Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.30 | 121.81 | 120.72 | 121.29 | 3,638,913 | -0.12(-0.10%) |
Dec 30, 2019 | 121.31 | 122.44 | 121.12 | 121.41 | 3,408,381 | -0.65(-0.53%) |
Dec 27, 2019 | 121.47 | 122.09 | 121.25 | 122.06 | 2,877,956 | +0.75(+0.62%) |
Dec 26, 2019 | 121.45 | 121.88 | 120.78 | 121.30 | 3,306,920 | -0.18(-0.15%) |
Dec 24, 2019 | 121.66 | 121.92 | 120.93 | 121.48 | 1,375,424 | -0.13(-0.11%) |
Dec 23, 2019 | 122.19 | 122.58 | 121.44 | 121.61 | 3,372,522 | -0.78(-0.64%) |
Dec 20, 2019 | 121.94 | 122.58 | 119.95 | 122.39 | 11,619,101 | +1.29(+1.06%) |
Dec 19, 2019 | 120.89 | 121.35 | 120.65 | 121.11 | 4,103,618 | +0.44(+0.37%) |
Dec 18, 2019 | 121.62 | 121.84 | 120.36 | 120.67 | 6,051,710 | -0.18(-0.15%) |
Dec 17, 2019 | 121.62 | 121.97 | 120.41 | 120.84 | 6,188,447 | -0.79(-0.65%) |
Dec 16, 2019 | 121.53 | 122.04 | 120.83 | 121.63 | 5,297,462 | -0.78(-0.64%) |
Dec 13, 2019 | 121.52 | 122.69 | 120.86 | 122.41 | 4,009,306 | +0.67(+0.55%) |
Dec 12, 2019 | 121.40 | 122.38 | 121.36 | 121.74 | 3,946,348 | +0.07(+0.06%) |
Dec 11, 2019 | 121.62 | 122.06 | 120.97 | 121.67 | 3,762,616 | +0.74(+0.61%) |
Dec 10, 2019 | 122.12 | 122.12 | 120.84 | 120.93 | 3,313,137 | -0.79(-0.65%) |
Dec 09, 2019 | 121.71 | 122.50 | 121.58 | 121.72 | 4,375,404 | -0.18(-0.15%) |
Dec 06, 2019 | 121.29 | 122.19 | 120.99 | 121.90 | 3,624,940 | +0.91(+0.75%) |
Dec 05, 2019 | 120.86 | 121.17 | 120.04 | 120.99 | 3,776,957 | -0.00(-0.00%) |
Dec 04, 2019 | 118.93 | 121.06 | 118.56 | 121.00 | 4,798,387 | +1.62(+1.36%) |
Dec 03, 2019 | 120.43 | 120.43 | 118.37 | 119.38 | 5,808,174 | -0.37(-0.31%) |
Dec 02, 2019 | 120.42 | 120.42 | 118.48 | 119.75 | 4,387,186 | +0.04(+0.04%) |
Nov 29, 2019 | 119.91 | 120.22 | 119.20 | 119.70 | 3,379,696 | -0.07(-0.06%) |
Nov 27, 2019 | 119.59 | 120.31 | 119.26 | 119.77 | 2,809,832 | +0.25(+0.21%) |
Nov 26, 2019 | 118.34 | 119.74 | 117.97 | 119.53 | 5,613,946 | +1.59(+1.35%) |
Nov 25, 2019 | 118.67 | 118.78 | 117.39 | 117.94 | 4,099,101 | -0.21(-0.18%) |
Nov 22, 2019 | 118.02 | 118.56 | 117.23 | 118.15 | 3,421,000 | +0.14(+0.12%) |
Nov 21, 2019 | 117.59 | 118.27 | 117.29 | 118.01 | 3,848,084 | +0.15(+0.13%) |
Nov 20, 2019 | 118.36 | 119.15 | 117.56 | 117.86 | 3,458,354 | -0.73(-0.62%) |
Nov 19, 2019 | 118.66 | 119.02 | 118.15 | 118.59 | 3,425,865 | +0.45(+0.38%) |
Nov 18, 2019 | 118.09 | 119.58 | 118.01 | 118.14 | 4,107,421 | +0.22(+0.19%) |
Nov 15, 2019 | 117.79 | 118.02 | 117.03 | 117.92 | 4,140,309 | +0.42(+0.36%) |
Nov 14, 2019 | 117.74 | 118.01 | 116.97 | 117.50 | 2,430,527 | +0.04(+0.03%) |
Nov 13, 2019 | 116.88 | 117.71 | 116.33 | 117.46 | 3,625,098 | +1.15(+0.99%) |
Nov 12, 2019 | 116.93 | 116.93 | 115.97 | 116.31 | 3,683,905 | -0.36(-0.31%) |
Nov 11, 2019 | 117.23 | 117.23 | 116.29 | 116.67 | 2,527,333 | -0.65(-0.56%) |
Nov 08, 2019 | 117.46 | 118.20 | 116.83 | 117.32 | 2,954,738 | -0.17(-0.14%) |
Nov 07, 2019 | 118.45 | 118.53 | 117.31 | 117.49 | 3,788,575 | -0.99(-0.83%) |
Nov 06, 2019 | 118.53 | 118.86 | 117.69 | 118.48 | 4,136,785 | +0.38(+0.32%) |
Nov 05, 2019 | 118.82 | 119.06 | 116.86 | 118.10 | 4,880,286 | -1.01(-0.85%) |
Nov 04, 2019 | 120.56 | 120.82 | 118.73 | 119.11 | 3,633,385 | -1.56(-1.29%) |
Nov 01, 2019 | 121.22 | 121.91 | 120.47 | 120.67 | 3,466,503 | -0.21(-0.18%) |
Oct 31, 2019 | 120.56 | 121.20 | 119.94 | 120.88 | 5,097,516 | +0.24(+0.20%) |
Oct 30, 2019 | 119.73 | 120.99 | 119.33 | 120.64 | 3,011,210 | +0.72(+0.60%) |
Oct 29, 2019 | 120.58 | 120.84 | 119.80 | 119.92 | 2,893,863 | -0.43(-0.36%) |
Oct 28, 2019 | 120.34 | 121.22 | 119.98 | 120.35 | 3,644,846 | -0.06(-0.05%) |
Oct 25, 2019 | 121.42 | 121.54 | 120.05 | 120.42 | 2,859,533 | -1.10(-0.91%) |
Oct 24, 2019 | 121.35 | 121.71 | 120.55 | 121.52 | 2,622,490 | +0.39(+0.32%) |
Oct 23, 2019 | 120.39 | 121.17 | 120.39 | 121.13 | 2,646,053 | +0.70(+0.58%) |
Oct 22, 2019 | 120.42 | 121.04 | 120.12 | 120.43 | 3,853,004 | +0.48(+0.40%) |
Oct 21, 2019 | 120.15 | 120.50 | 119.55 | 119.96 | 3,597,861 | -0.12(-0.10%) |
Oct 18, 2019 | 120.97 | 121.06 | 120.05 | 120.07 | 4,119,884 | -0.63(-0.52%) |
Oct 17, 2019 | 120.80 | 121.28 | 120.38 | 120.70 | 2,798,619 | +0.48(+0.40%) |
Oct 16, 2019 | 119.97 | 120.28 | 119.48 | 120.22 | 3,191,896 | +0.08(+0.07%) |
Oct 15, 2019 | 121.16 | 121.57 | 119.99 | 120.14 | 3,852,773 | -0.99(-0.81%) |
Oct 14, 2019 | 121.47 | 121.88 | 120.94 | 121.13 | 2,707,784 | -0.17(-0.14%) |
Oct 11, 2019 | 121.69 | 122.23 | 120.81 | 121.30 | 3,153,997 | -0.22(-0.18%) |
Oct 10, 2019 | 120.83 | 121.83 | 120.42 | 121.52 | 2,613,676 | +0.03(+0.03%) |
Oct 09, 2019 | 121.02 | 121.76 | 120.58 | 121.48 | 3,505,528 | +0.54(+0.44%) |
Oct 08, 2019 | 121.31 | 122.01 | 120.80 | 120.94 | 5,501,138 | -0.97(-0.80%) |
Oct 07, 2019 | 122.75 | 123.03 | 121.59 | 121.91 | 4,967,394 | -1.71(-1.38%) |
Oct 04, 2019 | 121.47 | 123.77 | 121.28 | 123.62 | 6,036,452 | +2.07(+1.70%) |
Oct 03, 2019 | 122.00 | 123.16 | 120.29 | 121.55 | 11,055,033 | +3.52(+2.98%) |
Oct 02, 2019 | 120.64 | 121.07 | 117.64 | 118.04 | 6,584,181 | -3.02(-2.50%) |
Oct 01, 2019 | 120.67 | 121.56 | 119.93 | 121.06 | 4,212,204 | +0.24(+0.20%) |
Sep 30, 2019 | 120.06 | 121.38 | 119.74 | 120.82 | 4,438,479 | +1.32(+1.11%) |
Sep 27, 2019 | 120.06 | 120.06 | 118.68 | 119.50 | 4,038,977 | -0.11(-0.09%) |
Sep 26, 2019 | 119.74 | 120.14 | 118.98 | 119.61 | 5,083,145 | +0.56(+0.47%) |
Sep 25, 2019 | 119.16 | 119.55 | 118.54 | 119.05 | 4,087,387 | -0.24(-0.20%) |
Sep 24, 2019 | 120.07 | 120.25 | 118.60 | 119.29 | 5,543,501 | -0.07(-0.06%) |
Sep 23, 2019 | 118.94 | 119.63 | 118.94 | 119.36 | 3,973,263 | +0.64(+0.54%) |
Sep 20, 2019 | 118.97 | 119.64 | 118.51 | 118.72 | 7,676,940 | -0.68(-0.57%) |
Sep 19, 2019 | 119.33 | 119.71 | 119.04 | 119.39 | 3,212,370 | -0.02(-0.02%) |
Sep 18, 2019 | 119.68 | 119.85 | 118.18 | 119.41 | 3,058,897 | -0.18(-0.15%) |
Sep 17, 2019 | 118.94 | 120.12 | 118.54 | 119.59 | 4,569,313 | +0.72(+0.61%) |
Sep 16, 2019 | 120.19 | 120.29 | 118.42 | 118.86 | 3,351,501 | -1.37(-1.14%) |
Sep 13, 2019 | 119.92 | 120.69 | 119.57 | 120.24 | 4,548,133 | -0.75(-0.62%) |
Sep 12, 2019 | 120.50 | 121.87 | 120.50 | 120.99 | 4,705,604 | +0.82(+0.68%) |
Sep 11, 2019 | 119.21 | 120.55 | 118.86 | 120.17 | 5,679,377 | +0.44(+0.37%) |
Sep 10, 2019 | 119.62 | 120.30 | 118.69 | 119.73 | 4,737,642 | -0.48(-0.40%) |
Sep 09, 2019 | 120.20 | 120.45 | 119.35 | 120.20 | 4,609,268 | -0.86(-0.71%) |
Sep 06, 2019 | 120.67 | 121.10 | 119.87 | 121.06 | 3,463,099 | +1.22(+1.02%) |
Sep 05, 2019 | 122.32 | 122.32 | 119.45 | 119.83 | 5,667,552 | -1.95(-1.60%) |
Sep 04, 2019 | 120.61 | 121.81 | 120.12 | 121.79 | 3,658,239 | +1.48(+1.23%) |
Sep 03, 2019 | 119.33 | 120.49 | 118.92 | 120.31 | 3,416,052 | +0.64(+0.53%) |
Aug 30, 2019 | 119.12 | 120.00 | 118.82 | 119.67 | 4,276,894 | +0.62(+0.52%) |
Aug 29, 2019 | 118.69 | 119.41 | 117.73 | 119.05 | 3,479,377 | +0.73(+0.61%) |
Aug 28, 2019 | 117.72 | 118.45 | 117.52 | 118.32 | 4,539,054 | +0.38(+0.32%) |
Aug 27, 2019 | 117.45 | 118.47 | 117.00 | 117.94 | 8,212,668 | +0.89(+0.76%) |
Aug 26, 2019 | 114.50 | 117.06 | 114.29 | 117.05 | 4,517,911 | +3.04(+2.66%) |
Aug 23, 2019 | 115.92 | 116.71 | 113.38 | 114.01 | 4,844,184 | -2.09(-1.80%) |
Aug 22, 2019 | 115.31 | 116.34 | 114.93 | 116.11 | 2,838,379 | +0.28(+0.24%) |
Aug 21, 2019 | 116.33 | 116.96 | 115.20 | 115.83 | 3,355,647 | +0.56(+0.49%) |
Aug 20, 2019 | 116.23 | 116.49 | 115.27 | 115.27 | 3,610,844 | -0.76(-0.66%) |
Aug 19, 2019 | 115.59 | 116.27 | 115.48 | 116.03 | 3,543,384 | +0.71(+0.61%) |
Aug 16, 2019 | 115.02 | 115.81 | 114.34 | 115.32 | 4,124,246 | +0.91(+0.80%) |
Aug 15, 2019 | 113.48 | 114.85 | 113.25 | 114.41 | 4,321,745 | +1.40(+1.24%) |
Aug 14, 2019 | 113.36 | 114.24 | 112.73 | 113.01 | 7,120,838 | -0.71(-0.62%) |
Aug 13, 2019 | 112.27 | 114.11 | 111.97 | 113.72 | 4,762,872 | +0.36(+0.32%) |
Aug 12, 2019 | 112.42 | 113.36 | 111.91 | 113.36 | 3,337,304 | +0.81(+0.72%) |
Aug 09, 2019 | 113.52 | 113.55 | 111.43 | 112.55 | 3,347,065 | -0.76(-0.67%) |
Aug 08, 2019 | 112.11 | 113.56 | 111.15 | 113.31 | 4,229,958 | +1.48(+1.32%) |
Aug 07, 2019 | 110.63 | 112.33 | 109.08 | 111.83 | 7,025,674 | +1.16(+1.05%) |
Aug 06, 2019 | 109.21 | 111.15 | 108.86 | 110.67 | 7,151,001 | +1.79(+1.65%) |
Aug 05, 2019 | 112.33 | 113.03 | 108.42 | 108.88 | 7,075,220 | -3.08(-2.75%) |
Aug 02, 2019 | 111.24 | 112.75 | 110.72 | 111.96 | 6,367,925 | +0.68(+0.61%) |
Aug 01, 2019 | 112.87 | 113.25 | 110.95 | 111.28 | 7,083,268 | -0.59(-0.52%) |
Jul 31, 2019 | 114.20 | 114.20 | 110.49 | 111.86 | 6,578,192 | -2.34(-2.05%) |
Jul 30, 2019 | 114.95 | 115.60 | 113.98 | 114.20 | 3,847,519 | -0.92(-0.80%) |
Jul 29, 2019 | 115.09 | 115.58 | 114.81 | 115.12 | 5,179,777 | +0.27(+0.24%) |
Jul 26, 2019 | 113.29 | 115.02 | 112.65 | 114.85 | 5,234,145 | +1.95(+1.73%) |
Jul 25, 2019 | 112.58 | 113.36 | 112.37 | 112.89 | 3,810,706 | -0.19(-0.17%) |
Jul 24, 2019 | 114.83 | 114.83 | 112.57 | 113.09 | 5,335,323 | -1.34(-1.17%) |
Jul 23, 2019 | 114.77 | 115.74 | 114.14 | 114.43 | 4,736,943 | +0.40(+0.35%) |
Jul 22, 2019 | 114.21 | 114.49 | 113.45 | 114.02 | 5,041,091 | +0.17(+0.15%) |
Jul 19, 2019 | 116.55 | 116.57 | 113.79 | 113.86 | 5,738,136 | -2.44(-2.10%) |
Jul 18, 2019 | 116.06 | 116.58 | 115.11 | 116.30 | 4,225,985 | +0.09(+0.08%) |
Jul 17, 2019 | 117.21 | 117.52 | 115.94 | 116.21 | 4,690,418 | -0.89(-0.76%) |
Jul 16, 2019 | 117.35 | 118.36 | 116.45 | 117.10 | 4,592,771 | -0.31(-0.26%) |
Jul 15, 2019 | 116.93 | 117.42 | 116.01 | 117.41 | 3,516,723 | +0.76(+0.65%) |
Jul 12, 2019 | 117.28 | 117.66 | 116.06 | 116.65 | 5,120,002 | -0.94(-0.80%) |
Jul 11, 2019 | 117.46 | 117.93 | 116.71 | 117.58 | 4,506,663 | -0.05(-0.05%) |
Jul 10, 2019 | 115.88 | 117.68 | 115.42 | 117.64 | 7,017,023 | +2.34(+2.03%) |
Jul 09, 2019 | 116.40 | 116.75 | 114.41 | 115.30 | 9,407,097 | -0.72(-0.62%) |
Jul 08, 2019 | 116.49 | 116.75 | 115.56 | 116.02 | 6,687,421 | -0.40(-0.35%) |
Jul 05, 2019 | 116.31 | 116.83 | 115.13 | 116.42 | 3,834,488 | -0.85(-0.72%) |
Jul 03, 2019 | 116.39 | 117.36 | 116.20 | 117.27 | 3,266,742 | +1.36(+1.18%) |
Jul 02, 2019 | 115.61 | 116.10 | 114.96 | 115.91 | 3,694,326 | +0.89(+0.78%) |
Jul 01, 2019 | 115.52 | 115.78 | 114.71 | 115.01 | 4,054,918 | +0.25(+0.21%) |
Jun 28, 2019 | 115.77 | 115.89 | 114.44 | 114.77 | 7,219,373 | -0.49(-0.43%) |
Jun 27, 2019 | 115.75 | 115.91 | 114.99 | 115.26 | 5,428,308 | -0.55(-0.48%) |
Jun 26, 2019 | 116.46 | 117.08 | 115.79 | 115.81 | 6,881,844 | -1.30(-1.11%) |
Jun 25, 2019 | 117.26 | 117.70 | 116.88 | 117.11 | 4,771,858 | -0.29(-0.25%) |
Jun 24, 2019 | 117.85 | 118.36 | 117.23 | 117.40 | 4,211,260 | +0.16(+0.13%) |
Jun 21, 2019 | 117.42 | 117.77 | 116.95 | 117.24 | 8,793,502 | -0.17(-0.15%) |
Jun 20, 2019 | 117.17 | 117.67 | 116.70 | 117.42 | 4,396,120 | +1.15(+0.99%) |
Jun 19, 2019 | 115.58 | 116.66 | 114.94 | 116.27 | 4,970,116 | +0.69(+0.60%) |
Jun 18, 2019 | 117.65 | 117.65 | 115.41 | 115.58 | 5,002,456 | -0.40(-0.35%) |
Jun 17, 2019 | 116.16 | 116.61 | 115.42 | 115.98 | 3,114,211 | -0.18(-0.16%) |
Jun 14, 2019 | 116.41 | 116.88 | 116.01 | 116.17 | 3,761,135 | -0.18(-0.16%) |
Jun 13, 2019 | 116.80 | 117.09 | 115.40 | 116.35 | 3,257,985 | -0.17(-0.15%) |
Jun 12, 2019 | 117.29 | 117.66 | 116.11 | 116.53 | 3,773,647 | -0.05(-0.05%) |
Jun 11, 2019 | 117.33 | 117.58 | 116.13 | 116.58 | 4,060,282 | -0.34(-0.29%) |
Jun 10, 2019 | 116.56 | 117.00 | 115.84 | 116.92 | 3,379,577 | +0.11(+0.09%) |
Jun 07, 2019 | 116.26 | 117.90 | 116.05 | 116.81 | 7,235,598 | +1.30(+1.13%) |
Jun 06, 2019 | 114.72 | 115.77 | 114.27 | 115.51 | 6,316,148 | +1.35(+1.18%) |
Jun 05, 2019 | 112.27 | 114.34 | 111.96 | 114.16 | 5,850,649 | +2.02(+1.80%) |
Jun 04, 2019 | 112.73 | 112.79 | 111.23 | 112.14 | 4,882,081 | +0.07(+0.06%) |
Jun 03, 2019 | 111.09 | 112.21 | 110.77 | 112.07 | 4,130,366 | +0.86(+0.77%) |
May 31, 2019 | 111.21 | 111.60 | 110.34 | 111.21 | 4,823,716 | -0.53(-0.47%) |
May 30, 2019 | 111.34 | 112.00 | 111.02 | 111.74 | 3,119,766 | +0.38(+0.34%) |
May 29, 2019 | 110.85 | 111.48 | 110.20 | 111.36 | 6,333,349 | +0.47(+0.42%) |
May 28, 2019 | 112.52 | 112.86 | 110.66 | 110.89 | 10,135,167 | -1.62(-1.44%) |
May 24, 2019 | 113.24 | 113.37 | 112.05 | 112.52 | 3,110,653 | -0.41(-0.36%) |
May 23, 2019 | 112.60 | 113.73 | 112.53 | 112.92 | 4,490,517 | -0.09(-0.08%) |
May 22, 2019 | 112.17 | 113.51 | 112.04 | 113.01 | 4,129,589 | +0.89(+0.79%) |
May 21, 2019 | 113.45 | 113.45 | 111.96 | 112.12 | 4,696,739 | -0.82(-0.72%) |
May 20, 2019 | 112.99 | 113.34 | 112.56 | 112.94 | 4,564,132 | -0.45(-0.40%) |
May 17, 2019 | 112.88 | 113.71 | 112.65 | 113.39 | 4,617,237 | +0.21(+0.18%) |
May 16, 2019 | 112.40 | 113.59 | 111.87 | 113.19 | 5,539,382 | +0.80(+0.71%) |
May 15, 2019 | 110.43 | 112.84 | 110.43 | 112.39 | 4,318,263 | +1.69(+1.52%) |
May 14, 2019 | 110.83 | 111.66 | 110.60 | 110.70 | 5,925,571 | +0.22(+0.20%) |
May 13, 2019 | 110.36 | 111.16 | 110.02 | 110.48 | 4,945,987 | -0.74(-0.66%) |
May 10, 2019 | 109.60 | 111.46 | 109.14 | 111.22 | 4,281,967 | +1.70(+1.55%) |
May 09, 2019 | 109.28 | 109.94 | 108.48 | 109.52 | 3,599,174 | +0.03(+0.02%) |
May 08, 2019 | 109.30 | 110.12 | 108.56 | 109.49 | 4,425,019 | +0.03(+0.03%) |
May 07, 2019 | 110.03 | 110.30 | 108.76 | 109.46 | 4,096,063 | -1.12(-1.01%) |
May 06, 2019 | 110.61 | 110.89 | 110.14 | 110.58 | 3,319,254 | -0.35(-0.31%) |
May 03, 2019 | 110.43 | 111.37 | 110.28 | 110.93 | 3,285,826 | +0.73(+0.66%) |
May 02, 2019 | 110.55 | 110.82 | 109.62 | 110.20 | 3,309,001 | -0.36(-0.32%) |
May 01, 2019 | 111.08 | 111.21 | 110.35 | 110.55 | 4,386,026 | -0.70(-0.63%) |
Apr 30, 2019 | 110.39 | 111.55 | 109.77 | 111.26 | 5,712,832 | +1.18(+1.07%) |
Apr 29, 2019 | 109.60 | 110.31 | 109.49 | 110.08 | 3,214,794 | +0.25(+0.23%) |
Apr 26, 2019 | 109.93 | 110.56 | 109.58 | 109.82 | 3,491,730 | +0.23(+0.21%) |
Apr 25, 2019 | 109.17 | 109.82 | 108.76 | 109.59 | 5,102,955 | -0.69(-0.62%) |
Apr 24, 2019 | 110.70 | 111.20 | 110.06 | 110.28 | 4,048,064 | -0.15(-0.13%) |
Apr 23, 2019 | 110.07 | 110.81 | 109.58 | 110.42 | 5,137,968 | +0.56(+0.51%) |
Apr 22, 2019 | 110.14 | 110.55 | 109.37 | 109.86 | 4,266,549 | -0.56(-0.51%) |
Apr 18, 2019 | 111.41 | 111.44 | 110.11 | 110.42 | 7,286,733 | +0.07(+0.06%) |
Apr 17, 2019 | 108.61 | 110.44 | 107.60 | 110.35 | 8,415,737 | +4.00(+3.76%) |
Apr 16, 2019 | 107.06 | 107.58 | 105.90 | 106.36 | 6,057,720 | -1.09(-1.01%) |
Apr 15, 2019 | 106.38 | 107.74 | 106.31 | 107.44 | 5,086,993 | +1.24(+1.17%) |
Apr 12, 2019 | 105.59 | 106.29 | 105.26 | 106.20 | 4,029,565 | +0.49(+0.46%) |
Apr 11, 2019 | 106.31 | 106.65 | 105.28 | 105.71 | 3,912,908 | -0.32(-0.30%) |
Apr 10, 2019 | 106.30 | 106.61 | 105.70 | 106.03 | 3,085,781 | -0.11(-0.11%) |
Apr 09, 2019 | 105.77 | 106.17 | 105.00 | 106.15 | 4,447,660 | +0.15(+0.14%) |
Apr 08, 2019 | 105.76 | 106.03 | 105.31 | 106.00 | 3,614,129 | +0.33(+0.31%) |
Apr 05, 2019 | 105.44 | 105.71 | 104.97 | 105.67 | 4,570,969 | +0.13(+0.12%) |
Apr 04, 2019 | 105.83 | 106.11 | 105.28 | 105.54 | 3,478,689 | -0.08(-0.07%) |
Apr 03, 2019 | 105.72 | 106.20 | 104.91 | 105.62 | 5,218,854 | -0.10(-0.10%) |
Apr 02, 2019 | 105.91 | 106.22 | 105.62 | 105.72 | 3,732,056 | -0.28(-0.26%) |
Apr 01, 2019 | 106.51 | 106.77 | 105.64 | 106.00 | 5,962,976 | -0.48(-0.45%) |
Mar 29, 2019 | 106.25 | 106.66 | 105.37 | 106.48 | 6,628,049 | +0.62(+0.58%) |
Mar 28, 2019 | 105.90 | 106.41 | 105.64 | 105.86 | 4,252,434 | -0.04(-0.04%) |
Mar 27, 2019 | 106.40 | 107.03 | 105.30 | 105.90 | 6,121,209 | -0.11(-0.11%) |
Mar 26, 2019 | 105.53 | 106.14 | 105.36 | 106.02 | 5,274,935 | +1.02(+0.97%) |
Mar 25, 2019 | 104.49 | 105.38 | 104.33 | 105.00 | 4,920,743 | +0.11(+0.11%) |
Mar 22, 2019 | 103.83 | 105.38 | 103.78 | 104.89 | 7,674,486 | +1.11(+1.07%) |
Mar 21, 2019 | 102.53 | 103.98 | 102.53 | 103.78 | 4,955,367 | +0.97(+0.95%) |
Mar 20, 2019 | 102.58 | 103.81 | 101.96 | 102.80 | 6,598,947 | +0.20(+0.19%) |
Mar 19, 2019 | 101.97 | 103.18 | 101.87 | 102.60 | 7,770,779 | +0.71(+0.70%) |
Mar 18, 2019 | 100.83 | 102.00 | 100.83 | 101.89 | 9,224,066 | +1.40(+1.39%) |
Mar 15, 2019 | 100.51 | 101.25 | 100.24 | 100.49 | 20,940,366 | +0.14(+0.14%) |
Mar 14, 2019 | 101.53 | 101.64 | 100.31 | 100.35 | 10,343,158 | -0.94(-0.93%) |
Mar 13, 2019 | 101.55 | 102.14 | 101.19 | 101.29 | 6,869,475 | +0.01(+0.01%) |
Mar 12, 2019 | 101.44 | 101.84 | 100.80 | 101.28 | 5,014,015 | -0.02(-0.02%) |
Mar 11, 2019 | 100.18 | 101.40 | 99.90 | 101.30 | 5,549,640 | +1.18(+1.18%) |
Mar 08, 2019 | 100.64 | 101.01 | 99.28 | 100.12 | 5,758,396 | -0.76(-0.75%) |
Mar 07, 2019 | 100.97 | 101.94 | 100.53 | 100.87 | 5,591,635 | -0.49(-0.48%) |
Mar 06, 2019 | 100.60 | 101.51 | 100.42 | 101.36 | 5,490,436 | +0.55(+0.54%) |
Mar 05, 2019 | 100.77 | 101.50 | 100.49 | 100.81 | 4,356,768 | -0.12(-0.12%) |
Mar 04, 2019 | 101.27 | 101.59 | 100.35 | 100.94 | 5,043,564 | -0.01(-0.01%) |
Mar 01, 2019 | 100.67 | 101.11 | 100.12 | 100.94 | 4,176,886 | +0.47(+0.47%) |
Feb 28, 2019 | 99.69 | 100.98 | 99.23 | 100.47 | 6,429,506 | +1.04(+1.05%) |
Feb 27, 2019 | 99.58 | 99.72 | 98.61 | 99.43 | 4,844,190 | -0.52(-0.52%) |
Feb 26, 2019 | 100.30 | 100.41 | 99.49 | 99.95 | 4,727,698 | -0.08(-0.08%) |
Feb 25, 2019 | 100.98 | 101.10 | 99.73 | 100.03 | 4,357,872 | -0.60(-0.60%) |
Feb 22, 2019 | 100.07 | 100.64 | 99.62 | 100.63 | 5,645,180 | +0.57(+0.57%) |
Feb 21, 2019 | 99.55 | 100.78 | 99.52 | 100.06 | 5,410,783 | +0.23(+0.23%) |
Feb 20, 2019 | 99.76 | 100.53 | 99.47 | 99.83 | 6,366,289 | -0.09(-0.09%) |
Feb 19, 2019 | 100.67 | 100.81 | 99.29 | 99.92 | 6,492,944 | +0.02(+0.02%) |
Feb 15, 2019 | 99.85 | 100.22 | 98.35 | 99.90 | 10,314,226 | +2.86(+2.95%) |
Feb 14, 2019 | 97.39 | 97.39 | 96.43 | 97.04 | 7,371,117 | -1.32(-1.34%) |
Feb 13, 2019 | 98.35 | 98.88 | 97.93 | 98.36 | 6,341,524 | +0.28(+0.29%) |
Feb 12, 2019 | 97.59 | 98.68 | 96.72 | 98.07 | 7,682,634 | +0.71(+0.73%) |
Feb 11, 2019 | 97.53 | 97.89 | 97.08 | 97.37 | 5,570,918 | -0.04(-0.04%) |
Feb 08, 2019 | 97.33 | 97.43 | 96.47 | 97.40 | 4,488,159 | -0.06(-0.07%) |
Feb 07, 2019 | 97.24 | 97.53 | 96.67 | 97.47 | 4,722,091 | +0.03(+0.04%) |
Feb 06, 2019 | 97.74 | 97.89 | 96.79 | 97.43 | 4,766,148 | +0.13(+0.13%) |
Feb 05, 2019 | 97.42 | 97.86 | 96.95 | 97.30 | 4,768,124 | -0.16(-0.17%) |
Feb 04, 2019 | 96.71 | 97.74 | 96.40 | 97.47 | 4,234,391 | +0.78(+0.80%) |
Feb 01, 2019 | 97.35 | 97.63 | 96.06 | 96.69 | 5,813,420 | -0.41(-0.43%) |
Jan 31, 2019 | 95.64 | 97.30 | 94.99 | 97.11 | 7,097,481 | +1.59(+1.67%) |
Jan 30, 2019 | 93.89 | 95.87 | 93.55 | 95.51 | 5,828,024 | +1.57(+1.67%) |
Jan 29, 2019 | 93.88 | 94.48 | 93.52 | 93.94 | 4,948,411 | +0.16(+0.17%) |
Jan 28, 2019 | 93.91 | 94.46 | 93.08 | 93.79 | 4,705,963 | -0.46(-0.48%) |
Jan 25, 2019 | 94.93 | 95.31 | 93.98 | 94.25 | 5,883,964 | -0.13(-0.14%) |
Jan 24, 2019 | 95.07 | 95.07 | 93.44 | 94.37 | 5,195,050 | -1.06(-1.11%) |
Jan 23, 2019 | 94.53 | 95.49 | 94.38 | 95.43 | 6,030,367 | +0.71(+0.75%) |
Jan 22, 2019 | 94.68 | 95.00 | 93.75 | 94.73 | 6,147,391 | -0.14(-0.15%) |
Jan 18, 2019 | 94.78 | 95.06 | 94.09 | 94.87 | 5,966,923 | +0.73(+0.78%) |
Jan 17, 2019 | 93.20 | 94.35 | 93.16 | 94.13 | 5,110,211 | +0.76(+0.81%) |
Jan 16, 2019 | 93.94 | 93.99 | 92.82 | 93.37 | 5,740,082 | -0.56(-0.60%) |
Jan 15, 2019 | 92.62 | 94.00 | 91.99 | 93.94 | 5,230,488 | +1.44(+1.56%) |
Jan 14, 2019 | 92.95 | 93.05 | 92.19 | 92.50 | 6,673,289 | -0.72(-0.78%) |
Jan 11, 2019 | 92.96 | 93.51 | 92.77 | 93.22 | 6,890,847 | +0.01(+0.01%) |
Jan 10, 2019 | 92.57 | 93.37 | 92.53 | 93.21 | 9,003,920 | +0.57(+0.61%) |
Jan 09, 2019 | 95.09 | 95.56 | 92.64 | 92.64 | 9,066,903 | -2.66(-2.79%) |
Jan 08, 2019 | 94.93 | 95.50 | 94.31 | 95.31 | 7,434,672 | +0.91(+0.96%) |
Jan 07, 2019 | 94.81 | 95.13 | 93.64 | 94.40 | 6,056,927 | -0.82(-0.86%) |
Jan 04, 2019 | 94.41 | 95.32 | 93.29 | 95.22 | 7,302,511 | +1.91(+2.05%) |
Jan 03, 2019 | 93.87 | 94.93 | 93.12 | 93.31 | 6,952,261 | -0.88(-0.93%) |