Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.76 | 19,128,336 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,507 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,777 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,929 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,127 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.75 | 103.52 | 103.58 | 4,983,957 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.20 | 103.37 | 4,499,478 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,874 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,803 | +0.13(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,818 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.85 | 102.92 | 5,784,553 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.84 | 7,070,658 | -0.11(-0.11%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,342 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,147 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.85 | 102.96 | 5,795,333 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.66 | 7,586,435 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,295 | -0.15(-0.15%) |
Feb 04, 2020 | 102.85 | 102.85 | 102.66 | 102.75 | 5,869,287 | -0.34(-0.33%) |
Feb 03, 2020 | 102.94 | 103.13 | 102.84 | 103.10 | 8,003,076 | -0.03(-0.03%) |
Jan 31, 2020 | 102.98 | 103.14 | 102.89 | 103.13 | 5,627,232 | +0.31(+0.30%) |
Jan 30, 2020 | 102.80 | 103.03 | 102.76 | 102.82 | 7,654,707 | +0.01(+0.01%) |
Jan 29, 2020 | 102.66 | 102.86 | 102.64 | 102.81 | 3,213,104 | +0.23(+0.23%) |
Jan 28, 2020 | 102.64 | 102.69 | 102.50 | 102.58 | 4,962,458 | -0.09(-0.09%) |
Jan 27, 2020 | 102.67 | 102.69 | 102.59 | 102.67 | 5,325,021 | +0.32(+0.31%) |
Jan 24, 2020 | 102.26 | 102.45 | 102.25 | 102.36 | 4,668,831 | +0.19(+0.18%) |
Jan 23, 2020 | 102.22 | 102.28 | 102.17 | 102.17 | 3,812,679 | +0.14(+0.13%) |
Jan 22, 2020 | 102.04 | 102.09 | 102.00 | 102.03 | 4,032,344 | +0.05(+0.05%) |
Jan 21, 2020 | 101.87 | 102.01 | 101.84 | 101.98 | 5,193,947 | +0.29(+0.28%) |
Jan 17, 2020 | 101.66 | 101.73 | 101.62 | 101.69 | 3,338,675 | -0.12(-0.11%) |
Jan 16, 2020 | 101.79 | 101.83 | 101.69 | 101.81 | 3,114,308 | +0.03(+0.03%) |
Jan 15, 2020 | 101.81 | 101.82 | 101.71 | 101.78 | 4,331,544 | +0.13(+0.12%) |
Jan 14, 2020 | 101.62 | 101.66 | 101.58 | 101.66 | 4,030,402 | +0.09(+0.09%) |
Jan 13, 2020 | 101.55 | 101.59 | 101.49 | 101.56 | 4,964,144 | -0.06(-0.06%) |
Jan 10, 2020 | 101.56 | 101.64 | 101.48 | 101.63 | 4,666,941 | +0.17(+0.17%) |
Jan 09, 2020 | 101.19 | 101.46 | 101.16 | 101.46 | 10,128,587 | +0.11(+0.11%) |
Jan 08, 2020 | 101.51 | 101.59 | 101.23 | 101.35 | 8,141,150 | -0.12(-0.12%) |
Jan 07, 2020 | 101.57 | 101.57 | 101.45 | 101.47 | 3,205,042 | -0.11(-0.11%) |
Jan 06, 2020 | 101.76 | 101.76 | 101.50 | 101.57 | 9,039,957 | -0.08(-0.08%) |
Jan 03, 2020 | 101.55 | 101.69 | 101.45 | 101.66 | 4,073,512 | +0.30(+0.29%) |
Jan 02, 2020 | 101.36 | 101.47 | 101.25 | 101.36 | 7,550,191 | +0.28(+0.28%) |
Dec 31, 2019 | 101.23 | 101.23 | 101.07 | 101.08 | 7,568,048 | -0.23(-0.23%) |
Dec 30, 2019 | 101.12 | 101.33 | 101.05 | 101.31 | 4,423,561 | +0.00(+0.00%) |
Dec 27, 2019 | 101.29 | 101.32 | 101.27 | 101.31 | 5,262,482 | +0.14(+0.13%) |
Dec 26, 2019 | 101.12 | 101.19 | 101.03 | 101.18 | 6,750,389 | +0.09(+0.09%) |
Dec 24, 2019 | 100.90 | 101.11 | 100.86 | 101.09 | 2,098,678 | +0.13(+0.12%) |
Dec 23, 2019 | 101.09 | 101.10 | 100.91 | 100.96 | 3,500,294 | -0.07(-0.07%) |
Dec 20, 2019 | 100.94 | 101.04 | 100.88 | 101.03 | 9,793,239 | +0.02(+0.02%) |
Dec 19, 2019 | 100.92 | 101.07 | 100.86 | 101.02 | 6,240,925 | +0.11(+0.11%) |
Dec 18, 2019 | 101.07 | 101.08 | 100.90 | 100.91 | 7,256,504 | -0.20(-0.19%) |
Dec 17, 2019 | 101.19 | 101.20 | 101.04 | 101.11 | 3,358,895 | +0.01(+0.01%) |
Dec 16, 2019 | 101.19 | 101.19 | 101.02 | 101.10 | 5,581,491 | -0.21(-0.20%) |
Dec 13, 2019 | 101.10 | 101.35 | 100.93 | 101.30 | 6,582,342 | +0.40(+0.40%) |
Dec 12, 2019 | 101.28 | 101.28 | 100.77 | 100.90 | 5,657,188 | -0.43(-0.43%) |
Dec 11, 2019 | 101.18 | 101.38 | 101.12 | 101.33 | 4,192,154 | +0.27(+0.27%) |
Dec 10, 2019 | 101.18 | 101.18 | 101.02 | 101.06 | 4,188,293 | -0.04(-0.04%) |
Dec 09, 2019 | 101.19 | 101.22 | 101.08 | 101.10 | 8,238,744 | +0.05(+0.05%) |
Dec 06, 2019 | 101.00 | 101.19 | 100.94 | 101.04 | 5,176,207 | -0.14(-0.14%) |
Dec 05, 2019 | 101.10 | 101.24 | 101.05 | 101.19 | 4,871,694 | -0.12(-0.12%) |
Dec 04, 2019 | 101.36 | 101.43 | 101.19 | 101.30 | 6,466,060 | -0.17(-0.17%) |
Dec 03, 2019 | 101.29 | 101.59 | 101.26 | 101.47 | 5,913,868 | +0.46(+0.45%) |
Dec 02, 2019 | 100.85 | 101.03 | 100.84 | 101.02 | 10,389,415 | -0.11(-0.11%) |
Nov 29, 2019 | 101.26 | 101.27 | 101.12 | 101.13 | 4,529,828 | -0.12(-0.12%) |
Nov 27, 2019 | 101.28 | 101.31 | 101.22 | 101.25 | 3,835,996 | -0.13(-0.12%) |
Nov 26, 2019 | 101.33 | 101.39 | 101.32 | 101.38 | 2,814,872 | +0.14(+0.14%) |
Nov 25, 2019 | 101.17 | 101.26 | 101.15 | 101.23 | 4,902,337 | +0.10(+0.10%) |
Nov 22, 2019 | 101.15 | 101.16 | 101.04 | 101.14 | 2,797,871 | +0.05(+0.05%) |
Nov 21, 2019 | 101.07 | 101.15 | 101.00 | 101.08 | 7,279,632 | -0.14(-0.14%) |
Nov 20, 2019 | 101.10 | 101.23 | 101.08 | 101.22 | 3,877,594 | +0.24(+0.24%) |
Nov 19, 2019 | 100.92 | 101.04 | 100.89 | 100.98 | 2,964,151 | +0.07(+0.07%) |
Nov 18, 2019 | 100.86 | 100.94 | 100.82 | 100.91 | 6,745,825 | +0.19(+0.19%) |
Nov 15, 2019 | 100.77 | 100.77 | 100.70 | 100.72 | 5,667,391 | -0.05(-0.05%) |
Nov 14, 2019 | 100.80 | 100.87 | 100.75 | 100.78 | 3,237,638 | +0.29(+0.28%) |
Nov 13, 2019 | 100.53 | 100.56 | 100.43 | 100.49 | 2,899,990 | +0.18(+0.18%) |
Nov 12, 2019 | 100.28 | 100.38 | 100.18 | 100.31 | 2,268,731 | +0.11(+0.11%) |
Nov 11, 2019 | 100.32 | 100.32 | 100.16 | 100.20 | 2,357,288 | +0.02(+0.02%) |
Nov 08, 2019 | 100.24 | 100.45 | 100.19 | 100.19 | 4,314,547 | -0.05(-0.05%) |
Nov 07, 2019 | 100.46 | 100.46 | 100.03 | 100.24 | 4,489,144 | -0.48(-0.47%) |
Nov 06, 2019 | 100.72 | 100.81 | 100.59 | 100.72 | 4,362,516 | +0.15(+0.15%) |
Nov 05, 2019 | 100.67 | 100.70 | 100.49 | 100.56 | 4,202,324 | -0.38(-0.37%) |
Nov 04, 2019 | 100.99 | 101.00 | 100.89 | 100.94 | 3,039,760 | -0.25(-0.25%) |
Nov 01, 2019 | 101.23 | 101.35 | 101.08 | 101.19 | 4,451,037 | +0.03(+0.03%) |
Oct 31, 2019 | 101.01 | 101.30 | 100.93 | 101.16 | 6,058,711 | +0.39(+0.39%) |
Oct 30, 2019 | 100.54 | 100.80 | 100.52 | 100.77 | 2,663,656 | +0.29(+0.28%) |
Oct 29, 2019 | 100.56 | 100.58 | 100.44 | 100.48 | 2,667,336 | +0.01(+0.01%) |
Oct 28, 2019 | 100.51 | 100.53 | 100.41 | 100.47 | 3,301,177 | -0.22(-0.21%) |
Oct 25, 2019 | 100.88 | 100.89 | 100.60 | 100.69 | 2,781,394 | -0.14(-0.14%) |
Oct 24, 2019 | 100.88 | 100.98 | 100.80 | 100.83 | 1,930,371 | +0.03(+0.03%) |
Oct 23, 2019 | 100.87 | 100.92 | 100.79 | 100.80 | 2,111,616 | +0.08(+0.08%) |
Oct 22, 2019 | 100.71 | 100.79 | 100.59 | 100.72 | 2,401,928 | +0.15(+0.15%) |
Oct 21, 2019 | 100.69 | 100.77 | 100.57 | 100.57 | 3,707,261 | -0.28(-0.28%) |
Oct 18, 2019 | 100.81 | 100.95 | 100.79 | 100.85 | 1,626,534 | +0.07(+0.07%) |
Oct 17, 2019 | 100.73 | 100.91 | 100.69 | 100.78 | 2,595,667 | -0.03(-0.03%) |
Oct 16, 2019 | 100.74 | 100.84 | 100.69 | 100.80 | 2,718,702 | +0.18(+0.18%) |
Oct 15, 2019 | 100.94 | 100.96 | 100.62 | 100.62 | 4,662,651 | -0.33(-0.33%) |
Oct 14, 2019 | 100.97 | 100.97 | 100.87 | 100.96 | 1,920,075 | +0.17(+0.17%) |
Oct 11, 2019 | 100.88 | 100.89 | 100.66 | 100.79 | 3,988,824 | -0.33(-0.33%) |
Oct 10, 2019 | 101.27 | 101.32 | 101.05 | 101.12 | 4,823,436 | -0.35(-0.34%) |
Oct 09, 2019 | 101.45 | 101.53 | 101.35 | 101.47 | 3,727,759 | -0.05(-0.05%) |
Oct 08, 2019 | 101.76 | 101.76 | 101.46 | 101.52 | 3,417,835 | +0.04(+0.04%) |
Oct 07, 2019 | 101.60 | 101.66 | 101.48 | 101.48 | 2,788,420 | -0.28(-0.27%) |
Oct 04, 2019 | 101.64 | 101.77 | 101.59 | 101.76 | 3,725,863 | +0.16(+0.16%) |
Oct 03, 2019 | 101.33 | 101.69 | 101.31 | 101.60 | 5,753,662 | +0.39(+0.39%) |
Oct 02, 2019 | 101.20 | 101.30 | 101.11 | 101.21 | 10,695,153 | +0.07(+0.07%) |
Oct 01, 2019 | 100.77 | 101.25 | 100.70 | 101.14 | 6,688,962 | +0.18(+0.18%) |
Sep 30, 2019 | 100.74 | 101.04 | 100.73 | 100.95 | 7,423,501 | +0.03(+0.03%) |
Sep 27, 2019 | 100.80 | 100.95 | 100.80 | 100.92 | 5,215,512 | +0.12(+0.12%) |
Sep 26, 2019 | 100.80 | 100.89 | 100.74 | 100.80 | 5,458,727 | +0.17(+0.17%) |
Sep 25, 2019 | 100.99 | 101.00 | 100.57 | 100.63 | 4,275,365 | -0.42(-0.41%) |
Sep 24, 2019 | 100.83 | 101.12 | 100.83 | 101.05 | 2,917,483 | +0.28(+0.27%) |
Sep 23, 2019 | 100.82 | 101.01 | 100.75 | 100.77 | 3,824,990 | +0.05(+0.04%) |
Sep 20, 2019 | 100.48 | 100.75 | 100.43 | 100.73 | 2,306,085 | +0.37(+0.36%) |
Sep 19, 2019 | 100.48 | 100.50 | 100.31 | 100.36 | 2,556,020 | +0.14(+0.14%) |
Sep 18, 2019 | 100.35 | 100.53 | 100.17 | 100.22 | 2,569,814 | +0.12(+0.12%) |
Sep 17, 2019 | 100.01 | 100.24 | 99.92 | 100.10 | 2,930,576 | +0.15(+0.15%) |
Sep 16, 2019 | 99.95 | 100.04 | 99.81 | 99.95 | 3,277,323 | +0.27(+0.27%) |
Sep 13, 2019 | 100.04 | 100.14 | 99.68 | 99.68 | 2,809,879 | -0.60(-0.60%) |
Sep 12, 2019 | 100.72 | 100.72 | 100.21 | 100.28 | 4,562,170 | -0.16(-0.16%) |
Sep 11, 2019 | 100.42 | 100.54 | 100.41 | 100.44 | 2,967,428 | +0.02(+0.02%) |
Sep 10, 2019 | 100.89 | 100.92 | 100.42 | 100.42 | 3,496,876 | -0.54(-0.54%) |
Sep 09, 2019 | 101.15 | 101.15 | 100.96 | 100.97 | 3,079,969 | -0.43(-0.42%) |
Sep 06, 2019 | 101.39 | 101.44 | 101.30 | 101.40 | 4,119,923 | +0.11(+0.11%) |
Sep 05, 2019 | 101.34 | 101.40 | 101.07 | 101.29 | 5,982,366 | -0.44(-0.43%) |
Sep 04, 2019 | 101.53 | 101.76 | 101.53 | 101.73 | 4,276,098 | +0.18(+0.18%) |
Sep 03, 2019 | 101.57 | 101.80 | 101.42 | 101.55 | 6,947,530 | -0.02(-0.02%) |
Aug 30, 2019 | 101.37 | 101.59 | 101.36 | 101.57 | 5,237,912 | +0.09(+0.09%) |
Aug 29, 2019 | 101.53 | 101.53 | 101.31 | 101.48 | 3,001,179 | -0.06(-0.06%) |
Aug 28, 2019 | 101.72 | 101.72 | 101.49 | 101.55 | 5,733,288 | +0.01(+0.01%) |
Aug 27, 2019 | 101.38 | 101.56 | 101.34 | 101.54 | 3,902,820 | +0.32(+0.32%) |
Aug 26, 2019 | 101.31 | 101.41 | 101.16 | 101.22 | 5,761,787 | -0.04(-0.04%) |
Aug 23, 2019 | 100.87 | 101.38 | 100.84 | 101.26 | 4,238,443 | +0.41(+0.41%) |
Aug 22, 2019 | 101.02 | 101.17 | 100.83 | 100.85 | 7,073,209 | -0.27(-0.26%) |
Aug 21, 2019 | 101.02 | 101.30 | 101.02 | 101.12 | 4,287,084 | -0.05(-0.05%) |
Aug 20, 2019 | 101.16 | 101.19 | 101.06 | 101.17 | 2,532,203 | +0.28(+0.27%) |
Aug 19, 2019 | 100.87 | 100.98 | 100.81 | 100.90 | 3,259,420 | -0.27(-0.26%) |
Aug 16, 2019 | 101.07 | 101.18 | 100.89 | 101.16 | 5,852,986 | -0.08(-0.08%) |
Aug 15, 2019 | 100.91 | 101.38 | 100.90 | 101.24 | 3,171,236 | +0.46(+0.46%) |
Aug 14, 2019 | 100.82 | 100.91 | 100.75 | 100.78 | 3,179,784 | +0.31(+0.31%) |
Aug 13, 2019 | 100.70 | 100.70 | 100.38 | 100.47 | 3,425,354 | -0.16(-0.16%) |
Aug 12, 2019 | 100.50 | 100.73 | 100.45 | 100.62 | 1,831,712 | +0.38(+0.38%) |
Aug 09, 2019 | 100.44 | 100.52 | 100.19 | 100.25 | 2,732,892 | -0.13(-0.13%) |
Aug 08, 2019 | 100.13 | 100.41 | 99.97 | 100.38 | 4,165,515 | +0.10(+0.10%) |
Aug 07, 2019 | 100.72 | 100.83 | 100.22 | 100.28 | 10,288,572 | -0.05(-0.05%) |
Aug 06, 2019 | 100.09 | 100.35 | 100.03 | 100.34 | 5,788,726 | +0.27(+0.27%) |
Aug 05, 2019 | 99.93 | 100.19 | 99.90 | 100.07 | 8,569,476 | +0.44(+0.44%) |
Aug 02, 2019 | 99.61 | 99.71 | 99.52 | 99.63 | 3,700,898 | +0.04(+0.04%) |
Aug 01, 2019 | 99.09 | 99.63 | 99.02 | 99.60 | 6,415,038 | +0.77(+0.78%) |
Jul 31, 2019 | 98.82 | 99.08 | 98.62 | 98.82 | 11,301,523 | +0.04(+0.04%) |
Jul 30, 2019 | 98.80 | 98.85 | 98.70 | 98.78 | 2,713,485 | -0.01(-0.01%) |
Jul 29, 2019 | 98.82 | 98.87 | 98.75 | 98.79 | 4,693,269 | +0.04(+0.04%) |
Jul 26, 2019 | 98.84 | 98.84 | 98.68 | 98.74 | 5,258,531 | +0.02(+0.02%) |
Jul 25, 2019 | 98.85 | 98.85 | 98.60 | 98.72 | 3,352,708 | -0.15(-0.15%) |
Jul 24, 2019 | 98.85 | 98.92 | 98.82 | 98.88 | 3,134,681 | +0.14(+0.14%) |
Jul 23, 2019 | 98.80 | 98.84 | 98.70 | 98.73 | 2,995,082 | -0.10(-0.10%) |
Jul 22, 2019 | 98.92 | 98.92 | 98.82 | 98.83 | 3,215,569 | +0.12(+0.13%) |
Jul 19, 2019 | 98.75 | 98.81 | 98.68 | 98.71 | 3,548,523 | -0.12(-0.12%) |
Jul 18, 2019 | 98.64 | 98.85 | 98.61 | 98.82 | 6,737,568 | +0.16(+0.16%) |
Jul 17, 2019 | 98.49 | 98.68 | 98.48 | 98.66 | 3,362,588 | +0.26(+0.26%) |
Jul 16, 2019 | 98.33 | 98.40 | 98.24 | 98.40 | 2,420,437 | -0.11(-0.11%) |
Jul 15, 2019 | 98.44 | 98.52 | 98.42 | 98.51 | 4,076,035 | +0.14(+0.14%) |
Jul 12, 2019 | 98.26 | 98.42 | 98.26 | 98.37 | 4,320,578 | +0.11(+0.11%) |
Jul 11, 2019 | 98.61 | 98.61 | 98.26 | 98.26 | 3,720,958 | -0.36(-0.37%) |
Jul 10, 2019 | 98.68 | 98.70 | 98.53 | 98.63 | 5,169,340 | +0.07(+0.07%) |
Jul 09, 2019 | 98.59 | 98.61 | 98.51 | 98.56 | 2,844,717 | -0.03(-0.03%) |
Jul 08, 2019 | 98.76 | 98.79 | 98.58 | 98.58 | 3,425,419 | -0.05(-0.05%) |
Jul 05, 2019 | 98.74 | 98.74 | 98.47 | 98.64 | 2,771,963 | -0.42(-0.42%) |
Jul 03, 2019 | 98.95 | 99.09 | 98.94 | 99.05 | 1,492,076 | +0.16(+0.16%) |
Jul 02, 2019 | 98.72 | 98.92 | 98.68 | 98.89 | 6,493,387 | +0.18(+0.18%) |
Jul 01, 2019 | 98.78 | 98.80 | 98.56 | 98.72 | 4,729,447 | +0.07(+0.07%) |
Jun 28, 2019 | 98.65 | 98.75 | 98.62 | 98.64 | 11,161,428 | -0.04(-0.04%) |
Jun 27, 2019 | 98.55 | 98.70 | 98.48 | 98.69 | 3,345,421 | +0.27(+0.28%) |
Jun 26, 2019 | 98.59 | 98.61 | 98.39 | 98.41 | 4,180,271 | -0.22(-0.22%) |
Jun 25, 2019 | 98.65 | 98.72 | 98.53 | 98.63 | 3,511,861 | +0.02(+0.02%) |
Jun 24, 2019 | 98.54 | 98.67 | 98.53 | 98.62 | 3,476,514 | +0.18(+0.18%) |
Jun 21, 2019 | 98.53 | 98.56 | 98.37 | 98.44 | 5,237,948 | -0.26(-0.26%) |
Jun 20, 2019 | 98.68 | 98.84 | 98.63 | 98.70 | 4,768,484 | +0.17(+0.17%) |
Jun 19, 2019 | 98.08 | 98.53 | 98.02 | 98.53 | 3,268,919 | +0.34(+0.34%) |
Jun 18, 2019 | 98.28 | 98.31 | 98.08 | 98.19 | 4,109,240 | +0.27(+0.27%) |
Jun 17, 2019 | 97.91 | 97.97 | 97.85 | 97.93 | 3,739,380 | -0.03(-0.03%) |
Jun 14, 2019 | 97.90 | 98.00 | 97.88 | 97.95 | 2,145,998 | -0.03(-0.03%) |
Jun 13, 2019 | 97.83 | 98.00 | 97.80 | 97.98 | 2,588,741 | +0.21(+0.22%) |
Jun 12, 2019 | 97.69 | 97.81 | 97.68 | 97.77 | 3,158,018 | +0.12(+0.13%) |
Jun 11, 2019 | 97.63 | 97.67 | 97.60 | 97.64 | 4,938,087 | -0.02(-0.02%) |
Jun 10, 2019 | 97.77 | 97.77 | 97.64 | 97.66 | 4,507,301 | -0.26(-0.26%) |
Jun 07, 2019 | 98.01 | 98.04 | 97.85 | 97.92 | 4,173,245 | +0.27(+0.28%) |
Jun 06, 2019 | 97.75 | 97.82 | 97.59 | 97.64 | 3,003,057 | -0.02(-0.02%) |
Jun 05, 2019 | 97.77 | 97.86 | 97.65 | 97.66 | 3,672,624 | -0.05(-0.05%) |
Jun 04, 2019 | 97.69 | 97.78 | 97.56 | 97.71 | 5,792,816 | -0.09(-0.09%) |
Jun 03, 2019 | 97.68 | 97.90 | 97.60 | 97.80 | 8,057,403 | +0.23(+0.24%) |
May 31, 2019 | 97.23 | 97.78 | 97.22 | 97.57 | 10,414,191 | +0.45(+0.46%) |
May 30, 2019 | 97.01 | 97.16 | 96.91 | 97.12 | 3,739,755 | +0.26(+0.26%) |
May 29, 2019 | 97.00 | 97.08 | 96.86 | 96.86 | 6,136,768 | +0.03(+0.03%) |
May 28, 2019 | 96.84 | 96.91 | 96.78 | 96.84 | 7,094,570 | +0.14(+0.15%) |
May 24, 2019 | 96.66 | 96.73 | 96.63 | 96.70 | 1,996,279 | +0.04(+0.04%) |
May 23, 2019 | 96.49 | 96.78 | 96.46 | 96.66 | 5,135,908 | +0.28(+0.29%) |
May 22, 2019 | 96.29 | 96.41 | 96.26 | 96.38 | 3,971,373 | +0.16(+0.17%) |
May 21, 2019 | 96.21 | 96.25 | 96.17 | 96.22 | 2,296,717 | -0.01(-0.01%) |
May 20, 2019 | 96.32 | 96.38 | 96.21 | 96.23 | 2,302,538 | -0.13(-0.14%) |
May 17, 2019 | 96.44 | 96.46 | 96.28 | 96.36 | 2,365,709 | +0.03(+0.03%) |
May 16, 2019 | 96.37 | 96.37 | 96.29 | 96.33 | 3,119,456 | -0.11(-0.12%) |
May 15, 2019 | 96.47 | 96.49 | 96.33 | 96.45 | 3,017,092 | +0.17(+0.17%) |
May 14, 2019 | 96.25 | 96.31 | 96.22 | 96.28 | 7,034,495 | +0.08(+0.08%) |
May 13, 2019 | 96.18 | 96.31 | 96.17 | 96.20 | 7,619,165 | +0.16(+0.17%) |
May 10, 2019 | 96.10 | 96.17 | 96.01 | 96.04 | 5,948,671 | +0.02(+0.02%) |
May 09, 2019 | 96.14 | 96.17 | 95.94 | 96.02 | 5,485,002 | +0.05(+0.06%) |
May 08, 2019 | 96.10 | 96.17 | 95.94 | 95.97 | 6,728,243 | -0.02(-0.02%) |
May 07, 2019 | 96.01 | 96.07 | 95.97 | 95.99 | 3,452,559 | +0.11(+0.12%) |
May 06, 2019 | 95.94 | 95.95 | 95.84 | 95.87 | 5,215,110 | +0.12(+0.13%) |
May 03, 2019 | 95.73 | 95.82 | 95.69 | 95.75 | 2,632,061 | +0.16(+0.17%) |
May 02, 2019 | 95.74 | 95.74 | 95.54 | 95.59 | 3,823,866 | -0.21(-0.22%) |
May 01, 2019 | 95.87 | 96.12 | 95.73 | 95.80 | 7,227,817 | +0.06(+0.06%) |
Apr 30, 2019 | 95.71 | 95.82 | 95.67 | 95.74 | 8,496,897 | +0.06(+0.06%) |
Apr 29, 2019 | 95.71 | 95.77 | 95.65 | 95.68 | 3,156,075 | -0.17(-0.17%) |
Apr 26, 2019 | 95.87 | 95.88 | 95.80 | 95.85 | 2,608,556 | +0.19(+0.20%) |
Apr 25, 2019 | 95.64 | 95.71 | 95.59 | 95.65 | 3,003,543 | -0.01(-0.01%) |
Apr 24, 2019 | 95.59 | 95.69 | 95.59 | 95.66 | 3,402,797 | +0.22(+0.23%) |
Apr 23, 2019 | 95.38 | 95.47 | 95.35 | 95.44 | 3,882,054 | +0.17(+0.18%) |
Apr 22, 2019 | 95.34 | 95.36 | 95.27 | 95.27 | 6,494,014 | -0.11(-0.12%) |
Apr 18, 2019 | 95.42 | 95.48 | 95.36 | 95.39 | 2,514,757 | +0.12(+0.13%) |
Apr 17, 2019 | 95.30 | 95.39 | 95.27 | 95.27 | 3,845,146 | -0.01(-0.01%) |
Apr 16, 2019 | 95.33 | 95.41 | 95.24 | 95.27 | 4,643,366 | -0.17(-0.18%) |
Apr 15, 2019 | 95.41 | 95.49 | 95.41 | 95.44 | 2,887,915 | -0.02(-0.02%) |
Apr 12, 2019 | 95.45 | 95.53 | 95.41 | 95.46 | 2,711,315 | -0.19(-0.19%) |
Apr 11, 2019 | 95.69 | 95.69 | 95.59 | 95.64 | 3,207,190 | -0.11(-0.12%) |
Apr 10, 2019 | 95.71 | 95.78 | 95.66 | 95.76 | 5,310,397 | +0.19(+0.19%) |
Apr 09, 2019 | 95.64 | 95.68 | 95.56 | 95.57 | 4,257,541 | +0.05(+0.06%) |
Apr 08, 2019 | 95.56 | 95.57 | 95.49 | 95.52 | 10,758,274 | -0.04(-0.05%) |
Apr 05, 2019 | 95.46 | 95.58 | 95.42 | 95.56 | 2,536,648 | +0.07(+0.07%) |
Apr 04, 2019 | 95.44 | 95.50 | 95.40 | 95.49 | 4,170,388 | +0.07(+0.07%) |
Apr 03, 2019 | 95.43 | 95.50 | 95.39 | 95.42 | 4,231,860 | -0.18(-0.18%) |
Apr 02, 2019 | 95.56 | 95.63 | 95.50 | 95.60 | 9,164,477 | +0.11(+0.11%) |
Apr 01, 2019 | 95.77 | 95.77 | 95.47 | 95.49 | 12,773,018 | -0.44(-0.46%) |
Mar 29, 2019 | 95.74 | 95.93 | 95.72 | 95.93 | 6,808,644 | -0.01(-0.01%) |
Mar 28, 2019 | 95.92 | 96.00 | 95.84 | 95.94 | 6,902,317 | +0.01(+0.01%) |
Mar 27, 2019 | 95.87 | 96.03 | 95.86 | 95.93 | 4,228,894 | +0.20(+0.21%) |
Mar 26, 2019 | 95.66 | 95.81 | 95.62 | 95.73 | 3,547,858 | +0.02(+0.02%) |
Mar 25, 2019 | 95.55 | 95.86 | 95.52 | 95.71 | 5,652,023 | +0.18(+0.18%) |
Mar 22, 2019 | 95.40 | 95.66 | 95.32 | 95.54 | 2,801,405 | +0.47(+0.50%) |
Mar 21, 2019 | 95.11 | 95.15 | 95.04 | 95.06 | 4,766,826 | +0.02(+0.02%) |
Mar 20, 2019 | 94.74 | 95.07 | 94.70 | 95.05 | 4,816,245 | +0.39(+0.41%) |
Mar 19, 2019 | 94.62 | 94.74 | 94.58 | 94.66 | 3,329,318 | -0.05(-0.06%) |
Mar 18, 2019 | 94.70 | 94.73 | 94.67 | 94.71 | 2,609,822 | -0.02(-0.02%) |
Mar 15, 2019 | 94.68 | 94.76 | 94.61 | 94.73 | 3,134,413 | +0.24(+0.25%) |
Mar 14, 2019 | 94.61 | 94.62 | 94.46 | 94.49 | 3,360,095 | -0.14(-0.15%) |
Mar 13, 2019 | 94.61 | 94.65 | 94.56 | 94.63 | 2,966,178 | -0.04(-0.05%) |
Mar 12, 2019 | 94.55 | 94.70 | 94.49 | 94.68 | 5,961,344 | +0.18(+0.19%) |
Mar 11, 2019 | 94.50 | 94.53 | 94.42 | 94.50 | 6,410,400 | +0.01(+0.01%) |
Mar 08, 2019 | 94.39 | 94.52 | 94.32 | 94.49 | 5,619,979 | +0.12(+0.13%) |
Mar 07, 2019 | 94.25 | 94.42 | 94.22 | 94.37 | 6,922,892 | +0.26(+0.28%) |
Mar 06, 2019 | 94.01 | 94.17 | 93.98 | 94.10 | 5,495,966 | +0.14(+0.15%) |
Mar 05, 2019 | 93.88 | 93.97 | 93.82 | 93.96 | 6,634,971 | +0.06(+0.07%) |
Mar 04, 2019 | 93.88 | 93.97 | 93.84 | 93.90 | 4,362,594 | +0.11(+0.12%) |