Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 116.61 | 118.09 | 109.40 | 111.61 | 3,033,463 | -6.68(-5.65%) |
Mar 30, 2020 | 114.69 | 118.81 | 113.77 | 118.30 | 1,697,155 | +5.55(+4.93%) |
Mar 27, 2020 | 109.01 | 116.72 | 107.35 | 112.74 | 1,253,218 | +1.35(+1.22%) |
Mar 26, 2020 | 101.31 | 113.77 | 101.31 | 111.39 | 1,750,574 | +8.28(+8.03%) |
Mar 25, 2020 | 96.87 | 106.67 | 94.61 | 103.11 | 1,882,088 | +6.07(+6.25%) |
Mar 24, 2020 | 94.01 | 98.28 | 90.21 | 97.04 | 2,321,694 | +6.42(+7.09%) |
Mar 23, 2020 | 93.71 | 93.71 | 85.88 | 90.62 | 2,978,959 | -3.38(-3.60%) |
Mar 20, 2020 | 107.47 | 107.47 | 91.72 | 94.00 | 3,686,168 | -13.47(-12.53%) |
Mar 19, 2020 | 120.42 | 121.60 | 106.48 | 107.47 | 2,563,231 | -13.97(-11.50%) |
Mar 18, 2020 | 120.99 | 124.36 | 114.48 | 121.43 | 2,850,686 | -7.86(-6.08%) |
Mar 17, 2020 | 112.95 | 130.96 | 112.49 | 129.29 | 2,532,774 | +18.38(+16.57%) |
Mar 16, 2020 | 107.82 | 123.56 | 107.68 | 110.91 | 2,536,584 | -8.85(-7.39%) |
Mar 13, 2020 | 113.29 | 119.80 | 108.79 | 119.76 | 1,785,720 | +9.63(+8.75%) |
Mar 12, 2020 | 114.08 | 118.98 | 106.68 | 110.13 | 2,671,423 | -10.92(-9.02%) |
Mar 11, 2020 | 126.35 | 127.54 | 119.75 | 121.05 | 2,310,681 | -7.51(-5.84%) |
Mar 10, 2020 | 128.97 | 131.39 | 122.57 | 128.56 | 2,341,076 | +0.49(+0.38%) |
Mar 09, 2020 | 124.30 | 130.49 | 123.83 | 128.07 | 2,487,634 | -3.56(-2.70%) |
Mar 06, 2020 | 126.97 | 132.28 | 125.68 | 131.63 | 1,599,007 | +1.53(+1.18%) |
Mar 05, 2020 | 129.31 | 131.15 | 127.61 | 130.09 | 1,305,182 | -0.89(-0.68%) |
Mar 04, 2020 | 124.22 | 131.00 | 124.22 | 130.98 | 1,637,614 | +8.30(+6.76%) |
Mar 03, 2020 | 122.50 | 125.79 | 121.92 | 122.68 | 1,755,984 | +0.54(+0.44%) |
Mar 02, 2020 | 116.06 | 122.23 | 115.83 | 122.14 | 1,992,541 | +6.70(+5.81%) |
Feb 28, 2020 | 115.86 | 117.44 | 112.60 | 115.44 | 4,272,875 | -3.85(-3.22%) |
Feb 27, 2020 | 123.94 | 125.45 | 119.23 | 119.28 | 1,368,730 | -4.91(-3.95%) |
Feb 26, 2020 | 124.11 | 125.96 | 123.78 | 124.19 | 1,198,253 | -0.05(-0.04%) |
Feb 25, 2020 | 127.62 | 127.75 | 123.94 | 124.24 | 1,131,763 | -3.21(-2.52%) |
Feb 24, 2020 | 127.75 | 128.59 | 126.91 | 127.45 | 1,306,241 | -1.16(-0.90%) |
Feb 21, 2020 | 128.28 | 128.96 | 128.00 | 128.61 | 1,309,242 | +0.44(+0.34%) |
Feb 20, 2020 | 129.12 | 129.45 | 127.42 | 128.17 | 1,095,224 | -1.31(-1.01%) |
Feb 19, 2020 | 129.82 | 131.97 | 129.05 | 129.48 | 1,380,427 | -0.52(-0.40%) |
Feb 18, 2020 | 131.01 | 131.22 | 130.00 | 130.00 | 1,583,690 | -0.06(-0.04%) |
Feb 14, 2020 | 128.38 | 130.37 | 127.90 | 130.06 | 1,168,806 | +2.21(+1.73%) |
Feb 13, 2020 | 126.68 | 128.11 | 126.54 | 127.84 | 872,137 | +1.17(+0.92%) |
Feb 12, 2020 | 125.58 | 127.06 | 125.56 | 126.68 | 1,066,945 | +0.34(+0.27%) |
Feb 11, 2020 | 126.52 | 126.95 | 126.12 | 126.34 | 799,969 | +0.12(+0.10%) |
Feb 10, 2020 | 125.75 | 126.54 | 125.51 | 126.22 | 1,499,657 | +0.71(+0.57%) |
Feb 07, 2020 | 126.85 | 127.08 | 125.45 | 125.51 | 1,005,016 | -0.51(-0.41%) |
Feb 06, 2020 | 125.67 | 126.30 | 125.25 | 126.03 | 716,689 | +0.40(+0.32%) |
Feb 05, 2020 | 125.15 | 126.18 | 124.71 | 125.62 | 992,765 | +0.21(+0.17%) |
Feb 04, 2020 | 126.44 | 127.24 | 125.39 | 125.41 | 1,282,701 | -1.56(-1.23%) |
Feb 03, 2020 | 126.80 | 127.37 | 126.63 | 126.97 | 1,348,093 | +0.30(+0.24%) |
Jan 31, 2020 | 127.33 | 128.10 | 125.97 | 126.67 | 1,398,403 | -0.53(-0.42%) |
Jan 30, 2020 | 126.32 | 127.53 | 126.12 | 127.20 | 992,034 | +0.68(+0.54%) |
Jan 29, 2020 | 126.49 | 126.87 | 125.82 | 126.53 | 654,128 | +0.22(+0.18%) |
Jan 28, 2020 | 126.05 | 126.85 | 125.62 | 126.30 | 972,189 | +0.51(+0.41%) |
Jan 27, 2020 | 126.49 | 127.26 | 125.49 | 125.79 | 756,326 | -0.49(-0.39%) |
Jan 24, 2020 | 125.83 | 126.87 | 125.74 | 126.28 | 874,889 | +0.46(+0.36%) |
Jan 23, 2020 | 124.66 | 126.05 | 124.45 | 125.83 | 1,003,490 | +1.15(+0.92%) |
Jan 22, 2020 | 124.44 | 125.38 | 123.95 | 124.67 | 1,349,388 | +0.77(+0.62%) |
Jan 21, 2020 | 121.36 | 124.07 | 121.09 | 123.90 | 1,792,036 | +2.59(+2.13%) |
Jan 17, 2020 | 119.82 | 121.46 | 119.80 | 121.32 | 1,439,045 | +1.74(+1.45%) |
Jan 16, 2020 | 118.12 | 119.73 | 117.96 | 119.58 | 1,058,240 | +1.57(+1.33%) |
Jan 15, 2020 | 116.26 | 118.15 | 116.14 | 118.01 | 981,273 | +2.15(+1.85%) |
Jan 14, 2020 | 115.33 | 115.86 | 114.87 | 115.86 | 952,777 | +0.77(+0.67%) |
Jan 13, 2020 | 114.18 | 115.36 | 114.18 | 115.09 | 1,034,121 | +1.10(+0.96%) |
Jan 10, 2020 | 113.65 | 114.16 | 113.61 | 113.99 | 811,452 | +0.40(+0.35%) |
Jan 09, 2020 | 112.06 | 113.67 | 111.74 | 113.59 | 864,027 | +1.52(+1.36%) |
Jan 08, 2020 | 111.19 | 112.71 | 110.89 | 112.06 | 1,179,157 | +0.46(+0.41%) |
Jan 07, 2020 | 112.01 | 112.51 | 111.51 | 111.61 | 904,355 | -0.70(-0.62%) |
Jan 06, 2020 | 112.53 | 113.23 | 112.06 | 112.31 | 823,834 | -0.21(-0.19%) |
Jan 03, 2020 | 112.02 | 113.58 | 112.02 | 112.52 | 934,670 | +0.73(+0.65%) |
Jan 02, 2020 | 114.40 | 114.55 | 111.21 | 111.79 | 1,740,678 | -2.46(-2.16%) |
Dec 31, 2019 | 114.63 | 115.16 | 113.78 | 114.26 | 824,462 | -0.19(-0.16%) |
Dec 30, 2019 | 114.02 | 114.67 | 113.94 | 114.44 | 793,289 | +0.08(+0.07%) |
Dec 27, 2019 | 113.52 | 114.37 | 113.29 | 114.36 | 618,669 | +1.00(+0.89%) |
Dec 26, 2019 | 113.00 | 113.74 | 112.92 | 113.36 | 332,829 | +0.24(+0.21%) |
Dec 24, 2019 | 112.63 | 113.49 | 112.33 | 113.11 | 261,703 | +0.21(+0.19%) |
Dec 23, 2019 | 114.24 | 114.50 | 112.23 | 112.90 | 1,153,819 | -1.24(-1.08%) |
Dec 20, 2019 | 114.02 | 114.92 | 113.16 | 114.14 | 2,058,575 | +0.99(+0.87%) |
Dec 19, 2019 | 112.90 | 113.55 | 112.32 | 113.15 | 1,194,901 | +0.40(+0.35%) |
Dec 18, 2019 | 112.43 | 113.05 | 111.47 | 112.75 | 1,199,468 | +0.31(+0.27%) |
Dec 17, 2019 | 112.93 | 113.23 | 112.27 | 112.44 | 1,173,826 | +0.00(+0.00%) |
Dec 16, 2019 | 111.08 | 112.50 | 110.61 | 112.44 | 1,097,260 | +1.58(+1.43%) |
Dec 13, 2019 | 109.78 | 111.22 | 109.13 | 110.86 | 1,100,895 | +0.72(+0.65%) |
Dec 12, 2019 | 112.17 | 112.33 | 109.72 | 110.15 | 1,343,100 | -2.30(-2.04%) |
Dec 11, 2019 | 111.61 | 112.51 | 110.68 | 112.44 | 1,202,320 | -1.35(-1.19%) |
Dec 10, 2019 | 114.06 | 114.70 | 113.59 | 113.79 | 824,879 | -0.12(-0.11%) |
Dec 09, 2019 | 114.42 | 114.68 | 113.67 | 113.91 | 577,803 | -0.18(-0.16%) |
Dec 06, 2019 | 114.52 | 115.02 | 114.03 | 114.09 | 704,255 | -0.66(-0.58%) |
Dec 05, 2019 | 113.37 | 114.75 | 113.37 | 114.75 | 849,778 | +0.83(+0.73%) |
Dec 04, 2019 | 112.21 | 114.03 | 112.02 | 113.92 | 968,194 | +1.21(+1.07%) |
Dec 03, 2019 | 112.32 | 113.16 | 112.02 | 112.71 | 831,246 | +0.83(+0.74%) |
Dec 02, 2019 | 112.48 | 112.81 | 111.69 | 111.89 | 820,045 | -0.68(-0.60%) |
Nov 29, 2019 | 112.99 | 113.91 | 112.48 | 112.56 | 492,548 | -0.22(-0.20%) |
Nov 27, 2019 | 112.50 | 113.19 | 112.33 | 112.79 | 884,028 | +0.22(+0.20%) |
Nov 26, 2019 | 111.20 | 112.59 | 110.99 | 112.56 | 1,186,210 | +1.60(+1.44%) |
Nov 25, 2019 | 110.66 | 111.40 | 110.03 | 110.97 | 702,488 | +0.25(+0.23%) |
Nov 22, 2019 | 111.28 | 111.36 | 109.83 | 110.71 | 1,202,932 | -0.28(-0.25%) |
Nov 21, 2019 | 112.33 | 112.35 | 110.82 | 110.99 | 982,347 | -1.14(-1.02%) |
Nov 20, 2019 | 110.82 | 112.25 | 110.78 | 112.14 | 1,665,606 | +1.34(+1.21%) |
Nov 19, 2019 | 109.97 | 111.27 | 109.50 | 110.80 | 1,030,945 | +0.42(+0.38%) |
Nov 18, 2019 | 110.33 | 111.53 | 109.93 | 110.38 | 807,152 | +0.41(+0.37%) |
Nov 15, 2019 | 109.73 | 110.03 | 108.62 | 109.97 | 774,895 | +0.36(+0.33%) |
Nov 14, 2019 | 109.18 | 110.44 | 108.61 | 109.61 | 624,131 | +0.86(+0.79%) |
Nov 13, 2019 | 107.94 | 108.97 | 107.18 | 108.75 | 904,998 | +1.44(+1.34%) |
Nov 12, 2019 | 107.32 | 108.19 | 106.92 | 107.31 | 804,317 | -0.20(-0.18%) |
Nov 11, 2019 | 108.43 | 109.00 | 107.47 | 107.51 | 806,791 | -0.66(-0.61%) |
Nov 08, 2019 | 109.41 | 109.92 | 107.79 | 108.17 | 1,198,093 | -1.26(-1.15%) |
Nov 07, 2019 | 111.57 | 112.27 | 108.95 | 109.42 | 1,437,524 | -3.19(-2.83%) |
Nov 06, 2019 | 111.70 | 113.04 | 111.43 | 112.61 | 1,258,565 | +1.39(+1.25%) |
Nov 05, 2019 | 110.78 | 111.38 | 109.99 | 111.22 | 1,602,512 | +0.04(+0.03%) |
Nov 04, 2019 | 113.21 | 113.50 | 110.98 | 111.18 | 1,284,196 | -2.53(-2.22%) |
Nov 01, 2019 | 114.28 | 115.00 | 113.39 | 113.71 | 1,110,001 | -0.45(-0.40%) |
Oct 31, 2019 | 113.34 | 114.37 | 112.28 | 114.16 | 1,365,702 | +2.13(+1.90%) |
Oct 30, 2019 | 111.38 | 112.37 | 110.86 | 112.03 | 842,278 | +1.28(+1.15%) |
Oct 29, 2019 | 110.52 | 111.17 | 109.89 | 110.75 | 1,042,892 | +0.03(+0.03%) |
Oct 28, 2019 | 112.25 | 112.55 | 110.58 | 110.73 | 745,165 | -1.44(-1.28%) |
Oct 25, 2019 | 113.52 | 114.00 | 111.58 | 112.16 | 556,836 | -1.11(-0.98%) |
Oct 24, 2019 | 112.89 | 114.12 | 112.48 | 113.27 | 709,245 | +0.34(+0.30%) |
Oct 23, 2019 | 113.41 | 114.55 | 112.77 | 112.93 | 819,493 | -0.42(-0.37%) |
Oct 22, 2019 | 113.51 | 114.57 | 113.06 | 113.35 | 905,592 | +0.08(+0.07%) |
Oct 21, 2019 | 113.08 | 113.36 | 111.89 | 113.27 | 1,322,202 | -0.10(-0.09%) |
Oct 18, 2019 | 113.46 | 113.76 | 112.76 | 113.37 | 1,186,772 | -0.01(-0.01%) |
Oct 17, 2019 | 112.37 | 113.67 | 112.37 | 113.38 | 811,681 | +0.73(+0.65%) |
Oct 16, 2019 | 112.06 | 112.68 | 111.28 | 112.64 | 1,167,852 | +0.77(+0.69%) |
Oct 15, 2019 | 113.02 | 113.38 | 111.50 | 111.88 | 960,554 | -0.86(-0.76%) |
Oct 14, 2019 | 114.56 | 114.61 | 112.61 | 112.74 | 910,325 | -1.82(-1.58%) |
Oct 11, 2019 | 115.64 | 115.89 | 113.91 | 114.55 | 958,618 | -1.26(-1.09%) |
Oct 10, 2019 | 115.25 | 116.19 | 114.71 | 115.81 | 666,861 | +0.17(+0.14%) |
Oct 09, 2019 | 115.09 | 115.97 | 115.04 | 115.64 | 565,317 | +0.92(+0.80%) |
Oct 08, 2019 | 115.40 | 115.52 | 114.39 | 114.73 | 620,581 | -0.64(-0.55%) |
Oct 07, 2019 | 116.39 | 116.61 | 115.03 | 115.37 | 817,242 | -1.12(-0.96%) |
Oct 04, 2019 | 114.91 | 116.65 | 114.60 | 116.49 | 908,300 | +1.90(+1.66%) |
Oct 03, 2019 | 114.39 | 114.85 | 113.83 | 114.59 | 1,311,139 | +0.54(+0.47%) |
Oct 02, 2019 | 114.03 | 115.21 | 113.69 | 114.05 | 997,879 | -0.66(-0.57%) |
Oct 01, 2019 | 114.58 | 115.09 | 113.99 | 114.71 | 1,051,235 | -0.34(-0.30%) |
Sep 30, 2019 | 115.06 | 115.96 | 114.66 | 115.05 | 1,516,260 | -0.01(-0.01%) |
Sep 27, 2019 | 115.91 | 116.22 | 114.65 | 115.06 | 956,458 | -0.82(-0.71%) |
Sep 26, 2019 | 115.82 | 116.30 | 115.03 | 115.89 | 1,048,788 | +0.52(+0.45%) |
Sep 25, 2019 | 115.39 | 116.53 | 114.72 | 115.37 | 1,150,294 | -0.28(-0.24%) |
Sep 24, 2019 | 113.97 | 116.04 | 113.86 | 115.64 | 1,661,570 | +2.12(+1.87%) |
Sep 23, 2019 | 113.90 | 114.90 | 113.45 | 113.52 | 1,234,352 | -0.23(-0.20%) |
Sep 20, 2019 | 112.99 | 114.48 | 112.66 | 113.76 | 2,079,201 | +0.42(+0.37%) |
Sep 19, 2019 | 113.26 | 113.64 | 111.85 | 113.34 | 1,363,785 | +0.80(+0.71%) |
Sep 18, 2019 | 113.56 | 113.56 | 111.92 | 112.54 | 1,492,711 | -0.22(-0.20%) |
Sep 17, 2019 | 112.14 | 113.20 | 112.05 | 112.77 | 1,139,839 | +0.72(+0.64%) |
Sep 16, 2019 | 112.80 | 112.80 | 111.52 | 112.04 | 754,961 | -0.22(-0.20%) |
Sep 13, 2019 | 112.52 | 112.98 | 111.79 | 112.27 | 1,136,239 | -0.50(-0.44%) |
Sep 12, 2019 | 113.41 | 114.20 | 112.40 | 112.77 | 1,368,497 | +0.47(+0.42%) |
Sep 11, 2019 | 111.74 | 113.20 | 110.67 | 112.29 | 1,252,730 | +0.39(+0.35%) |
Sep 10, 2019 | 112.70 | 112.92 | 110.56 | 111.90 | 1,319,420 | -1.42(-1.25%) |
Sep 09, 2019 | 115.85 | 116.10 | 112.80 | 113.32 | 1,553,897 | -3.09(-2.66%) |
Sep 06, 2019 | 117.27 | 118.26 | 115.69 | 116.41 | 1,240,437 | -0.77(-0.66%) |
Sep 05, 2019 | 118.27 | 118.80 | 116.28 | 117.18 | 1,397,069 | -2.06(-1.72%) |
Sep 04, 2019 | 119.77 | 120.30 | 118.27 | 119.24 | 1,149,795 | -0.69(-0.58%) |
Sep 03, 2019 | 118.88 | 120.03 | 117.93 | 119.93 | 1,183,411 | +2.02(+1.71%) |
Aug 30, 2019 | 117.78 | 118.36 | 117.16 | 117.91 | 853,124 | +0.39(+0.33%) |
Aug 29, 2019 | 117.29 | 117.57 | 116.21 | 117.53 | 716,785 | +0.80(+0.68%) |
Aug 28, 2019 | 116.32 | 117.42 | 116.01 | 116.73 | 1,075,223 | +0.87(+0.75%) |
Aug 27, 2019 | 115.92 | 116.79 | 115.69 | 115.86 | 984,412 | +0.32(+0.28%) |
Aug 26, 2019 | 114.23 | 115.58 | 113.91 | 115.53 | 487,083 | +1.80(+1.58%) |
Aug 23, 2019 | 115.16 | 116.59 | 113.21 | 113.74 | 1,093,696 | -1.75(-1.52%) |
Aug 22, 2019 | 114.89 | 115.80 | 114.10 | 115.49 | 787,957 | +0.60(+0.52%) |
Aug 21, 2019 | 114.17 | 114.97 | 113.87 | 114.89 | 733,456 | +0.41(+0.36%) |
Aug 20, 2019 | 115.00 | 115.19 | 114.14 | 114.48 | 766,864 | -0.35(-0.31%) |
Aug 19, 2019 | 115.16 | 115.49 | 114.22 | 114.83 | 970,267 | -0.21(-0.19%) |
Aug 16, 2019 | 115.29 | 116.05 | 114.29 | 115.04 | 1,153,732 | -0.26(-0.23%) |
Aug 15, 2019 | 112.36 | 115.64 | 112.25 | 115.30 | 1,085,776 | +3.06(+2.72%) |
Aug 14, 2019 | 113.47 | 114.34 | 111.74 | 112.25 | 1,273,874 | -0.58(-0.52%) |
Aug 13, 2019 | 113.17 | 113.86 | 112.09 | 112.83 | 959,548 | -0.63(-0.56%) |
Aug 12, 2019 | 111.85 | 113.77 | 111.71 | 113.46 | 1,258,997 | +1.82(+1.63%) |
Aug 09, 2019 | 110.89 | 112.34 | 110.35 | 111.64 | 831,529 | +1.06(+0.95%) |
Aug 08, 2019 | 109.14 | 111.09 | 108.75 | 110.59 | 909,068 | +1.35(+1.24%) |
Aug 07, 2019 | 108.44 | 109.98 | 107.36 | 109.24 | 1,136,994 | +0.95(+0.88%) |
Aug 06, 2019 | 106.51 | 108.54 | 105.55 | 108.29 | 1,226,481 | +1.88(+1.77%) |
Aug 05, 2019 | 108.17 | 108.74 | 105.71 | 106.41 | 1,223,360 | -1.76(-1.63%) |
Aug 02, 2019 | 108.20 | 109.00 | 107.34 | 108.17 | 1,253,394 | +0.25(+0.23%) |
Aug 01, 2019 | 104.79 | 108.46 | 104.40 | 107.92 | 1,807,503 | +2.07(+1.95%) |
Jul 31, 2019 | 105.99 | 107.15 | 105.11 | 105.85 | 1,210,347 | -0.30(-0.29%) |
Jul 30, 2019 | 106.36 | 107.20 | 105.67 | 106.16 | 716,082 | -0.18(-0.17%) |
Jul 29, 2019 | 106.52 | 106.61 | 105.62 | 106.34 | 830,616 | +0.20(+0.19%) |
Jul 26, 2019 | 104.98 | 106.20 | 104.64 | 106.14 | 691,378 | +1.14(+1.08%) |
Jul 25, 2019 | 105.33 | 106.30 | 104.68 | 105.00 | 720,372 | -0.14(-0.13%) |
Jul 24, 2019 | 105.86 | 105.86 | 104.38 | 105.14 | 837,884 | -0.42(-0.40%) |
Jul 23, 2019 | 106.09 | 106.17 | 105.24 | 105.57 | 975,240 | -0.70(-0.66%) |
Jul 22, 2019 | 106.75 | 106.81 | 105.47 | 106.27 | 674,911 | +0.23(+0.22%) |
Jul 19, 2019 | 108.01 | 108.19 | 105.99 | 106.04 | 960,946 | -2.09(-1.94%) |
Jul 18, 2019 | 107.30 | 108.20 | 106.82 | 108.13 | 857,527 | +1.07(+1.00%) |
Jul 17, 2019 | 107.34 | 107.96 | 107.00 | 107.06 | 975,126 | +0.30(+0.28%) |
Jul 16, 2019 | 106.49 | 107.25 | 105.39 | 106.76 | 1,278,090 | -0.20(-0.19%) |
Jul 15, 2019 | 106.59 | 107.64 | 105.87 | 106.96 | 1,266,111 | -0.60(-0.56%) |
Jul 12, 2019 | 108.17 | 108.42 | 106.87 | 107.56 | 1,188,008 | -0.77(-0.72%) |
Jul 11, 2019 | 109.22 | 109.67 | 107.70 | 108.33 | 1,133,234 | -1.14(-1.04%) |
Jul 10, 2019 | 109.21 | 110.02 | 108.69 | 109.48 | 842,462 | +0.39(+0.35%) |
Jul 09, 2019 | 109.07 | 109.33 | 108.26 | 109.09 | 1,233,598 | +0.25(+0.23%) |
Jul 08, 2019 | 108.98 | 109.28 | 108.36 | 108.84 | 747,093 | +0.06(+0.05%) |
Jul 05, 2019 | 108.51 | 108.92 | 106.39 | 108.78 | 857,933 | -0.43(-0.40%) |
Jul 03, 2019 | 108.61 | 109.60 | 108.54 | 109.22 | 632,715 | +1.06(+0.98%) |
Jul 02, 2019 | 106.98 | 108.51 | 106.98 | 108.16 | 885,339 | +1.43(+1.34%) |
Jul 01, 2019 | 106.42 | 106.95 | 105.37 | 106.73 | 1,221,226 | -0.25(-0.23%) |
Jun 28, 2019 | 106.10 | 107.19 | 106.05 | 106.98 | 1,481,323 | +0.68(+0.64%) |
Jun 27, 2019 | 106.80 | 107.20 | 105.87 | 106.30 | 1,004,559 | -0.05(-0.04%) |
Jun 26, 2019 | 107.84 | 108.08 | 106.06 | 106.34 | 889,494 | -1.72(-1.60%) |
Jun 25, 2019 | 108.99 | 109.48 | 107.84 | 108.06 | 978,359 | -1.12(-1.03%) |
Jun 24, 2019 | 109.34 | 109.55 | 108.19 | 109.19 | 1,081,661 | +0.30(+0.28%) |
Jun 21, 2019 | 109.14 | 109.27 | 108.01 | 108.89 | 1,947,483 | -0.11(-0.10%) |
Jun 20, 2019 | 109.00 | 109.50 | 107.62 | 109.00 | 837,562 | +0.19(+0.18%) |
Jun 19, 2019 | 106.98 | 109.18 | 106.61 | 108.80 | 765,412 | +1.24(+1.15%) |
Jun 18, 2019 | 109.03 | 109.03 | 106.84 | 107.57 | 898,332 | -0.90(-0.83%) |
Jun 17, 2019 | 108.95 | 109.29 | 107.67 | 108.47 | 586,127 | -0.60(-0.55%) |
Jun 14, 2019 | 107.55 | 109.48 | 107.55 | 109.07 | 700,595 | +1.47(+1.36%) |
Jun 13, 2019 | 108.65 | 108.72 | 107.03 | 107.60 | 806,643 | -0.38(-0.35%) |
Jun 12, 2019 | 106.85 | 108.09 | 106.66 | 107.98 | 680,590 | +1.58(+1.48%) |
Jun 11, 2019 | 106.80 | 107.34 | 105.74 | 106.41 | 1,048,124 | -0.42(-0.40%) |
Jun 10, 2019 | 106.77 | 107.09 | 105.96 | 106.83 | 1,006,614 | -0.42(-0.39%) |
Jun 07, 2019 | 109.31 | 110.00 | 107.24 | 107.24 | 1,133,791 | -0.98(-0.90%) |
Jun 06, 2019 | 107.64 | 108.43 | 107.38 | 108.22 | 1,049,739 | +0.79(+0.74%) |
Jun 05, 2019 | 105.75 | 107.53 | 105.10 | 107.43 | 803,880 | +2.46(+2.35%) |
Jun 04, 2019 | 105.04 | 105.15 | 103.03 | 104.97 | 1,026,634 | -0.22(-0.21%) |
Jun 03, 2019 | 104.60 | 105.36 | 103.95 | 105.19 | 755,918 | +0.96(+0.92%) |
May 31, 2019 | 103.30 | 104.45 | 103.13 | 104.23 | 1,172,177 | +1.00(+0.96%) |
May 30, 2019 | 102.97 | 103.84 | 102.83 | 103.23 | 600,098 | +0.15(+0.14%) |
May 29, 2019 | 104.75 | 104.75 | 102.90 | 103.08 | 1,063,051 | -1.44(-1.38%) |
May 28, 2019 | 105.28 | 105.59 | 104.21 | 104.52 | 1,644,503 | -0.32(-0.31%) |
May 24, 2019 | 104.67 | 105.37 | 104.64 | 104.85 | 727,270 | +0.34(+0.33%) |
May 23, 2019 | 104.04 | 105.06 | 104.03 | 104.50 | 814,762 | +0.46(+0.44%) |
May 22, 2019 | 102.96 | 104.08 | 102.60 | 104.04 | 776,292 | +1.29(+1.26%) |
May 21, 2019 | 102.89 | 103.77 | 102.62 | 102.75 | 854,204 | +0.13(+0.13%) |
May 20, 2019 | 103.41 | 103.84 | 102.33 | 102.62 | 934,458 | -0.70(-0.68%) |
May 17, 2019 | 102.46 | 103.77 | 102.46 | 103.33 | 1,021,236 | +0.80(+0.78%) |
May 16, 2019 | 101.33 | 102.97 | 101.18 | 102.52 | 763,704 | +0.84(+0.83%) |
May 15, 2019 | 101.54 | 102.62 | 101.40 | 101.68 | 907,022 | +0.39(+0.38%) |
May 14, 2019 | 102.21 | 102.44 | 101.24 | 101.30 | 1,153,499 | -0.78(-0.77%) |
May 13, 2019 | 99.63 | 102.38 | 99.40 | 102.08 | 2,014,558 | +2.23(+2.24%) |
May 10, 2019 | 97.46 | 99.88 | 97.35 | 99.85 | 841,451 | +2.30(+2.35%) |
May 09, 2019 | 97.20 | 97.72 | 96.73 | 97.55 | 584,410 | +0.39(+0.40%) |
May 08, 2019 | 98.30 | 98.46 | 97.05 | 97.17 | 711,545 | -1.12(-1.14%) |
May 07, 2019 | 98.36 | 98.75 | 97.97 | 98.29 | 815,313 | -0.12(-0.12%) |
May 06, 2019 | 98.72 | 99.32 | 97.97 | 98.41 | 724,072 | -0.16(-0.16%) |
May 03, 2019 | 98.16 | 98.75 | 97.74 | 98.56 | 664,359 | +0.64(+0.66%) |
May 02, 2019 | 97.90 | 98.28 | 96.62 | 97.92 | 1,035,964 | -0.39(-0.39%) |
May 01, 2019 | 98.95 | 99.42 | 98.12 | 98.30 | 773,659 | -1.00(-1.01%) |
Apr 30, 2019 | 97.85 | 99.34 | 97.63 | 99.31 | 1,285,023 | +1.62(+1.66%) |
Apr 29, 2019 | 97.45 | 98.08 | 97.31 | 97.68 | 582,111 | -0.42(-0.43%) |
Apr 26, 2019 | 98.38 | 99.08 | 97.99 | 98.10 | 660,981 | +0.32(+0.33%) |
Apr 25, 2019 | 96.82 | 98.07 | 96.60 | 97.78 | 842,791 | +0.63(+0.65%) |
Apr 24, 2019 | 96.75 | 97.35 | 96.10 | 97.15 | 911,314 | +0.95(+0.99%) |
Apr 23, 2019 | 96.52 | 96.97 | 95.63 | 96.19 | 1,215,207 | -0.12(-0.12%) |
Apr 22, 2019 | 95.79 | 96.49 | 95.64 | 96.31 | 961,853 | +0.21(+0.22%) |
Apr 18, 2019 | 94.35 | 96.37 | 94.30 | 96.10 | 2,050,492 | +2.22(+2.37%) |
Apr 17, 2019 | 93.95 | 94.47 | 93.55 | 93.88 | 1,223,258 | -0.13(-0.14%) |
Apr 16, 2019 | 95.32 | 95.91 | 93.98 | 94.01 | 1,499,089 | -1.41(-1.48%) |
Apr 15, 2019 | 95.85 | 95.88 | 95.17 | 95.42 | 840,130 | -0.18(-0.19%) |
Apr 12, 2019 | 95.51 | 95.76 | 95.13 | 95.61 | 1,051,883 | -0.15(-0.15%) |
Apr 11, 2019 | 95.50 | 95.81 | 95.19 | 95.75 | 940,372 | +0.27(+0.28%) |
Apr 10, 2019 | 96.25 | 96.88 | 95.38 | 95.49 | 843,924 | -0.50(-0.52%) |
Apr 09, 2019 | 95.46 | 96.00 | 95.19 | 95.98 | 761,841 | +0.39(+0.41%) |
Apr 08, 2019 | 96.10 | 96.39 | 95.39 | 95.59 | 845,321 | -0.72(-0.74%) |
Apr 05, 2019 | 95.23 | 96.35 | 95.01 | 96.30 | 1,148,519 | +0.97(+1.02%) |
Apr 04, 2019 | 95.54 | 95.71 | 94.91 | 95.33 | 1,295,803 | -0.16(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 94.49 | 95.49 | 1,258,291 | +0.29(+0.31%) |
Apr 02, 2019 | 95.60 | 95.74 | 94.49 | 95.19 | 1,252,335 | -0.13(-0.13%) |