Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.14 | 104.71 | 99.96 | 104.70 | 2,657,980 | +0.56(+0.54%) |
Feb 27, 2020 | 109.21 | 109.86 | 104.14 | 104.14 | 1,460,560 | -5.81(-5.29%) |
Feb 26, 2020 | 111.44 | 111.90 | 109.94 | 109.96 | 1,515,465 | -1.09(-0.98%) |
Feb 25, 2020 | 117.31 | 117.34 | 110.81 | 111.05 | 1,311,124 | -6.17(-5.27%) |
Feb 24, 2020 | 117.07 | 118.03 | 116.68 | 117.22 | 976,314 | -1.16(-0.98%) |
Feb 21, 2020 | 118.94 | 119.33 | 117.97 | 118.38 | 999,451 | -0.93(-0.78%) |
Feb 20, 2020 | 117.72 | 119.38 | 117.50 | 119.31 | 649,263 | +1.64(+1.39%) |
Feb 19, 2020 | 120.01 | 120.05 | 117.65 | 117.67 | 837,768 | -2.12(-1.77%) |
Feb 18, 2020 | 119.78 | 119.78 | 118.56 | 119.78 | 646,439 | +0.23(+0.19%) |
Feb 14, 2020 | 118.38 | 119.60 | 118.04 | 119.56 | 759,563 | +1.34(+1.13%) |
Feb 13, 2020 | 117.52 | 118.59 | 117.52 | 118.22 | 606,515 | +0.45(+0.39%) |
Feb 12, 2020 | 117.28 | 118.33 | 116.79 | 117.76 | 694,084 | +0.65(+0.56%) |
Feb 11, 2020 | 116.44 | 117.33 | 116.44 | 117.11 | 637,539 | +0.86(+0.74%) |
Feb 10, 2020 | 116.09 | 116.58 | 115.48 | 116.25 | 1,040,337 | +0.36(+0.31%) |
Feb 07, 2020 | 117.16 | 117.18 | 115.47 | 115.89 | 789,611 | -1.36(-1.16%) |
Feb 06, 2020 | 118.06 | 118.56 | 116.88 | 117.24 | 1,105,778 | -0.55(-0.47%) |
Feb 05, 2020 | 117.69 | 118.61 | 117.17 | 117.80 | 733,761 | +0.41(+0.35%) |
Feb 04, 2020 | 116.62 | 118.10 | 116.42 | 117.39 | 1,156,359 | +1.13(+0.97%) |
Feb 03, 2020 | 116.93 | 117.58 | 116.16 | 116.26 | 949,906 | -0.15(-0.13%) |
Jan 31, 2020 | 116.39 | 117.21 | 116.03 | 116.41 | 1,129,124 | -0.20(-0.17%) |
Jan 30, 2020 | 115.74 | 116.64 | 115.20 | 116.60 | 928,353 | +0.54(+0.46%) |
Jan 29, 2020 | 115.25 | 116.88 | 113.46 | 116.07 | 1,124,834 | +1.42(+1.24%) |
Jan 28, 2020 | 114.79 | 115.73 | 114.52 | 114.64 | 967,931 | +0.11(+0.10%) |
Jan 27, 2020 | 114.67 | 115.10 | 114.25 | 114.53 | 739,702 | -0.79(-0.68%) |
Jan 24, 2020 | 115.39 | 115.50 | 114.63 | 115.32 | 553,663 | -0.11(-0.09%) |
Jan 23, 2020 | 113.53 | 115.47 | 112.75 | 115.42 | 689,334 | +1.82(+1.60%) |
Jan 22, 2020 | 114.50 | 114.62 | 113.17 | 113.61 | 592,401 | -0.37(-0.33%) |
Jan 21, 2020 | 113.33 | 114.34 | 112.81 | 113.98 | 749,914 | +0.65(+0.57%) |
Jan 17, 2020 | 113.39 | 114.28 | 112.95 | 113.33 | 975,069 | +0.23(+0.20%) |
Jan 16, 2020 | 111.81 | 113.11 | 111.62 | 113.10 | 529,780 | +1.58(+1.42%) |
Jan 15, 2020 | 111.10 | 111.84 | 110.37 | 111.52 | 665,912 | +0.75(+0.68%) |
Jan 14, 2020 | 110.99 | 110.99 | 109.79 | 110.76 | 576,822 | -0.30(-0.27%) |
Jan 13, 2020 | 109.79 | 111.22 | 109.63 | 111.06 | 645,081 | +1.37(+1.25%) |
Jan 10, 2020 | 109.37 | 110.07 | 109.06 | 109.69 | 614,005 | +0.42(+0.39%) |
Jan 09, 2020 | 109.26 | 109.97 | 108.94 | 109.27 | 803,299 | +0.06(+0.05%) |
Jan 08, 2020 | 110.05 | 110.29 | 108.58 | 109.21 | 774,108 | -0.58(-0.53%) |
Jan 07, 2020 | 111.02 | 111.42 | 109.32 | 109.80 | 763,232 | -1.94(-1.74%) |
Jan 06, 2020 | 111.30 | 112.18 | 110.27 | 111.74 | 723,022 | +0.78(+0.70%) |
Jan 03, 2020 | 109.16 | 111.14 | 109.16 | 110.96 | 562,530 | +0.86(+0.78%) |
Jan 02, 2020 | 112.31 | 112.50 | 109.73 | 110.10 | 745,935 | -1.85(-1.65%) |
Dec 31, 2019 | 110.78 | 111.95 | 110.78 | 111.95 | 564,746 | +0.97(+0.87%) |
Dec 30, 2019 | 111.05 | 111.39 | 110.56 | 110.98 | 341,905 | -0.03(-0.02%) |
Dec 27, 2019 | 110.92 | 111.01 | 110.20 | 111.01 | 404,085 | +0.44(+0.39%) |
Dec 26, 2019 | 109.98 | 110.59 | 109.50 | 110.57 | 276,379 | +0.97(+0.88%) |
Dec 24, 2019 | 109.71 | 110.36 | 109.43 | 109.60 | 164,834 | +0.11(+0.10%) |
Dec 23, 2019 | 109.78 | 110.09 | 109.02 | 109.50 | 701,016 | +0.02(+0.02%) |
Dec 20, 2019 | 110.03 | 110.20 | 109.47 | 109.47 | 1,526,545 | +0.07(+0.07%) |
Dec 19, 2019 | 109.07 | 110.12 | 108.77 | 109.40 | 813,755 | +0.19(+0.17%) |
Dec 18, 2019 | 108.26 | 109.73 | 107.72 | 109.22 | 1,186,687 | +0.80(+0.74%) |
Dec 17, 2019 | 109.85 | 109.91 | 108.08 | 108.42 | 907,036 | -0.95(-0.87%) |
Dec 16, 2019 | 109.40 | 109.59 | 108.26 | 109.37 | 657,292 | +0.44(+0.40%) |
Dec 13, 2019 | 109.35 | 109.78 | 107.86 | 108.93 | 1,043,701 | -0.02(-0.02%) |
Dec 12, 2019 | 110.86 | 110.97 | 108.44 | 108.95 | 1,150,061 | -1.74(-1.57%) |
Dec 11, 2019 | 112.86 | 112.86 | 110.25 | 110.69 | 809,868 | -1.87(-1.66%) |
Dec 10, 2019 | 112.91 | 112.97 | 111.85 | 112.56 | 560,228 | -0.21(-0.19%) |
Dec 09, 2019 | 112.36 | 113.01 | 111.93 | 112.77 | 644,382 | +0.48(+0.42%) |
Dec 06, 2019 | 112.30 | 113.12 | 112.12 | 112.30 | 718,994 | +0.13(+0.12%) |
Dec 05, 2019 | 111.13 | 112.18 | 111.00 | 112.17 | 541,550 | +0.90(+0.81%) |
Dec 04, 2019 | 111.58 | 112.79 | 111.24 | 111.27 | 612,224 | -0.38(-0.34%) |
Dec 03, 2019 | 110.10 | 111.77 | 110.10 | 111.64 | 471,502 | +1.29(+1.17%) |
Dec 02, 2019 | 111.62 | 111.64 | 110.24 | 110.35 | 628,904 | -1.35(-1.21%) |
Nov 29, 2019 | 111.88 | 112.38 | 111.63 | 111.70 | 426,286 | -0.38(-0.34%) |
Nov 27, 2019 | 111.63 | 112.16 | 111.01 | 112.08 | 432,240 | +0.41(+0.36%) |
Nov 26, 2019 | 110.81 | 111.96 | 110.66 | 111.67 | 659,960 | +0.78(+0.70%) |
Nov 25, 2019 | 111.63 | 112.58 | 110.85 | 110.89 | 432,208 | -0.04(-0.04%) |
Nov 22, 2019 | 110.68 | 111.72 | 109.57 | 110.93 | 556,640 | +0.68(+0.61%) |
Nov 21, 2019 | 111.03 | 111.03 | 109.73 | 110.26 | 416,111 | -1.05(-0.94%) |
Nov 20, 2019 | 111.47 | 111.47 | 110.43 | 111.31 | 417,747 | -0.18(-0.16%) |
Nov 19, 2019 | 112.40 | 112.40 | 110.64 | 111.48 | 479,379 | -0.35(-0.31%) |
Nov 18, 2019 | 111.18 | 111.87 | 110.46 | 111.83 | 607,212 | +0.92(+0.83%) |
Nov 15, 2019 | 111.32 | 111.84 | 110.78 | 110.91 | 608,112 | -0.20(-0.18%) |
Nov 14, 2019 | 110.43 | 111.15 | 110.14 | 111.11 | 718,204 | +0.89(+0.80%) |
Nov 13, 2019 | 109.19 | 110.47 | 109.18 | 110.22 | 695,095 | +0.88(+0.80%) |
Nov 12, 2019 | 111.47 | 111.87 | 109.04 | 109.35 | 660,636 | -2.38(-2.13%) |
Nov 11, 2019 | 111.14 | 111.84 | 110.47 | 111.72 | 532,782 | +0.19(+0.17%) |
Nov 08, 2019 | 111.18 | 111.76 | 110.47 | 111.54 | 459,278 | +0.31(+0.28%) |
Nov 07, 2019 | 111.00 | 111.45 | 110.52 | 111.23 | 841,720 | +0.03(+0.03%) |
Nov 06, 2019 | 110.41 | 111.58 | 110.33 | 111.20 | 932,262 | +1.29(+1.17%) |
Nov 05, 2019 | 111.27 | 111.77 | 109.31 | 109.91 | 1,020,679 | -1.78(-1.60%) |
Nov 04, 2019 | 110.72 | 111.76 | 110.44 | 111.69 | 660,966 | +0.88(+0.79%) |
Nov 01, 2019 | 111.07 | 111.61 | 109.44 | 110.81 | 762,652 | +0.19(+0.17%) |
Oct 31, 2019 | 111.57 | 112.01 | 109.52 | 110.62 | 1,137,640 | -1.39(-1.24%) |
Oct 30, 2019 | 109.62 | 112.92 | 108.31 | 112.01 | 1,452,058 | +4.54(+4.22%) |
Oct 29, 2019 | 107.46 | 107.95 | 106.97 | 107.47 | 1,292,417 | +0.50(+0.47%) |
Oct 28, 2019 | 106.72 | 107.11 | 106.33 | 106.97 | 639,896 | +0.40(+0.38%) |
Oct 25, 2019 | 106.51 | 107.66 | 105.84 | 106.57 | 632,918 | -0.15(-0.14%) |
Oct 24, 2019 | 105.81 | 106.93 | 105.28 | 106.72 | 663,164 | +1.13(+1.07%) |
Oct 23, 2019 | 104.94 | 105.83 | 104.65 | 105.60 | 933,000 | +0.10(+0.10%) |
Oct 22, 2019 | 104.94 | 105.74 | 103.90 | 105.49 | 843,387 | +0.69(+0.66%) |
Oct 21, 2019 | 103.28 | 104.81 | 103.28 | 104.80 | 659,006 | +1.31(+1.26%) |
Oct 18, 2019 | 103.13 | 103.66 | 102.31 | 103.49 | 628,825 | +0.56(+0.55%) |
Oct 17, 2019 | 103.26 | 103.46 | 102.46 | 102.93 | 673,415 | -0.55(-0.53%) |
Oct 16, 2019 | 103.49 | 104.44 | 103.03 | 103.48 | 645,435 | -0.41(-0.40%) |
Oct 15, 2019 | 102.65 | 103.94 | 102.13 | 103.89 | 689,754 | +1.03(+1.00%) |
Oct 14, 2019 | 103.30 | 103.30 | 101.80 | 102.86 | 503,586 | -0.51(-0.49%) |
Oct 11, 2019 | 103.03 | 104.22 | 102.92 | 103.36 | 708,203 | +0.82(+0.80%) |
Oct 10, 2019 | 103.14 | 103.40 | 102.48 | 102.54 | 507,773 | -0.55(-0.53%) |
Oct 09, 2019 | 103.12 | 103.48 | 102.52 | 103.09 | 1,472,648 | +0.63(+0.61%) |
Oct 08, 2019 | 102.88 | 103.43 | 102.05 | 102.46 | 1,014,821 | -0.86(-0.84%) |
Oct 07, 2019 | 103.31 | 104.29 | 103.06 | 103.32 | 409,253 | -0.45(-0.43%) |
Oct 04, 2019 | 103.23 | 103.90 | 102.82 | 103.77 | 637,259 | +0.66(+0.64%) |
Oct 03, 2019 | 101.14 | 103.35 | 100.44 | 103.11 | 1,271,870 | +1.97(+1.95%) |
Oct 02, 2019 | 103.21 | 103.39 | 100.75 | 101.14 | 2,225,446 | -2.61(-2.52%) |
Oct 01, 2019 | 104.72 | 105.05 | 102.82 | 103.75 | 787,370 | -0.79(-0.76%) |
Sep 30, 2019 | 104.91 | 105.23 | 104.15 | 104.54 | 967,621 | -0.37(-0.35%) |
Sep 27, 2019 | 106.39 | 106.39 | 104.14 | 104.91 | 1,108,816 | -1.23(-1.16%) |
Sep 26, 2019 | 104.66 | 106.19 | 104.43 | 106.14 | 923,912 | +1.94(+1.86%) |
Sep 25, 2019 | 103.75 | 104.80 | 103.23 | 104.20 | 1,240,251 | +0.52(+0.50%) |
Sep 24, 2019 | 104.55 | 104.88 | 102.98 | 103.68 | 1,515,295 | -0.58(-0.56%) |
Sep 23, 2019 | 103.68 | 105.21 | 103.29 | 104.26 | 1,256,935 | +0.11(+0.11%) |
Sep 20, 2019 | 104.49 | 105.76 | 103.87 | 104.15 | 4,593,572 | +0.06(+0.06%) |
Sep 19, 2019 | 104.82 | 104.88 | 103.75 | 104.09 | 962,730 | -0.33(-0.32%) |
Sep 18, 2019 | 105.25 | 105.25 | 103.50 | 104.42 | 1,054,216 | -0.61(-0.58%) |
Sep 17, 2019 | 105.58 | 105.86 | 104.09 | 105.02 | 1,041,098 | -0.66(-0.63%) |
Sep 16, 2019 | 105.13 | 105.77 | 104.28 | 105.69 | 989,985 | +0.50(+0.48%) |
Sep 13, 2019 | 106.86 | 107.34 | 104.58 | 105.18 | 1,085,212 | -1.62(-1.52%) |
Sep 12, 2019 | 106.16 | 106.91 | 104.34 | 106.81 | 1,432,079 | +1.13(+1.07%) |
Sep 11, 2019 | 104.63 | 105.69 | 103.80 | 105.68 | 922,419 | +0.89(+0.85%) |
Sep 10, 2019 | 103.80 | 104.79 | 103.30 | 104.79 | 1,306,529 | +0.44(+0.42%) |
Sep 09, 2019 | 103.94 | 104.82 | 101.01 | 104.35 | 1,230,105 | +0.15(+0.15%) |
Sep 06, 2019 | 104.00 | 104.54 | 103.78 | 104.20 | 590,389 | +0.44(+0.43%) |
Sep 05, 2019 | 103.98 | 103.98 | 102.29 | 103.76 | 773,786 | -0.08(-0.08%) |
Sep 04, 2019 | 103.85 | 104.47 | 103.35 | 103.84 | 718,878 | +0.74(+0.71%) |
Sep 03, 2019 | 102.28 | 103.16 | 102.02 | 103.10 | 684,832 | +0.30(+0.30%) |
Aug 30, 2019 | 102.97 | 103.25 | 102.36 | 102.80 | 566,404 | +0.26(+0.26%) |
Aug 29, 2019 | 102.01 | 102.98 | 101.71 | 102.53 | 455,305 | +1.16(+1.15%) |
Aug 28, 2019 | 101.02 | 101.65 | 100.84 | 101.37 | 416,755 | +0.32(+0.32%) |
Aug 27, 2019 | 102.26 | 102.59 | 100.96 | 101.05 | 733,288 | -0.63(-0.62%) |
Aug 26, 2019 | 101.49 | 101.75 | 100.49 | 101.69 | 578,007 | +0.96(+0.95%) |
Aug 23, 2019 | 102.05 | 102.61 | 100.37 | 100.72 | 707,818 | -1.68(-1.64%) |
Aug 22, 2019 | 102.63 | 102.69 | 101.09 | 102.41 | 592,032 | +0.21(+0.20%) |
Aug 21, 2019 | 102.26 | 102.86 | 101.52 | 102.20 | 927,050 | +0.06(+0.06%) |
Aug 20, 2019 | 102.38 | 102.95 | 101.94 | 102.13 | 615,581 | -0.64(-0.62%) |
Aug 19, 2019 | 103.37 | 103.44 | 102.61 | 102.78 | 505,681 | +0.14(+0.14%) |
Aug 16, 2019 | 102.04 | 103.07 | 101.40 | 102.63 | 708,817 | +0.90(+0.88%) |
Aug 15, 2019 | 100.50 | 102.01 | 100.50 | 101.73 | 949,937 | +1.18(+1.17%) |
Aug 14, 2019 | 101.25 | 101.55 | 100.25 | 100.56 | 727,387 | -1.33(-1.30%) |
Aug 13, 2019 | 101.46 | 102.53 | 101.22 | 101.89 | 742,144 | +0.33(+0.32%) |
Aug 12, 2019 | 103.17 | 103.22 | 101.17 | 101.56 | 904,960 | -1.98(-1.91%) |
Aug 09, 2019 | 104.63 | 104.86 | 102.68 | 103.53 | 670,715 | -1.25(-1.19%) |
Aug 08, 2019 | 103.08 | 105.09 | 102.56 | 104.78 | 770,126 | +1.95(+1.89%) |
Aug 07, 2019 | 100.98 | 103.85 | 100.33 | 102.84 | 916,630 | +1.03(+1.01%) |
Aug 06, 2019 | 102.24 | 103.25 | 101.23 | 101.81 | 1,119,698 | -0.12(-0.12%) |
Aug 05, 2019 | 103.37 | 103.37 | 100.62 | 101.93 | 1,159,829 | -2.25(-2.16%) |
Aug 02, 2019 | 104.41 | 105.06 | 103.72 | 104.18 | 632,114 | -0.15(-0.15%) |
Aug 01, 2019 | 105.97 | 106.44 | 103.22 | 104.34 | 1,296,284 | -2.09(-1.96%) |
Jul 31, 2019 | 107.67 | 109.37 | 105.84 | 106.42 | 1,104,276 | -0.05(-0.05%) |
Jul 30, 2019 | 106.46 | 107.49 | 105.70 | 106.47 | 683,320 | +0.58(+0.54%) |
Jul 29, 2019 | 105.39 | 106.48 | 105.05 | 105.90 | 824,832 | +0.79(+0.75%) |
Jul 26, 2019 | 104.73 | 105.30 | 104.30 | 105.10 | 575,398 | +0.56(+0.54%) |
Jul 25, 2019 | 104.22 | 104.74 | 103.78 | 104.54 | 563,707 | +0.23(+0.22%) |
Jul 24, 2019 | 103.70 | 104.53 | 103.47 | 104.31 | 607,219 | +0.21(+0.20%) |
Jul 23, 2019 | 103.30 | 104.24 | 102.78 | 104.10 | 639,627 | +1.32(+1.28%) |
Jul 22, 2019 | 102.30 | 102.96 | 101.74 | 102.78 | 945,107 | +0.26(+0.26%) |
Jul 19, 2019 | 104.65 | 104.88 | 102.44 | 102.52 | 706,443 | -1.85(-1.77%) |
Jul 18, 2019 | 104.27 | 104.69 | 103.42 | 104.37 | 709,314 | +0.19(+0.18%) |
Jul 17, 2019 | 105.42 | 105.64 | 103.52 | 104.18 | 526,064 | -1.02(-0.97%) |
Jul 16, 2019 | 105.30 | 105.62 | 104.94 | 105.20 | 541,800 | -0.54(-0.51%) |
Jul 15, 2019 | 106.35 | 106.35 | 105.53 | 105.74 | 441,009 | -0.16(-0.15%) |
Jul 12, 2019 | 106.11 | 106.39 | 105.60 | 105.91 | 364,277 | -0.15(-0.14%) |
Jul 11, 2019 | 107.06 | 107.91 | 105.66 | 106.06 | 886,116 | -1.10(-1.03%) |
Jul 10, 2019 | 105.72 | 107.41 | 105.72 | 107.16 | 834,935 | +1.46(+1.38%) |
Jul 09, 2019 | 105.76 | 106.25 | 105.23 | 105.70 | 1,106,026 | -0.24(-0.23%) |
Jul 08, 2019 | 105.43 | 106.25 | 105.05 | 105.94 | 719,007 | +0.38(+0.36%) |
Jul 05, 2019 | 105.74 | 106.12 | 103.73 | 105.56 | 496,946 | -0.94(-0.88%) |
Jul 03, 2019 | 105.34 | 106.65 | 104.86 | 106.50 | 431,986 | +1.47(+1.39%) |
Jul 02, 2019 | 103.57 | 105.17 | 103.28 | 105.03 | 711,412 | +1.69(+1.63%) |
Jul 01, 2019 | 103.87 | 103.87 | 101.87 | 103.34 | 822,052 | +0.08(+0.08%) |
Jun 28, 2019 | 102.66 | 104.34 | 102.66 | 103.26 | 1,227,376 | +0.78(+0.76%) |
Jun 27, 2019 | 102.89 | 103.69 | 102.13 | 102.49 | 1,126,505 | +0.38(+0.38%) |
Jun 26, 2019 | 104.04 | 104.69 | 100.83 | 102.10 | 1,574,331 | -1.83(-1.76%) |
Jun 25, 2019 | 106.44 | 106.73 | 103.87 | 103.93 | 736,028 | -2.30(-2.17%) |
Jun 24, 2019 | 108.38 | 108.38 | 105.91 | 106.23 | 968,844 | -1.88(-1.74%) |
Jun 21, 2019 | 110.05 | 110.05 | 107.82 | 108.12 | 2,485,998 | -2.15(-1.95%) |
Jun 20, 2019 | 109.85 | 110.64 | 109.50 | 110.26 | 1,235,095 | +1.17(+1.07%) |
Jun 19, 2019 | 108.10 | 109.54 | 107.55 | 109.09 | 684,424 | +0.75(+0.70%) |
Jun 18, 2019 | 109.26 | 110.36 | 107.74 | 108.34 | 589,757 | -0.36(-0.33%) |
Jun 17, 2019 | 108.26 | 108.89 | 108.14 | 108.70 | 736,843 | +1.27(+1.18%) |
Jun 14, 2019 | 107.35 | 107.95 | 107.01 | 107.43 | 608,882 | +0.00(+0.00%) |
Jun 13, 2019 | 107.21 | 107.46 | 106.16 | 107.43 | 632,465 | +0.75(+0.70%) |
Jun 12, 2019 | 105.88 | 107.05 | 105.22 | 106.68 | 572,916 | +0.45(+0.43%) |
Jun 11, 2019 | 107.45 | 107.45 | 105.45 | 106.23 | 805,577 | -0.75(-0.70%) |
Jun 10, 2019 | 108.51 | 108.51 | 106.73 | 106.97 | 652,384 | -1.22(-1.12%) |
Jun 07, 2019 | 108.36 | 109.06 | 108.19 | 108.19 | 654,441 | +0.21(+0.20%) |
Jun 06, 2019 | 107.52 | 108.00 | 106.74 | 107.97 | 652,934 | +0.56(+0.53%) |
Jun 05, 2019 | 105.45 | 107.47 | 105.45 | 107.41 | 716,151 | +2.44(+2.32%) |
Jun 04, 2019 | 104.88 | 105.27 | 103.76 | 104.97 | 843,302 | +0.22(+0.21%) |
Jun 03, 2019 | 104.29 | 105.20 | 103.99 | 104.75 | 1,058,153 | +0.79(+0.76%) |
May 31, 2019 | 103.04 | 104.82 | 102.53 | 103.95 | 720,263 | +0.02(+0.02%) |
May 30, 2019 | 104.67 | 105.45 | 103.60 | 103.94 | 1,099,211 | -0.59(-0.56%) |
May 29, 2019 | 105.38 | 105.39 | 103.86 | 104.53 | 1,055,433 | -0.95(-0.90%) |
May 28, 2019 | 105.41 | 106.02 | 105.00 | 105.48 | 1,969,291 | +0.58(+0.55%) |
May 24, 2019 | 104.97 | 105.55 | 104.53 | 104.90 | 703,525 | +0.35(+0.33%) |
May 23, 2019 | 104.96 | 104.96 | 103.56 | 104.55 | 1,046,715 | -0.70(-0.66%) |
May 22, 2019 | 105.46 | 105.60 | 104.85 | 105.25 | 605,696 | -0.23(-0.22%) |
May 21, 2019 | 105.62 | 105.96 | 105.28 | 105.48 | 805,342 | +0.48(+0.46%) |
May 20, 2019 | 106.13 | 106.39 | 104.33 | 105.00 | 532,918 | -1.20(-1.13%) |
May 17, 2019 | 106.26 | 106.79 | 105.52 | 106.19 | 743,798 | -0.84(-0.79%) |
May 16, 2019 | 106.33 | 107.86 | 106.07 | 107.04 | 795,326 | +0.65(+0.61%) |
May 15, 2019 | 105.45 | 106.62 | 104.97 | 106.39 | 743,919 | +0.70(+0.66%) |
May 14, 2019 | 104.33 | 105.72 | 103.94 | 105.69 | 969,521 | +1.63(+1.57%) |
May 13, 2019 | 104.13 | 104.38 | 103.39 | 104.06 | 662,356 | -0.99(-0.95%) |
May 10, 2019 | 103.86 | 105.28 | 103.08 | 105.05 | 471,575 | +1.06(+1.02%) |
May 09, 2019 | 103.44 | 103.98 | 102.48 | 103.98 | 571,457 | +0.24(+0.23%) |
May 08, 2019 | 104.72 | 105.63 | 103.72 | 103.75 | 623,188 | -0.80(-0.77%) |
May 07, 2019 | 105.88 | 106.27 | 103.54 | 104.55 | 653,627 | -1.77(-1.67%) |
May 06, 2019 | 106.11 | 106.97 | 105.47 | 106.32 | 654,258 | -0.73(-0.68%) |
May 03, 2019 | 107.66 | 108.14 | 106.66 | 107.05 | 897,718 | -0.41(-0.38%) |
May 02, 2019 | 109.54 | 110.08 | 107.14 | 107.46 | 1,121,610 | -2.13(-1.94%) |
May 01, 2019 | 109.44 | 111.52 | 109.32 | 109.59 | 1,199,292 | +0.24(+0.22%) |
Apr 30, 2019 | 107.84 | 109.43 | 107.40 | 109.35 | 909,335 | +1.78(+1.65%) |
Apr 29, 2019 | 108.57 | 109.36 | 107.47 | 107.57 | 472,642 | -1.25(-1.15%) |
Apr 26, 2019 | 108.20 | 109.00 | 107.99 | 108.82 | 489,069 | +0.84(+0.78%) |
Apr 25, 2019 | 108.11 | 108.25 | 107.09 | 107.97 | 639,037 | -0.04(-0.04%) |
Apr 24, 2019 | 107.67 | 108.35 | 107.13 | 108.01 | 650,461 | +0.91(+0.85%) |
Apr 23, 2019 | 105.61 | 107.21 | 105.07 | 107.10 | 803,497 | +2.57(+2.46%) |
Apr 22, 2019 | 105.47 | 105.58 | 103.38 | 104.53 | 725,168 | -1.14(-1.08%) |
Apr 18, 2019 | 104.76 | 106.04 | 104.64 | 105.67 | 715,858 | +0.95(+0.91%) |
Apr 17, 2019 | 106.87 | 106.87 | 104.69 | 104.72 | 961,388 | -1.96(-1.84%) |
Apr 16, 2019 | 108.74 | 109.27 | 106.07 | 106.68 | 986,079 | -2.22(-2.04%) |
Apr 15, 2019 | 109.84 | 109.84 | 108.41 | 108.90 | 846,210 | -0.67(-0.61%) |
Apr 12, 2019 | 109.98 | 109.98 | 108.75 | 109.56 | 1,543,098 | -0.44(-0.40%) |
Apr 11, 2019 | 110.21 | 110.77 | 109.57 | 110.01 | 661,849 | +0.05(+0.04%) |
Apr 10, 2019 | 109.21 | 110.01 | 109.06 | 109.96 | 762,305 | +0.88(+0.81%) |
Apr 09, 2019 | 109.52 | 109.55 | 108.86 | 109.08 | 928,072 | -0.59(-0.54%) |
Apr 08, 2019 | 110.02 | 110.04 | 109.05 | 109.67 | 628,105 | -0.29(-0.26%) |
Apr 05, 2019 | 109.45 | 110.00 | 109.09 | 109.95 | 567,728 | +0.37(+0.33%) |
Apr 04, 2019 | 109.79 | 110.20 | 108.54 | 109.59 | 748,824 | -0.36(-0.33%) |
Apr 03, 2019 | 109.67 | 110.14 | 108.80 | 109.94 | 1,124,464 | +0.60(+0.55%) |
Apr 02, 2019 | 107.73 | 109.47 | 106.69 | 109.34 | 1,303,743 | +1.71(+1.59%) |
Apr 01, 2019 | 106.57 | 107.68 | 106.13 | 107.63 | 1,259,830 | +1.26(+1.18%) |
Mar 29, 2019 | 106.27 | 106.95 | 105.91 | 106.38 | 1,474,256 | +0.22(+0.21%) |
Mar 28, 2019 | 104.70 | 106.26 | 104.28 | 106.16 | 839,528 | +1.78(+1.71%) |
Mar 27, 2019 | 104.83 | 104.93 | 103.46 | 104.38 | 1,019,574 | -0.36(-0.35%) |
Mar 26, 2019 | 103.70 | 104.89 | 103.65 | 104.74 | 1,035,757 | +1.31(+1.27%) |
Mar 25, 2019 | 104.13 | 104.13 | 102.99 | 103.43 | 1,050,509 | -0.32(-0.30%) |
Mar 22, 2019 | 104.84 | 105.60 | 103.71 | 103.74 | 1,384,774 | -1.10(-1.05%) |
Mar 21, 2019 | 103.69 | 105.22 | 103.69 | 104.85 | 963,203 | +0.80(+0.77%) |
Mar 20, 2019 | 104.12 | 104.84 | 103.06 | 104.04 | 1,090,135 | -0.28(-0.27%) |
Mar 19, 2019 | 104.87 | 105.42 | 103.97 | 104.32 | 622,108 | -0.51(-0.49%) |
Mar 18, 2019 | 104.97 | 105.56 | 104.33 | 104.83 | 905,863 | +0.12(+0.11%) |
Mar 15, 2019 | 106.49 | 106.70 | 104.48 | 104.71 | 1,848,731 | -2.00(-1.87%) |
Mar 14, 2019 | 106.39 | 106.88 | 106.06 | 106.71 | 560,861 | +0.18(+0.17%) |
Mar 13, 2019 | 105.80 | 106.88 | 105.80 | 106.53 | 748,143 | +0.03(+0.03%) |
Mar 12, 2019 | 105.38 | 106.78 | 105.25 | 106.50 | 742,849 | +1.42(+1.35%) |
Mar 11, 2019 | 104.81 | 105.28 | 104.29 | 105.08 | 913,152 | +0.61(+0.58%) |
Mar 08, 2019 | 104.23 | 105.34 | 103.81 | 104.47 | 919,295 | -0.02(-0.02%) |
Mar 07, 2019 | 104.41 | 105.47 | 104.08 | 104.49 | 1,575,015 | -0.03(-0.03%) |
Mar 06, 2019 | 105.60 | 105.76 | 104.52 | 104.53 | 658,769 | -0.62(-0.59%) |
Mar 05, 2019 | 104.19 | 105.53 | 104.19 | 105.15 | 1,126,665 | +0.78(+0.75%) |
Mar 04, 2019 | 104.30 | 104.83 | 103.62 | 104.37 | 1,112,722 | +0.37(+0.36%) |