |
Dec 23, 2019 | 121.54 | 121.67 | 120.98 | 120.99 | 15,935 | -0.18(-0.15%) |
Dec 20, 2019 | 120.97 | 121.69 | 120.97 | 121.17 | 16,045 | +0.57(+0.48%) |
Dec 19, 2019 | 120.42 | 120.59 | 120.22 | 120.59 | 7,895 | +0.52(+0.43%) |
Dec 18, 2019 | 119.88 | 120.08 | 119.75 | 120.07 | 3,487 | +0.36(+0.30%) |
Dec 17, 2019 | 119.76 | 119.97 | 119.46 | 119.71 | 6,625 | -0.05(-0.05%) |
Dec 16, 2019 | 119.65 | 120.06 | 119.65 | 119.77 | 7,759 | +0.64(+0.54%) |
Dec 13, 2019 | 118.59 | 119.18 | 118.57 | 119.12 | 9,622 | +0.21(+0.18%) |
Dec 12, 2019 | 118.53 | 119.41 | 118.50 | 118.91 | 14,566 | +0.43(+0.37%) |
Dec 11, 2019 | 118.44 | 118.63 | 118.30 | 118.48 | 5,970 | +0.39(+0.33%) |
Dec 10, 2019 | 118.36 | 118.41 | 118.02 | 118.09 | 4,252 | -0.32(-0.27%) |
Dec 09, 2019 | 118.21 | 118.62 | 118.21 | 118.41 | 6,656 | +0.20(+0.17%) |
Dec 06, 2019 | 118.35 | 118.57 | 118.21 | 118.21 | 3,539 | +0.56(+0.48%) |
Dec 05, 2019 | 117.45 | 117.81 | 117.07 | 117.64 | 9,413 | +0.35(+0.30%) |
Dec 04, 2019 | 116.68 | 117.35 | 116.68 | 117.29 | 9,991 | +0.93(+0.80%) |
Dec 03, 2019 | 116.33 | 116.36 | 115.85 | 116.36 | 12,802 | -0.51(-0.43%) |
Dec 02, 2019 | 116.97 | 116.97 | 116.31 | 116.87 | 16,194 | +0.07(+0.06%) |
Nov 29, 2019 | 117.08 | 117.08 | 116.80 | 116.80 | 3,760 | -0.28(-0.24%) |
Nov 27, 2019 | 116.83 | 117.15 | 116.70 | 117.08 | 13,272 | +0.50(+0.43%) |
Nov 26, 2019 | 115.80 | 116.58 | 115.80 | 116.58 | 5,792 | +0.81(+0.70%) |
Nov 25, 2019 | 115.55 | 115.77 | 115.52 | 115.77 | 3,655 | +0.60(+0.52%) |
Nov 22, 2019 | 114.79 | 115.29 | 114.72 | 115.17 | 3,871 | +0.06(+0.05%) |
Nov 21, 2019 | 115.79 | 115.87 | 115.06 | 115.11 | 16,711 | -0.70(-0.60%) |
Nov 20, 2019 | 115.95 | 116.30 | 115.53 | 115.81 | 25,092 | -0.09(-0.08%) |
Nov 19, 2019 | 116.25 | 116.25 | 115.75 | 115.90 | 7,944 | -0.15(-0.13%) |
Nov 18, 2019 | 115.53 | 116.40 | 115.53 | 116.05 | 19,011 | +0.42(+0.36%) |
Nov 15, 2019 | 115.67 | 115.67 | 115.13 | 115.64 | 71,560 | +0.51(+0.44%) |
Nov 14, 2019 | 115.23 | 115.45 | 114.91 | 115.13 | 6,961 | -0.06(-0.05%) |
Nov 13, 2019 | 114.64 | 115.28 | 114.64 | 115.19 | 18,162 | +0.52(+0.46%) |
Nov 12, 2019 | 114.83 | 114.83 | 114.47 | 114.67 | 6,549 | +0.11(+0.09%) |
Nov 11, 2019 | 114.51 | 114.65 | 114.49 | 114.56 | 6,449 | -0.19(-0.17%) |
Nov 08, 2019 | 114.57 | 114.76 | 114.35 | 114.76 | 8,295 | +0.15(+0.13%) |
Nov 07, 2019 | 115.28 | 115.28 | 114.54 | 114.61 | 11,144 | -0.26(-0.23%) |
Nov 06, 2019 | 114.50 | 115.00 | 114.29 | 114.87 | 8,090 | +0.51(+0.44%) |
Nov 05, 2019 | 114.30 | 114.58 | 114.29 | 114.36 | 26,961 | +0.08(+0.07%) |
Nov 04, 2019 | 115.47 | 115.47 | 114.06 | 114.29 | 9,185 | -0.69(-0.60%) |
Nov 01, 2019 | 114.59 | 115.45 | 114.59 | 114.98 | 16,479 | +0.34(+0.30%) |
Oct 31, 2019 | 115.05 | 115.56 | 114.24 | 114.64 | 7,102 | -0.52(-0.45%) |
Oct 30, 2019 | 114.72 | 115.26 | 114.44 | 115.16 | 11,505 | +0.53(+0.46%) |
Oct 29, 2019 | 114.95 | 115.02 | 114.58 | 114.62 | 13,317 | -0.02(-0.02%) |
Oct 28, 2019 | 115.27 | 115.27 | 114.53 | 114.64 | 4,774 | -0.35(-0.30%) |
Oct 25, 2019 | 114.81 | 115.23 | 114.74 | 114.99 | 12,387 | -0.13(-0.11%) |
Oct 24, 2019 | 115.28 | 115.28 | 114.90 | 115.12 | 5,599 | +0.30(+0.26%) |
Oct 23, 2019 | 114.39 | 114.82 | 114.39 | 114.82 | 4,826 | +0.30(+0.26%) |
Oct 22, 2019 | 115.15 | 115.15 | 114.50 | 114.53 | 5,241 | +0.07(+0.06%) |
Oct 21, 2019 | 114.31 | 114.52 | 114.22 | 114.45 | 5,676 | +0.26(+0.22%) |
Oct 18, 2019 | 113.63 | 114.41 | 113.63 | 114.20 | 5,972 | +0.35(+0.31%) |
Oct 17, 2019 | 113.89 | 114.17 | 113.65 | 113.85 | 6,369 | +0.52(+0.46%) |
Oct 16, 2019 | 113.03 | 113.33 | 113.03 | 113.33 | 4,953 | +0.24(+0.21%) |
Oct 15, 2019 | 113.40 | 113.40 | 112.94 | 113.09 | 16,786 | -0.10(-0.09%) |
Oct 14, 2019 | 113.09 | 113.21 | 113.09 | 113.19 | 3,383 | -0.16(-0.14%) |
Oct 11, 2019 | 113.13 | 114.05 | 113.13 | 113.35 | 26,987 | +0.51(+0.45%) |
Oct 10, 2019 | 112.38 | 113.02 | 112.25 | 112.84 | 11,109 | +0.38(+0.34%) |
Oct 09, 2019 | 112.26 | 112.70 | 112.08 | 112.47 | 5,233 | +0.77(+0.69%) |
Oct 08, 2019 | 112.10 | 112.63 | 111.64 | 111.69 | 18,588 | -1.47(-1.30%) |
Oct 07, 2019 | 113.45 | 113.83 | 112.95 | 113.17 | 9,441 | -0.70(-0.61%) |
Oct 04, 2019 | 112.95 | 113.87 | 112.71 | 113.87 | 6,857 | +1.66(+1.48%) |
Oct 03, 2019 | 111.67 | 112.40 | 110.77 | 112.20 | 13,858 | +0.77(+0.69%) |
Oct 02, 2019 | 113.02 | 113.20 | 110.93 | 111.43 | 10,542 | -2.30(-2.02%) |
Oct 01, 2019 | 114.84 | 114.84 | 113.51 | 113.73 | 7,006 | -0.63(-0.55%) |
Sep 30, 2019 | 113.75 | 114.45 | 113.75 | 114.36 | 12,031 | +0.84(+0.74%) |
Sep 27, 2019 | 113.98 | 114.01 | 113.03 | 113.52 | 7,299 | -0.22(-0.19%) |
Sep 26, 2019 | 113.50 | 114.03 | 113.30 | 113.74 | 6,986 | +0.61(+0.54%) |
Sep 25, 2019 | 113.55 | 113.55 | 112.86 | 113.13 | 5,869 | +0.80(+0.71%) |
Sep 24, 2019 | 112.95 | 112.95 | 112.17 | 112.33 | 13,302 | -0.22(-0.20%) |
Sep 23, 2019 | 112.05 | 112.93 | 112.05 | 112.55 | 13,218 | +0.23(+0.20%) |
Sep 20, 2019 | 113.04 | 113.04 | 112.33 | 112.33 | 11,789 | -0.34(-0.30%) |
Sep 19, 2019 | 112.83 | 112.95 | 112.66 | 112.67 | 4,657 | -0.08(-0.07%) |
Sep 18, 2019 | 112.73 | 112.93 | 112.08 | 112.75 | 19,829 | -0.05(-0.05%) |
Sep 17, 2019 | 112.26 | 112.99 | 112.26 | 112.81 | 7,387 | +0.36(+0.32%) |
Sep 16, 2019 | 112.72 | 112.79 | 112.28 | 112.45 | 8,298 | -0.90(-0.79%) |
Sep 13, 2019 | 113.89 | 114.08 | 113.35 | 113.35 | 9,120 | -0.75(-0.65%) |
Sep 12, 2019 | 114.24 | 114.42 | 114.03 | 114.09 | 9,471 | +0.51(+0.45%) |
Sep 11, 2019 | 113.14 | 113.64 | 113.14 | 113.58 | 6,465 | +0.78(+0.70%) |
Sep 10, 2019 | 113.04 | 113.04 | 112.46 | 112.80 | 5,344 | -0.56(-0.50%) |
Sep 09, 2019 | 113.29 | 113.44 | 113.17 | 113.36 | 6,991 | +0.15(+0.14%) |
Sep 06, 2019 | 112.97 | 113.33 | 112.85 | 113.21 | 6,006 | +0.51(+0.45%) |
Sep 05, 2019 | 113.24 | 113.24 | 112.70 | 112.70 | 10,316 | +0.30(+0.26%) |
Sep 04, 2019 | 111.76 | 112.42 | 111.61 | 112.40 | 7,893 | +1.35(+1.21%) |
Sep 03, 2019 | 110.23 | 111.06 | 110.23 | 111.05 | 12,084 | +0.15(+0.14%) |
Aug 30, 2019 | 111.42 | 111.52 | 110.64 | 110.90 | 11,233 | +0.02(+0.02%) |
Aug 29, 2019 | 111.01 | 111.58 | 110.31 | 110.88 | 10,094 | +0.42(+0.38%) |
Aug 28, 2019 | 109.31 | 110.50 | 109.31 | 110.46 | 6,798 | +1.00(+0.91%) |
Aug 27, 2019 | 110.60 | 110.96 | 109.29 | 109.46 | 12,823 | -0.36(-0.33%) |
Aug 26, 2019 | 109.66 | 110.23 | 109.62 | 109.83 | 8,624 | +1.15(+1.06%) |
Aug 23, 2019 | 110.73 | 111.37 | 108.39 | 108.67 | 12,346 | -2.66(-2.39%) |
Aug 22, 2019 | 111.00 | 111.59 | 110.58 | 111.33 | 15,069 | +0.47(+0.42%) |
Aug 21, 2019 | 110.84 | 110.91 | 110.59 | 110.86 | 19,651 | +0.66(+0.60%) |
Aug 20, 2019 | 110.90 | 110.90 | 110.20 | 110.20 | 10,702 | -1.02(-0.92%) |
Aug 19, 2019 | 110.95 | 111.43 | 110.86 | 111.22 | 10,551 | +1.11(+1.01%) |
Aug 16, 2019 | 108.96 | 110.11 | 108.96 | 110.11 | 17,684 | +1.53(+1.41%) |
Aug 15, 2019 | 108.66 | 108.88 | 108.18 | 108.58 | 46,046 | +0.23(+0.21%) |
Aug 14, 2019 | 109.48 | 109.68 | 108.09 | 108.35 | 13,384 | -2.11(-1.91%) |
Aug 13, 2019 | 110.29 | 111.05 | 109.70 | 110.46 | 9,399 | +1.21(+1.11%) |
Aug 12, 2019 | 109.71 | 109.71 | 108.94 | 109.25 | 8,452 | -1.06(-0.96%) |
Aug 09, 2019 | 111.19 | 111.52 | 109.61 | 110.30 | 14,236 | -0.95(-0.85%) |
Aug 08, 2019 | 109.65 | 111.39 | 109.63 | 111.25 | 14,884 | +1.61(+1.47%) |
Aug 07, 2019 | 108.14 | 109.87 | 107.18 | 109.64 | 21,350 | +1.01(+0.93%) |
Aug 06, 2019 | 108.28 | 108.80 | 107.87 | 108.64 | 7,037 | +1.30(+1.22%) |
Aug 05, 2019 | 109.45 | 109.45 | 107.18 | 107.33 | 17,229 | -2.95(-2.67%) |
Aug 02, 2019 | 110.33 | 110.76 | 109.95 | 110.28 | 20,243 | -0.37(-0.33%) |
Aug 01, 2019 | 112.06 | 113.00 | 110.53 | 110.65 | 24,650 | -1.16(-1.04%) |
Jul 31, 2019 | 113.23 | 113.23 | 110.69 | 111.81 | 22,282 | -1.58(-1.39%) |
Jul 30, 2019 | 113.37 | 113.73 | 113.31 | 113.39 | 36,253 | +0.06(+0.05%) |
Jul 29, 2019 | 112.89 | 113.35 | 112.89 | 113.33 | 8,061 | +0.42(+0.37%) |
Jul 26, 2019 | 112.34 | 112.96 | 112.04 | 112.91 | 5,783 | +0.97(+0.87%) |
Jul 25, 2019 | 111.78 | 112.19 | 111.66 | 111.94 | 7,568 | -0.36(-0.32%) |
Jul 24, 2019 | 112.45 | 112.53 | 112.19 | 112.30 | 6,621 | -0.32(-0.29%) |
Jul 23, 2019 | 112.42 | 112.73 | 112.28 | 112.62 | 6,364 | +1.15(+1.04%) |
Jul 22, 2019 | 112.23 | 112.31 | 111.41 | 111.46 | 8,458 | -0.52(-0.46%) |
Jul 19, 2019 | 112.72 | 113.08 | 111.98 | 111.98 | 12,457 | -0.46(-0.41%) |
Jul 18, 2019 | 111.94 | 112.81 | 111.76 | 112.44 | 97,766 | +0.67(+0.60%) |
Jul 17, 2019 | 112.01 | 112.11 | 111.76 | 111.77 | 13,814 | -0.45(-0.40%) |
Jul 16, 2019 | 111.77 | 112.24 | 111.77 | 112.21 | 14,031 | +0.01(+0.01%) |
Jul 15, 2019 | 112.15 | 112.24 | 111.92 | 112.20 | 13,410 | +0.17(+0.15%) |
Jul 12, 2019 | 111.35 | 112.07 | 111.35 | 112.03 | 9,342 | +0.80(+0.72%) |
Jul 11, 2019 | 111.21 | 111.25 | 110.77 | 111.23 | 7,666 | +0.14(+0.13%) |
Jul 10, 2019 | 110.87 | 111.34 | 110.87 | 111.09 | 9,335 | +0.62(+0.56%) |
Jul 09, 2019 | 110.80 | 110.80 | 110.12 | 110.47 | 6,246 | -0.71(-0.64%) |
Jul 08, 2019 | 111.07 | 111.33 | 110.92 | 111.19 | 43,141 | -0.02(-0.02%) |
Jul 05, 2019 | 111.31 | 111.31 | 110.13 | 111.21 | 30,587 | -0.52(-0.46%) |
Jul 03, 2019 | 110.86 | 111.83 | 110.86 | 111.72 | 4,115 | +1.31(+1.19%) |
Jul 02, 2019 | 110.02 | 110.41 | 109.69 | 110.41 | 25,681 | +0.51(+0.47%) |
Jul 01, 2019 | 110.09 | 110.25 | 109.34 | 109.89 | 86,353 | +0.68(+0.63%) |
Jun 28, 2019 | 109.63 | 109.63 | 109.06 | 109.21 | 16,350 | +0.21(+0.19%) |
Jun 27, 2019 | 108.76 | 109.14 | 108.57 | 109.00 | 17,560 | +0.44(+0.41%) |
Jun 26, 2019 | 108.88 | 109.02 | 108.56 | 108.56 | 11,606 | -1.01(-0.92%) |
Jun 25, 2019 | 110.22 | 110.22 | 109.37 | 109.57 | 23,089 | -0.50(-0.45%) |
Jun 24, 2019 | 110.12 | 110.59 | 109.99 | 110.06 | 17,216 | +0.15(+0.14%) |
Jun 21, 2019 | 110.13 | 110.46 | 109.73 | 109.91 | 30,030 | -0.43(-0.39%) |
Jun 20, 2019 | 110.11 | 110.42 | 109.66 | 110.34 | 17,346 | +1.01(+0.92%) |
Jun 19, 2019 | 108.88 | 109.49 | 108.55 | 109.34 | 108,756 | +0.22(+0.20%) |
Jun 18, 2019 | 109.89 | 109.89 | 109.00 | 109.12 | 17,274 | -0.12(-0.11%) |
Jun 17, 2019 | 109.45 | 109.45 | 109.04 | 109.24 | 9,331 | -0.26(-0.24%) |
Jun 14, 2019 | 109.28 | 109.58 | 109.27 | 109.51 | 6,384 | +0.14(+0.13%) |
Jun 13, 2019 | 109.20 | 109.36 | 108.95 | 109.36 | 5,591 | +0.57(+0.52%) |
Jun 12, 2019 | 109.14 | 109.56 | 108.75 | 108.79 | 8,629 | -0.29(-0.27%) |
Jun 11, 2019 | 109.31 | 109.31 | 108.89 | 109.08 | 10,987 | +0.30(+0.27%) |
Jun 10, 2019 | 109.17 | 109.17 | 108.59 | 108.79 | 13,118 | +0.07(+0.06%) |
Jun 07, 2019 | 108.46 | 109.00 | 108.46 | 108.72 | 9,185 | +0.97(+0.90%) |
Jun 06, 2019 | 107.29 | 107.80 | 107.24 | 107.75 | 10,997 | +0.69(+0.64%) |
Jun 05, 2019 | 106.39 | 107.09 | 106.28 | 107.06 | 12,542 | +1.12(+1.06%) |
Jun 04, 2019 | 104.86 | 105.94 | 104.86 | 105.94 | 4,342 | +1.76(+1.69%) |
Jun 03, 2019 | 103.26 | 104.28 | 103.20 | 104.17 | 16,672 | +1.29(+1.26%) |
May 31, 2019 | 103.59 | 103.59 | 102.70 | 102.88 | 17,250 | -1.59(-1.52%) |
May 30, 2019 | 104.62 | 104.62 | 104.11 | 104.47 | 6,270 | +0.19(+0.18%) |
May 29, 2019 | 104.52 | 104.52 | 103.75 | 104.28 | 25,358 | -0.89(-0.85%) |
May 28, 2019 | 106.94 | 106.94 | 105.05 | 105.17 | 9,929 | -1.63(-1.53%) |
May 24, 2019 | 107.58 | 107.58 | 106.77 | 106.81 | 5,936 | -0.39(-0.37%) |
May 23, 2019 | 107.09 | 107.33 | 106.63 | 107.20 | 123,879 | -0.47(-0.44%) |
May 22, 2019 | 107.38 | 107.77 | 107.38 | 107.67 | 10,173 | -0.04(-0.03%) |
May 21, 2019 | 108.10 | 108.10 | 107.71 | 107.71 | 3,658 | -0.03(-0.02%) |
May 20, 2019 | 108.00 | 108.18 | 107.53 | 107.74 | 8,010 | -0.79(-0.72%) |
May 17, 2019 | 108.92 | 109.21 | 108.36 | 108.52 | 18,146 | -0.50(-0.46%) |
May 16, 2019 | 108.66 | 109.50 | 108.55 | 109.02 | 10,006 | +0.68(+0.63%) |
May 15, 2019 | 107.50 | 108.52 | 107.28 | 108.34 | 82,498 | +0.95(+0.88%) |
May 14, 2019 | 107.17 | 108.03 | 107.17 | 107.40 | 10,630 | +0.69(+0.64%) |
May 13, 2019 | 106.81 | 106.88 | 106.32 | 106.71 | 17,388 | -1.53(-1.41%) |
May 10, 2019 | 107.03 | 108.44 | 106.25 | 108.24 | 16,913 | +0.82(+0.76%) |
May 09, 2019 | 107.14 | 107.57 | 106.46 | 107.42 | 5,965 | -0.31(-0.29%) |
May 08, 2019 | 107.88 | 108.36 | 107.72 | 107.73 | 31,451 | -0.21(-0.19%) |
May 07, 2019 | 108.52 | 108.70 | 107.27 | 107.93 | 110,805 | -1.17(-1.07%) |
May 06, 2019 | 108.39 | 109.26 | 108.39 | 109.10 | 9,716 | -0.62(-0.56%) |
May 03, 2019 | 109.31 | 109.85 | 109.31 | 109.72 | 7,280 | +0.78(+0.72%) |
May 02, 2019 | 108.83 | 109.04 | 108.56 | 108.93 | 13,457 | -0.06(-0.06%) |
May 01, 2019 | 110.42 | 110.42 | 109.00 | 109.00 | 14,422 | -1.29(-1.17%) |
Apr 30, 2019 | 109.35 | 110.30 | 109.25 | 110.28 | 16,476 | +0.89(+0.82%) |
Apr 29, 2019 | 109.13 | 109.55 | 109.13 | 109.39 | 15,661 | +0.24(+0.22%) |
Apr 26, 2019 | 108.25 | 109.19 | 108.25 | 109.15 | 3,920 | +1.40(+1.30%) |
Apr 25, 2019 | 107.86 | 108.06 | 107.75 | 107.75 | 8,309 | -1.38(-1.27%) |
Apr 24, 2019 | 108.94 | 109.36 | 108.87 | 109.14 | 5,281 | +0.18(+0.16%) |
Apr 23, 2019 | 108.93 | 109.00 | 108.72 | 108.96 | 6,473 | +0.20(+0.19%) |
Apr 22, 2019 | 109.00 | 109.14 | 108.72 | 108.75 | 4,525 | -0.43(-0.39%) |
Apr 18, 2019 | 109.58 | 109.58 | 108.67 | 109.18 | 7,280 | +0.11(+0.10%) |
Apr 17, 2019 | 108.76 | 109.19 | 108.76 | 109.08 | 5,021 | +0.56(+0.52%) |
Apr 16, 2019 | 108.65 | 108.65 | 108.25 | 108.51 | 15,866 | +0.03(+0.03%) |
Apr 15, 2019 | 108.18 | 108.52 | 108.18 | 108.48 | 11,009 | +0.24(+0.22%) |
Apr 12, 2019 | 107.98 | 108.24 | 107.98 | 108.24 | 3,248 | +0.54(+0.51%) |
Apr 11, 2019 | 107.73 | 107.76 | 107.51 | 107.69 | 5,817 | +0.13(+0.12%) |
Apr 10, 2019 | 107.12 | 107.67 | 107.12 | 107.56 | 9,040 | +0.51(+0.48%) |
Apr 09, 2019 | 107.09 | 107.10 | 106.89 | 107.05 | 23,966 | -0.33(-0.31%) |
Apr 08, 2019 | 106.97 | 107.41 | 106.84 | 107.38 | 7,745 | +0.40(+0.38%) |
Apr 05, 2019 | 106.92 | 106.98 | 106.78 | 106.98 | 8,400 | +0.20(+0.19%) |
Apr 04, 2019 | 106.51 | 106.80 | 106.43 | 106.77 | 7,304 | +0.47(+0.44%) |
Apr 03, 2019 | 106.61 | 106.86 | 106.05 | 106.30 | 8,533 | -0.33(-0.31%) |
Apr 02, 2019 | 106.85 | 106.88 | 106.50 | 106.63 | 10,010 | -0.35(-0.33%) |
Apr 01, 2019 | 107.07 | 107.07 | 106.75 | 106.99 | 23,784 | +0.35(+0.33%) |
Mar 29, 2019 | 106.50 | 106.73 | 106.17 | 106.64 | 14,561 | +0.42(+0.39%) |
Mar 28, 2019 | 106.30 | 106.32 | 105.97 | 106.22 | 25,276 | +0.79(+0.75%) |
Mar 27, 2019 | 105.69 | 105.69 | 104.86 | 105.43 | 18,718 | -0.17(-0.16%) |
Mar 26, 2019 | 105.24 | 105.93 | 105.20 | 105.60 | 10,296 | +0.91(+0.87%) |
Mar 25, 2019 | 104.04 | 104.95 | 104.02 | 104.69 | 36,497 | +0.34(+0.32%) |
Mar 22, 2019 | 105.09 | 105.30 | 104.35 | 104.35 | 33,043 | -1.16(-1.10%) |
Mar 21, 2019 | 104.48 | 105.68 | 104.48 | 105.51 | 17,891 | +1.46(+1.41%) |
Mar 20, 2019 | 104.18 | 104.38 | 103.84 | 104.05 | 11,208 | -0.64(-0.62%) |
Mar 19, 2019 | 104.91 | 105.42 | 104.33 | 104.69 | 13,189 | -0.11(-0.11%) |
Mar 18, 2019 | 104.28 | 104.90 | 104.28 | 104.81 | 7,025 | +0.19(+0.19%) |
Mar 15, 2019 | 104.63 | 104.96 | 104.42 | 104.61 | 16,316 | +0.41(+0.39%) |
Mar 14, 2019 | 104.30 | 104.40 | 104.17 | 104.20 | 4,136 | -0.33(-0.31%) |
Mar 13, 2019 | 104.00 | 104.74 | 104.00 | 104.53 | 9,937 | +0.67(+0.64%) |
Mar 12, 2019 | 104.06 | 104.06 | 103.84 | 103.87 | 7,723 | -0.20(-0.19%) |
Mar 11, 2019 | 103.45 | 104.10 | 103.45 | 104.06 | 7,249 | +1.40(+1.36%) |
Mar 08, 2019 | 102.58 | 102.69 | 102.19 | 102.67 | 12,828 | -0.22(-0.22%) |
Mar 07, 2019 | 103.10 | 103.10 | 102.64 | 102.89 | 18,521 | -0.25(-0.24%) |
Mar 06, 2019 | 103.30 | 103.55 | 103.01 | 103.14 | 7,810 | -0.27(-0.26%) |
Mar 05, 2019 | 103.56 | 103.67 | 103.37 | 103.41 | 9,678 | -0.25(-0.24%) |
Mar 04, 2019 | 104.20 | 104.22 | 102.92 | 103.65 | 25,757 | -0.27(-0.26%) |
Mar 01, 2019 | 103.89 | 103.94 | 103.42 | 103.92 | 34,883 | +0.21(+0.21%) |
Feb 28, 2019 | 103.53 | 103.97 | 103.51 | 103.71 | 12,428 | +0.15(+0.15%) |
Feb 27, 2019 | 103.33 | 103.57 | 103.08 | 103.56 | 10,908 | +0.03(+0.03%) |
Feb 26, 2019 | 103.72 | 104.06 | 103.50 | 103.53 | 12,131 | +0.04(+0.04%) |
Feb 25, 2019 | 104.18 | 104.18 | 103.39 | 103.48 | 33,174 | -0.31(-0.30%) |
Feb 22, 2019 | 103.33 | 103.86 | 103.22 | 103.80 | 11,928 | -0.15(-0.14%) |
Feb 21, 2019 | 103.50 | 104.20 | 103.48 | 103.94 | 22,880 | +0.18(+0.18%) |
Feb 20, 2019 | 103.51 | 104.14 | 103.51 | 103.76 | 18,203 | +0.15(+0.15%) |
Feb 19, 2019 | 103.48 | 103.89 | 103.20 | 103.61 | 75,124 | +0.17(+0.16%) |
Feb 15, 2019 | 103.42 | 103.65 | 103.23 | 103.44 | 13,390 | +0.73(+0.71%) |
Feb 14, 2019 | 102.75 | 103.11 | 102.61 | 102.71 | 133,067 | -1.15(-1.10%) |
Feb 13, 2019 | 103.81 | 103.94 | 103.50 | 103.86 | 20,797 | +0.27(+0.26%) |
Feb 12, 2019 | 102.83 | 103.72 | 102.83 | 103.59 | 9,145 | +1.18(+1.15%) |
Feb 11, 2019 | 102.31 | 102.47 | 102.18 | 102.41 | 10,731 | +0.28(+0.27%) |
Feb 08, 2019 | 101.21 | 102.13 | 101.11 | 102.13 | 16,991 | +0.80(+0.79%) |
Feb 07, 2019 | 101.36 | 101.61 | 100.81 | 101.34 | 13,090 | -0.53(-0.52%) |
Feb 06, 2019 | 101.97 | 101.98 | 101.64 | 101.87 | 16,214 | -0.40(-0.39%) |
Feb 05, 2019 | 102.11 | 102.42 | 102.02 | 102.27 | 11,827 | +0.32(+0.31%) |
Feb 04, 2019 | 101.46 | 101.95 | 101.17 | 101.95 | 19,271 | +0.45(+0.45%) |
Feb 01, 2019 | 101.72 | 101.79 | 101.25 | 101.49 | 19,579 | -0.17(-0.17%) |
Jan 31, 2019 | 99.86 | 101.78 | 99.77 | 101.66 | 17,752 | +1.75(+1.75%) |
Jan 30, 2019 | 99.10 | 100.05 | 98.95 | 99.91 | 27,426 | +1.02(+1.03%) |
Jan 29, 2019 | 98.78 | 98.95 | 98.59 | 98.89 | 12,259 | +0.15(+0.15%) |
Jan 28, 2019 | 98.13 | 98.74 | 98.05 | 98.74 | 21,084 | +0.18(+0.18%) |
Jan 25, 2019 | 98.69 | 99.27 | 98.38 | 98.56 | 23,068 | +0.33(+0.33%) |
Jan 24, 2019 | 98.43 | 98.43 | 97.52 | 98.23 | 29,472 | -0.59(-0.59%) |
Jan 23, 2019 | 98.86 | 99.34 | 98.12 | 98.82 | 114,019 | +0.52(+0.52%) |
Jan 22, 2019 | 99.11 | 99.11 | 97.66 | 98.30 | 48,026 | -1.25(-1.26%) |
Jan 18, 2019 | 99.12 | 99.87 | 99.12 | 99.56 | 25,994 | +1.17(+1.19%) |
Jan 17, 2019 | 97.38 | 98.56 | 97.38 | 98.38 | 25,026 | +0.75(+0.76%) |
Jan 16, 2019 | 98.15 | 98.15 | 97.52 | 97.64 | 13,058 | -0.55(-0.56%) |
Jan 15, 2019 | 97.51 | 98.25 | 97.51 | 98.19 | 31,757 | +0.76(+0.78%) |
Jan 14, 2019 | 97.60 | 97.90 | 97.31 | 97.42 | 37,340 | -0.35(-0.35%) |
Jan 11, 2019 | 97.34 | 97.90 | 97.29 | 97.77 | 19,579 | +0.22(+0.23%) |
Jan 10, 2019 | 96.75 | 97.66 | 96.60 | 97.55 | 23,908 | +0.44(+0.46%) |
Jan 09, 2019 | 97.29 | 97.69 | 97.00 | 97.10 | 38,347 | -0.28(-0.28%) |
Jan 08, 2019 | 96.95 | 97.51 | 96.67 | 97.38 | 35,544 | +1.16(+1.21%) |
Jan 07, 2019 | 95.66 | 96.82 | 95.32 | 96.22 | 43,079 | +0.41(+0.43%) |
Jan 04, 2019 | 94.21 | 95.81 | 94.10 | 95.81 | 37,471 | +2.61(+2.80%) |
Jan 03, 2019 | 93.99 | 94.51 | 93.19 | 93.19 | 45,300 | -1.19(-1.26%) |