Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.29 | 94.46 | 94.23 | 94.40 | 1,359,608 | +0.01(+0.01%) |
Dec 30, 2019 | 94.35 | 94.43 | 94.22 | 94.39 | 1,908,054 | -0.16(-0.17%) |
Dec 27, 2019 | 94.23 | 94.54 | 94.23 | 94.54 | 2,218,844 | +0.26(+0.27%) |
Dec 26, 2019 | 94.18 | 94.29 | 94.03 | 94.29 | 887,749 | +0.13(+0.14%) |
Dec 24, 2019 | 93.92 | 94.21 | 93.88 | 94.16 | 825,255 | +0.16(+0.18%) |
Dec 23, 2019 | 93.90 | 94.06 | 93.85 | 93.99 | 1,888,761 | +0.11(+0.11%) |
Dec 20, 2019 | 93.76 | 93.89 | 93.72 | 93.89 | 3,889,379 | +0.23(+0.25%) |
Dec 19, 2019 | 93.56 | 93.88 | 93.56 | 93.65 | 6,165,693 | -0.32(-0.34%) |
Dec 18, 2019 | 93.88 | 94.02 | 93.84 | 93.97 | 4,921,861 | +0.18(+0.19%) |
Dec 17, 2019 | 93.62 | 93.86 | 93.57 | 93.79 | 3,130,545 | +0.34(+0.37%) |
Dec 16, 2019 | 93.42 | 93.50 | 93.38 | 93.45 | 4,268,364 | +0.06(+0.06%) |
Dec 13, 2019 | 93.19 | 93.45 | 93.05 | 93.39 | 2,246,067 | +0.34(+0.37%) |
Dec 12, 2019 | 93.14 | 93.14 | 92.91 | 93.05 | 5,452,358 | +0.01(+0.01%) |
Dec 11, 2019 | 92.67 | 93.04 | 92.51 | 93.04 | 2,715,675 | +0.62(+0.67%) |
Dec 10, 2019 | 92.55 | 92.56 | 92.40 | 92.42 | 2,884,340 | +0.00(+0.00%) |
Dec 09, 2019 | 92.38 | 92.55 | 92.29 | 92.42 | 3,007,892 | +0.25(+0.27%) |
Dec 06, 2019 | 92.00 | 92.24 | 91.95 | 92.18 | 3,049,539 | +0.19(+0.21%) |
Dec 05, 2019 | 91.83 | 92.08 | 91.75 | 91.99 | 4,699,353 | +0.27(+0.30%) |
Dec 04, 2019 | 91.81 | 91.97 | 91.68 | 91.72 | 3,045,432 | +0.21(+0.23%) |
Dec 03, 2019 | 91.41 | 91.55 | 91.33 | 91.50 | 3,299,736 | +0.18(+0.20%) |
Dec 02, 2019 | 91.61 | 91.70 | 91.26 | 91.32 | 4,934,234 | -0.37(-0.40%) |
Nov 29, 2019 | 91.84 | 91.86 | 91.63 | 91.69 | 2,639,184 | -0.23(-0.25%) |
Nov 27, 2019 | 92.02 | 92.04 | 91.85 | 91.92 | 1,709,405 | -0.13(-0.14%) |
Nov 26, 2019 | 91.97 | 92.13 | 91.92 | 92.05 | 2,207,488 | +0.25(+0.27%) |
Nov 25, 2019 | 91.87 | 92.02 | 91.80 | 91.81 | 2,190,753 | -0.01(-0.01%) |
Nov 22, 2019 | 91.76 | 91.83 | 91.69 | 91.82 | 3,117,279 | +0.25(+0.27%) |
Nov 21, 2019 | 91.71 | 91.79 | 91.48 | 91.57 | 2,278,917 | +0.01(+0.01%) |
Nov 20, 2019 | 91.55 | 91.66 | 91.45 | 91.56 | 3,382,805 | +0.16(+0.17%) |
Nov 19, 2019 | 91.41 | 91.51 | 91.31 | 91.41 | 2,213,436 | -0.20(-0.22%) |
Nov 18, 2019 | 91.91 | 91.94 | 91.52 | 91.61 | 4,704,192 | -0.44(-0.48%) |
Nov 15, 2019 | 92.10 | 92.24 | 92.05 | 92.05 | 2,782,857 | +0.07(+0.08%) |
Nov 14, 2019 | 91.99 | 92.09 | 91.86 | 91.97 | 3,456,435 | +0.48(+0.53%) |
Nov 13, 2019 | 91.53 | 91.59 | 91.46 | 91.49 | 2,733,585 | -0.14(-0.15%) |
Nov 12, 2019 | 91.83 | 91.85 | 91.59 | 91.63 | 3,348,176 | -0.19(-0.20%) |
Nov 11, 2019 | 91.82 | 91.86 | 91.78 | 91.82 | 1,558,979 | -0.07(-0.08%) |
Nov 08, 2019 | 91.89 | 92.08 | 91.83 | 91.89 | 2,201,684 | +0.13(+0.14%) |
Nov 07, 2019 | 92.13 | 92.13 | 91.63 | 91.76 | 4,718,697 | -0.32(-0.35%) |
Nov 06, 2019 | 92.23 | 92.28 | 92.08 | 92.08 | 2,704,980 | +0.04(+0.04%) |
Nov 05, 2019 | 92.31 | 92.39 | 92.02 | 92.04 | 7,041,279 | -0.67(-0.72%) |
Nov 04, 2019 | 92.77 | 92.82 | 92.59 | 92.71 | 4,199,949 | -0.20(-0.21%) |
Nov 01, 2019 | 92.55 | 93.02 | 92.51 | 92.91 | 10,581,559 | +0.33(+0.36%) |
Oct 31, 2019 | 92.17 | 92.57 | 92.09 | 92.57 | 4,963,618 | +0.42(+0.45%) |
Oct 30, 2019 | 91.96 | 92.24 | 91.66 | 92.16 | 4,010,942 | +0.10(+0.11%) |
Oct 29, 2019 | 92.18 | 92.26 | 91.88 | 92.06 | 4,501,232 | -0.24(-0.26%) |
Oct 28, 2019 | 92.42 | 92.45 | 92.21 | 92.30 | 6,103,180 | -0.15(-0.16%) |
Oct 25, 2019 | 92.54 | 92.61 | 92.41 | 92.45 | 2,192,266 | -0.02(-0.03%) |
Oct 24, 2019 | 92.48 | 92.57 | 92.39 | 92.48 | 2,339,363 | +0.00(+0.00%) |
Oct 23, 2019 | 92.26 | 92.55 | 92.21 | 92.48 | 2,907,543 | +0.16(+0.18%) |
Oct 22, 2019 | 92.16 | 92.35 | 92.08 | 92.31 | 3,306,684 | +0.33(+0.36%) |
Oct 21, 2019 | 92.24 | 92.25 | 91.97 | 91.98 | 3,722,309 | -0.33(-0.36%) |
Oct 18, 2019 | 92.29 | 92.37 | 92.21 | 92.31 | 1,795,780 | +0.08(+0.09%) |
Oct 17, 2019 | 92.15 | 92.29 | 92.00 | 92.23 | 2,358,580 | +0.13(+0.14%) |
Oct 16, 2019 | 92.15 | 92.15 | 91.93 | 92.10 | 2,551,293 | -0.15(-0.16%) |
Oct 15, 2019 | 92.19 | 92.31 | 92.10 | 92.25 | 2,854,107 | +0.20(+0.21%) |
Oct 14, 2019 | 92.04 | 92.19 | 92.04 | 92.05 | 4,391,641 | +0.04(+0.04%) |
Oct 11, 2019 | 92.18 | 92.29 | 91.90 | 92.01 | 3,565,546 | -0.07(-0.07%) |
Oct 10, 2019 | 92.12 | 92.20 | 91.96 | 92.08 | 2,867,064 | -0.15(-0.17%) |
Oct 09, 2019 | 92.30 | 92.42 | 92.08 | 92.23 | 3,376,002 | +0.01(+0.01%) |
Oct 08, 2019 | 92.37 | 92.43 | 92.13 | 92.22 | 4,108,527 | -0.09(-0.10%) |
Oct 07, 2019 | 92.64 | 92.74 | 92.31 | 92.31 | 4,011,363 | -0.52(-0.56%) |
Oct 04, 2019 | 92.44 | 92.91 | 92.28 | 92.83 | 4,719,661 | +0.81(+0.88%) |
Oct 03, 2019 | 91.95 | 92.30 | 91.73 | 92.03 | 9,842,515 | +0.44(+0.48%) |
Oct 02, 2019 | 91.77 | 91.77 | 91.54 | 91.59 | 5,896,947 | -0.02(-0.02%) |
Oct 01, 2019 | 91.90 | 92.06 | 91.56 | 91.60 | 18,742,444 | -0.44(-0.48%) |
Sep 30, 2019 | 91.97 | 92.22 | 91.97 | 92.04 | 3,265,017 | +0.10(+0.11%) |
Sep 27, 2019 | 92.21 | 92.24 | 91.76 | 91.95 | 3,489,509 | -0.12(-0.13%) |
Sep 26, 2019 | 92.13 | 92.33 | 92.00 | 92.07 | 6,650,443 | +0.19(+0.20%) |
Sep 25, 2019 | 92.06 | 92.22 | 91.70 | 91.88 | 5,823,993 | -0.27(-0.29%) |
Sep 24, 2019 | 92.37 | 92.47 | 92.14 | 92.15 | 4,657,711 | -0.59(-0.64%) |
Sep 23, 2019 | 92.87 | 92.92 | 92.66 | 92.74 | 4,133,409 | -0.21(-0.23%) |
Sep 20, 2019 | 92.74 | 93.07 | 92.68 | 92.95 | 3,438,156 | +0.41(+0.45%) |
Sep 19, 2019 | 92.41 | 92.62 | 92.30 | 92.54 | 4,652,818 | +0.41(+0.44%) |
Sep 18, 2019 | 92.38 | 92.57 | 91.85 | 92.13 | 5,086,388 | +0.01(+0.01%) |
Sep 17, 2019 | 91.89 | 92.25 | 91.75 | 92.13 | 5,040,119 | +0.29(+0.32%) |
Sep 16, 2019 | 91.82 | 92.03 | 91.68 | 91.83 | 4,840,580 | +0.39(+0.43%) |
Sep 13, 2019 | 92.14 | 92.18 | 91.44 | 91.44 | 7,032,341 | -1.06(-1.15%) |
Sep 12, 2019 | 93.14 | 93.21 | 92.42 | 92.51 | 4,389,688 | +0.18(+0.19%) |
Sep 11, 2019 | 92.44 | 92.65 | 92.33 | 92.33 | 4,580,246 | +0.10(+0.11%) |
Sep 10, 2019 | 92.82 | 92.83 | 92.13 | 92.23 | 6,237,391 | -0.69(-0.74%) |
Sep 09, 2019 | 93.44 | 93.47 | 92.78 | 92.92 | 7,326,777 | -0.77(-0.82%) |
Sep 06, 2019 | 93.46 | 93.72 | 93.46 | 93.69 | 3,739,252 | +0.33(+0.36%) |
Sep 05, 2019 | 93.81 | 93.86 | 93.21 | 93.36 | 8,082,267 | -0.50(-0.54%) |
Sep 04, 2019 | 93.52 | 93.87 | 93.40 | 93.86 | 7,560,390 | +0.58(+0.63%) |
Sep 03, 2019 | 93.06 | 93.31 | 92.98 | 93.28 | 6,356,327 | +0.21(+0.23%) |
Aug 30, 2019 | 92.68 | 93.06 | 92.68 | 93.06 | 3,042,319 | +0.31(+0.33%) |
Aug 29, 2019 | 92.61 | 92.81 | 92.54 | 92.76 | 4,472,169 | +0.21(+0.23%) |
Aug 28, 2019 | 92.53 | 92.63 | 92.44 | 92.55 | 4,018,985 | +0.11(+0.11%) |
Aug 27, 2019 | 92.27 | 92.51 | 92.24 | 92.44 | 9,557,114 | +0.26(+0.28%) |
Aug 26, 2019 | 92.27 | 92.37 | 92.09 | 92.18 | 2,415,472 | -0.08(-0.09%) |
Aug 23, 2019 | 92.14 | 92.41 | 92.00 | 92.26 | 2,591,829 | +0.04(+0.04%) |
Aug 22, 2019 | 92.23 | 92.38 | 92.15 | 92.22 | 4,269,486 | +0.05(+0.05%) |
Aug 21, 2019 | 92.00 | 92.26 | 91.92 | 92.17 | 4,927,397 | +0.27(+0.29%) |
Aug 20, 2019 | 91.79 | 91.92 | 91.75 | 91.91 | 2,709,722 | +0.02(+0.03%) |
Aug 19, 2019 | 91.89 | 91.97 | 91.81 | 91.88 | 2,852,837 | -0.37(-0.40%) |
Aug 16, 2019 | 92.00 | 92.34 | 91.94 | 92.26 | 3,324,724 | +0.53(+0.57%) |
Aug 15, 2019 | 91.56 | 91.74 | 91.42 | 91.73 | 6,878,877 | +0.36(+0.40%) |
Aug 14, 2019 | 91.57 | 91.67 | 91.28 | 91.37 | 4,284,360 | -0.12(-0.13%) |
Aug 13, 2019 | 91.24 | 92.00 | 91.07 | 91.49 | 7,045,102 | -0.13(-0.14%) |
Aug 12, 2019 | 91.85 | 91.85 | 91.45 | 91.62 | 4,755,127 | -0.97(-1.05%) |
Aug 09, 2019 | 92.70 | 92.82 | 92.53 | 92.59 | 5,154,985 | -0.05(-0.05%) |
Aug 08, 2019 | 92.31 | 92.67 | 92.30 | 92.64 | 7,178,863 | +0.46(+0.50%) |
Aug 07, 2019 | 92.06 | 92.35 | 91.98 | 92.17 | 8,537,517 | +0.46(+0.50%) |
Aug 06, 2019 | 91.66 | 91.78 | 91.52 | 91.71 | 5,633,178 | +0.64(+0.70%) |
Aug 05, 2019 | 91.37 | 91.59 | 91.01 | 91.07 | 8,041,625 | -0.91(-0.99%) |
Aug 02, 2019 | 91.87 | 91.98 | 91.78 | 91.98 | 7,607,033 | -0.06(-0.06%) |
Aug 01, 2019 | 91.62 | 92.24 | 91.45 | 92.04 | 11,179,929 | +0.40(+0.43%) |
Jul 31, 2019 | 91.85 | 92.08 | 91.22 | 91.64 | 6,807,771 | -0.19(-0.21%) |
Jul 30, 2019 | 91.85 | 91.87 | 91.71 | 91.84 | 3,685,501 | -0.15(-0.17%) |
Jul 29, 2019 | 91.97 | 92.00 | 91.84 | 91.99 | 6,185,381 | -0.01(-0.01%) |
Jul 26, 2019 | 92.02 | 92.10 | 91.83 | 92.00 | 5,985,916 | -0.05(-0.05%) |
Jul 25, 2019 | 92.27 | 92.30 | 91.89 | 92.05 | 2,945,381 | -0.14(-0.15%) |
Jul 24, 2019 | 91.58 | 92.18 | 91.58 | 92.18 | 3,785,333 | +0.21(+0.23%) |
Jul 23, 2019 | 91.82 | 91.97 | 91.76 | 91.97 | 3,487,110 | +0.28(+0.31%) |
Jul 22, 2019 | 91.66 | 91.75 | 91.60 | 91.69 | 2,615,214 | +0.32(+0.35%) |
Jul 19, 2019 | 91.57 | 91.57 | 91.24 | 91.37 | 6,775,851 | -0.14(-0.15%) |
Jul 18, 2019 | 91.37 | 91.51 | 91.13 | 91.51 | 6,022,505 | +0.17(+0.19%) |
Jul 17, 2019 | 91.43 | 91.50 | 91.23 | 91.34 | 4,382,062 | +0.10(+0.11%) |
Jul 16, 2019 | 91.34 | 91.41 | 91.15 | 91.23 | 5,341,637 | -0.05(-0.05%) |
Jul 15, 2019 | 91.08 | 91.34 | 91.08 | 91.28 | 4,817,614 | +0.19(+0.20%) |
Jul 12, 2019 | 90.98 | 91.14 | 90.84 | 91.09 | 3,209,359 | +0.19(+0.20%) |
Jul 11, 2019 | 91.24 | 91.33 | 90.81 | 90.91 | 4,244,205 | -0.27(-0.29%) |
Jul 10, 2019 | 91.32 | 91.36 | 91.10 | 91.17 | 3,485,795 | +0.15(+0.16%) |
Jul 09, 2019 | 91.07 | 91.13 | 91.00 | 91.03 | 6,356,592 | -0.22(-0.24%) |
Jul 08, 2019 | 91.46 | 91.46 | 91.25 | 91.25 | 3,557,271 | -0.13(-0.14%) |
Jul 05, 2019 | 91.65 | 91.65 | 91.11 | 91.38 | 6,140,480 | -0.48(-0.52%) |
Jul 03, 2019 | 91.69 | 91.87 | 91.62 | 91.85 | 2,711,060 | +0.25(+0.27%) |
Jul 02, 2019 | 91.44 | 91.63 | 91.37 | 91.60 | 4,902,152 | +0.25(+0.28%) |
Jul 01, 2019 | 91.58 | 91.64 | 91.20 | 91.35 | 9,818,294 | +0.37(+0.41%) |
Jun 28, 2019 | 91.06 | 91.06 | 90.93 | 90.97 | 2,920,202 | +0.14(+0.15%) |
Jun 27, 2019 | 90.68 | 90.93 | 90.62 | 90.84 | 3,246,299 | +0.37(+0.41%) |
Jun 26, 2019 | 90.64 | 90.72 | 90.41 | 90.47 | 9,723,040 | +0.15(+0.17%) |
Jun 25, 2019 | 90.78 | 90.79 | 90.26 | 90.32 | 7,638,888 | -0.47(-0.51%) |
Jun 24, 2019 | 90.89 | 90.93 | 90.73 | 90.78 | 2,853,239 | +0.18(+0.20%) |
Jun 21, 2019 | 90.98 | 91.14 | 90.61 | 90.61 | 8,784,516 | -0.89(-0.97%) |
Jun 20, 2019 | 91.46 | 91.50 | 91.26 | 91.50 | 7,004,555 | +0.41(+0.45%) |
Jun 19, 2019 | 90.20 | 91.10 | 90.07 | 91.09 | 6,672,823 | +0.79(+0.87%) |
Jun 18, 2019 | 90.05 | 90.30 | 90.04 | 90.30 | 7,293,303 | +0.91(+1.02%) |
Jun 17, 2019 | 89.36 | 89.45 | 89.22 | 89.39 | 2,679,128 | +0.04(+0.04%) |
Jun 14, 2019 | 89.32 | 89.37 | 89.28 | 89.35 | 3,058,927 | -0.07(-0.08%) |
Jun 13, 2019 | 89.26 | 89.42 | 89.19 | 89.42 | 3,736,587 | +0.20(+0.22%) |
Jun 12, 2019 | 89.37 | 89.40 | 89.15 | 89.22 | 3,036,690 | -0.07(-0.08%) |
Jun 11, 2019 | 89.42 | 89.51 | 89.30 | 89.30 | 2,393,319 | -0.12(-0.13%) |
Jun 10, 2019 | 89.43 | 89.55 | 89.40 | 89.42 | 2,728,667 | -0.11(-0.13%) |
Jun 07, 2019 | 89.19 | 89.62 | 89.14 | 89.53 | 5,073,680 | +0.54(+0.60%) |
Jun 06, 2019 | 88.77 | 89.02 | 88.75 | 88.99 | 3,678,552 | +0.34(+0.38%) |
Jun 05, 2019 | 88.76 | 88.85 | 88.55 | 88.65 | 3,864,889 | +0.28(+0.32%) |
Jun 04, 2019 | 88.02 | 88.46 | 88.00 | 88.37 | 6,768,070 | +0.53(+0.60%) |
Jun 03, 2019 | 87.60 | 87.85 | 87.59 | 87.84 | 9,890,795 | -0.03(-0.04%) |
May 31, 2019 | 87.56 | 87.90 | 87.45 | 87.88 | 4,426,813 | +0.00(+0.00%) |
May 30, 2019 | 87.82 | 87.93 | 87.65 | 87.88 | 3,321,532 | +0.26(+0.30%) |
May 29, 2019 | 87.57 | 87.71 | 87.52 | 87.61 | 2,259,204 | -0.05(-0.05%) |
May 28, 2019 | 87.63 | 87.79 | 87.56 | 87.66 | 3,328,582 | +0.11(+0.13%) |
May 24, 2019 | 87.65 | 87.82 | 87.48 | 87.55 | 2,764,507 | +0.09(+0.10%) |
May 23, 2019 | 87.44 | 87.53 | 87.32 | 87.46 | 4,301,144 | -0.12(-0.14%) |
May 22, 2019 | 87.76 | 87.83 | 87.52 | 87.58 | 3,039,784 | -0.05(-0.05%) |
May 21, 2019 | 87.63 | 87.78 | 87.55 | 87.63 | 4,120,667 | +0.10(+0.12%) |
May 20, 2019 | 87.27 | 87.55 | 87.17 | 87.52 | 6,320,706 | +0.39(+0.45%) |
May 17, 2019 | 87.30 | 87.40 | 87.12 | 87.13 | 3,407,396 | -0.20(-0.23%) |
May 16, 2019 | 87.48 | 87.50 | 87.32 | 87.33 | 3,323,035 | +0.02(+0.02%) |
May 15, 2019 | 87.20 | 87.38 | 87.02 | 87.32 | 6,620,052 | +0.32(+0.37%) |
May 14, 2019 | 87.01 | 87.16 | 86.88 | 87.00 | 5,657,876 | +0.27(+0.31%) |
May 13, 2019 | 87.06 | 87.12 | 86.69 | 86.72 | 15,409,105 | -0.70(-0.81%) |
May 10, 2019 | 87.28 | 87.56 | 87.04 | 87.43 | 8,920,780 | +0.30(+0.34%) |
May 09, 2019 | 87.11 | 87.36 | 86.88 | 87.13 | 9,347,387 | -0.26(-0.30%) |
May 08, 2019 | 87.28 | 87.56 | 87.28 | 87.40 | 4,093,971 | +0.10(+0.11%) |
May 07, 2019 | 87.42 | 87.60 | 87.11 | 87.30 | 8,685,756 | -0.34(-0.39%) |
May 06, 2019 | 87.49 | 87.78 | 87.42 | 87.64 | 3,377,911 | -0.14(-0.15%) |
May 03, 2019 | 87.47 | 87.78 | 87.42 | 87.78 | 6,090,745 | +0.50(+0.57%) |
May 02, 2019 | 87.54 | 87.56 | 87.16 | 87.28 | 6,273,454 | -0.14(-0.16%) |
May 01, 2019 | 87.56 | 88.00 | 87.24 | 87.42 | 5,805,923 | -0.02(-0.03%) |
Apr 30, 2019 | 87.51 | 87.59 | 87.33 | 87.45 | 3,552,417 | +0.13(+0.15%) |
Apr 29, 2019 | 87.24 | 87.45 | 87.17 | 87.32 | 4,851,353 | +0.09(+0.10%) |
Apr 26, 2019 | 87.42 | 87.55 | 87.11 | 87.23 | 3,643,883 | -0.06(-0.06%) |
Apr 25, 2019 | 86.82 | 87.50 | 86.72 | 87.29 | 10,190,778 | +0.12(+0.14%) |
Apr 24, 2019 | 87.47 | 87.54 | 87.04 | 87.17 | 5,482,244 | -0.25(-0.28%) |
Apr 23, 2019 | 87.23 | 87.53 | 87.21 | 87.41 | 4,535,933 | +0.26(+0.30%) |
Apr 22, 2019 | 87.17 | 87.25 | 86.98 | 87.15 | 2,419,926 | -0.06(-0.07%) |
Apr 18, 2019 | 87.29 | 87.36 | 87.15 | 87.21 | 6,510,899 | +0.07(+0.08%) |
Apr 17, 2019 | 87.39 | 87.39 | 87.13 | 87.14 | 7,709,666 | +0.08(+0.09%) |
Apr 16, 2019 | 87.25 | 87.33 | 87.06 | 87.06 | 5,991,135 | -0.17(-0.19%) |
Apr 15, 2019 | 87.23 | 87.38 | 87.09 | 87.23 | 10,392,754 | +0.06(+0.06%) |
Apr 12, 2019 | 87.05 | 87.35 | 87.05 | 87.17 | 9,796,171 | -0.01(-0.01%) |
Apr 11, 2019 | 87.23 | 87.37 | 87.13 | 87.18 | 6,818,469 | -0.32(-0.36%) |
Apr 10, 2019 | 87.41 | 87.55 | 87.36 | 87.50 | 3,580,457 | +0.18(+0.20%) |
Apr 09, 2019 | 87.63 | 87.63 | 87.27 | 87.33 | 14,554,626 | +0.06(+0.06%) |
Apr 08, 2019 | 87.57 | 87.58 | 87.27 | 87.27 | 6,005,383 | -0.35(-0.40%) |
Apr 05, 2019 | 87.42 | 87.77 | 87.41 | 87.62 | 4,227,131 | +0.34(+0.39%) |
Apr 04, 2019 | 87.37 | 87.52 | 87.27 | 87.28 | 4,445,595 | -0.02(-0.03%) |
Apr 03, 2019 | 87.48 | 87.56 | 87.29 | 87.30 | 3,590,966 | -0.20(-0.23%) |
Apr 02, 2019 | 87.52 | 87.56 | 87.25 | 87.50 | 4,905,486 | +0.06(+0.06%) |
Apr 01, 2019 | 87.60 | 87.68 | 87.41 | 87.45 | 6,731,652 | +0.15(+0.18%) |
Mar 29, 2019 | 87.39 | 87.51 | 87.20 | 87.29 | 4,854,013 | +0.08(+0.09%) |
Mar 28, 2019 | 86.89 | 87.23 | 86.86 | 87.21 | 4,450,776 | +0.18(+0.21%) |
Mar 27, 2019 | 87.16 | 87.28 | 86.78 | 87.03 | 7,593,247 | -0.33(-0.37%) |
Mar 26, 2019 | 87.23 | 87.42 | 87.20 | 87.35 | 5,630,658 | +0.08(+0.09%) |
Mar 25, 2019 | 86.77 | 87.27 | 86.72 | 87.27 | 7,162,366 | +0.48(+0.56%) |
Mar 22, 2019 | 87.04 | 87.10 | 86.69 | 86.79 | 7,292,619 | -0.58(-0.66%) |
Mar 21, 2019 | 87.36 | 87.48 | 87.27 | 87.37 | 5,306,749 | -0.02(-0.03%) |
Mar 20, 2019 | 86.62 | 87.54 | 86.43 | 87.39 | 9,206,905 | +0.77(+0.89%) |
Mar 19, 2019 | 86.72 | 86.85 | 86.56 | 86.62 | 6,982,500 | +0.06(+0.07%) |
Mar 18, 2019 | 86.59 | 86.69 | 86.46 | 86.56 | 4,599,347 | +0.08(+0.09%) |
Mar 15, 2019 | 86.41 | 86.52 | 86.31 | 86.48 | 6,510,893 | +0.35(+0.41%) |
Mar 14, 2019 | 86.31 | 86.31 | 86.07 | 86.13 | 5,209,847 | -0.13(-0.15%) |
Mar 13, 2019 | 86.21 | 86.28 | 86.05 | 86.26 | 3,101,924 | +0.02(+0.03%) |
Mar 12, 2019 | 86.11 | 86.30 | 86.11 | 86.24 | 4,462,066 | +0.27(+0.31%) |
Mar 11, 2019 | 85.85 | 86.02 | 85.82 | 85.97 | 5,550,000 | +0.32(+0.37%) |
Mar 08, 2019 | 85.39 | 85.65 | 85.24 | 85.65 | 5,503,476 | +0.24(+0.28%) |
Mar 07, 2019 | 85.78 | 85.78 | 85.37 | 85.41 | 10,000,263 | -0.20(-0.23%) |
Mar 06, 2019 | 85.72 | 85.84 | 85.59 | 85.61 | 3,975,297 | -0.07(-0.08%) |
Mar 05, 2019 | 85.64 | 85.72 | 85.51 | 85.68 | 3,996,925 | +0.04(+0.05%) |
Mar 04, 2019 | 85.85 | 85.85 | 85.47 | 85.64 | 7,078,042 | -0.05(-0.06%) |
Mar 01, 2019 | 85.92 | 86.00 | 85.69 | 85.69 | 6,084,096 | -0.31(-0.36%) |
Feb 28, 2019 | 86.10 | 86.10 | 85.85 | 86.00 | 6,525,885 | -0.06(-0.06%) |
Feb 27, 2019 | 86.32 | 86.34 | 85.92 | 86.05 | 5,563,293 | +0.02(+0.03%) |
Feb 26, 2019 | 85.89 | 86.11 | 85.79 | 86.03 | 3,761,485 | +0.25(+0.29%) |
Feb 25, 2019 | 86.07 | 86.14 | 85.75 | 85.77 | 6,264,977 | -0.14(-0.17%) |
Feb 22, 2019 | 85.57 | 85.94 | 85.57 | 85.92 | 3,681,640 | +0.53(+0.62%) |
Feb 21, 2019 | 85.62 | 85.66 | 85.37 | 85.39 | 3,508,022 | -0.06(-0.06%) |
Feb 20, 2019 | 85.51 | 85.59 | 85.37 | 85.44 | 2,508,845 | +0.01(+0.01%) |
Feb 19, 2019 | 85.54 | 85.63 | 85.42 | 85.43 | 5,038,756 | -0.06(-0.06%) |
Feb 15, 2019 | 85.53 | 85.56 | 85.33 | 85.49 | 10,408,757 | +0.07(+0.08%) |
Feb 14, 2019 | 85.24 | 85.53 | 85.13 | 85.42 | 3,924,754 | +0.22(+0.26%) |
Feb 13, 2019 | 85.39 | 85.45 | 85.19 | 85.20 | 7,397,773 | +0.01(+0.01%) |
Feb 12, 2019 | 85.25 | 85.32 | 85.06 | 85.19 | 4,087,758 | +0.32(+0.37%) |
Feb 11, 2019 | 84.91 | 85.06 | 84.80 | 84.87 | 7,186,540 | -0.20(-0.23%) |
Feb 08, 2019 | 85.23 | 85.31 | 85.01 | 85.07 | 5,489,987 | -0.38(-0.44%) |
Feb 07, 2019 | 85.45 | 85.54 | 85.31 | 85.45 | 9,503,427 | -0.16(-0.18%) |
Feb 06, 2019 | 85.62 | 85.78 | 85.51 | 85.61 | 4,659,427 | -0.44(-0.51%) |
Feb 05, 2019 | 85.96 | 86.13 | 85.70 | 86.05 | 7,486,223 | +0.57(+0.67%) |
Feb 04, 2019 | 85.49 | 85.64 | 85.32 | 85.48 | 7,556,302 | -0.29(-0.34%) |
Feb 01, 2019 | 85.51 | 85.85 | 85.32 | 85.77 | 17,067,638 | +0.12(+0.14%) |
Jan 31, 2019 | 85.43 | 85.78 | 85.40 | 85.65 | 10,687,794 | +0.65(+0.76%) |
Jan 30, 2019 | 84.25 | 85.13 | 84.22 | 85.01 | 6,696,538 | +0.60(+0.71%) |
Jan 29, 2019 | 84.32 | 84.42 | 84.17 | 84.41 | 5,125,152 | +0.07(+0.08%) |
Jan 28, 2019 | 84.40 | 84.40 | 84.18 | 84.34 | 6,972,431 | -0.39(-0.45%) |
Jan 25, 2019 | 84.84 | 84.93 | 84.65 | 84.73 | 8,175,467 | -0.08(-0.09%) |
Jan 24, 2019 | 84.73 | 84.84 | 84.66 | 84.80 | 3,986,731 | +0.41(+0.48%) |
Jan 23, 2019 | 84.29 | 84.48 | 84.18 | 84.40 | 4,365,280 | +0.42(+0.50%) |
Jan 22, 2019 | 83.99 | 84.06 | 83.80 | 83.98 | 7,606,272 | +0.02(+0.03%) |
Jan 18, 2019 | 83.85 | 84.12 | 83.76 | 83.95 | 9,813,866 | +0.40(+0.48%) |
Jan 17, 2019 | 83.29 | 83.60 | 83.09 | 83.55 | 6,341,314 | +0.28(+0.34%) |
Jan 16, 2019 | 83.55 | 83.56 | 83.26 | 83.27 | 4,511,596 | +0.07(+0.09%) |
Jan 15, 2019 | 83.17 | 83.31 | 83.14 | 83.20 | 8,210,025 | +0.28(+0.34%) |
Jan 14, 2019 | 82.86 | 83.01 | 82.82 | 82.92 | 4,307,863 | -0.09(-0.11%) |
Jan 11, 2019 | 82.96 | 83.08 | 82.70 | 83.01 | 5,625,265 | +0.01(+0.01%) |
Jan 10, 2019 | 82.96 | 83.15 | 82.81 | 83.00 | 6,457,870 | -0.15(-0.18%) |
Jan 09, 2019 | 83.19 | 83.29 | 83.00 | 83.15 | 5,485,616 | +0.15(+0.18%) |
Jan 08, 2019 | 82.82 | 83.03 | 82.65 | 83.00 | 5,672,162 | -0.06(-0.08%) |
Jan 07, 2019 | 82.88 | 83.14 | 82.79 | 83.07 | 10,569,911 | +0.35(+0.43%) |
Jan 04, 2019 | 82.26 | 82.82 | 82.26 | 82.71 | 8,628,382 | +0.62(+0.76%) |
Jan 03, 2019 | 81.74 | 82.37 | 81.69 | 82.09 | 5,069,405 | +0.35(+0.42%) |