Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.04 | 117.31 | 116.56 | 117.23 | 2,485,211 | +0.18(+0.15%) |
Dec 30, 2019 | 117.90 | 118.14 | 116.94 | 117.05 | 2,449,268 | -0.84(-0.71%) |
Dec 27, 2019 | 118.50 | 118.62 | 117.81 | 117.89 | 1,899,350 | -0.21(-0.18%) |
Dec 26, 2019 | 117.69 | 118.12 | 117.27 | 118.10 | 1,578,623 | +0.63(+0.54%) |
Dec 24, 2019 | 117.66 | 118.02 | 117.13 | 117.47 | 1,012,540 | +0.23(+0.20%) |
Dec 23, 2019 | 118.41 | 118.41 | 116.49 | 117.23 | 3,219,103 | -1.21(-1.02%) |
Dec 20, 2019 | 118.52 | 118.91 | 117.55 | 118.44 | 6,189,507 | +0.89(+0.75%) |
Dec 19, 2019 | 116.94 | 117.61 | 116.66 | 117.55 | 2,701,054 | +0.54(+0.46%) |
Dec 18, 2019 | 117.74 | 117.78 | 116.84 | 117.01 | 3,349,455 | -0.65(-0.55%) |
Dec 17, 2019 | 116.76 | 118.09 | 116.06 | 117.66 | 4,593,062 | +1.22(+1.05%) |
Dec 16, 2019 | 118.32 | 118.96 | 116.15 | 116.44 | 3,627,584 | -1.01(-0.86%) |
Dec 13, 2019 | 115.33 | 117.70 | 114.96 | 117.45 | 4,161,877 | +1.96(+1.70%) |
Dec 12, 2019 | 113.57 | 115.89 | 113.05 | 115.49 | 3,115,423 | +1.88(+1.66%) |
Dec 11, 2019 | 113.83 | 114.30 | 113.10 | 113.61 | 2,140,100 | -0.24(-0.21%) |
Dec 10, 2019 | 113.43 | 114.39 | 113.03 | 113.85 | 2,674,076 | +0.41(+0.36%) |
Dec 09, 2019 | 113.42 | 114.44 | 113.11 | 113.44 | 3,063,888 | -0.14(-0.12%) |
Dec 06, 2019 | 113.20 | 114.36 | 112.92 | 113.58 | 3,491,168 | +2.19(+1.97%) |
Dec 05, 2019 | 111.03 | 111.52 | 110.73 | 111.38 | 3,322,031 | +0.32(+0.29%) |
Dec 04, 2019 | 110.47 | 111.63 | 110.18 | 111.06 | 2,595,481 | +1.29(+1.18%) |
Dec 03, 2019 | 109.27 | 109.94 | 107.95 | 109.77 | 4,083,289 | -0.65(-0.59%) |
Dec 02, 2019 | 113.30 | 113.34 | 110.24 | 110.42 | 5,881,164 | -2.69(-2.38%) |
Nov 29, 2019 | 113.07 | 113.84 | 112.80 | 113.12 | 2,082,850 | -0.20(-0.17%) |
Nov 27, 2019 | 113.00 | 113.34 | 112.39 | 113.31 | 2,792,425 | -0.07(-0.06%) |
Nov 26, 2019 | 113.86 | 113.98 | 112.63 | 113.38 | 4,880,762 | -0.19(-0.17%) |
Nov 25, 2019 | 112.19 | 113.57 | 112.19 | 113.57 | 2,426,916 | +1.45(+1.29%) |
Nov 22, 2019 | 112.26 | 112.33 | 111.51 | 112.12 | 1,730,505 | +0.24(+0.22%) |
Nov 21, 2019 | 112.33 | 112.50 | 111.58 | 111.87 | 2,955,123 | -0.47(-0.42%) |
Nov 20, 2019 | 112.84 | 113.22 | 112.00 | 112.34 | 2,701,677 | -0.66(-0.58%) |
Nov 19, 2019 | 113.01 | 113.43 | 112.87 | 113.00 | 2,008,132 | +0.32(+0.28%) |
Nov 18, 2019 | 113.53 | 113.80 | 112.44 | 112.68 | 2,779,975 | -1.04(-0.91%) |
Nov 15, 2019 | 113.93 | 114.25 | 113.37 | 113.72 | 2,486,379 | -0.16(-0.14%) |
Nov 14, 2019 | 113.00 | 113.93 | 112.81 | 113.88 | 2,113,832 | +0.63(+0.56%) |
Nov 13, 2019 | 113.26 | 113.91 | 113.12 | 113.25 | 1,952,683 | -0.59(-0.52%) |
Nov 12, 2019 | 113.82 | 114.15 | 113.39 | 113.84 | 2,137,047 | -0.01(-0.01%) |
Nov 11, 2019 | 113.72 | 114.71 | 113.48 | 113.85 | 1,809,620 | -0.54(-0.47%) |
Nov 08, 2019 | 113.95 | 114.71 | 113.84 | 114.39 | 2,107,486 | +0.18(+0.16%) |
Nov 07, 2019 | 113.26 | 115.29 | 113.10 | 114.21 | 3,021,259 | +1.50(+1.33%) |
Nov 06, 2019 | 111.96 | 112.74 | 111.96 | 112.71 | 2,570,559 | +0.87(+0.77%) |
Nov 05, 2019 | 112.85 | 112.97 | 110.89 | 111.84 | 2,792,898 | -0.80(-0.71%) |
Nov 04, 2019 | 112.64 | 113.47 | 112.07 | 112.64 | 2,070,622 | +0.45(+0.40%) |
Nov 01, 2019 | 111.51 | 112.48 | 111.28 | 112.19 | 2,162,706 | +1.75(+1.59%) |
Oct 31, 2019 | 110.92 | 111.32 | 110.07 | 110.44 | 2,662,704 | -0.74(-0.67%) |
Oct 30, 2019 | 110.59 | 111.28 | 110.05 | 111.19 | 2,404,464 | +0.61(+0.55%) |
Oct 29, 2019 | 111.20 | 111.90 | 110.24 | 110.57 | 2,926,980 | -1.09(-0.98%) |
Oct 28, 2019 | 111.72 | 112.34 | 111.19 | 111.67 | 2,709,567 | +0.30(+0.27%) |
Oct 25, 2019 | 109.58 | 111.60 | 109.49 | 111.36 | 2,468,858 | +1.74(+1.59%) |
Oct 24, 2019 | 109.65 | 110.08 | 109.37 | 109.62 | 2,783,659 | -0.08(-0.07%) |
Oct 23, 2019 | 111.52 | 112.28 | 108.78 | 109.70 | 4,181,442 | -2.00(-1.79%) |
Oct 22, 2019 | 111.75 | 112.39 | 111.39 | 111.69 | 4,159,593 | -0.41(-0.37%) |
Oct 21, 2019 | 110.81 | 112.42 | 110.64 | 112.11 | 4,587,818 | +2.16(+1.96%) |
Oct 18, 2019 | 112.75 | 112.98 | 109.87 | 109.95 | 6,579,126 | -2.20(-1.96%) |
Oct 17, 2019 | 111.13 | 112.37 | 111.08 | 112.16 | 3,215,048 | +1.59(+1.44%) |
Oct 16, 2019 | 110.77 | 111.11 | 110.24 | 110.56 | 2,280,142 | -0.17(-0.15%) |
Oct 15, 2019 | 110.21 | 111.30 | 109.92 | 110.73 | 3,261,711 | +1.13(+1.03%) |
Oct 14, 2019 | 109.37 | 110.18 | 109.18 | 109.60 | 1,998,878 | -0.01(-0.01%) |
Oct 11, 2019 | 109.93 | 110.72 | 109.41 | 109.61 | 3,053,976 | +1.30(+1.20%) |
Oct 10, 2019 | 108.11 | 109.03 | 107.29 | 108.31 | 2,548,144 | +1.04(+0.97%) |
Oct 09, 2019 | 106.65 | 108.08 | 106.63 | 107.28 | 2,533,680 | +1.30(+1.23%) |
Oct 08, 2019 | 106.25 | 107.02 | 105.52 | 105.98 | 4,039,059 | -1.05(-0.98%) |
Oct 07, 2019 | 107.27 | 107.97 | 106.98 | 107.02 | 2,745,524 | -0.72(-0.66%) |
Oct 04, 2019 | 106.09 | 107.85 | 106.03 | 107.74 | 2,923,572 | +1.75(+1.65%) |
Oct 03, 2019 | 105.66 | 106.37 | 104.58 | 105.99 | 3,768,149 | +0.11(+0.11%) |
Oct 02, 2019 | 108.59 | 108.64 | 105.77 | 105.87 | 5,256,951 | -3.60(-3.29%) |
Oct 01, 2019 | 111.35 | 112.10 | 109.39 | 109.48 | 3,046,072 | -1.48(-1.34%) |
Sep 30, 2019 | 111.78 | 111.86 | 110.83 | 110.96 | 2,509,033 | -0.29(-0.26%) |
Sep 27, 2019 | 111.76 | 112.22 | 110.68 | 111.25 | 3,102,965 | -0.30(-0.27%) |
Sep 26, 2019 | 111.92 | 112.60 | 111.48 | 111.55 | 3,688,406 | -0.20(-0.18%) |
Sep 25, 2019 | 110.56 | 112.05 | 109.81 | 111.75 | 2,944,660 | +0.45(+0.41%) |
Sep 24, 2019 | 111.53 | 112.76 | 110.25 | 111.30 | 5,468,703 | +0.38(+0.34%) |
Sep 23, 2019 | 109.16 | 111.09 | 108.91 | 110.92 | 5,546,974 | +1.35(+1.23%) |
Sep 20, 2019 | 110.54 | 110.92 | 109.17 | 109.57 | 5,694,793 | -0.93(-0.84%) |
Sep 19, 2019 | 111.27 | 112.12 | 110.32 | 110.50 | 2,125,758 | -0.89(-0.80%) |
Sep 18, 2019 | 111.25 | 111.45 | 110.20 | 111.39 | 3,077,141 | -0.29(-0.26%) |
Sep 17, 2019 | 110.60 | 111.76 | 110.23 | 111.68 | 3,278,857 | +1.32(+1.20%) |
Sep 16, 2019 | 110.83 | 111.11 | 109.46 | 110.36 | 4,563,053 | -1.46(-1.31%) |
Sep 13, 2019 | 111.86 | 112.54 | 110.97 | 111.82 | 4,201,033 | +0.17(+0.15%) |
Sep 12, 2019 | 111.63 | 112.98 | 111.43 | 111.65 | 3,979,888 | +0.96(+0.86%) |
Sep 11, 2019 | 109.87 | 110.79 | 109.52 | 110.70 | 3,915,872 | +0.65(+0.59%) |
Sep 10, 2019 | 112.20 | 112.20 | 109.10 | 110.05 | 6,604,880 | -2.45(-2.18%) |
Sep 09, 2019 | 113.71 | 113.89 | 112.12 | 112.50 | 5,688,033 | -0.25(-0.23%) |
Sep 06, 2019 | 113.64 | 113.69 | 112.57 | 112.75 | 4,852,667 | -0.45(-0.40%) |
Sep 05, 2019 | 112.10 | 114.10 | 112.10 | 113.20 | 5,608,239 | +2.13(+1.92%) |
Sep 04, 2019 | 111.09 | 111.38 | 110.51 | 111.07 | 4,023,830 | +0.75(+0.68%) |
Sep 03, 2019 | 112.44 | 112.83 | 110.25 | 110.32 | 3,410,081 | -2.60(-2.30%) |
Aug 30, 2019 | 113.95 | 114.13 | 112.40 | 112.92 | 2,522,325 | -0.35(-0.31%) |
Aug 29, 2019 | 113.00 | 113.70 | 112.53 | 113.27 | 2,026,749 | +1.55(+1.39%) |
Aug 28, 2019 | 109.79 | 111.92 | 109.73 | 111.72 | 2,487,274 | +1.26(+1.14%) |
Aug 27, 2019 | 111.72 | 111.95 | 109.62 | 110.46 | 3,353,448 | -0.73(-0.66%) |
Aug 26, 2019 | 111.01 | 111.58 | 110.11 | 111.19 | 3,379,805 | +0.72(+0.65%) |
Aug 23, 2019 | 114.45 | 114.49 | 109.81 | 110.47 | 5,117,031 | -4.23(-3.69%) |
Aug 22, 2019 | 115.68 | 116.05 | 114.23 | 114.70 | 2,475,282 | -0.22(-0.19%) |
Aug 21, 2019 | 114.92 | 115.44 | 114.44 | 114.92 | 3,142,782 | +1.01(+0.89%) |
Aug 20, 2019 | 115.98 | 116.12 | 113.83 | 113.90 | 3,881,905 | -2.80(-2.40%) |
Aug 19, 2019 | 118.30 | 118.34 | 116.64 | 116.70 | 3,503,528 | -0.22(-0.18%) |
Aug 16, 2019 | 115.86 | 117.03 | 115.10 | 116.92 | 2,497,914 | +2.11(+1.84%) |
Aug 15, 2019 | 115.06 | 115.39 | 113.64 | 114.81 | 3,231,736 | -0.25(-0.22%) |
Aug 14, 2019 | 116.65 | 117.57 | 114.57 | 115.06 | 5,996,981 | -3.44(-2.91%) |
Aug 13, 2019 | 116.19 | 118.67 | 114.93 | 118.50 | 3,424,777 | +2.22(+1.91%) |
Aug 12, 2019 | 117.25 | 117.93 | 116.14 | 116.28 | 2,808,466 | -2.08(-1.76%) |
Aug 09, 2019 | 117.81 | 118.89 | 117.00 | 118.36 | 2,279,281 | +0.83(+0.70%) |
Aug 08, 2019 | 116.18 | 117.92 | 116.04 | 117.53 | 3,172,655 | +1.64(+1.42%) |
Aug 07, 2019 | 113.44 | 116.18 | 112.78 | 115.89 | 3,380,066 | +0.93(+0.81%) |
Aug 06, 2019 | 113.57 | 115.25 | 113.39 | 114.96 | 3,727,727 | +5.16(+4.70%) |
Aug 05, 2019 | 114.88 | 115.46 | 112.71 | 109.81 | 6,263,503 | -6.81(-5.84%) |
Aug 02, 2019 | 116.25 | 117.18 | 115.46 | 116.62 | 3,484,373 | +0.21(+0.18%) |
Aug 01, 2019 | 116.11 | 118.32 | 115.87 | 116.41 | 4,786,078 | -0.26(-0.23%) |
Jul 31, 2019 | 118.70 | 118.75 | 115.97 | 116.67 | 3,433,563 | -1.97(-1.66%) |
Jul 30, 2019 | 118.74 | 119.06 | 118.48 | 118.64 | 1,680,304 | -0.67(-0.57%) |
Jul 29, 2019 | 119.06 | 119.57 | 118.71 | 119.32 | 1,950,250 | +0.38(+0.32%) |
Jul 26, 2019 | 119.28 | 119.66 | 118.48 | 118.93 | 4,515,604 | -0.35(-0.29%) |
Jul 25, 2019 | 119.90 | 120.25 | 118.67 | 119.28 | 2,839,290 | -0.75(-0.62%) |
Jul 24, 2019 | 119.81 | 120.28 | 118.94 | 120.03 | 3,867,746 | -0.23(-0.20%) |
Jul 23, 2019 | 118.56 | 121.00 | 118.54 | 120.27 | 4,322,683 | +2.06(+1.75%) |
Jul 22, 2019 | 117.03 | 118.21 | 116.98 | 118.20 | 5,159,102 | +1.11(+0.95%) |
Jul 19, 2019 | 118.95 | 120.08 | 116.14 | 117.09 | 8,334,909 | -3.36(-2.79%) |
Jul 18, 2019 | 118.85 | 121.10 | 118.82 | 120.45 | 3,760,790 | +1.24(+1.04%) |
Jul 17, 2019 | 120.10 | 120.68 | 119.15 | 119.21 | 2,397,233 | -0.92(-0.76%) |
Jul 16, 2019 | 121.22 | 121.33 | 119.89 | 120.13 | 2,914,380 | -0.48(-0.40%) |
Jul 15, 2019 | 120.31 | 120.72 | 119.85 | 120.61 | 2,511,326 | +0.57(+0.48%) |
Jul 12, 2019 | 119.66 | 120.08 | 119.02 | 120.04 | 1,747,570 | +0.64(+0.53%) |
Jul 11, 2019 | 119.12 | 119.79 | 118.61 | 119.40 | 3,119,129 | +0.37(+0.31%) |
Jul 10, 2019 | 119.33 | 120.47 | 118.86 | 119.04 | 2,914,211 | +0.93(+0.79%) |
Jul 09, 2019 | 116.58 | 118.24 | 116.49 | 118.11 | 2,384,852 | +0.98(+0.84%) |
Jul 08, 2019 | 117.25 | 117.48 | 116.92 | 117.12 | 3,552,299 | -0.52(-0.44%) |
Jul 05, 2019 | 118.32 | 118.38 | 116.62 | 117.64 | 3,977,710 | -0.43(-0.37%) |
Jul 03, 2019 | 117.46 | 118.25 | 117.21 | 118.07 | 3,959,375 | +1.08(+0.92%) |
Jul 02, 2019 | 116.69 | 117.21 | 116.52 | 116.99 | 4,359,045 | +0.17(+0.14%) |
Jul 01, 2019 | 117.18 | 118.21 | 116.48 | 116.82 | 4,302,366 | +1.38(+1.20%) |
Jun 28, 2019 | 116.23 | 116.47 | 115.21 | 115.44 | 4,639,650 | -0.47(-0.40%) |
Jun 27, 2019 | 115.67 | 116.35 | 115.55 | 115.91 | 1,608,668 | +0.33(+0.28%) |
Jun 26, 2019 | 115.19 | 115.96 | 115.06 | 115.58 | 2,034,413 | +0.40(+0.35%) |
Jun 25, 2019 | 116.22 | 116.50 | 115.06 | 115.18 | 2,553,280 | -0.92(-0.79%) |
Jun 24, 2019 | 116.88 | 117.29 | 115.97 | 116.09 | 2,866,776 | -0.55(-0.47%) |
Jun 21, 2019 | 117.08 | 118.12 | 116.49 | 116.64 | 6,099,052 | -0.18(-0.15%) |
Jun 20, 2019 | 117.54 | 118.21 | 116.40 | 116.82 | 3,532,190 | +0.22(+0.19%) |
Jun 19, 2019 | 116.19 | 116.82 | 115.66 | 116.60 | 3,156,319 | +1.17(+1.01%) |
Jun 18, 2019 | 114.85 | 116.94 | 114.29 | 115.43 | 2,918,352 | +1.85(+1.63%) |
Jun 17, 2019 | 114.32 | 114.32 | 113.44 | 113.58 | 2,239,298 | -0.52(-0.45%) |
Jun 14, 2019 | 114.10 | 114.66 | 113.10 | 114.09 | 2,656,285 | +0.13(+0.11%) |
Jun 13, 2019 | 114.18 | 114.75 | 113.55 | 113.96 | 2,506,315 | -0.16(-0.14%) |
Jun 12, 2019 | 114.95 | 115.20 | 113.71 | 114.12 | 2,871,910 | -1.12(-0.97%) |
Jun 11, 2019 | 115.54 | 116.65 | 115.10 | 115.24 | 3,532,851 | +0.53(+0.46%) |
Jun 10, 2019 | 113.72 | 115.44 | 113.54 | 114.71 | 3,693,119 | +1.45(+1.28%) |
Jun 07, 2019 | 112.10 | 113.49 | 111.81 | 113.26 | 2,653,719 | +1.57(+1.41%) |
Jun 06, 2019 | 110.74 | 111.89 | 110.49 | 111.69 | 2,362,409 | +1.23(+1.11%) |
Jun 05, 2019 | 109.75 | 110.58 | 109.42 | 110.46 | 2,746,257 | +1.19(+1.09%) |
Jun 04, 2019 | 108.21 | 109.42 | 107.76 | 109.28 | 3,254,152 | +2.09(+1.95%) |
Jun 03, 2019 | 107.13 | 108.42 | 106.51 | 107.19 | 3,174,302 | -0.08(-0.08%) |
May 31, 2019 | 108.27 | 108.46 | 107.13 | 107.27 | 3,174,796 | -1.90(-1.74%) |
May 30, 2019 | 109.61 | 109.71 | 108.58 | 109.17 | 2,012,880 | -0.25(-0.23%) |
May 29, 2019 | 110.08 | 110.17 | 108.52 | 109.42 | 2,656,387 | -1.09(-0.98%) |
May 28, 2019 | 111.62 | 112.33 | 110.51 | 110.51 | 2,624,709 | -1.25(-1.12%) |
May 24, 2019 | 111.48 | 111.88 | 110.66 | 111.76 | 2,332,389 | +1.01(+0.91%) |
May 23, 2019 | 111.54 | 111.66 | 110.21 | 110.75 | 3,387,227 | -1.48(-1.32%) |
May 22, 2019 | 112.56 | 113.04 | 111.70 | 112.23 | 3,144,945 | -0.51(-0.45%) |
May 21, 2019 | 112.66 | 112.85 | 111.60 | 112.74 | 3,602,671 | +0.66(+0.59%) |
May 20, 2019 | 111.13 | 112.52 | 110.93 | 112.07 | 2,957,313 | +0.72(+0.65%) |
May 17, 2019 | 110.91 | 111.84 | 110.83 | 111.35 | 5,639,139 | -0.72(-0.64%) |
May 16, 2019 | 110.14 | 112.54 | 110.14 | 112.07 | 4,430,751 | +2.04(+1.85%) |
May 15, 2019 | 108.65 | 110.57 | 108.39 | 110.03 | 2,899,297 | +0.61(+0.56%) |
May 14, 2019 | 108.46 | 110.10 | 108.27 | 109.42 | 2,618,121 | +1.04(+0.96%) |
May 13, 2019 | 108.87 | 109.31 | 108.12 | 108.39 | 3,967,813 | -2.39(-2.16%) |
May 10, 2019 | 109.28 | 111.22 | 108.68 | 110.78 | 2,603,888 | +1.12(+1.02%) |
May 09, 2019 | 108.62 | 109.69 | 107.90 | 109.66 | 3,442,721 | -0.21(-0.20%) |
May 08, 2019 | 110.19 | 110.45 | 109.25 | 109.87 | 4,317,410 | -0.68(-0.62%) |
May 07, 2019 | 110.70 | 111.67 | 110.02 | 110.56 | 6,717,717 | -1.05(-0.94%) |
May 06, 2019 | 109.66 | 111.86 | 109.46 | 111.60 | 3,126,936 | -0.01(-0.01%) |
May 03, 2019 | 110.27 | 111.90 | 110.00 | 111.61 | 3,054,070 | +1.96(+1.79%) |
May 02, 2019 | 109.42 | 110.02 | 109.12 | 109.65 | 2,714,695 | +0.22(+0.20%) |
May 01, 2019 | 109.86 | 110.34 | 109.35 | 109.44 | 2,620,722 | -0.20(-0.18%) |
Apr 30, 2019 | 109.46 | 109.74 | 108.57 | 109.63 | 2,553,392 | +0.44(+0.40%) |
Apr 29, 2019 | 109.64 | 110.07 | 108.99 | 109.19 | 3,310,751 | -0.79(-0.71%) |
Apr 26, 2019 | 109.03 | 110.10 | 108.57 | 109.98 | 3,197,893 | +1.61(+1.48%) |
Apr 25, 2019 | 107.76 | 108.95 | 107.31 | 108.37 | 4,913,520 | +1.74(+1.63%) |
Apr 24, 2019 | 106.39 | 106.95 | 106.07 | 106.63 | 2,479,140 | +0.05(+0.04%) |
Apr 23, 2019 | 104.92 | 106.65 | 104.65 | 106.58 | 3,574,459 | +1.53(+1.46%) |
Apr 22, 2019 | 105.30 | 106.05 | 104.95 | 105.05 | 3,394,392 | -1.25(-1.18%) |
Apr 18, 2019 | 104.97 | 106.74 | 104.10 | 106.30 | 6,615,638 | +1.79(+1.71%) |
Apr 17, 2019 | 105.03 | 105.21 | 104.04 | 104.52 | 4,062,835 | -0.11(-0.11%) |
Apr 16, 2019 | 103.89 | 104.77 | 103.75 | 104.63 | 2,697,346 | +1.26(+1.22%) |
Apr 15, 2019 | 103.73 | 103.78 | 103.10 | 103.36 | 2,443,378 | -0.36(-0.34%) |
Apr 12, 2019 | 103.64 | 104.32 | 103.29 | 103.72 | 2,477,389 | +0.99(+0.97%) |
Apr 11, 2019 | 103.35 | 103.65 | 102.33 | 102.73 | 2,481,468 | -0.29(-0.28%) |
Apr 10, 2019 | 103.32 | 103.32 | 102.42 | 103.02 | 2,833,740 | +0.29(+0.28%) |
Apr 09, 2019 | 102.88 | 103.16 | 102.39 | 102.73 | 3,068,166 | -0.80(-0.77%) |
Apr 08, 2019 | 103.45 | 103.66 | 102.79 | 103.52 | 5,107,658 | -0.24(-0.23%) |
Apr 05, 2019 | 103.32 | 104.00 | 103.28 | 103.77 | 4,869,339 | +0.78(+0.76%) |
Apr 04, 2019 | 103.18 | 103.33 | 102.40 | 102.98 | 3,870,722 | -0.05(-0.05%) |
Apr 03, 2019 | 104.20 | 104.37 | 102.83 | 103.03 | 3,991,759 | -0.41(-0.40%) |
Apr 02, 2019 | 103.63 | 103.87 | 102.85 | 103.44 | 3,829,848 | -0.65(-0.63%) |
Apr 01, 2019 | 102.78 | 104.41 | 102.58 | 104.09 | 5,499,760 | +2.24(+2.20%) |
Mar 29, 2019 | 102.69 | 102.87 | 101.70 | 101.85 | 5,248,533 | +0.13(+0.13%) |
Mar 28, 2019 | 101.97 | 102.39 | 101.10 | 101.72 | 2,890,173 | +0.17(+0.17%) |
Mar 27, 2019 | 102.21 | 102.51 | 100.95 | 101.56 | 3,591,268 | -0.48(-0.48%) |
Mar 26, 2019 | 102.50 | 102.88 | 101.62 | 102.04 | 3,052,412 | +0.43(+0.42%) |
Mar 25, 2019 | 101.84 | 102.57 | 100.82 | 101.61 | 3,859,115 | -0.39(-0.38%) |
Mar 22, 2019 | 103.71 | 103.74 | 101.56 | 102.00 | 4,010,712 | -2.20(-2.11%) |
Mar 21, 2019 | 102.47 | 104.54 | 102.33 | 104.20 | 3,338,467 | +0.98(+0.95%) |
Mar 20, 2019 | 104.61 | 104.80 | 103.07 | 103.22 | 3,551,214 | -1.77(-1.69%) |
Mar 19, 2019 | 106.44 | 106.44 | 104.71 | 105.00 | 3,574,786 | -0.82(-0.77%) |
Mar 18, 2019 | 106.00 | 106.47 | 105.45 | 105.81 | 3,131,275 | +0.03(+0.03%) |
Mar 15, 2019 | 105.03 | 106.02 | 104.86 | 105.79 | 5,129,848 | +1.09(+1.04%) |
Mar 14, 2019 | 104.73 | 105.10 | 104.26 | 104.70 | 3,796,883 | +0.20(+0.19%) |
Mar 13, 2019 | 102.67 | 104.61 | 102.59 | 104.50 | 4,543,673 | +1.59(+1.55%) |
Mar 12, 2019 | 102.26 | 103.69 | 102.26 | 102.91 | 4,203,876 | +0.81(+0.79%) |
Mar 11, 2019 | 101.58 | 102.31 | 101.31 | 102.10 | 3,529,653 | +1.47(+1.46%) |
Mar 08, 2019 | 99.52 | 100.71 | 99.41 | 100.62 | 2,228,936 | +0.18(+0.18%) |
Mar 07, 2019 | 101.17 | 101.23 | 100.08 | 100.45 | 3,271,066 | -1.11(-1.09%) |
Mar 06, 2019 | 101.51 | 101.99 | 101.44 | 101.56 | 2,807,180 | +0.12(+0.12%) |
Mar 05, 2019 | 101.60 | 101.87 | 100.94 | 101.44 | 2,881,991 | -0.14(-0.14%) |
Mar 04, 2019 | 102.10 | 102.59 | 100.42 | 101.58 | 4,349,475 | +0.09(+0.09%) |
Mar 01, 2019 | 101.02 | 102.18 | 100.83 | 101.48 | 2,878,055 | +1.08(+1.08%) |
Feb 28, 2019 | 99.92 | 101.06 | 99.79 | 100.40 | 3,536,723 | +0.30(+0.30%) |
Feb 27, 2019 | 99.58 | 100.30 | 99.34 | 100.10 | 2,568,412 | +0.45(+0.45%) |
Feb 26, 2019 | 99.40 | 100.29 | 99.17 | 99.66 | 2,734,340 | +0.01(+0.01%) |
Feb 25, 2019 | 100.83 | 101.44 | 99.49 | 99.65 | 3,577,177 | -0.48(-0.47%) |
Feb 22, 2019 | 99.69 | 100.22 | 99.58 | 100.12 | 2,421,343 | +0.77(+0.78%) |
Feb 21, 2019 | 99.47 | 99.66 | 99.08 | 99.35 | 2,754,069 | -0.16(-0.16%) |
Feb 20, 2019 | 99.31 | 99.88 | 99.25 | 99.51 | 4,121,548 | +0.26(+0.26%) |
Feb 19, 2019 | 99.76 | 99.93 | 99.21 | 99.25 | 3,962,704 | -0.82(-0.82%) |
Feb 15, 2019 | 100.02 | 100.73 | 99.82 | 100.06 | 4,166,097 | +0.71(+0.71%) |
Feb 14, 2019 | 99.71 | 100.05 | 99.00 | 99.36 | 2,560,313 | -0.88(-0.87%) |
Feb 13, 2019 | 100.22 | 101.08 | 99.80 | 100.23 | 3,414,673 | +0.52(+0.52%) |
Feb 12, 2019 | 99.03 | 100.11 | 99.02 | 99.71 | 3,475,382 | +1.48(+1.51%) |
Feb 11, 2019 | 97.80 | 98.37 | 97.67 | 98.23 | 2,847,829 | +0.83(+0.85%) |
Feb 08, 2019 | 96.66 | 97.40 | 96.38 | 97.40 | 2,770,530 | +0.12(+0.12%) |
Feb 07, 2019 | 96.97 | 97.64 | 96.55 | 97.28 | 4,139,221 | -0.53(-0.54%) |
Feb 06, 2019 | 96.78 | 97.92 | 96.38 | 97.81 | 3,858,512 | +0.99(+1.02%) |
Feb 05, 2019 | 96.57 | 97.08 | 96.37 | 96.82 | 2,394,288 | +0.45(+0.46%) |
Feb 04, 2019 | 96.02 | 96.41 | 95.54 | 96.38 | 2,758,123 | +0.34(+0.35%) |
Feb 01, 2019 | 95.43 | 96.48 | 95.43 | 96.04 | 5,073,296 | +0.34(+0.35%) |
Jan 31, 2019 | 95.05 | 95.89 | 94.77 | 95.70 | 4,611,367 | +0.03(+0.03%) |
Jan 30, 2019 | 94.20 | 95.84 | 93.69 | 95.68 | 3,757,476 | +1.59(+1.69%) |
Jan 29, 2019 | 94.06 | 94.51 | 93.69 | 94.08 | 3,032,891 | +0.54(+0.58%) |
Jan 28, 2019 | 93.23 | 93.57 | 92.70 | 93.54 | 3,418,228 | -0.36(-0.39%) |
Jan 25, 2019 | 93.59 | 94.67 | 93.27 | 93.91 | 3,743,832 | +0.98(+1.05%) |
Jan 24, 2019 | 92.90 | 93.69 | 92.61 | 92.93 | 3,665,566 | +0.01(+0.01%) |
Jan 23, 2019 | 93.12 | 93.36 | 91.75 | 92.92 | 3,847,193 | -0.11(-0.12%) |
Jan 22, 2019 | 93.05 | 93.82 | 92.22 | 93.03 | 5,043,394 | -0.61(-0.65%) |
Jan 18, 2019 | 91.50 | 93.94 | 89.81 | 93.64 | 10,594,075 | +0.92(+1.00%) |
Jan 17, 2019 | 92.64 | 93.41 | 91.86 | 92.71 | 6,098,537 | +0.07(+0.08%) |
Jan 16, 2019 | 92.20 | 93.15 | 91.80 | 92.64 | 5,042,173 | +1.32(+1.45%) |
Jan 15, 2019 | 91.89 | 92.13 | 91.08 | 91.31 | 6,218,703 | -0.42(-0.46%) |
Jan 14, 2019 | 91.10 | 92.28 | 90.97 | 91.73 | 4,421,691 | -0.10(-0.11%) |
Jan 11, 2019 | 91.21 | 91.96 | 90.73 | 91.84 | 2,973,239 | +0.27(+0.30%) |
Jan 10, 2019 | 91.74 | 91.95 | 91.16 | 91.57 | 3,781,345 | -0.53(-0.58%) |
Jan 09, 2019 | 92.01 | 92.81 | 91.46 | 92.10 | 3,170,520 | +0.17(+0.18%) |
Jan 08, 2019 | 91.97 | 92.74 | 90.88 | 91.93 | 3,462,570 | +0.45(+0.49%) |
Jan 07, 2019 | 91.11 | 92.18 | 90.41 | 91.48 | 3,529,459 | +0.49(+0.54%) |
Jan 04, 2019 | 88.87 | 91.65 | 88.44 | 90.99 | 4,976,502 | +3.92(+4.51%) |
Jan 03, 2019 | 88.33 | 88.70 | 86.88 | 87.07 | 5,125,764 | -1.73(-1.95%) |