Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.98 | 143.25 | 137.50 | 138.50 | 3,022,372 | -4.27(-2.99%) |
Mar 30, 2020 | 138.26 | 143.10 | 131.67 | 142.77 | 3,057,606 | +5.74(+4.19%) |
Mar 27, 2020 | 132.44 | 139.89 | 130.15 | 137.02 | 3,403,626 | +2.18(+1.62%) |
Mar 26, 2020 | 123.28 | 136.49 | 123.26 | 134.84 | 3,534,993 | +10.91(+8.80%) |
Mar 25, 2020 | 123.28 | 128.28 | 119.22 | 123.93 | 3,655,144 | +4.56(+3.82%) |
Mar 24, 2020 | 122.54 | 123.28 | 113.71 | 119.37 | 3,079,273 | +0.39(+0.33%) |
Mar 23, 2020 | 118.72 | 120.63 | 112.10 | 118.98 | 3,129,104 | +2.22(+1.90%) |
Mar 20, 2020 | 123.28 | 129.13 | 114.31 | 116.76 | 4,608,586 | -5.85(-4.77%) |
Mar 19, 2020 | 129.24 | 137.97 | 120.97 | 122.61 | 3,974,810 | -5.08(-3.98%) |
Mar 18, 2020 | 120.00 | 136.15 | 117.42 | 127.69 | 3,943,461 | +2.97(+2.39%) |
Mar 17, 2020 | 111.31 | 131.51 | 111.28 | 124.71 | 5,346,263 | +16.36(+15.10%) |
Mar 16, 2020 | 103.87 | 117.23 | 102.49 | 108.35 | 4,325,663 | -2.87(-2.58%) |
Mar 13, 2020 | 106.48 | 111.39 | 104.09 | 111.22 | 3,411,292 | +8.42(+8.19%) |
Mar 12, 2020 | 107.64 | 111.24 | 101.57 | 102.80 | 3,570,035 | -9.53(-8.48%) |
Mar 11, 2020 | 109.41 | 114.44 | 108.30 | 112.33 | 3,388,679 | +0.02(+0.02%) |
Mar 10, 2020 | 116.24 | 116.68 | 107.51 | 112.31 | 2,810,186 | -1.14(-1.01%) |
Mar 09, 2020 | 109.59 | 116.14 | 108.66 | 113.45 | 2,916,954 | -1.92(-1.66%) |
Mar 06, 2020 | 109.82 | 117.54 | 109.69 | 115.37 | 4,313,836 | +1.42(+1.25%) |
Mar 05, 2020 | 105.19 | 114.84 | 105.19 | 113.95 | 4,754,701 | +6.54(+6.08%) |
Mar 04, 2020 | 105.20 | 107.42 | 104.61 | 107.42 | 2,715,198 | +3.64(+3.51%) |
Mar 03, 2020 | 105.50 | 106.72 | 102.47 | 103.78 | 2,661,853 | -2.32(-2.19%) |
Mar 02, 2020 | 101.50 | 106.28 | 101.23 | 106.10 | 3,995,362 | +5.26(+5.21%) |
Feb 28, 2020 | 98.22 | 100.92 | 97.84 | 100.84 | 4,945,318 | +0.41(+0.41%) |
Feb 27, 2020 | 102.46 | 104.40 | 100.37 | 100.43 | 2,600,981 | -3.74(-3.59%) |
Feb 26, 2020 | 106.98 | 107.67 | 103.78 | 104.17 | 1,718,551 | -1.80(-1.70%) |
Feb 25, 2020 | 109.32 | 109.63 | 105.69 | 105.97 | 2,335,328 | -3.21(-2.94%) |
Feb 24, 2020 | 111.32 | 112.06 | 109.08 | 109.18 | 2,181,961 | -4.04(-3.57%) |
Feb 21, 2020 | 116.08 | 116.96 | 112.98 | 113.22 | 1,783,878 | -3.40(-2.92%) |
Feb 20, 2020 | 119.13 | 119.50 | 115.98 | 116.62 | 1,419,700 | -2.61(-2.19%) |
Feb 19, 2020 | 120.59 | 121.42 | 119.09 | 119.24 | 1,305,292 | -1.23(-1.02%) |
Feb 18, 2020 | 118.93 | 120.49 | 118.84 | 120.47 | 1,963,495 | +1.44(+1.21%) |
Feb 14, 2020 | 119.85 | 120.41 | 118.75 | 119.02 | 1,288,977 | -0.95(-0.79%) |
Feb 13, 2020 | 118.59 | 120.39 | 118.59 | 119.97 | 889,831 | +0.94(+0.79%) |
Feb 12, 2020 | 119.17 | 119.57 | 118.35 | 119.03 | 1,062,195 | +0.41(+0.34%) |
Feb 11, 2020 | 119.39 | 119.60 | 118.40 | 118.62 | 1,031,747 | -0.19(-0.16%) |
Feb 10, 2020 | 117.96 | 118.87 | 117.33 | 118.82 | 1,659,752 | +0.72(+0.61%) |
Feb 07, 2020 | 118.89 | 119.52 | 117.88 | 118.09 | 1,040,450 | -1.12(-0.94%) |
Feb 06, 2020 | 120.16 | 120.78 | 118.75 | 119.22 | 1,338,504 | -0.51(-0.42%) |
Feb 05, 2020 | 120.62 | 121.06 | 119.25 | 119.72 | 1,930,107 | -0.72(-0.60%) |
Feb 04, 2020 | 119.90 | 121.05 | 119.65 | 120.45 | 1,741,584 | +0.80(+0.67%) |
Feb 03, 2020 | 118.11 | 120.25 | 118.11 | 119.65 | 1,408,061 | +1.41(+1.20%) |
Jan 31, 2020 | 120.50 | 120.72 | 117.72 | 118.23 | 2,458,305 | -1.29(-1.08%) |
Jan 30, 2020 | 119.42 | 120.36 | 118.62 | 119.52 | 1,580,108 | -0.46(-0.38%) |
Jan 29, 2020 | 122.96 | 122.96 | 119.85 | 119.98 | 1,610,168 | -2.48(-2.02%) |
Jan 28, 2020 | 123.43 | 124.06 | 122.12 | 122.45 | 1,569,132 | -1.32(-1.06%) |
Jan 27, 2020 | 124.19 | 125.08 | 123.62 | 123.77 | 1,345,490 | -1.33(-1.06%) |
Jan 24, 2020 | 125.27 | 126.07 | 123.64 | 125.10 | 2,115,965 | -0.90(-0.71%) |
Jan 23, 2020 | 120.06 | 127.33 | 119.19 | 126.00 | 4,409,307 | +9.70(+8.34%) |
Jan 22, 2020 | 115.11 | 116.67 | 115.11 | 116.29 | 1,985,866 | +1.35(+1.17%) |
Jan 21, 2020 | 113.82 | 115.24 | 113.82 | 114.94 | 1,478,488 | +0.61(+0.54%) |
Jan 17, 2020 | 114.26 | 114.40 | 113.22 | 114.33 | 1,452,201 | +0.33(+0.29%) |
Jan 16, 2020 | 112.85 | 114.57 | 112.85 | 114.00 | 816,149 | +1.53(+1.36%) |
Jan 15, 2020 | 112.06 | 113.28 | 111.49 | 112.47 | 914,641 | +0.34(+0.30%) |
Jan 14, 2020 | 112.17 | 112.55 | 111.57 | 112.13 | 917,738 | -0.17(-0.16%) |
Jan 13, 2020 | 111.39 | 112.66 | 109.52 | 112.30 | 1,588,052 | +1.36(+1.23%) |
Jan 10, 2020 | 111.80 | 111.97 | 110.66 | 110.94 | 988,879 | -0.30(-0.27%) |
Jan 09, 2020 | 111.18 | 111.55 | 110.71 | 111.24 | 1,646,464 | +0.28(+0.26%) |
Jan 08, 2020 | 109.85 | 111.21 | 109.83 | 110.95 | 1,293,496 | +1.32(+1.20%) |
Jan 07, 2020 | 109.74 | 110.63 | 109.45 | 109.64 | 957,293 | -0.59(-0.53%) |
Jan 06, 2020 | 108.58 | 110.27 | 108.58 | 110.22 | 1,073,128 | +1.16(+1.06%) |
Jan 03, 2020 | 107.84 | 109.21 | 107.64 | 109.06 | 1,134,981 | +0.15(+0.13%) |
Jan 02, 2020 | 108.84 | 109.23 | 108.32 | 108.92 | 1,386,745 | +0.75(+0.69%) |
Dec 31, 2019 | 107.64 | 108.23 | 107.35 | 108.17 | 671,761 | +0.53(+0.49%) |
Dec 30, 2019 | 108.22 | 108.57 | 107.55 | 107.64 | 614,555 | -0.42(-0.39%) |
Dec 27, 2019 | 108.30 | 108.82 | 107.69 | 108.06 | 716,155 | -0.46(-0.42%) |
Dec 26, 2019 | 108.17 | 108.61 | 108.03 | 108.52 | 612,393 | +0.58(+0.53%) |
Dec 24, 2019 | 107.81 | 108.26 | 107.44 | 107.94 | 533,964 | +0.50(+0.46%) |
Dec 23, 2019 | 108.48 | 108.73 | 107.34 | 107.44 | 1,026,063 | -0.88(-0.81%) |
Dec 20, 2019 | 109.48 | 109.48 | 108.23 | 108.32 | 2,382,024 | -0.74(-0.68%) |
Dec 19, 2019 | 108.67 | 109.37 | 108.40 | 109.06 | 829,708 | +0.54(+0.49%) |
Dec 18, 2019 | 108.27 | 109.13 | 108.11 | 108.53 | 1,162,000 | +0.06(+0.05%) |
Dec 17, 2019 | 108.91 | 109.48 | 108.32 | 108.47 | 1,176,178 | -0.48(-0.44%) |
Dec 16, 2019 | 107.99 | 109.01 | 107.93 | 108.95 | 1,920,308 | +1.32(+1.22%) |
Dec 13, 2019 | 107.22 | 107.94 | 107.06 | 107.63 | 1,058,700 | +0.05(+0.05%) |
Dec 12, 2019 | 106.55 | 107.61 | 106.18 | 107.58 | 1,635,449 | +0.83(+0.78%) |
Dec 11, 2019 | 107.25 | 107.51 | 106.60 | 106.75 | 1,220,872 | -0.22(-0.21%) |
Dec 10, 2019 | 107.50 | 107.92 | 106.89 | 106.98 | 1,247,325 | -0.63(-0.59%) |
Dec 09, 2019 | 107.63 | 108.46 | 107.56 | 107.61 | 1,357,068 | -0.28(-0.26%) |
Dec 06, 2019 | 108.64 | 108.98 | 107.88 | 107.89 | 1,090,791 | -0.16(-0.14%) |
Dec 05, 2019 | 108.07 | 108.22 | 107.58 | 108.05 | 896,925 | +0.25(+0.24%) |
Dec 04, 2019 | 108.16 | 108.86 | 107.67 | 107.80 | 1,008,341 | -0.34(-0.32%) |
Dec 03, 2019 | 108.46 | 108.50 | 107.18 | 108.14 | 2,100,579 | -0.67(-0.62%) |
Dec 02, 2019 | 109.36 | 109.61 | 107.81 | 108.81 | 1,504,667 | -0.88(-0.80%) |
Nov 29, 2019 | 109.88 | 110.00 | 109.43 | 109.68 | 1,180,333 | -0.69(-0.63%) |
Nov 27, 2019 | 111.11 | 111.11 | 109.56 | 110.37 | 1,567,366 | -0.44(-0.39%) |
Nov 26, 2019 | 111.07 | 111.47 | 110.02 | 110.81 | 7,338,155 | -0.07(-0.06%) |
Nov 25, 2019 | 110.99 | 111.55 | 110.75 | 110.88 | 1,464,275 | +0.28(+0.25%) |
Nov 22, 2019 | 110.24 | 111.12 | 109.83 | 110.59 | 1,851,445 | +0.50(+0.45%) |
Nov 21, 2019 | 109.92 | 110.30 | 109.38 | 110.10 | 1,929,482 | +0.31(+0.28%) |
Nov 20, 2019 | 109.94 | 110.54 | 109.36 | 109.79 | 1,579,799 | -0.40(-0.36%) |
Nov 19, 2019 | 109.92 | 110.55 | 109.36 | 110.19 | 1,524,187 | +0.76(+0.69%) |
Nov 18, 2019 | 109.49 | 109.75 | 109.11 | 109.43 | 1,500,368 | -0.04(-0.04%) |
Nov 15, 2019 | 108.80 | 109.55 | 108.31 | 109.47 | 2,350,690 | +1.17(+1.08%) |
Nov 14, 2019 | 108.37 | 108.83 | 108.06 | 108.30 | 1,248,541 | -0.53(-0.49%) |
Nov 13, 2019 | 107.97 | 109.14 | 107.97 | 108.84 | 1,072,914 | +0.50(+0.46%) |
Nov 12, 2019 | 108.48 | 108.71 | 107.95 | 108.34 | 1,963,935 | +0.12(+0.11%) |
Nov 11, 2019 | 107.58 | 108.42 | 107.25 | 108.22 | 1,590,243 | +0.56(+0.52%) |
Nov 08, 2019 | 106.90 | 107.68 | 106.56 | 107.66 | 1,171,899 | +0.60(+0.56%) |
Nov 07, 2019 | 106.85 | 107.29 | 106.32 | 107.06 | 2,097,129 | +0.50(+0.47%) |
Nov 06, 2019 | 105.72 | 106.84 | 105.59 | 106.55 | 1,509,062 | +0.78(+0.74%) |
Nov 05, 2019 | 106.75 | 106.98 | 105.63 | 105.77 | 2,185,092 | -0.45(-0.42%) |
Nov 04, 2019 | 106.53 | 107.01 | 106.19 | 106.22 | 1,443,489 | -0.28(-0.26%) |
Nov 01, 2019 | 106.05 | 106.88 | 105.59 | 106.50 | 1,552,967 | +0.66(+0.62%) |
Oct 31, 2019 | 105.57 | 105.95 | 105.16 | 105.84 | 1,462,502 | +0.04(+0.04%) |
Oct 30, 2019 | 104.38 | 105.83 | 104.02 | 105.80 | 1,690,522 | +1.60(+1.54%) |
Oct 29, 2019 | 104.07 | 104.60 | 103.78 | 104.20 | 1,846,498 | +0.29(+0.28%) |
Oct 28, 2019 | 102.60 | 104.14 | 102.46 | 103.91 | 1,635,696 | +1.20(+1.16%) |
Oct 25, 2019 | 105.12 | 105.12 | 101.43 | 102.71 | 3,041,755 | -2.07(-1.98%) |
Oct 24, 2019 | 104.01 | 105.45 | 102.09 | 104.78 | 3,274,398 | +3.99(+3.95%) |
Oct 23, 2019 | 101.35 | 101.69 | 100.48 | 100.80 | 2,224,607 | -0.42(-0.41%) |
Oct 22, 2019 | 100.43 | 101.47 | 100.36 | 101.21 | 1,673,975 | +0.88(+0.88%) |
Oct 21, 2019 | 98.83 | 101.08 | 98.83 | 100.33 | 2,066,836 | +1.62(+1.64%) |
Oct 18, 2019 | 97.99 | 99.12 | 97.72 | 98.70 | 2,401,087 | +0.71(+0.72%) |
Oct 17, 2019 | 97.14 | 98.06 | 96.34 | 97.99 | 990,819 | +0.84(+0.86%) |
Oct 16, 2019 | 96.29 | 97.17 | 95.61 | 97.16 | 1,213,218 | +0.47(+0.48%) |
Oct 15, 2019 | 96.02 | 97.00 | 95.72 | 96.69 | 1,079,634 | +1.13(+1.18%) |
Oct 14, 2019 | 95.41 | 96.13 | 94.97 | 95.56 | 1,033,247 | +0.07(+0.07%) |
Oct 11, 2019 | 95.28 | 96.70 | 94.75 | 95.50 | 1,190,824 | +1.22(+1.30%) |
Oct 10, 2019 | 93.62 | 94.63 | 93.62 | 94.27 | 1,234,278 | +0.36(+0.38%) |
Oct 09, 2019 | 93.95 | 94.23 | 93.33 | 93.91 | 1,052,529 | +0.79(+0.85%) |
Oct 08, 2019 | 93.41 | 93.86 | 91.59 | 93.12 | 1,630,840 | -0.99(-1.05%) |
Oct 07, 2019 | 93.56 | 94.87 | 92.92 | 94.12 | 2,644,422 | +0.28(+0.30%) |
Oct 04, 2019 | 93.44 | 94.06 | 93.02 | 93.83 | 1,344,382 | +0.80(+0.86%) |
Oct 03, 2019 | 92.40 | 93.26 | 91.56 | 93.04 | 1,485,237 | +0.50(+0.54%) |
Oct 02, 2019 | 92.66 | 93.05 | 92.12 | 92.54 | 1,960,812 | -0.83(-0.89%) |
Oct 01, 2019 | 94.26 | 94.69 | 93.06 | 93.37 | 1,725,929 | -0.48(-0.51%) |
Sep 30, 2019 | 93.15 | 94.25 | 93.10 | 93.84 | 1,489,071 | +0.69(+0.74%) |
Sep 27, 2019 | 93.75 | 93.96 | 92.36 | 93.15 | 1,617,044 | -0.03(-0.03%) |
Sep 26, 2019 | 93.46 | 93.91 | 92.97 | 93.18 | 1,749,194 | -0.13(-0.14%) |
Sep 25, 2019 | 92.77 | 93.48 | 91.74 | 93.31 | 1,508,794 | +0.79(+0.85%) |
Sep 24, 2019 | 93.83 | 94.15 | 92.05 | 92.52 | 2,399,265 | -1.06(-1.13%) |
Sep 23, 2019 | 94.08 | 94.48 | 93.56 | 93.58 | 1,342,603 | -0.70(-0.74%) |
Sep 20, 2019 | 93.55 | 94.43 | 93.45 | 94.28 | 3,366,460 | +0.51(+0.54%) |
Sep 19, 2019 | 93.96 | 94.52 | 93.31 | 93.78 | 1,551,304 | -0.26(-0.28%) |
Sep 18, 2019 | 93.08 | 94.22 | 92.73 | 94.04 | 1,619,726 | +0.97(+1.04%) |
Sep 17, 2019 | 93.85 | 94.09 | 92.74 | 93.07 | 2,116,510 | -0.89(-0.95%) |
Sep 16, 2019 | 93.01 | 94.10 | 92.48 | 93.96 | 1,522,647 | +0.67(+0.72%) |
Sep 13, 2019 | 93.70 | 94.00 | 92.92 | 93.29 | 1,549,779 | -0.56(-0.60%) |
Sep 12, 2019 | 94.25 | 94.65 | 93.80 | 93.85 | 1,650,045 | +0.03(+0.03%) |
Sep 11, 2019 | 93.38 | 94.07 | 92.94 | 93.82 | 1,620,754 | +0.72(+0.77%) |
Sep 10, 2019 | 91.96 | 93.13 | 91.62 | 93.10 | 1,579,225 | +0.77(+0.83%) |
Sep 09, 2019 | 92.11 | 92.50 | 91.63 | 92.34 | 2,174,785 | +0.54(+0.59%) |
Sep 06, 2019 | 91.89 | 92.53 | 91.66 | 91.79 | 1,494,135 | +0.06(+0.06%) |
Sep 05, 2019 | 91.05 | 92.33 | 90.77 | 91.73 | 2,233,175 | +1.49(+1.65%) |
Sep 04, 2019 | 90.77 | 90.77 | 89.96 | 90.25 | 1,113,310 | +0.26(+0.29%) |
Sep 03, 2019 | 89.44 | 89.98 | 89.22 | 89.98 | 1,450,839 | -0.08(-0.09%) |
Aug 30, 2019 | 90.56 | 90.69 | 89.72 | 90.06 | 1,294,838 | +0.21(+0.24%) |
Aug 29, 2019 | 89.94 | 90.38 | 89.68 | 89.85 | 1,266,512 | +0.62(+0.69%) |
Aug 28, 2019 | 89.15 | 89.87 | 88.33 | 89.23 | 1,322,667 | -0.28(-0.31%) |
Aug 27, 2019 | 89.86 | 89.88 | 89.21 | 89.51 | 1,862,101 | +0.21(+0.24%) |
Aug 26, 2019 | 89.26 | 89.69 | 88.84 | 89.30 | 1,409,627 | +0.71(+0.80%) |
Aug 23, 2019 | 89.85 | 90.36 | 88.51 | 88.59 | 2,353,359 | -1.48(-1.65%) |
Aug 22, 2019 | 89.80 | 90.29 | 89.45 | 90.07 | 1,245,432 | +0.27(+0.30%) |
Aug 21, 2019 | 89.67 | 90.08 | 89.44 | 89.80 | 1,434,664 | +0.79(+0.89%) |
Aug 20, 2019 | 89.41 | 90.01 | 89.00 | 89.01 | 2,002,452 | -0.60(-0.67%) |
Aug 19, 2019 | 90.44 | 90.57 | 88.87 | 89.61 | 3,192,049 | +0.07(+0.08%) |
Aug 16, 2019 | 89.45 | 89.97 | 89.21 | 89.54 | 2,055,305 | +0.90(+1.02%) |
Aug 15, 2019 | 88.48 | 89.25 | 88.21 | 88.64 | 2,021,156 | +0.21(+0.24%) |
Aug 14, 2019 | 88.53 | 89.17 | 88.12 | 88.42 | 2,101,846 | -0.98(-1.09%) |
Aug 13, 2019 | 88.27 | 89.70 | 87.73 | 89.40 | 2,377,979 | +1.05(+1.18%) |
Aug 12, 2019 | 88.62 | 88.93 | 88.31 | 88.36 | 2,927,584 | -0.74(-0.83%) |
Aug 09, 2019 | 89.17 | 89.60 | 88.21 | 89.09 | 1,980,043 | -0.43(-0.48%) |
Aug 08, 2019 | 89.15 | 89.64 | 88.77 | 89.52 | 2,977,416 | +0.99(+1.12%) |
Aug 07, 2019 | 88.02 | 88.74 | 87.45 | 88.53 | 3,328,255 | -0.20(-0.23%) |
Aug 06, 2019 | 89.43 | 89.76 | 87.85 | 88.73 | 3,790,701 | -0.41(-0.46%) |
Aug 05, 2019 | 89.60 | 90.02 | 88.74 | 89.14 | 3,687,278 | -1.46(-1.61%) |
Aug 02, 2019 | 90.87 | 91.34 | 90.27 | 90.60 | 2,908,275 | -0.69(-0.75%) |
Aug 01, 2019 | 91.65 | 92.14 | 90.82 | 91.29 | 2,592,576 | +0.01(+0.01%) |
Jul 31, 2019 | 92.05 | 92.30 | 90.40 | 91.28 | 2,510,955 | -0.86(-0.94%) |
Jul 30, 2019 | 91.83 | 92.25 | 91.31 | 92.14 | 2,560,623 | -0.17(-0.19%) |
Jul 29, 2019 | 92.54 | 92.87 | 91.29 | 92.32 | 2,028,118 | -0.27(-0.29%) |
Jul 26, 2019 | 92.27 | 93.50 | 91.80 | 92.59 | 3,150,167 | +0.50(+0.55%) |
Jul 25, 2019 | 93.90 | 94.22 | 91.87 | 92.09 | 10,480,834 | -5.47(-5.61%) |
Jul 24, 2019 | 97.81 | 98.16 | 97.11 | 97.56 | 1,890,016 | -0.16(-0.16%) |
Jul 23, 2019 | 98.60 | 98.76 | 97.20 | 97.71 | 1,343,771 | -0.64(-0.65%) |
Jul 22, 2019 | 98.11 | 98.85 | 97.56 | 98.35 | 1,589,507 | +0.32(+0.33%) |
Jul 19, 2019 | 98.76 | 99.40 | 97.86 | 98.03 | 2,118,281 | -0.50(-0.51%) |
Jul 18, 2019 | 97.35 | 98.75 | 96.90 | 98.54 | 2,297,954 | +1.12(+1.15%) |
Jul 17, 2019 | 97.83 | 97.96 | 96.97 | 97.41 | 1,598,028 | -0.27(-0.28%) |
Jul 16, 2019 | 98.30 | 98.48 | 97.48 | 97.68 | 1,337,377 | -0.66(-0.67%) |
Jul 15, 2019 | 97.97 | 98.47 | 97.68 | 98.34 | 1,578,203 | +0.67(+0.68%) |
Jul 12, 2019 | 96.80 | 97.99 | 96.79 | 97.68 | 1,647,609 | +1.11(+1.15%) |
Jul 11, 2019 | 96.72 | 96.79 | 95.87 | 96.56 | 1,621,024 | +0.05(+0.05%) |
Jul 10, 2019 | 96.10 | 97.14 | 96.10 | 96.51 | 1,592,468 | +0.66(+0.69%) |
Jul 09, 2019 | 94.79 | 95.87 | 94.79 | 95.85 | 1,218,651 | -0.02(-0.02%) |
Jul 08, 2019 | 96.59 | 96.68 | 95.34 | 95.87 | 1,887,681 | -0.82(-0.85%) |
Jul 05, 2019 | 96.04 | 96.76 | 95.17 | 96.70 | 1,470,965 | +0.14(+0.14%) |
Jul 03, 2019 | 96.68 | 96.83 | 95.90 | 96.56 | 1,077,104 | +0.39(+0.40%) |
Jul 02, 2019 | 95.28 | 96.20 | 95.12 | 96.17 | 1,541,024 | +1.01(+1.06%) |
Jul 01, 2019 | 96.32 | 96.75 | 94.99 | 95.16 | 1,594,622 | +0.10(+0.11%) |
Jun 28, 2019 | 94.80 | 95.21 | 94.48 | 95.06 | 2,033,624 | +0.41(+0.43%) |
Jun 27, 2019 | 94.59 | 95.34 | 94.41 | 94.65 | 805,813 | +0.31(+0.33%) |
Jun 26, 2019 | 95.49 | 95.83 | 94.19 | 94.34 | 1,608,506 | -0.74(-0.77%) |
Jun 25, 2019 | 96.48 | 96.54 | 94.89 | 95.08 | 1,915,672 | -1.38(-1.43%) |
Jun 24, 2019 | 96.86 | 97.22 | 96.33 | 96.45 | 1,624,968 | -0.20(-0.21%) |
Jun 21, 2019 | 96.50 | 96.86 | 96.00 | 96.66 | 3,138,707 | +0.40(+0.41%) |
Jun 20, 2019 | 96.93 | 97.57 | 96.01 | 96.26 | 2,052,275 | +0.43(+0.44%) |
Jun 19, 2019 | 94.96 | 95.99 | 94.17 | 95.83 | 2,151,236 | +1.20(+1.27%) |
Jun 18, 2019 | 94.74 | 95.56 | 94.49 | 94.63 | 1,644,368 | +0.57(+0.61%) |
Jun 17, 2019 | 94.11 | 95.24 | 93.86 | 94.06 | 2,168,702 | +0.31(+0.33%) |
Jun 14, 2019 | 93.35 | 93.99 | 92.99 | 93.75 | 1,253,025 | +0.04(+0.04%) |
Jun 13, 2019 | 93.90 | 95.30 | 93.61 | 93.71 | 1,404,544 | +0.20(+0.22%) |
Jun 12, 2019 | 92.60 | 93.86 | 91.53 | 93.51 | 1,591,000 | +0.68(+0.73%) |
Jun 11, 2019 | 93.40 | 93.65 | 92.49 | 92.83 | 1,128,711 | -0.14(-0.15%) |
Jun 10, 2019 | 93.46 | 93.74 | 92.77 | 92.97 | 1,315,197 | +0.12(+0.13%) |
Jun 07, 2019 | 92.80 | 93.50 | 92.55 | 92.85 | 1,241,566 | +0.48(+0.52%) |
Jun 06, 2019 | 93.37 | 93.43 | 92.16 | 92.37 | 1,914,528 | +0.76(+0.82%) |
Jun 05, 2019 | 91.79 | 92.38 | 90.65 | 91.61 | 1,415,075 | +0.55(+0.60%) |
Jun 04, 2019 | 91.30 | 91.52 | 90.27 | 91.06 | 2,054,781 | +0.85(+0.94%) |
Jun 03, 2019 | 90.70 | 91.19 | 89.86 | 90.21 | 2,124,967 | -0.62(-0.68%) |
May 31, 2019 | 90.43 | 91.03 | 90.29 | 90.83 | 1,911,208 | -0.60(-0.65%) |
May 30, 2019 | 91.20 | 91.82 | 90.94 | 91.43 | 961,774 | +0.34(+0.37%) |
May 29, 2019 | 91.44 | 91.75 | 90.72 | 91.09 | 1,461,239 | -0.58(-0.63%) |
May 28, 2019 | 91.66 | 92.32 | 91.21 | 91.67 | 3,926,645 | +0.33(+0.36%) |
May 24, 2019 | 92.33 | 92.45 | 90.70 | 91.34 | 1,396,516 | -0.52(-0.57%) |
May 23, 2019 | 91.92 | 92.36 | 91.34 | 91.86 | 2,262,025 | -0.91(-0.98%) |
May 22, 2019 | 91.99 | 93.45 | 91.68 | 92.77 | 1,230,993 | +0.45(+0.49%) |
May 21, 2019 | 92.43 | 92.80 | 92.22 | 92.32 | 1,213,821 | +0.57(+0.62%) |
May 20, 2019 | 91.81 | 92.04 | 90.88 | 91.75 | 1,449,415 | -0.70(-0.76%) |
May 17, 2019 | 92.91 | 93.19 | 92.30 | 92.45 | 1,670,700 | -0.75(-0.81%) |
May 16, 2019 | 93.02 | 93.80 | 92.57 | 93.20 | 1,516,592 | +0.52(+0.56%) |
May 15, 2019 | 92.37 | 93.25 | 92.12 | 92.68 | 1,401,401 | +0.21(+0.23%) |
May 14, 2019 | 92.30 | 93.21 | 92.05 | 92.47 | 1,734,070 | +0.45(+0.49%) |
May 13, 2019 | 92.26 | 92.99 | 91.68 | 92.02 | 2,946,300 | -1.78(-1.89%) |
May 10, 2019 | 93.20 | 94.02 | 91.95 | 93.79 | 1,555,576 | +0.31(+0.33%) |
May 09, 2019 | 93.12 | 93.95 | 92.41 | 93.48 | 2,154,588 | -0.65(-0.69%) |
May 08, 2019 | 93.99 | 94.28 | 93.13 | 94.13 | 1,138,082 | +0.00(+0.00%) |
May 07, 2019 | 94.17 | 94.49 | 93.59 | 94.13 | 1,981,130 | -0.81(-0.85%) |
May 06, 2019 | 94.26 | 95.34 | 93.59 | 94.94 | 1,543,035 | -0.74(-0.78%) |
May 03, 2019 | 95.98 | 96.40 | 95.21 | 95.68 | 1,293,930 | -0.10(-0.10%) |
May 02, 2019 | 97.60 | 97.60 | 95.66 | 95.78 | 2,044,020 | -1.48(-1.52%) |
May 01, 2019 | 97.47 | 97.83 | 96.76 | 97.26 | 2,470,438 | -0.17(-0.18%) |
Apr 30, 2019 | 97.29 | 97.74 | 96.60 | 97.43 | 1,755,959 | +0.14(+0.14%) |
Apr 29, 2019 | 97.37 | 98.16 | 97.00 | 97.30 | 2,367,466 | -0.15(-0.16%) |
Apr 26, 2019 | 95.85 | 97.87 | 95.42 | 97.45 | 2,259,275 | +1.41(+1.47%) |
Apr 25, 2019 | 96.04 | 96.67 | 93.43 | 96.04 | 2,908,098 | -0.91(-0.94%) |
Apr 24, 2019 | 97.93 | 98.37 | 96.61 | 96.95 | 2,315,090 | -0.41(-0.42%) |
Apr 23, 2019 | 96.68 | 97.96 | 96.43 | 97.35 | 2,387,265 | +0.99(+1.03%) |
Apr 22, 2019 | 96.17 | 96.67 | 95.85 | 96.36 | 1,346,143 | -0.25(-0.26%) |
Apr 18, 2019 | 96.84 | 96.84 | 95.27 | 96.61 | 2,304,143 | -0.09(-0.09%) |
Apr 17, 2019 | 98.46 | 98.70 | 96.49 | 96.70 | 2,052,037 | -1.52(-1.54%) |
Apr 16, 2019 | 98.87 | 99.33 | 97.80 | 98.21 | 1,652,718 | -0.46(-0.47%) |
Apr 15, 2019 | 98.70 | 99.24 | 98.33 | 98.68 | 1,289,898 | -0.02(-0.02%) |
Apr 12, 2019 | 98.43 | 99.24 | 97.72 | 98.70 | 1,386,154 | +0.35(+0.35%) |
Apr 11, 2019 | 98.30 | 98.48 | 97.59 | 98.35 | 1,216,258 | +0.34(+0.34%) |
Apr 10, 2019 | 97.87 | 98.62 | 97.61 | 98.01 | 1,426,677 | +0.20(+0.21%) |
Apr 09, 2019 | 97.26 | 98.14 | 96.70 | 97.81 | 1,600,511 | +0.41(+0.42%) |
Apr 08, 2019 | 97.16 | 98.07 | 96.84 | 97.40 | 1,714,555 | -0.05(-0.05%) |
Apr 05, 2019 | 96.82 | 97.85 | 96.51 | 97.45 | 2,338,338 | +0.94(+0.97%) |
Apr 04, 2019 | 99.08 | 99.55 | 95.76 | 96.51 | 3,978,906 | -2.38(-2.41%) |
Apr 03, 2019 | 96.98 | 103.40 | 96.12 | 98.90 | 8,147,521 | +2.27(+2.35%) |
Apr 02, 2019 | 96.21 | 96.75 | 95.65 | 96.63 | 2,471,348 | +0.42(+0.44%) |