Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.68 | 106.84 | 104.70 | 105.10 | 1,533,744 | -0.41(-0.39%) |
Apr 29, 2020 | 105.89 | 106.04 | 105.47 | 105.51 | 1,012,969 | -0.95(-0.89%) |
Apr 28, 2020 | 107.60 | 107.65 | 106.00 | 106.46 | 1,387,561 | -0.58(-0.54%) |
Apr 27, 2020 | 106.61 | 107.05 | 105.94 | 107.04 | 1,679,282 | -2.18(-2.00%) |
Apr 24, 2020 | 110.14 | 110.17 | 108.59 | 109.22 | 390,100 | +3.22(+3.04%) |
Apr 23, 2020 | 107.80 | 108.18 | 105.62 | 106.00 | 474,030 | -3.19(-2.92%) |
Apr 22, 2020 | 109.71 | 110.06 | 109.01 | 109.19 | 375,698 | +1.23(+1.14%) |
Apr 21, 2020 | 109.27 | 109.71 | 107.40 | 107.96 | 707,337 | -2.85(-2.57%) |
Apr 20, 2020 | 110.68 | 112.25 | 110.29 | 110.81 | 718,199 | +0.85(+0.77%) |
Apr 17, 2020 | 109.36 | 110.54 | 108.97 | 109.96 | 382,000 | +1.49(+1.37%) |
Apr 16, 2020 | 108.78 | 108.85 | 107.52 | 108.47 | 350,435 | +1.22(+1.14%) |
Apr 15, 2020 | 106.95 | 107.86 | 106.66 | 107.25 | 431,489 | -0.36(-0.33%) |
Apr 14, 2020 | 107.33 | 108.35 | 107.15 | 107.61 | 331,405 | +1.85(+1.75%) |
Apr 13, 2020 | 105.20 | 106.23 | 104.79 | 105.76 | 282,217 | -0.51(-0.48%) |
Apr 09, 2020 | 105.48 | 106.73 | 105.18 | 106.27 | 291,200 | -0.78(-0.73%) |
Apr 08, 2020 | 106.48 | 107.74 | 105.75 | 107.05 | 695,462 | +1.85(+1.76%) |
Apr 07, 2020 | 107.40 | 107.45 | 105.20 | 105.20 | 864,259 | -1.41(-1.32%) |
Apr 06, 2020 | 105.91 | 107.00 | 105.68 | 106.61 | 652,949 | +1.85(+1.77%) |
Apr 03, 2020 | 105.02 | 105.06 | 103.81 | 104.76 | 537,700 | +0.22(+0.21%) |
Apr 02, 2020 | 102.99 | 104.71 | 102.73 | 104.54 | 491,511 | +2.17(+2.12%) |
Apr 01, 2020 | 101.76 | 103.72 | 101.62 | 102.37 | 639,392 | -0.62(-0.60%) |
Mar 31, 2020 | 103.75 | 104.43 | 102.00 | 102.99 | 706,690 | -1.55(-1.48%) |
Mar 30, 2020 | 102.29 | 104.66 | 101.70 | 104.54 | 999,927 | +2.10(+2.05%) |
Mar 27, 2020 | 99.98 | 103.83 | 99.82 | 102.44 | 790,700 | -0.06(-0.06%) |
Mar 26, 2020 | 98.58 | 103.19 | 98.18 | 102.50 | 944,799 | +4.27(+4.35%) |
Mar 25, 2020 | 96.40 | 99.99 | 95.74 | 98.23 | 614,983 | +3.23(+3.39%) |
Mar 24, 2020 | 97.71 | 97.76 | 94.48 | 95.00 | 1,048,169 | +2.05(+2.21%) |
Mar 23, 2020 | 96.13 | 97.46 | 92.47 | 92.95 | 1,249,239 | -3.31(-3.44%) |
Mar 20, 2020 | 98.52 | 100.73 | 96.17 | 96.26 | 2,203,500 | -3.17(-3.19%) |
Mar 19, 2020 | 100.08 | 101.35 | 98.77 | 99.43 | 2,378,396 | +3.05(+3.16%) |
Mar 18, 2020 | 96.73 | 101.07 | 95.01 | 96.38 | 2,580,598 | -1.47(-1.50%) |
Mar 17, 2020 | 95.85 | 99.27 | 92.94 | 97.85 | 1,350,584 | +5.43(+5.88%) |
Mar 16, 2020 | 89.20 | 95.85 | 88.00 | 92.42 | 4,645,863 | -5.00(-5.13%) |
Mar 13, 2020 | 97.99 | 98.03 | 92.67 | 97.42 | 7,207,500 | +4.29(+4.61%) |
Mar 12, 2020 | 96.79 | 96.91 | 93.00 | 93.13 | 2,701,307 | -8.30(-8.18%) |
Mar 11, 2020 | 105.60 | 105.81 | 100.38 | 101.43 | 1,708,995 | -4.69(-4.42%) |
Mar 10, 2020 | 106.22 | 106.26 | 102.57 | 106.12 | 858,047 | +2.67(+2.58%) |
Mar 09, 2020 | 105.50 | 106.71 | 102.75 | 103.45 | 495,116 | -4.44(-4.12%) |
Mar 06, 2020 | 108.51 | 108.73 | 107.18 | 107.89 | 471,800 | -2.43(-2.20%) |
Mar 05, 2020 | 109.89 | 110.95 | 109.28 | 110.32 | 517,488 | -1.71(-1.53%) |
Mar 04, 2020 | 110.44 | 112.11 | 109.34 | 112.03 | 494,623 | +4.18(+3.88%) |
Mar 03, 2020 | 108.78 | 109.86 | 106.90 | 107.85 | 1,041,399 | +2.12(+2.01%) |
Mar 02, 2020 | 104.08 | 105.75 | 104.08 | 105.73 | 646,443 | +2.82(+2.74%) |
Feb 28, 2020 | 102.36 | 103.00 | 101.18 | 102.91 | 899,600 | -0.41(-0.40%) |
Feb 27, 2020 | 105.27 | 105.39 | 103.03 | 103.32 | 518,073 | -2.82(-2.66%) |
Feb 26, 2020 | 106.92 | 107.65 | 105.55 | 106.14 | 383,851 | -0.29(-0.27%) |
Feb 25, 2020 | 107.98 | 108.22 | 106.17 | 106.43 | 651,241 | -1.14(-1.06%) |
Feb 24, 2020 | 107.58 | 108.60 | 107.55 | 107.57 | 562,178 | -3.52(-3.17%) |
Feb 21, 2020 | 111.59 | 111.68 | 110.89 | 111.09 | 490,600 | -0.47(-0.42%) |
Feb 20, 2020 | 111.72 | 111.94 | 111.05 | 111.56 | 300,286 | +0.36(+0.32%) |
Feb 19, 2020 | 110.62 | 111.42 | 110.58 | 111.20 | 659,148 | +1.23(+1.12%) |
Feb 18, 2020 | 109.64 | 110.05 | 109.64 | 109.97 | 295,187 | +0.49(+0.45%) |
Feb 14, 2020 | 108.98 | 109.73 | 108.83 | 109.48 | 632,500 | +2.24(+2.09%) |
Feb 13, 2020 | 106.44 | 107.44 | 106.17 | 107.24 | 736,173 | -2.03(-1.86%) |
Feb 12, 2020 | 110.23 | 110.32 | 109.27 | 109.27 | 1,154,764 | -1.38(-1.25%) |
Feb 11, 2020 | 111.30 | 111.54 | 110.48 | 110.65 | 771,753 | -1.18(-1.06%) |
Feb 10, 2020 | 111.43 | 111.87 | 111.39 | 111.83 | 346,087 | +0.29(+0.26%) |
Feb 07, 2020 | 111.40 | 111.70 | 111.37 | 111.54 | 331,700 | -0.40(-0.36%) |
Feb 06, 2020 | 112.22 | 112.36 | 111.77 | 111.94 | 253,271 | -0.13(-0.12%) |
Feb 05, 2020 | 111.48 | 112.21 | 111.33 | 112.07 | 204,973 | +0.79(+0.71%) |
Feb 04, 2020 | 111.55 | 111.69 | 111.22 | 111.28 | 501,054 | +0.79(+0.71%) |
Feb 03, 2020 | 110.98 | 111.16 | 110.48 | 110.49 | 265,722 | +0.23(+0.21%) |
Jan 31, 2020 | 110.97 | 110.99 | 109.72 | 110.26 | 216,600 | -1.41(-1.26%) |
Jan 30, 2020 | 111.12 | 111.74 | 110.86 | 111.67 | 193,839 | +0.23(+0.21%) |
Jan 29, 2020 | 111.60 | 111.75 | 111.39 | 111.44 | 262,236 | -0.28(-0.25%) |
Jan 28, 2020 | 111.48 | 111.74 | 111.31 | 111.72 | 421,745 | +0.67(+0.60%) |
Jan 27, 2020 | 110.86 | 111.43 | 110.80 | 111.05 | 497,476 | -0.81(-0.72%) |
Jan 24, 2020 | 112.28 | 112.57 | 111.76 | 111.86 | 583,900 | +0.16(+0.14%) |
Jan 23, 2020 | 111.75 | 111.99 | 111.25 | 111.70 | 534,272 | -0.70(-0.62%) |
Jan 22, 2020 | 112.30 | 112.65 | 112.16 | 112.40 | 263,493 | +0.40(+0.36%) |
Jan 21, 2020 | 111.63 | 112.21 | 111.50 | 112.00 | 255,395 | +1.87(+1.70%) |
Jan 17, 2020 | 110.10 | 110.25 | 109.15 | 110.13 | 245,000 | +1.36(+1.25%) |
Jan 16, 2020 | 108.57 | 108.93 | 108.44 | 108.77 | 324,062 | +1.33(+1.24%) |
Jan 15, 2020 | 107.69 | 107.94 | 107.20 | 107.44 | 2,430,937 | +0.85(+0.80%) |
Jan 14, 2020 | 106.55 | 106.91 | 106.41 | 106.59 | 2,402,540 | -0.09(-0.08%) |
Jan 13, 2020 | 106.45 | 106.68 | 106.13 | 106.68 | 381,065 | +1.19(+1.13%) |
Jan 10, 2020 | 105.80 | 106.02 | 105.32 | 105.49 | 404,200 | -0.42(-0.39%) |
Jan 09, 2020 | 106.04 | 106.37 | 105.70 | 105.91 | 847,831 | -0.46(-0.43%) |
Jan 08, 2020 | 106.95 | 107.05 | 106.26 | 106.37 | 815,372 | -1.57(-1.45%) |
Jan 07, 2020 | 108.50 | 108.60 | 107.70 | 107.94 | 561,336 | -2.05(-1.86%) |
Jan 06, 2020 | 109.42 | 110.00 | 109.28 | 109.99 | 260,712 | +0.88(+0.81%) |
Jan 03, 2020 | 108.57 | 109.79 | 108.53 | 109.11 | 470,300 | +1.01(+0.93%) |
Jan 02, 2020 | 108.09 | 108.44 | 107.68 | 108.10 | 570,525 | -0.16(-0.15%) |
Dec 31, 2019 | 108.07 | 108.80 | 107.43 | 108.26 | 364,800 | +0.41(+0.38%) |
Dec 30, 2019 | 108.86 | 108.91 | 107.82 | 107.85 | 306,234 | -1.13(-1.04%) |
Dec 27, 2019 | 109.08 | 109.41 | 108.86 | 108.98 | 346,800 | +0.27(+0.25%) |
Dec 26, 2019 | 108.70 | 108.92 | 108.15 | 108.71 | 166,772 | +0.12(+0.11%) |
Dec 24, 2019 | 108.16 | 108.85 | 108.16 | 108.59 | 175,000 | -0.21(-0.19%) |
Dec 23, 2019 | 108.53 | 108.84 | 108.33 | 108.80 | 294,392 | +0.71(+0.66%) |
Dec 20, 2019 | 107.72 | 108.23 | 107.62 | 108.09 | 381,400 | +1.55(+1.45%) |
Dec 19, 2019 | 105.96 | 106.72 | 105.83 | 106.54 | 217,319 | +0.49(+0.46%) |
Dec 18, 2019 | 106.91 | 107.10 | 105.77 | 106.05 | 345,730 | +0.68(+0.65%) |
Dec 17, 2019 | 104.92 | 105.56 | 104.92 | 105.37 | 327,920 | -0.54(-0.51%) |
Dec 16, 2019 | 106.15 | 106.42 | 105.59 | 105.91 | 413,213 | +1.22(+1.17%) |
Dec 13, 2019 | 104.53 | 104.90 | 104.23 | 104.69 | 510,800 | +0.20(+0.19%) |
Dec 12, 2019 | 104.61 | 104.99 | 104.14 | 104.49 | 863,617 | -0.24(-0.23%) |
Dec 11, 2019 | 104.34 | 105.06 | 104.34 | 104.73 | 204,465 | +0.43(+0.41%) |
Dec 10, 2019 | 104.23 | 104.65 | 104.06 | 104.30 | 379,289 | -0.67(-0.64%) |
Dec 09, 2019 | 104.98 | 105.28 | 104.75 | 104.97 | 186,476 | +0.18(+0.17%) |
Dec 06, 2019 | 104.56 | 104.87 | 104.56 | 104.79 | 194,000 | +0.95(+0.92%) |
Dec 05, 2019 | 103.63 | 103.88 | 103.51 | 103.84 | 228,318 | +0.15(+0.14%) |
Dec 04, 2019 | 103.46 | 103.80 | 103.10 | 103.69 | 306,387 | +0.43(+0.42%) |
Dec 03, 2019 | 103.42 | 103.66 | 103.00 | 103.26 | 213,242 | -0.41(-0.40%) |
Dec 02, 2019 | 103.76 | 103.82 | 103.02 | 103.67 | 377,216 | -0.27(-0.26%) |
Nov 29, 2019 | 103.88 | 104.29 | 103.69 | 103.94 | 166,400 | -0.44(-0.42%) |
Nov 27, 2019 | 104.15 | 104.54 | 104.02 | 104.38 | 226,300 | +0.02(+0.02%) |
Nov 26, 2019 | 104.35 | 104.97 | 104.17 | 104.36 | 399,632 | -0.14(-0.13%) |
Nov 25, 2019 | 104.28 | 104.65 | 104.22 | 104.50 | 249,910 | +0.84(+0.82%) |
Nov 22, 2019 | 104.42 | 104.47 | 103.42 | 103.65 | 444,200 | -0.22(-0.21%) |
Nov 21, 2019 | 104.37 | 104.67 | 103.78 | 103.87 | 538,021 | -1.25(-1.19%) |
Nov 20, 2019 | 104.67 | 105.16 | 104.67 | 105.12 | 429,274 | +0.40(+0.38%) |
Nov 19, 2019 | 104.90 | 105.18 | 104.63 | 104.72 | 379,666 | -0.58(-0.55%) |
Nov 18, 2019 | 105.45 | 105.80 | 105.26 | 105.30 | 240,192 | +0.02(+0.02%) |
Nov 15, 2019 | 105.09 | 105.44 | 104.91 | 105.28 | 226,200 | +0.52(+0.49%) |
Nov 14, 2019 | 105.14 | 105.14 | 104.69 | 104.76 | 198,331 | -1.25(-1.18%) |
Nov 13, 2019 | 105.60 | 106.05 | 105.53 | 106.01 | 392,718 | +1.52(+1.45%) |
Nov 12, 2019 | 104.60 | 104.73 | 104.30 | 104.49 | 232,294 | -0.59(-0.56%) |
Nov 11, 2019 | 104.70 | 105.12 | 104.64 | 105.08 | 155,452 | +0.60(+0.57%) |
Nov 08, 2019 | 104.50 | 104.86 | 104.36 | 104.48 | 195,400 | +0.05(+0.05%) |
Nov 07, 2019 | 104.70 | 105.00 | 104.40 | 104.43 | 225,912 | -1.15(-1.09%) |
Nov 06, 2019 | 105.79 | 105.89 | 105.43 | 105.58 | 233,866 | +0.85(+0.81%) |
Nov 05, 2019 | 104.74 | 104.79 | 104.18 | 104.73 | 216,899 | -0.82(-0.78%) |
Nov 04, 2019 | 106.23 | 106.40 | 105.51 | 105.55 | 290,586 | -1.11(-1.04%) |
Nov 01, 2019 | 107.20 | 107.22 | 106.22 | 106.66 | 229,300 | -0.50(-0.47%) |
Oct 31, 2019 | 107.42 | 107.71 | 106.70 | 107.16 | 238,162 | +0.13(+0.12%) |
Oct 30, 2019 | 106.95 | 107.10 | 106.20 | 107.03 | 361,919 | +1.39(+1.32%) |
Oct 29, 2019 | 105.19 | 106.92 | 104.51 | 105.64 | 399,298 | +0.45(+0.43%) |
Oct 28, 2019 | 105.15 | 105.60 | 104.93 | 105.19 | 838,758 | -0.20(-0.19%) |
Oct 25, 2019 | 105.07 | 105.46 | 104.97 | 105.39 | 409,500 | +0.43(+0.41%) |
Oct 24, 2019 | 104.76 | 105.07 | 104.60 | 104.96 | 525,030 | +1.31(+1.26%) |
Oct 23, 2019 | 103.47 | 103.72 | 103.27 | 103.65 | 199,111 | +0.38(+0.37%) |
Oct 22, 2019 | 103.38 | 103.82 | 103.24 | 103.27 | 541,465 | -0.02(-0.02%) |
Oct 21, 2019 | 103.65 | 103.90 | 103.25 | 103.29 | 909,823 | -1.30(-1.24%) |
Oct 18, 2019 | 105.00 | 105.07 | 104.50 | 104.59 | 3,273,500 | -0.52(-0.49%) |
Oct 17, 2019 | 105.32 | 105.87 | 104.85 | 105.11 | 1,556,042 | -1.18(-1.11%) |
Oct 16, 2019 | 106.23 | 106.48 | 106.00 | 106.29 | 227,667 | +0.12(+0.11%) |
Oct 15, 2019 | 106.30 | 106.56 | 105.95 | 106.17 | 286,397 | +0.13(+0.13%) |
Oct 14, 2019 | 106.97 | 107.09 | 106.04 | 106.04 | 154,768 | -0.66(-0.62%) |
Oct 11, 2019 | 106.76 | 107.29 | 106.58 | 106.70 | 356,700 | -0.94(-0.87%) |
Oct 10, 2019 | 107.20 | 108.02 | 107.08 | 107.64 | 268,187 | -0.68(-0.63%) |
Oct 09, 2019 | 107.96 | 108.36 | 107.80 | 108.32 | 351,478 | +0.74(+0.69%) |
Oct 08, 2019 | 108.51 | 108.59 | 107.46 | 107.58 | 656,178 | -0.88(-0.81%) |
Oct 07, 2019 | 108.28 | 108.88 | 108.27 | 108.46 | 277,592 | +0.66(+0.61%) |
Oct 04, 2019 | 107.19 | 107.85 | 107.18 | 107.80 | 281,500 | +1.26(+1.18%) |
Oct 03, 2019 | 105.57 | 106.71 | 105.57 | 106.54 | 384,065 | +0.98(+0.93%) |
Oct 02, 2019 | 106.65 | 106.90 | 105.26 | 105.56 | 637,473 | -1.60(-1.49%) |
Oct 01, 2019 | 107.21 | 107.30 | 106.35 | 107.16 | 600,172 | -1.24(-1.14%) |
Sep 30, 2019 | 107.97 | 108.73 | 107.96 | 108.40 | 224,540 | -0.15(-0.14%) |
Sep 27, 2019 | 109.01 | 109.10 | 108.08 | 108.55 | 418,100 | -0.03(-0.03%) |
Sep 26, 2019 | 108.92 | 109.27 | 108.36 | 108.58 | 375,575 | +0.98(+0.91%) |
Sep 25, 2019 | 108.69 | 108.69 | 107.53 | 107.60 | 502,212 | -1.82(-1.66%) |
Sep 24, 2019 | 108.87 | 109.74 | 108.82 | 109.42 | 422,002 | +1.20(+1.11%) |
Sep 23, 2019 | 108.25 | 108.78 | 108.15 | 108.22 | 423,587 | +0.57(+0.53%) |
Sep 20, 2019 | 107.99 | 108.22 | 107.04 | 107.65 | 545,000 | -0.10(-0.09%) |
Sep 19, 2019 | 107.60 | 108.18 | 107.52 | 107.75 | 270,909 | +0.73(+0.68%) |
Sep 18, 2019 | 107.63 | 107.81 | 106.77 | 107.02 | 293,704 | -0.48(-0.45%) |
Sep 17, 2019 | 106.92 | 107.96 | 106.87 | 107.50 | 226,049 | +1.61(+1.52%) |
Sep 16, 2019 | 106.59 | 106.67 | 105.85 | 105.89 | 231,820 | -1.26(-1.18%) |
Sep 13, 2019 | 108.13 | 108.60 | 107.13 | 107.15 | 689,200 | -3.76(-3.39%) |
Sep 12, 2019 | 110.30 | 111.19 | 110.08 | 110.91 | 551,780 | +1.16(+1.06%) |
Sep 11, 2019 | 108.33 | 110.38 | 108.33 | 109.75 | 443,685 | +0.25(+0.23%) |
Sep 10, 2019 | 109.46 | 110.30 | 108.89 | 109.50 | 1,187,398 | -2.21(-1.98%) |
Sep 09, 2019 | 112.83 | 112.90 | 111.69 | 111.71 | 338,929 | -2.94(-2.56%) |
Sep 06, 2019 | 113.48 | 114.87 | 113.45 | 114.65 | 228,900 | +1.43(+1.26%) |
Sep 05, 2019 | 114.37 | 114.39 | 113.20 | 113.22 | 207,020 | -1.13(-0.99%) |
Sep 04, 2019 | 113.20 | 114.50 | 113.11 | 114.35 | 253,818 | +1.98(+1.76%) |
Sep 03, 2019 | 112.28 | 112.75 | 112.13 | 112.37 | 554,212 | -0.02(-0.02%) |
Aug 30, 2019 | 112.48 | 112.86 | 111.90 | 112.39 | 206,800 | +0.63(+0.56%) |
Aug 29, 2019 | 112.11 | 112.20 | 111.60 | 111.76 | 293,505 | +0.60(+0.54%) |
Aug 28, 2019 | 111.02 | 111.44 | 110.68 | 111.16 | 447,169 | +0.37(+0.33%) |
Aug 27, 2019 | 110.45 | 111.15 | 110.24 | 110.79 | 375,083 | +0.37(+0.34%) |
Aug 26, 2019 | 110.54 | 110.71 | 110.15 | 110.42 | 312,183 | +0.43(+0.39%) |
Aug 23, 2019 | 110.51 | 110.98 | 109.79 | 109.99 | 256,900 | -0.39(-0.35%) |
Aug 22, 2019 | 109.86 | 110.40 | 109.73 | 110.38 | 273,274 | -0.14(-0.13%) |
Aug 21, 2019 | 111.10 | 111.19 | 110.51 | 110.52 | 573,103 | +0.34(+0.31%) |
Aug 20, 2019 | 111.14 | 111.14 | 110.02 | 110.18 | 181,276 | -0.77(-0.69%) |
Aug 19, 2019 | 110.72 | 111.42 | 110.70 | 110.95 | 253,246 | +0.91(+0.83%) |
Aug 16, 2019 | 109.55 | 110.49 | 109.55 | 110.04 | 282,100 | +1.19(+1.09%) |
Aug 15, 2019 | 108.89 | 109.43 | 108.35 | 108.85 | 641,277 | +0.24(+0.22%) |
Aug 14, 2019 | 108.99 | 109.32 | 108.44 | 108.61 | 310,327 | -0.74(-0.68%) |
Aug 13, 2019 | 109.39 | 109.70 | 109.11 | 109.35 | 300,816 | -0.28(-0.26%) |
Aug 12, 2019 | 110.22 | 110.60 | 109.35 | 109.63 | 202,697 | -0.16(-0.15%) |
Aug 09, 2019 | 109.45 | 110.00 | 109.05 | 109.79 | 392,700 | +1.19(+1.10%) |
Aug 08, 2019 | 107.62 | 108.80 | 107.41 | 108.60 | 292,753 | +1.31(+1.22%) |
Aug 07, 2019 | 106.10 | 107.51 | 106.00 | 107.29 | 225,209 | +1.80(+1.71%) |
Aug 06, 2019 | 105.71 | 105.93 | 104.74 | 105.49 | 343,009 | +0.45(+0.43%) |
Aug 05, 2019 | 106.16 | 106.16 | 104.78 | 105.04 | 374,330 | -2.10(-1.96%) |
Aug 02, 2019 | 107.42 | 107.50 | 106.28 | 107.14 | 998,500 | +0.02(+0.02%) |
Aug 01, 2019 | 106.18 | 107.60 | 105.82 | 107.12 | 588,792 | +1.04(+0.98%) |
Jul 31, 2019 | 106.29 | 107.10 | 105.37 | 106.08 | 300,914 | -0.24(-0.23%) |
Jul 30, 2019 | 106.13 | 106.33 | 105.81 | 106.32 | 498,840 | +0.11(+0.10%) |
Jul 29, 2019 | 106.53 | 106.59 | 105.86 | 106.21 | 373,042 | +1.41(+1.35%) |
Jul 26, 2019 | 104.63 | 105.50 | 104.63 | 104.80 | 344,300 | +1.56(+1.51%) |
Jul 25, 2019 | 104.03 | 104.08 | 102.51 | 103.24 | 317,536 | -1.02(-0.98%) |
Jul 24, 2019 | 104.01 | 104.55 | 103.81 | 104.26 | 309,217 | -0.37(-0.35%) |
Jul 23, 2019 | 105.06 | 105.19 | 104.59 | 104.63 | 263,504 | +0.04(+0.04%) |
Jul 22, 2019 | 104.57 | 104.88 | 104.47 | 104.59 | 190,030 | +0.17(+0.16%) |
Jul 19, 2019 | 105.02 | 105.20 | 104.09 | 104.42 | 200,500 | -1.15(-1.09%) |
Jul 18, 2019 | 104.79 | 105.62 | 104.61 | 105.57 | 262,170 | +0.97(+0.93%) |
Jul 17, 2019 | 104.91 | 105.23 | 104.41 | 104.60 | 505,933 | +1.36(+1.32%) |
Jul 16, 2019 | 103.33 | 103.59 | 103.01 | 103.24 | 321,270 | -0.46(-0.44%) |
Jul 15, 2019 | 103.94 | 104.16 | 103.53 | 103.70 | 344,141 | +0.87(+0.85%) |
Jul 12, 2019 | 103.11 | 103.37 | 102.72 | 102.83 | 548,800 | -0.11(-0.11%) |
Jul 11, 2019 | 103.80 | 103.82 | 102.87 | 102.94 | 306,693 | -0.88(-0.85%) |
Jul 10, 2019 | 103.94 | 104.20 | 103.42 | 103.82 | 264,655 | +0.10(+0.10%) |
Jul 09, 2019 | 103.29 | 103.89 | 103.29 | 103.72 | 226,214 | -0.15(-0.14%) |
Jul 08, 2019 | 103.88 | 104.21 | 103.70 | 103.87 | 148,879 | +0.59(+0.57%) |
Jul 05, 2019 | 103.06 | 103.28 | 102.63 | 103.28 | 255,300 | -0.56(-0.54%) |
Jul 03, 2019 | 103.65 | 104.11 | 103.61 | 103.84 | 209,400 | +0.02(+0.02%) |
Jul 02, 2019 | 103.50 | 103.93 | 103.50 | 103.82 | 568,978 | +1.68(+1.64%) |
Jul 01, 2019 | 102.66 | 102.79 | 101.76 | 102.14 | 267,300 | -1.26(-1.22%) |
Jun 28, 2019 | 103.54 | 103.78 | 103.28 | 103.40 | 215,700 | +0.64(+0.62%) |
Jun 27, 2019 | 102.54 | 108.90 | 102.35 | 102.76 | 251,037 | +0.07(+0.07%) |
Jun 26, 2019 | 103.33 | 103.43 | 102.65 | 102.69 | 375,684 | -0.45(-0.44%) |
Jun 25, 2019 | 103.70 | 103.99 | 103.09 | 103.14 | 615,591 | -0.56(-0.54%) |
Jun 24, 2019 | 104.08 | 104.38 | 103.70 | 103.70 | 577,178 | +0.29(+0.28%) |
Jun 21, 2019 | 103.14 | 103.90 | 103.08 | 103.41 | 256,700 | -0.42(-0.40%) |
Jun 20, 2019 | 103.88 | 104.10 | 103.70 | 103.83 | 484,872 | +1.88(+1.84%) |
Jun 19, 2019 | 101.56 | 102.05 | 101.08 | 101.95 | 843,351 | -0.27(-0.26%) |
Jun 18, 2019 | 102.53 | 102.55 | 101.99 | 102.22 | 661,454 | +0.47(+0.46%) |
Jun 17, 2019 | 101.38 | 101.95 | 101.36 | 101.75 | 280,220 | +0.04(+0.04%) |
Jun 14, 2019 | 101.87 | 101.98 | 101.39 | 101.71 | 428,500 | +0.32(+0.32%) |
Jun 13, 2019 | 101.86 | 101.92 | 101.28 | 101.39 | 432,944 | -0.55(-0.54%) |
Jun 12, 2019 | 102.34 | 102.63 | 101.91 | 101.94 | 189,182 | +0.13(+0.13%) |
Jun 11, 2019 | 102.01 | 102.06 | 101.67 | 101.81 | 467,787 | -0.37(-0.36%) |
Jun 10, 2019 | 101.95 | 102.43 | 101.84 | 102.18 | 374,316 | -0.28(-0.27%) |
Jun 07, 2019 | 102.22 | 103.12 | 102.17 | 102.46 | 353,600 | +1.04(+1.03%) |
Jun 06, 2019 | 101.20 | 101.73 | 101.17 | 101.42 | 224,736 | +0.47(+0.47%) |
Jun 05, 2019 | 101.00 | 101.34 | 100.83 | 100.95 | 203,301 | +0.55(+0.55%) |
Jun 04, 2019 | 101.16 | 101.19 | 99.91 | 100.40 | 318,376 | -1.56(-1.53%) |
Jun 03, 2019 | 100.67 | 102.00 | 100.36 | 101.97 | 474,042 | +2.81(+2.83%) |
May 31, 2019 | 99.19 | 99.33 | 98.86 | 99.16 | 461,300 | +1.17(+1.19%) |
May 30, 2019 | 97.47 | 98.01 | 97.47 | 97.99 | 299,755 | +0.24(+0.25%) |
May 29, 2019 | 97.46 | 97.84 | 97.30 | 97.75 | 290,379 | +0.06(+0.06%) |
May 28, 2019 | 98.31 | 98.42 | 97.50 | 97.69 | 342,302 | -1.39(-1.40%) |
May 24, 2019 | 98.98 | 99.15 | 98.70 | 99.08 | 360,800 | +0.25(+0.25%) |
May 23, 2019 | 98.56 | 99.02 | 98.41 | 98.83 | 740,667 | -0.08(-0.08%) |
May 22, 2019 | 98.25 | 99.08 | 98.14 | 98.91 | 357,532 | +0.90(+0.92%) |
May 21, 2019 | 98.42 | 98.50 | 97.84 | 98.01 | 310,410 | -0.65(-0.66%) |
May 20, 2019 | 98.50 | 98.90 | 98.25 | 98.66 | 325,737 | -0.14(-0.14%) |
May 17, 2019 | 98.92 | 99.13 | 98.67 | 98.80 | 363,600 | -0.54(-0.54%) |
May 16, 2019 | 98.55 | 99.46 | 98.53 | 99.34 | 251,745 | +1.44(+1.47%) |
May 15, 2019 | 96.88 | 97.99 | 96.87 | 97.90 | 438,027 | +1.28(+1.32%) |
May 14, 2019 | 96.69 | 96.85 | 96.50 | 96.62 | 258,415 | -0.19(-0.20%) |
May 13, 2019 | 96.39 | 97.00 | 96.19 | 96.81 | 930,423 | -0.19(-0.20%) |
May 10, 2019 | 96.18 | 97.00 | 96.16 | 97.00 | 468,500 | +0.99(+1.03%) |
May 09, 2019 | 96.29 | 96.37 | 95.54 | 96.01 | 308,475 | -0.63(-0.65%) |
May 08, 2019 | 96.49 | 96.89 | 96.36 | 96.64 | 417,295 | +1.33(+1.40%) |
May 07, 2019 | 95.84 | 95.84 | 95.12 | 95.31 | 226,496 | -0.84(-0.87%) |
May 06, 2019 | 95.48 | 96.24 | 95.47 | 96.15 | 267,148 | +0.39(+0.41%) |
May 03, 2019 | 95.65 | 95.88 | 95.50 | 95.76 | 273,500 | +0.11(+0.12%) |
May 02, 2019 | 95.72 | 95.79 | 95.40 | 95.65 | 294,518 | -0.47(-0.49%) |