Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 131.83 | 132.64 | 131.53 | 132.20 | 822,786 | +0.16(+0.12%) |
Dec 30, 2019 | 132.41 | 132.41 | 131.41 | 132.04 | 811,748 | +0.02(+0.01%) |
Dec 27, 2019 | 132.98 | 133.28 | 131.96 | 132.02 | 630,496 | -0.83(-0.63%) |
Dec 26, 2019 | 131.76 | 132.95 | 130.96 | 132.85 | 828,479 | +1.20(+0.91%) |
Dec 24, 2019 | 132.21 | 132.34 | 131.30 | 131.65 | 579,293 | -0.44(-0.33%) |
Dec 23, 2019 | 129.66 | 132.68 | 129.52 | 132.09 | 1,761,008 | +2.30(+1.77%) |
Dec 20, 2019 | 127.66 | 131.19 | 126.95 | 129.79 | 4,338,340 | +4.19(+3.34%) |
Dec 19, 2019 | 125.56 | 126.16 | 124.93 | 125.60 | 1,971,696 | +0.04(+0.03%) |
Dec 18, 2019 | 125.29 | 125.70 | 124.25 | 125.56 | 1,503,244 | +0.53(+0.43%) |
Dec 17, 2019 | 124.00 | 125.29 | 123.29 | 125.03 | 1,682,883 | +0.84(+0.67%) |
Dec 16, 2019 | 124.58 | 125.12 | 124.00 | 124.20 | 1,578,843 | +0.55(+0.45%) |
Dec 13, 2019 | 123.62 | 124.83 | 122.62 | 123.64 | 2,525,510 | +0.64(+0.52%) |
Dec 12, 2019 | 121.29 | 123.43 | 120.18 | 123.00 | 1,484,060 | +1.64(+1.35%) |
Dec 11, 2019 | 120.07 | 121.60 | 119.92 | 121.36 | 1,615,317 | +1.70(+1.42%) |
Dec 10, 2019 | 119.69 | 119.92 | 118.39 | 119.66 | 1,776,854 | -0.23(-0.19%) |
Dec 09, 2019 | 119.42 | 120.18 | 118.10 | 119.89 | 1,989,397 | -0.25(-0.20%) |
Dec 06, 2019 | 120.06 | 120.55 | 118.94 | 120.13 | 1,768,283 | +1.05(+0.88%) |
Dec 05, 2019 | 118.84 | 119.30 | 118.15 | 119.08 | 1,721,561 | +0.89(+0.75%) |
Dec 04, 2019 | 116.85 | 118.26 | 116.85 | 118.19 | 1,989,126 | +1.23(+1.05%) |
Dec 03, 2019 | 115.98 | 116.97 | 115.03 | 116.96 | 1,910,463 | -0.30(-0.25%) |
Dec 02, 2019 | 118.25 | 118.51 | 116.56 | 117.26 | 1,578,054 | -0.86(-0.72%) |
Nov 29, 2019 | 118.72 | 118.94 | 117.85 | 118.11 | 763,627 | -1.26(-1.06%) |
Nov 27, 2019 | 118.63 | 119.38 | 117.68 | 119.37 | 1,238,570 | +1.53(+1.30%) |
Nov 26, 2019 | 117.59 | 118.50 | 116.69 | 117.84 | 2,418,244 | +0.32(+0.27%) |
Nov 25, 2019 | 117.90 | 118.22 | 117.32 | 117.52 | 1,397,163 | +0.28(+0.24%) |
Nov 22, 2019 | 117.53 | 118.14 | 116.47 | 117.24 | 1,668,905 | +0.43(+0.37%) |
Nov 21, 2019 | 114.86 | 116.96 | 113.69 | 116.81 | 2,288,565 | +1.66(+1.44%) |
Nov 20, 2019 | 116.25 | 117.17 | 114.52 | 115.14 | 2,474,329 | -1.83(-1.56%) |
Nov 19, 2019 | 117.60 | 118.19 | 116.89 | 116.97 | 1,640,056 | +0.45(+0.39%) |
Nov 18, 2019 | 116.13 | 116.67 | 115.16 | 116.52 | 1,677,776 | +0.50(+0.43%) |
Nov 15, 2019 | 114.16 | 116.34 | 114.15 | 116.02 | 2,484,864 | +2.61(+2.30%) |
Nov 14, 2019 | 112.79 | 113.83 | 112.50 | 113.41 | 1,590,388 | +0.44(+0.39%) |
Nov 13, 2019 | 111.71 | 113.23 | 111.04 | 112.97 | 1,316,978 | +0.92(+0.83%) |
Nov 12, 2019 | 112.21 | 113.11 | 111.45 | 112.04 | 1,187,149 | -0.09(-0.08%) |
Nov 11, 2019 | 111.67 | 112.41 | 111.05 | 112.13 | 923,540 | -0.58(-0.52%) |
Nov 08, 2019 | 112.73 | 113.08 | 111.13 | 112.71 | 1,003,944 | -0.45(-0.40%) |
Nov 07, 2019 | 112.79 | 113.98 | 111.09 | 113.16 | 2,634,214 | +2.17(+1.96%) |
Nov 06, 2019 | 111.83 | 111.88 | 109.59 | 110.99 | 1,358,324 | -0.72(-0.64%) |
Nov 05, 2019 | 111.86 | 112.71 | 110.68 | 111.71 | 1,471,716 | +0.23(+0.20%) |
Nov 04, 2019 | 110.43 | 111.67 | 109.32 | 111.48 | 1,532,543 | +2.07(+1.89%) |
Nov 01, 2019 | 108.12 | 109.93 | 107.60 | 109.41 | 1,332,868 | +2.31(+2.16%) |
Oct 31, 2019 | 107.34 | 107.82 | 105.46 | 107.10 | 2,258,171 | -0.58(-0.54%) |
Oct 30, 2019 | 113.64 | 113.91 | 106.79 | 107.68 | 3,613,768 | -3.79(-3.40%) |
Oct 29, 2019 | 111.11 | 112.09 | 110.47 | 111.47 | 1,594,609 | +1.05(+0.95%) |
Oct 28, 2019 | 109.74 | 111.20 | 109.67 | 110.42 | 976,873 | +0.82(+0.75%) |
Oct 25, 2019 | 107.16 | 109.75 | 107.16 | 109.60 | 959,437 | +2.21(+2.06%) |
Oct 24, 2019 | 108.44 | 108.86 | 106.82 | 107.39 | 886,692 | -0.55(-0.51%) |
Oct 23, 2019 | 106.55 | 108.16 | 105.87 | 107.94 | 1,095,103 | +1.25(+1.17%) |
Oct 22, 2019 | 109.97 | 110.25 | 106.54 | 106.69 | 1,487,107 | -3.60(-3.27%) |
Oct 21, 2019 | 110.22 | 111.16 | 109.85 | 110.29 | 2,198,328 | +0.88(+0.80%) |
Oct 18, 2019 | 107.75 | 109.88 | 107.48 | 109.41 | 1,772,551 | +2.00(+1.86%) |
Oct 17, 2019 | 107.28 | 107.90 | 106.52 | 107.42 | 573,666 | +0.82(+0.77%) |
Oct 16, 2019 | 107.81 | 108.11 | 105.44 | 106.60 | 1,054,906 | -1.14(-1.06%) |
Oct 15, 2019 | 106.44 | 108.80 | 106.21 | 107.74 | 1,463,821 | +1.50(+1.41%) |
Oct 14, 2019 | 105.30 | 106.86 | 105.19 | 106.25 | 1,204,442 | +0.38(+0.36%) |
Oct 11, 2019 | 103.33 | 106.75 | 103.33 | 105.86 | 2,002,402 | +3.90(+3.82%) |
Oct 10, 2019 | 100.69 | 102.15 | 100.20 | 101.96 | 1,236,591 | +1.70(+1.70%) |
Oct 09, 2019 | 100.19 | 100.73 | 99.67 | 100.26 | 960,640 | +0.84(+0.84%) |
Oct 08, 2019 | 99.68 | 101.17 | 98.87 | 99.43 | 1,351,775 | -1.55(-1.53%) |
Oct 07, 2019 | 101.18 | 102.10 | 100.08 | 100.97 | 1,788,933 | -0.70(-0.69%) |
Oct 04, 2019 | 102.88 | 103.62 | 101.13 | 101.67 | 1,685,062 | -0.86(-0.83%) |
Oct 03, 2019 | 101.45 | 102.82 | 100.06 | 102.53 | 1,285,638 | +1.15(+1.14%) |
Oct 02, 2019 | 102.05 | 102.35 | 100.56 | 101.37 | 1,662,848 | -1.61(-1.57%) |
Oct 01, 2019 | 106.49 | 107.60 | 102.53 | 102.99 | 1,626,928 | -3.62(-3.40%) |
Sep 30, 2019 | 105.91 | 107.53 | 105.91 | 106.61 | 1,324,737 | +1.28(+1.22%) |
Sep 27, 2019 | 105.61 | 106.39 | 104.15 | 105.33 | 1,796,938 | +0.10(+0.09%) |
Sep 26, 2019 | 104.59 | 106.23 | 103.48 | 105.23 | 2,603,927 | -2.69(-2.49%) |
Sep 25, 2019 | 106.95 | 108.06 | 105.91 | 107.92 | 1,141,312 | +1.00(+0.94%) |
Sep 24, 2019 | 108.59 | 109.86 | 106.30 | 106.92 | 1,494,484 | -0.89(-0.83%) |
Sep 23, 2019 | 109.20 | 109.20 | 107.03 | 107.81 | 1,689,144 | -2.10(-1.91%) |
Sep 20, 2019 | 110.97 | 111.48 | 109.10 | 109.91 | 1,468,218 | -0.77(-0.69%) |
Sep 19, 2019 | 110.99 | 112.36 | 110.55 | 110.67 | 1,263,791 | +0.25(+0.22%) |
Sep 18, 2019 | 110.69 | 111.59 | 108.46 | 110.43 | 1,840,354 | -1.08(-0.96%) |
Sep 17, 2019 | 111.09 | 112.19 | 110.53 | 111.50 | 742,502 | +0.16(+0.14%) |
Sep 16, 2019 | 109.55 | 111.60 | 109.02 | 111.35 | 1,234,702 | -0.88(-0.78%) |
Sep 13, 2019 | 111.42 | 113.01 | 110.89 | 112.23 | 1,110,276 | +1.52(+1.38%) |
Sep 12, 2019 | 111.50 | 112.15 | 109.31 | 110.70 | 1,036,278 | -0.55(-0.49%) |
Sep 11, 2019 | 111.35 | 112.54 | 109.81 | 111.25 | 1,418,658 | +0.08(+0.07%) |
Sep 10, 2019 | 108.35 | 111.34 | 108.04 | 111.17 | 1,784,323 | +3.07(+2.84%) |
Sep 09, 2019 | 106.60 | 108.19 | 106.03 | 108.10 | 1,436,877 | +2.15(+2.03%) |
Sep 06, 2019 | 105.09 | 106.41 | 104.53 | 105.95 | 1,768,706 | +1.44(+1.37%) |
Sep 05, 2019 | 103.01 | 104.98 | 102.99 | 104.52 | 1,334,458 | +2.15(+2.10%) |
Sep 04, 2019 | 101.43 | 103.29 | 101.26 | 102.36 | 1,263,587 | +1.85(+1.84%) |
Sep 03, 2019 | 100.66 | 100.66 | 98.36 | 100.52 | 1,873,837 | -1.40(-1.37%) |
Aug 30, 2019 | 101.86 | 103.11 | 101.59 | 101.92 | 1,236,948 | +0.88(+0.87%) |
Aug 29, 2019 | 101.46 | 102.56 | 100.84 | 101.04 | 1,218,713 | +0.20(+0.19%) |
Aug 28, 2019 | 98.97 | 101.03 | 98.41 | 100.84 | 1,401,200 | +1.38(+1.39%) |
Aug 27, 2019 | 101.14 | 101.21 | 99.32 | 99.46 | 1,201,876 | -0.70(-0.70%) |
Aug 26, 2019 | 100.93 | 101.35 | 99.78 | 100.17 | 1,704,262 | -0.04(-0.04%) |
Aug 23, 2019 | 104.27 | 104.61 | 99.82 | 100.20 | 2,234,672 | -4.40(-4.20%) |
Aug 22, 2019 | 105.39 | 105.66 | 103.73 | 104.60 | 966,586 | -0.63(-0.59%) |
Aug 21, 2019 | 106.19 | 106.22 | 104.69 | 105.23 | 796,607 | +0.04(+0.04%) |
Aug 20, 2019 | 105.17 | 105.97 | 104.57 | 105.19 | 971,038 | -0.13(-0.12%) |
Aug 19, 2019 | 104.12 | 105.96 | 104.12 | 105.32 | 1,381,576 | +2.52(+2.45%) |
Aug 16, 2019 | 102.20 | 103.38 | 101.55 | 102.80 | 1,026,373 | +1.28(+1.26%) |
Aug 15, 2019 | 102.41 | 102.93 | 101.20 | 101.52 | 1,251,302 | -0.31(-0.31%) |
Aug 14, 2019 | 104.52 | 104.99 | 100.54 | 101.83 | 1,955,175 | -4.73(-4.44%) |
Aug 13, 2019 | 102.87 | 106.76 | 101.94 | 106.56 | 2,390,097 | +1.71(+1.63%) |
Aug 12, 2019 | 106.19 | 106.48 | 104.27 | 104.85 | 779,512 | -1.93(-1.80%) |
Aug 09, 2019 | 107.26 | 107.61 | 105.88 | 106.77 | 925,792 | -0.48(-0.45%) |
Aug 08, 2019 | 105.41 | 107.95 | 105.04 | 107.25 | 2,058,457 | +2.32(+2.21%) |
Aug 07, 2019 | 104.26 | 105.84 | 103.36 | 104.94 | 1,387,253 | +0.30(+0.29%) |
Aug 06, 2019 | 105.83 | 106.65 | 104.07 | 104.63 | 2,073,668 | -0.62(-0.59%) |
Aug 05, 2019 | 106.30 | 107.02 | 104.33 | 105.25 | 1,938,198 | -2.97(-2.75%) |
Aug 02, 2019 | 110.93 | 110.93 | 107.33 | 108.22 | 2,053,156 | -3.25(-2.91%) |
Aug 01, 2019 | 113.39 | 115.30 | 111.28 | 111.46 | 2,592,071 | -2.24(-1.97%) |
Jul 31, 2019 | 113.31 | 114.37 | 112.21 | 113.70 | 2,519,407 | +0.34(+0.30%) |
Jul 30, 2019 | 112.14 | 113.36 | 112.10 | 113.36 | 1,618,027 | +0.39(+0.35%) |
Jul 29, 2019 | 111.17 | 113.36 | 111.17 | 112.97 | 2,042,034 | +1.59(+1.43%) |
Jul 26, 2019 | 111.93 | 112.72 | 110.78 | 111.38 | 2,376,795 | +0.90(+0.81%) |
Jul 25, 2019 | 109.89 | 113.32 | 109.11 | 110.48 | 3,572,499 | -2.25(-1.99%) |
Jul 24, 2019 | 110.94 | 112.98 | 110.62 | 112.72 | 3,214,138 | +1.57(+1.42%) |
Jul 23, 2019 | 109.91 | 111.47 | 109.82 | 111.15 | 2,102,460 | +2.05(+1.88%) |
Jul 22, 2019 | 108.07 | 109.37 | 107.60 | 109.10 | 3,119,715 | +1.45(+1.34%) |
Jul 19, 2019 | 109.01 | 110.27 | 107.59 | 107.65 | 1,976,416 | -0.83(-0.77%) |
Jul 18, 2019 | 108.83 | 109.37 | 107.74 | 108.48 | 2,000,997 | -0.74(-0.68%) |
Jul 17, 2019 | 111.77 | 112.22 | 108.56 | 109.23 | 1,968,036 | -2.73(-2.44%) |
Jul 16, 2019 | 110.02 | 112.45 | 109.97 | 111.95 | 2,530,509 | +1.66(+1.51%) |
Jul 15, 2019 | 107.94 | 110.72 | 107.94 | 110.29 | 3,677,665 | +2.65(+2.46%) |
Jul 12, 2019 | 107.72 | 108.39 | 106.76 | 107.64 | 3,282,431 | -0.25(-0.24%) |
Jul 11, 2019 | 107.86 | 108.26 | 107.08 | 107.90 | 2,276,894 | +0.02(+0.02%) |
Jul 10, 2019 | 109.33 | 109.72 | 107.63 | 107.88 | 2,147,390 | -0.82(-0.76%) |
Jul 09, 2019 | 108.61 | 109.74 | 107.45 | 108.70 | 3,262,701 | -0.66(-0.60%) |
Jul 08, 2019 | 112.39 | 112.70 | 109.00 | 109.35 | 2,967,562 | -3.43(-3.04%) |
Jul 05, 2019 | 113.91 | 114.07 | 112.49 | 112.78 | 2,261,378 | -1.11(-0.98%) |
Jul 03, 2019 | 115.88 | 116.00 | 113.18 | 113.90 | 1,672,423 | -2.44(-2.10%) |
Jul 02, 2019 | 115.57 | 116.39 | 114.63 | 116.34 | 1,131,270 | +0.95(+0.82%) |
Jul 01, 2019 | 119.23 | 120.11 | 115.07 | 115.39 | 2,254,345 | -3.07(-2.59%) |
Jun 28, 2019 | 116.89 | 118.59 | 116.61 | 118.46 | 2,115,060 | +1.96(+1.69%) |
Jun 27, 2019 | 114.52 | 116.81 | 113.94 | 116.50 | 1,124,921 | +2.59(+2.27%) |
Jun 26, 2019 | 114.04 | 114.53 | 112.91 | 113.91 | 1,207,201 | +0.50(+0.44%) |
Jun 25, 2019 | 114.00 | 114.75 | 111.86 | 113.41 | 1,655,463 | -1.04(-0.91%) |
Jun 24, 2019 | 111.99 | 114.86 | 111.80 | 114.44 | 2,512,030 | +2.21(+1.97%) |
Jun 21, 2019 | 115.68 | 116.05 | 112.16 | 112.24 | 2,888,600 | -3.81(-3.28%) |
Jun 20, 2019 | 116.51 | 118.67 | 115.41 | 116.05 | 3,509,636 | -3.82(-3.19%) |
Jun 19, 2019 | 120.45 | 120.82 | 118.96 | 119.87 | 799,560 | +0.02(+0.02%) |
Jun 18, 2019 | 120.36 | 121.63 | 119.17 | 119.85 | 893,392 | +0.41(+0.34%) |
Jun 17, 2019 | 121.29 | 121.56 | 119.25 | 119.44 | 929,817 | -1.88(-1.55%) |
Jun 14, 2019 | 119.77 | 121.43 | 119.51 | 121.31 | 819,789 | +1.62(+1.36%) |
Jun 13, 2019 | 121.33 | 121.33 | 119.36 | 119.69 | 1,033,460 | -1.76(-1.45%) |
Jun 12, 2019 | 120.50 | 121.85 | 119.52 | 121.45 | 1,031,846 | +1.38(+1.15%) |
Jun 11, 2019 | 121.66 | 122.73 | 119.66 | 120.07 | 1,004,484 | -0.57(-0.47%) |
Jun 10, 2019 | 119.25 | 121.51 | 119.03 | 120.64 | 987,599 | +2.41(+2.04%) |
Jun 07, 2019 | 116.17 | 120.21 | 116.17 | 118.23 | 1,181,388 | +2.28(+1.96%) |
Jun 06, 2019 | 115.79 | 116.16 | 114.14 | 115.95 | 2,070,818 | +0.17(+0.14%) |
Jun 05, 2019 | 119.06 | 119.67 | 113.75 | 115.78 | 2,303,380 | -2.97(-2.50%) |
Jun 04, 2019 | 119.13 | 119.13 | 114.51 | 118.75 | 2,899,573 | +0.79(+0.67%) |
Jun 03, 2019 | 118.45 | 119.19 | 117.37 | 117.96 | 1,211,233 | -0.35(-0.30%) |
May 31, 2019 | 118.14 | 118.74 | 117.58 | 118.31 | 1,071,826 | -1.16(-0.97%) |
May 30, 2019 | 119.00 | 119.62 | 118.38 | 119.47 | 878,918 | +1.11(+0.94%) |
May 29, 2019 | 118.81 | 119.33 | 117.55 | 118.36 | 1,028,254 | -1.24(-1.04%) |
May 28, 2019 | 120.60 | 121.39 | 119.40 | 119.61 | 1,183,919 | -0.57(-0.48%) |
May 24, 2019 | 121.31 | 122.41 | 120.09 | 120.18 | 731,600 | -0.72(-0.59%) |
May 23, 2019 | 119.97 | 120.92 | 119.23 | 120.90 | 1,590,726 | -0.52(-0.43%) |
May 22, 2019 | 120.40 | 121.80 | 120.27 | 121.42 | 956,559 | +0.26(+0.22%) |
May 21, 2019 | 120.54 | 121.64 | 120.49 | 121.16 | 1,063,584 | +1.54(+1.28%) |
May 20, 2019 | 120.20 | 120.47 | 118.95 | 119.63 | 786,010 | -1.72(-1.42%) |
May 17, 2019 | 120.82 | 122.56 | 120.65 | 121.35 | 774,822 | -0.82(-0.67%) |
May 16, 2019 | 120.98 | 122.67 | 120.22 | 122.16 | 743,610 | +1.89(+1.58%) |
May 15, 2019 | 118.91 | 120.94 | 118.11 | 120.27 | 859,491 | +0.19(+0.15%) |
May 14, 2019 | 118.74 | 121.50 | 118.63 | 120.08 | 1,547,899 | +1.64(+1.39%) |
May 13, 2019 | 120.10 | 120.10 | 116.38 | 118.44 | 1,812,429 | -4.06(-3.32%) |
May 10, 2019 | 122.72 | 123.89 | 119.98 | 122.50 | 1,552,424 | -1.22(-0.99%) |
May 09, 2019 | 122.87 | 124.22 | 121.47 | 123.73 | 1,089,013 | +0.01(+0.01%) |
May 08, 2019 | 123.21 | 124.88 | 122.76 | 123.72 | 1,096,721 | +0.04(+0.03%) |
May 07, 2019 | 124.42 | 124.70 | 122.12 | 123.68 | 1,347,079 | -1.84(-1.46%) |
May 06, 2019 | 123.72 | 125.96 | 123.55 | 125.52 | 1,259,908 | -1.67(-1.31%) |
May 03, 2019 | 123.20 | 127.33 | 123.14 | 127.19 | 2,196,137 | +4.98(+4.07%) |
May 02, 2019 | 125.17 | 125.33 | 122.00 | 122.21 | 1,856,078 | -3.17(-2.53%) |
May 01, 2019 | 123.66 | 127.20 | 121.90 | 125.38 | 3,905,745 | +7.86(+6.69%) |
Apr 30, 2019 | 118.43 | 118.43 | 116.41 | 117.52 | 2,324,890 | -1.30(-1.10%) |
Apr 29, 2019 | 117.74 | 119.11 | 117.42 | 118.82 | 1,665,436 | +1.09(+0.92%) |
Apr 26, 2019 | 117.93 | 118.21 | 117.13 | 117.73 | 1,158,992 | +0.39(+0.33%) |
Apr 25, 2019 | 117.71 | 118.43 | 116.81 | 117.34 | 1,175,539 | -0.72(-0.61%) |
Apr 24, 2019 | 119.27 | 119.27 | 116.70 | 118.06 | 1,271,088 | -0.95(-0.80%) |
Apr 23, 2019 | 117.56 | 119.09 | 117.09 | 119.02 | 1,271,888 | +2.01(+1.72%) |
Apr 22, 2019 | 116.66 | 117.36 | 116.36 | 117.00 | 1,390,521 | -0.56(-0.48%) |
Apr 18, 2019 | 120.11 | 120.39 | 116.13 | 117.57 | 2,485,628 | -2.19(-1.83%) |
Apr 17, 2019 | 121.11 | 121.28 | 119.59 | 119.75 | 2,040,481 | -0.84(-0.70%) |
Apr 16, 2019 | 119.81 | 120.86 | 119.38 | 120.60 | 1,702,201 | +1.60(+1.35%) |
Apr 15, 2019 | 118.92 | 119.05 | 118.10 | 119.00 | 1,596,003 | +0.51(+0.43%) |
Apr 12, 2019 | 116.39 | 118.61 | 116.19 | 118.49 | 1,808,366 | +2.91(+2.52%) |
Apr 11, 2019 | 113.56 | 115.65 | 113.55 | 115.58 | 1,301,225 | +2.36(+2.09%) |
Apr 10, 2019 | 112.56 | 113.46 | 112.31 | 113.21 | 1,045,147 | +1.16(+1.03%) |
Apr 09, 2019 | 114.21 | 114.96 | 111.76 | 112.06 | 1,264,755 | -3.01(-2.62%) |
Apr 08, 2019 | 113.96 | 115.58 | 113.61 | 115.07 | 1,896,736 | +1.12(+0.98%) |
Apr 05, 2019 | 112.56 | 114.16 | 112.56 | 113.95 | 938,246 | +1.36(+1.21%) |
Apr 04, 2019 | 113.70 | 113.70 | 112.36 | 112.59 | 785,613 | -0.74(-0.65%) |
Apr 03, 2019 | 113.65 | 113.75 | 112.29 | 113.33 | 1,010,485 | +0.36(+0.32%) |
Apr 02, 2019 | 112.34 | 113.21 | 111.91 | 112.97 | 1,122,565 | +0.63(+0.56%) |
Apr 01, 2019 | 112.51 | 113.86 | 112.05 | 112.34 | 1,662,514 | +0.96(+0.86%) |
Mar 29, 2019 | 109.64 | 111.57 | 109.36 | 111.38 | 1,603,777 | +2.11(+1.93%) |
Mar 28, 2019 | 108.14 | 109.58 | 107.61 | 109.27 | 1,381,610 | +1.42(+1.31%) |
Mar 27, 2019 | 110.26 | 110.53 | 107.50 | 107.85 | 1,914,620 | -2.06(-1.87%) |
Mar 26, 2019 | 108.64 | 112.53 | 108.19 | 109.91 | 2,692,314 | -1.35(-1.21%) |
Mar 25, 2019 | 111.91 | 112.33 | 110.64 | 111.26 | 1,604,380 | -1.05(-0.93%) |
Mar 22, 2019 | 113.96 | 114.13 | 111.87 | 112.31 | 1,464,434 | -2.13(-1.86%) |
Mar 21, 2019 | 112.30 | 114.67 | 112.02 | 114.44 | 749,430 | +1.72(+1.53%) |
Mar 20, 2019 | 113.79 | 113.79 | 111.94 | 112.72 | 1,593,035 | -1.40(-1.23%) |
Mar 19, 2019 | 115.58 | 116.07 | 113.66 | 114.12 | 1,115,791 | -0.84(-0.73%) |
Mar 18, 2019 | 114.30 | 115.37 | 114.06 | 114.95 | 1,347,246 | +1.09(+0.96%) |
Mar 15, 2019 | 113.53 | 115.10 | 113.47 | 113.86 | 1,175,252 | +0.71(+0.63%) |
Mar 14, 2019 | 113.73 | 113.96 | 112.20 | 113.16 | 1,020,424 | -0.65(-0.57%) |
Mar 13, 2019 | 113.67 | 115.49 | 113.03 | 113.81 | 1,024,539 | +0.81(+0.71%) |
Mar 12, 2019 | 114.02 | 114.02 | 112.11 | 113.00 | 929,218 | -0.57(-0.50%) |
Mar 11, 2019 | 113.35 | 113.98 | 112.93 | 113.57 | 762,454 | +0.33(+0.29%) |
Mar 08, 2019 | 111.75 | 113.37 | 111.32 | 113.24 | 1,078,412 | +0.81(+0.72%) |
Mar 07, 2019 | 113.72 | 113.79 | 111.75 | 112.44 | 1,826,844 | -1.34(-1.18%) |
Mar 06, 2019 | 115.25 | 115.91 | 113.69 | 113.78 | 1,080,782 | -1.57(-1.36%) |
Mar 05, 2019 | 114.13 | 115.89 | 114.02 | 115.35 | 1,231,442 | +1.67(+1.47%) |
Mar 04, 2019 | 115.14 | 115.63 | 112.55 | 113.68 | 1,323,603 | -1.30(-1.13%) |
Mar 01, 2019 | 115.89 | 117.13 | 114.58 | 114.98 | 1,427,418 | +0.53(+0.46%) |
Feb 28, 2019 | 114.19 | 115.37 | 113.30 | 114.45 | 1,096,566 | +0.02(+0.02%) |
Feb 27, 2019 | 114.95 | 115.84 | 113.23 | 114.43 | 1,312,299 | -1.16(-1.00%) |
Feb 26, 2019 | 115.94 | 116.68 | 115.33 | 115.59 | 941,579 | -0.87(-0.75%) |
Feb 25, 2019 | 117.65 | 117.65 | 116.38 | 116.46 | 903,650 | -0.36(-0.31%) |
Feb 22, 2019 | 116.92 | 117.31 | 116.26 | 116.82 | 867,693 | -0.04(-0.03%) |
Feb 21, 2019 | 118.85 | 120.03 | 116.41 | 116.86 | 2,043,455 | +0.14(+0.12%) |
Feb 20, 2019 | 115.40 | 117.17 | 115.18 | 116.72 | 1,158,945 | +1.42(+1.23%) |
Feb 19, 2019 | 113.58 | 116.63 | 113.58 | 115.30 | 2,003,444 | +1.34(+1.18%) |
Feb 15, 2019 | 113.89 | 114.39 | 113.25 | 113.96 | 1,372,036 | +0.72(+0.64%) |
Feb 14, 2019 | 113.02 | 113.59 | 112.05 | 113.24 | 1,005,137 | -0.60(-0.53%) |
Feb 13, 2019 | 113.76 | 114.70 | 113.43 | 113.83 | 1,342,057 | +1.50(+1.33%) |
Feb 12, 2019 | 112.69 | 112.85 | 111.42 | 112.34 | 1,833,235 | +0.18(+0.16%) |
Feb 11, 2019 | 112.16 | 113.12 | 111.71 | 112.15 | 1,624,374 | +1.22(+1.10%) |
Feb 08, 2019 | 110.44 | 111.83 | 108.98 | 110.94 | 2,197,183 | -0.81(-0.73%) |
Feb 07, 2019 | 113.41 | 113.41 | 110.51 | 111.75 | 1,748,249 | -2.39(-2.09%) |
Feb 06, 2019 | 112.97 | 114.48 | 112.94 | 114.13 | 2,956,638 | -0.07(-0.06%) |
Feb 05, 2019 | 115.30 | 116.17 | 113.70 | 114.20 | 2,142,861 | -0.75(-0.66%) |
Feb 04, 2019 | 114.29 | 115.44 | 113.87 | 114.95 | 1,450,029 | +0.67(+0.58%) |
Feb 01, 2019 | 116.44 | 116.89 | 113.83 | 114.29 | 2,114,161 | -1.68(-1.45%) |
Jan 31, 2019 | 116.57 | 117.33 | 115.15 | 115.97 | 2,641,663 | -0.90(-0.77%) |
Jan 30, 2019 | 112.88 | 117.30 | 112.54 | 116.87 | 4,989,452 | +8.63(+7.97%) |
Jan 29, 2019 | 108.23 | 109.07 | 107.39 | 108.24 | 2,386,824 | -0.16(-0.14%) |
Jan 28, 2019 | 106.87 | 108.84 | 106.54 | 108.40 | 1,522,467 | +0.45(+0.42%) |
Jan 25, 2019 | 107.23 | 108.11 | 106.61 | 107.94 | 1,256,716 | +1.92(+1.81%) |
Jan 24, 2019 | 105.14 | 106.10 | 104.60 | 106.02 | 999,769 | +1.39(+1.33%) |
Jan 23, 2019 | 105.31 | 106.65 | 103.26 | 104.63 | 1,558,836 | -0.31(-0.30%) |
Jan 22, 2019 | 105.31 | 106.05 | 104.17 | 104.94 | 2,139,104 | -0.69(-0.66%) |
Jan 18, 2019 | 104.40 | 106.42 | 103.95 | 105.63 | 1,943,769 | +2.23(+2.16%) |
Jan 17, 2019 | 101.38 | 104.03 | 101.26 | 103.40 | 1,096,443 | +1.33(+1.31%) |
Jan 16, 2019 | 102.09 | 103.11 | 101.44 | 102.07 | 1,212,788 | +0.04(+0.04%) |
Jan 15, 2019 | 101.83 | 102.19 | 99.97 | 102.03 | 1,503,799 | +0.63(+0.62%) |
Jan 14, 2019 | 101.46 | 102.37 | 100.71 | 101.40 | 1,171,475 | -1.40(-1.36%) |
Jan 11, 2019 | 100.56 | 102.83 | 100.42 | 102.80 | 1,351,435 | +1.47(+1.45%) |
Jan 10, 2019 | 99.89 | 101.82 | 98.74 | 101.33 | 1,729,558 | +0.52(+0.52%) |
Jan 09, 2019 | 101.06 | 101.51 | 99.55 | 100.81 | 1,505,134 | +0.42(+0.41%) |
Jan 08, 2019 | 100.21 | 101.25 | 99.05 | 100.40 | 1,948,557 | +2.03(+2.06%) |
Jan 07, 2019 | 96.28 | 99.22 | 95.45 | 98.37 | 2,225,948 | +2.97(+3.11%) |
Jan 04, 2019 | 91.58 | 96.52 | 91.29 | 95.40 | 2,340,867 | +6.00(+6.71%) |
Jan 03, 2019 | 93.41 | 94.00 | 88.76 | 89.40 | 2,906,553 | -5.06(-5.36%) |