Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,100 | -0.24(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.10 | 106.24 | 5,140,363 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,248 | +0.42(+0.39%) |
Apr 27, 2020 | 106.11 | 106.24 | 105.75 | 105.75 | 6,159,951 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.10 | 106.24 | 3,493,051 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.09 | 106.30 | 4,784,418 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,634 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,285 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,633 | -0.15(-0.15%) |
Apr 17, 2020 | 106.39 | 106.48 | 105.95 | 106.14 | 5,467,856 | -0.13(-0.12%) |
Apr 16, 2020 | 106.09 | 106.39 | 106.09 | 106.27 | 5,241,307 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,512 | +0.44(+0.41%) |
Apr 14, 2020 | 105.91 | 105.92 | 105.54 | 105.70 | 6,083,010 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,840 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,433 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,409 | +0.10(+0.09%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,441 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,342,913 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.09 | 10,810,886 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,775,836 | +0.15(+0.15%) |
Apr 01, 2020 | 104.45 | 104.47 | 103.79 | 103.86 | 15,677,653 | -0.35(-0.34%) |
Mar 31, 2020 | 104.52 | 104.77 | 104.09 | 104.21 | 15,519,316 | -0.28(-0.27%) |
Mar 30, 2020 | 104.58 | 105.02 | 104.44 | 104.49 | 14,768,659 | +0.10(+0.09%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,287 | +0.44(+0.43%) |
Mar 26, 2020 | 103.64 | 104.23 | 103.16 | 103.95 | 18,389,598 | +0.32(+0.30%) |
Mar 25, 2020 | 102.98 | 103.65 | 102.71 | 103.64 | 12,177,215 | +1.05(+1.02%) |
Mar 24, 2020 | 100.74 | 102.59 | 100.33 | 102.59 | 11,351,254 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,012 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,396 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,974,881 | +2.15(+2.23%) |
Mar 18, 2020 | 98.79 | 99.88 | 95.54 | 96.27 | 18,888,088 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.90 | 100.08 | 17,421,856 | -2.66(-2.59%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,391 | +1.69(+1.67%) |
Mar 13, 2020 | 100.75 | 101.59 | 99.59 | 101.04 | 27,632,704 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,180 | -4.15(-4.00%) |
Mar 11, 2020 | 105.42 | 105.50 | 103.47 | 103.63 | 14,770,603 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.13 | 20,695,244 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.74 | 105.69 | 106.33 | 15,129,641 | -0.13(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,080 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,530,973 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.80 | 105.26 | 105.36 | 6,958,088 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,478 | +0.10(+0.09%) |
Mar 02, 2020 | 105.05 | 105.17 | 104.68 | 104.73 | 14,611,050 | -0.04(-0.04%) |
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.77 | 19,128,068 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,326 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,702 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,813 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,010 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.76 | 103.52 | 103.58 | 4,983,887 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.21 | 103.37 | 4,499,415 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,816 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,726 | +0.14(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,756 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.86 | 102.92 | 5,784,472 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.85 | 7,070,559 | -0.11(-0.10%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,254 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,019 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.86 | 102.96 | 5,795,251 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.67 | 7,586,329 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,200 | -0.15(-0.15%) |
Feb 04, 2020 | 102.86 | 102.86 | 102.66 | 102.76 | 5,869,204 | -0.34(-0.33%) |
Feb 03, 2020 | 102.94 | 103.13 | 102.84 | 103.10 | 8,002,963 | -0.03(-0.03%) |
Jan 31, 2020 | 102.98 | 103.15 | 102.89 | 103.13 | 5,627,154 | +0.31(+0.30%) |
Jan 30, 2020 | 102.80 | 103.03 | 102.76 | 102.83 | 7,654,600 | +0.01(+0.01%) |
Jan 29, 2020 | 102.66 | 102.86 | 102.65 | 102.82 | 3,213,059 | +0.23(+0.23%) |
Jan 28, 2020 | 102.64 | 102.69 | 102.50 | 102.58 | 4,962,389 | -0.09(-0.09%) |
Jan 27, 2020 | 102.67 | 102.69 | 102.59 | 102.67 | 5,324,946 | +0.31(+0.31%) |
Jan 24, 2020 | 102.26 | 102.45 | 102.25 | 102.36 | 4,668,766 | +0.19(+0.18%) |
Jan 23, 2020 | 102.22 | 102.28 | 102.17 | 102.17 | 3,812,626 | +0.13(+0.13%) |
Jan 22, 2020 | 102.04 | 102.09 | 102.00 | 102.03 | 4,032,288 | +0.05(+0.05%) |
Jan 21, 2020 | 101.87 | 102.02 | 101.84 | 101.98 | 5,193,875 | +0.29(+0.28%) |
Jan 17, 2020 | 101.67 | 101.73 | 101.62 | 101.69 | 3,338,628 | -0.12(-0.11%) |
Jan 16, 2020 | 101.79 | 101.84 | 101.69 | 101.81 | 3,114,264 | +0.03(+0.03%) |
Jan 15, 2020 | 101.81 | 101.82 | 101.71 | 101.78 | 4,331,483 | +0.13(+0.12%) |
Jan 14, 2020 | 101.62 | 101.67 | 101.58 | 101.66 | 4,030,346 | +0.09(+0.09%) |
Jan 13, 2020 | 101.55 | 101.59 | 101.49 | 101.57 | 4,964,075 | -0.06(-0.06%) |
Jan 10, 2020 | 101.56 | 101.64 | 101.48 | 101.63 | 4,666,876 | +0.17(+0.17%) |
Jan 09, 2020 | 101.19 | 101.46 | 101.16 | 101.46 | 10,128,446 | +0.11(+0.11%) |
Jan 08, 2020 | 101.51 | 101.59 | 101.23 | 101.35 | 8,141,037 | -0.12(-0.12%) |
Jan 07, 2020 | 101.58 | 101.58 | 101.45 | 101.47 | 3,204,997 | -0.11(-0.11%) |
Jan 06, 2020 | 101.76 | 101.76 | 101.50 | 101.58 | 9,039,831 | -0.08(-0.08%) |
Jan 03, 2020 | 101.55 | 101.69 | 101.45 | 101.66 | 4,073,455 | +0.30(+0.29%) |
Jan 02, 2020 | 101.36 | 101.47 | 101.25 | 101.36 | 7,550,086 | +0.28(+0.28%) |
Dec 31, 2019 | 101.23 | 101.23 | 101.08 | 101.08 | 7,567,943 | -0.23(-0.23%) |
Dec 30, 2019 | 101.12 | 101.33 | 101.05 | 101.31 | 4,423,499 | +0.00(+0.00%) |
Dec 27, 2019 | 101.29 | 101.32 | 101.27 | 101.31 | 5,262,408 | +0.13(+0.13%) |
Dec 26, 2019 | 101.12 | 101.19 | 101.03 | 101.18 | 6,750,295 | +0.09(+0.09%) |
Dec 24, 2019 | 100.90 | 101.11 | 100.86 | 101.09 | 2,098,649 | +0.13(+0.12%) |
Dec 23, 2019 | 101.09 | 101.10 | 100.91 | 100.96 | 3,500,246 | -0.07(-0.07%) |
Dec 20, 2019 | 100.94 | 101.04 | 100.88 | 101.03 | 9,793,103 | +0.02(+0.02%) |
Dec 19, 2019 | 100.92 | 101.07 | 100.86 | 101.02 | 6,240,838 | +0.11(+0.11%) |
Dec 18, 2019 | 101.07 | 101.08 | 100.90 | 100.91 | 7,256,401 | -0.20(-0.20%) |
Dec 17, 2019 | 101.20 | 101.20 | 101.04 | 101.11 | 3,358,847 | +0.01(+0.01%) |
Dec 16, 2019 | 101.19 | 101.20 | 101.03 | 101.10 | 5,581,411 | -0.21(-0.20%) |
Dec 13, 2019 | 101.10 | 101.35 | 100.94 | 101.30 | 6,582,249 | +0.40(+0.40%) |
Dec 12, 2019 | 101.29 | 101.29 | 100.77 | 100.90 | 5,657,108 | -0.43(-0.43%) |
Dec 11, 2019 | 101.18 | 101.39 | 101.12 | 101.33 | 4,192,095 | +0.27(+0.27%) |
Dec 10, 2019 | 101.18 | 101.18 | 101.02 | 101.06 | 4,188,234 | -0.04(-0.04%) |
Dec 09, 2019 | 101.20 | 101.22 | 101.08 | 101.10 | 8,238,627 | +0.05(+0.05%) |
Dec 06, 2019 | 101.00 | 101.19 | 100.94 | 101.04 | 5,176,134 | -0.14(-0.14%) |
Dec 05, 2019 | 101.10 | 101.24 | 101.05 | 101.19 | 4,871,625 | -0.12(-0.12%) |
Dec 04, 2019 | 101.36 | 101.43 | 101.19 | 101.30 | 6,465,968 | -0.17(-0.17%) |
Dec 03, 2019 | 101.30 | 101.59 | 101.26 | 101.47 | 5,913,784 | +0.46(+0.45%) |
Dec 02, 2019 | 100.86 | 101.03 | 100.84 | 101.02 | 10,389,267 | -0.11(-0.11%) |
Nov 29, 2019 | 101.26 | 101.27 | 101.12 | 101.13 | 4,529,765 | -0.13(-0.12%) |
Nov 27, 2019 | 101.28 | 101.32 | 101.22 | 101.25 | 3,835,942 | -0.12(-0.12%) |
Nov 26, 2019 | 101.33 | 101.40 | 101.33 | 101.38 | 2,814,833 | +0.14(+0.14%) |
Nov 25, 2019 | 101.17 | 101.26 | 101.16 | 101.24 | 4,902,268 | +0.10(+0.10%) |
Nov 22, 2019 | 101.16 | 101.16 | 101.04 | 101.14 | 2,797,832 | +0.05(+0.05%) |
Nov 21, 2019 | 101.08 | 101.15 | 101.00 | 101.08 | 7,279,530 | -0.14(-0.14%) |
Nov 20, 2019 | 101.10 | 101.24 | 101.08 | 101.23 | 3,877,539 | +0.24(+0.24%) |
Nov 19, 2019 | 100.92 | 101.04 | 100.89 | 100.98 | 2,964,109 | +0.07(+0.07%) |
Nov 18, 2019 | 100.86 | 100.94 | 100.82 | 100.91 | 6,745,730 | +0.19(+0.19%) |
Nov 15, 2019 | 100.77 | 100.77 | 100.70 | 100.72 | 5,667,312 | -0.05(-0.05%) |
Nov 14, 2019 | 100.81 | 100.87 | 100.75 | 100.78 | 3,237,592 | +0.29(+0.29%) |
Nov 13, 2019 | 100.54 | 100.56 | 100.43 | 100.49 | 2,899,950 | +0.18(+0.18%) |
Nov 12, 2019 | 100.29 | 100.38 | 100.18 | 100.31 | 2,268,699 | +0.11(+0.11%) |
Nov 11, 2019 | 100.32 | 100.32 | 100.16 | 100.20 | 2,357,255 | +0.02(+0.02%) |
Nov 08, 2019 | 100.24 | 100.45 | 100.19 | 100.19 | 4,314,487 | -0.05(-0.05%) |
Nov 07, 2019 | 100.47 | 100.47 | 100.03 | 100.24 | 4,489,081 | -0.47(-0.47%) |
Nov 06, 2019 | 100.72 | 100.81 | 100.59 | 100.72 | 4,362,455 | +0.15(+0.15%) |
Nov 05, 2019 | 100.67 | 100.70 | 100.49 | 100.56 | 4,202,265 | -0.38(-0.37%) |
Nov 04, 2019 | 100.99 | 101.00 | 100.89 | 100.94 | 3,039,717 | -0.25(-0.25%) |
Nov 01, 2019 | 101.24 | 101.35 | 101.08 | 101.19 | 4,450,974 | +0.03(+0.03%) |
Oct 31, 2019 | 101.01 | 101.30 | 100.93 | 101.16 | 6,058,626 | +0.39(+0.39%) |
Oct 30, 2019 | 100.54 | 100.81 | 100.52 | 100.77 | 2,663,618 | +0.29(+0.29%) |
Oct 29, 2019 | 100.56 | 100.58 | 100.44 | 100.48 | 2,667,298 | +0.01(+0.01%) |
Oct 28, 2019 | 100.51 | 100.53 | 100.41 | 100.47 | 3,301,131 | -0.21(-0.21%) |
Oct 25, 2019 | 100.89 | 100.89 | 100.60 | 100.69 | 2,781,355 | -0.14(-0.14%) |
Oct 24, 2019 | 100.89 | 100.98 | 100.81 | 100.83 | 1,930,343 | +0.03(+0.03%) |
Oct 23, 2019 | 100.87 | 100.92 | 100.79 | 100.81 | 2,111,586 | +0.08(+0.08%) |
Oct 22, 2019 | 100.72 | 100.79 | 100.59 | 100.72 | 2,401,894 | +0.15(+0.15%) |
Oct 21, 2019 | 100.69 | 100.77 | 100.57 | 100.57 | 3,707,209 | -0.28(-0.27%) |
Oct 18, 2019 | 100.81 | 100.95 | 100.79 | 100.85 | 1,626,512 | +0.07(+0.07%) |
Oct 17, 2019 | 100.73 | 100.91 | 100.69 | 100.78 | 2,595,631 | -0.03(-0.03%) |
Oct 16, 2019 | 100.74 | 100.84 | 100.69 | 100.81 | 2,718,664 | +0.18(+0.18%) |
Oct 15, 2019 | 100.94 | 100.96 | 100.63 | 100.63 | 4,662,585 | -0.33(-0.33%) |
Oct 14, 2019 | 100.97 | 100.97 | 100.87 | 100.96 | 1,920,048 | +0.17(+0.17%) |
Oct 11, 2019 | 100.89 | 100.89 | 100.66 | 100.79 | 3,988,768 | -0.33(-0.33%) |
Oct 10, 2019 | 101.27 | 101.32 | 101.06 | 101.12 | 4,823,369 | -0.35(-0.34%) |
Oct 09, 2019 | 101.45 | 101.53 | 101.35 | 101.47 | 3,727,706 | -0.05(-0.05%) |
Oct 08, 2019 | 101.76 | 101.76 | 101.46 | 101.52 | 3,417,787 | +0.04(+0.04%) |
Oct 07, 2019 | 101.60 | 101.66 | 101.48 | 101.48 | 2,788,381 | -0.28(-0.27%) |
Oct 04, 2019 | 101.64 | 101.77 | 101.59 | 101.76 | 3,725,811 | +0.16(+0.16%) |
Oct 03, 2019 | 101.33 | 101.69 | 101.31 | 101.60 | 5,753,581 | +0.39(+0.39%) |
Oct 02, 2019 | 101.20 | 101.30 | 101.11 | 101.21 | 10,695,004 | +0.07(+0.07%) |
Oct 01, 2019 | 100.77 | 101.25 | 100.70 | 101.14 | 6,688,868 | +0.18(+0.18%) |
Sep 30, 2019 | 100.74 | 101.04 | 100.73 | 100.95 | 7,423,398 | +0.03(+0.03%) |
Sep 27, 2019 | 100.80 | 100.95 | 100.80 | 100.93 | 5,215,440 | +0.12(+0.12%) |
Sep 26, 2019 | 100.80 | 100.89 | 100.74 | 100.80 | 5,458,651 | +0.17(+0.17%) |
Sep 25, 2019 | 100.99 | 101.01 | 100.57 | 100.63 | 4,275,305 | -0.42(-0.42%) |
Sep 24, 2019 | 100.83 | 101.12 | 100.83 | 101.05 | 2,917,442 | +0.28(+0.27%) |
Sep 23, 2019 | 100.82 | 101.02 | 100.75 | 100.77 | 3,824,937 | +0.04(+0.04%) |
Sep 20, 2019 | 100.48 | 100.75 | 100.44 | 100.73 | 2,306,053 | +0.37(+0.36%) |
Sep 19, 2019 | 100.48 | 100.50 | 100.31 | 100.36 | 2,555,984 | +0.14(+0.14%) |
Sep 18, 2019 | 100.36 | 100.53 | 100.17 | 100.22 | 2,569,779 | +0.12(+0.12%) |
Sep 17, 2019 | 100.01 | 100.24 | 99.92 | 100.11 | 2,930,536 | +0.15(+0.15%) |
Sep 16, 2019 | 99.95 | 100.04 | 99.81 | 99.95 | 3,277,278 | +0.27(+0.27%) |
Sep 13, 2019 | 100.04 | 100.14 | 99.69 | 99.69 | 2,809,840 | -0.60(-0.60%) |
Sep 12, 2019 | 100.72 | 100.72 | 100.21 | 100.28 | 4,562,106 | -0.16(-0.16%) |
Sep 11, 2019 | 100.43 | 100.54 | 100.41 | 100.44 | 2,967,387 | +0.02(+0.02%) |
Sep 10, 2019 | 100.89 | 100.92 | 100.43 | 100.43 | 3,496,827 | -0.54(-0.54%) |
Sep 09, 2019 | 101.15 | 101.15 | 100.96 | 100.97 | 3,079,926 | -0.43(-0.42%) |
Sep 06, 2019 | 101.39 | 101.44 | 101.30 | 101.40 | 4,119,865 | +0.11(+0.11%) |
Sep 05, 2019 | 101.34 | 101.40 | 101.07 | 101.29 | 5,982,283 | -0.44(-0.43%) |
Sep 04, 2019 | 101.53 | 101.76 | 101.53 | 101.73 | 4,276,038 | +0.18(+0.18%) |
Sep 03, 2019 | 101.57 | 101.80 | 101.42 | 101.55 | 6,947,433 | -0.02(-0.02%) |
Aug 30, 2019 | 101.37 | 101.59 | 101.36 | 101.57 | 5,237,838 | +0.09(+0.09%) |
Aug 29, 2019 | 101.53 | 101.53 | 101.31 | 101.48 | 3,001,137 | -0.06(-0.06%) |
Aug 28, 2019 | 101.72 | 101.72 | 101.49 | 101.55 | 5,733,208 | +0.01(+0.01%) |
Aug 27, 2019 | 101.38 | 101.56 | 101.34 | 101.54 | 3,902,765 | +0.32(+0.32%) |
Aug 26, 2019 | 101.32 | 101.41 | 101.17 | 101.22 | 5,761,706 | -0.05(-0.04%) |
Aug 23, 2019 | 100.87 | 101.38 | 100.84 | 101.26 | 4,238,383 | +0.41(+0.41%) |
Aug 22, 2019 | 101.02 | 101.17 | 100.83 | 100.85 | 7,073,109 | -0.27(-0.26%) |
Aug 21, 2019 | 101.02 | 101.30 | 101.02 | 101.12 | 4,287,024 | -0.05(-0.05%) |
Aug 20, 2019 | 101.17 | 101.19 | 101.07 | 101.17 | 2,532,168 | +0.28(+0.27%) |
Aug 19, 2019 | 100.87 | 100.98 | 100.81 | 100.90 | 3,259,374 | -0.27(-0.26%) |
Aug 16, 2019 | 101.08 | 101.18 | 100.89 | 101.17 | 5,852,904 | -0.08(-0.08%) |
Aug 15, 2019 | 100.92 | 101.38 | 100.90 | 101.25 | 3,171,192 | +0.46(+0.46%) |
Aug 14, 2019 | 100.82 | 100.91 | 100.75 | 100.78 | 3,179,739 | +0.31(+0.31%) |
Aug 13, 2019 | 100.70 | 100.70 | 100.38 | 100.47 | 3,425,306 | -0.16(-0.16%) |
Aug 12, 2019 | 100.51 | 100.73 | 100.45 | 100.63 | 1,831,687 | +0.38(+0.38%) |
Aug 09, 2019 | 100.44 | 100.52 | 100.19 | 100.25 | 2,732,853 | -0.13(-0.13%) |
Aug 08, 2019 | 100.13 | 100.41 | 99.97 | 100.38 | 4,165,456 | +0.10(+0.10%) |
Aug 07, 2019 | 100.72 | 100.83 | 100.22 | 100.28 | 10,288,427 | -0.05(-0.05%) |
Aug 06, 2019 | 100.10 | 100.36 | 100.03 | 100.34 | 5,788,645 | +0.27(+0.27%) |
Aug 05, 2019 | 99.93 | 100.19 | 99.90 | 100.07 | 8,569,355 | +0.44(+0.44%) |
Aug 02, 2019 | 99.62 | 99.71 | 99.52 | 99.63 | 3,700,846 | +0.04(+0.04%) |
Aug 01, 2019 | 99.09 | 99.63 | 99.02 | 99.60 | 6,414,948 | +0.77(+0.78%) |
Jul 31, 2019 | 98.82 | 99.08 | 98.62 | 98.82 | 11,301,363 | +0.04(+0.04%) |
Jul 30, 2019 | 98.80 | 98.85 | 98.70 | 98.78 | 2,713,447 | -0.01(-0.01%) |
Jul 29, 2019 | 98.82 | 98.87 | 98.75 | 98.79 | 4,693,203 | +0.04(+0.04%) |
Jul 26, 2019 | 98.84 | 98.84 | 98.68 | 98.74 | 5,258,457 | +0.02(+0.02%) |
Jul 25, 2019 | 98.85 | 98.85 | 98.60 | 98.73 | 3,352,661 | -0.15(-0.15%) |
Jul 24, 2019 | 98.85 | 98.92 | 98.82 | 98.88 | 3,134,637 | +0.14(+0.14%) |
Jul 23, 2019 | 98.80 | 98.84 | 98.70 | 98.73 | 2,995,040 | -0.10(-0.10%) |
Jul 22, 2019 | 98.92 | 98.92 | 98.82 | 98.83 | 3,215,523 | +0.12(+0.13%) |
Jul 19, 2019 | 98.75 | 98.81 | 98.68 | 98.71 | 3,548,473 | -0.12(-0.12%) |
Jul 18, 2019 | 98.65 | 98.85 | 98.61 | 98.82 | 6,737,474 | +0.16(+0.16%) |
Jul 17, 2019 | 98.50 | 98.68 | 98.48 | 98.66 | 3,362,540 | +0.26(+0.26%) |
Jul 16, 2019 | 98.34 | 98.41 | 98.24 | 98.41 | 2,420,403 | -0.11(-0.11%) |
Jul 15, 2019 | 98.44 | 98.52 | 98.42 | 98.51 | 4,075,978 | +0.14(+0.14%) |
Jul 12, 2019 | 98.26 | 98.42 | 98.26 | 98.37 | 4,320,517 | +0.11(+0.11%) |
Jul 11, 2019 | 98.61 | 98.61 | 98.26 | 98.26 | 3,720,905 | -0.36(-0.37%) |
Jul 10, 2019 | 98.68 | 98.70 | 98.53 | 98.63 | 5,169,267 | +0.07(+0.07%) |
Jul 09, 2019 | 98.59 | 98.61 | 98.51 | 98.56 | 2,844,676 | -0.03(-0.03%) |
Jul 08, 2019 | 98.76 | 98.79 | 98.58 | 98.58 | 3,425,371 | -0.05(-0.05%) |
Jul 05, 2019 | 98.74 | 98.74 | 98.47 | 98.64 | 2,771,924 | -0.42(-0.42%) |
Jul 03, 2019 | 98.95 | 99.09 | 98.94 | 99.05 | 1,492,054 | +0.16(+0.16%) |
Jul 02, 2019 | 98.72 | 98.92 | 98.68 | 98.89 | 6,493,296 | +0.18(+0.18%) |
Jul 01, 2019 | 98.78 | 98.80 | 98.57 | 98.72 | 4,729,380 | +0.07(+0.07%) |
Jun 28, 2019 | 98.65 | 98.75 | 98.62 | 98.64 | 11,161,269 | -0.04(-0.04%) |
Jun 27, 2019 | 98.56 | 98.70 | 98.48 | 98.69 | 3,345,373 | +0.27(+0.28%) |
Jun 26, 2019 | 98.59 | 98.61 | 98.39 | 98.41 | 4,180,211 | -0.22(-0.22%) |
Jun 25, 2019 | 98.65 | 98.72 | 98.53 | 98.64 | 3,511,811 | +0.02(+0.02%) |
Jun 24, 2019 | 98.54 | 98.67 | 98.53 | 98.62 | 3,476,465 | +0.18(+0.18%) |
Jun 21, 2019 | 98.53 | 98.56 | 98.37 | 98.44 | 5,237,873 | -0.26(-0.26%) |
Jun 20, 2019 | 98.68 | 98.84 | 98.63 | 98.70 | 4,768,416 | +0.17(+0.17%) |
Jun 19, 2019 | 98.08 | 98.53 | 98.02 | 98.53 | 3,268,873 | +0.34(+0.34%) |
Jun 18, 2019 | 98.28 | 98.31 | 98.08 | 98.19 | 4,109,181 | +0.27(+0.27%) |
Jun 17, 2019 | 97.91 | 97.98 | 97.86 | 97.93 | 3,739,327 | -0.03(-0.03%) |
Jun 14, 2019 | 97.90 | 98.00 | 97.88 | 97.95 | 2,145,968 | -0.03(-0.03%) |
Jun 13, 2019 | 97.83 | 98.00 | 97.80 | 97.98 | 2,588,705 | +0.21(+0.22%) |
Jun 12, 2019 | 97.70 | 97.81 | 97.68 | 97.77 | 3,157,973 | +0.12(+0.13%) |
Jun 11, 2019 | 97.63 | 97.67 | 97.60 | 97.64 | 4,938,017 | -0.02(-0.02%) |
Jun 10, 2019 | 97.77 | 97.77 | 97.64 | 97.66 | 4,507,237 | -0.26(-0.26%) |
Jun 07, 2019 | 98.02 | 98.04 | 97.85 | 97.92 | 4,173,186 | +0.27(+0.28%) |
Jun 06, 2019 | 97.75 | 97.82 | 97.59 | 97.64 | 3,003,014 | -0.02(-0.02%) |
Jun 05, 2019 | 97.77 | 97.86 | 97.65 | 97.66 | 3,672,572 | -0.05(-0.05%) |
Jun 04, 2019 | 97.70 | 97.78 | 97.56 | 97.71 | 5,792,734 | -0.09(-0.09%) |
Jun 03, 2019 | 97.68 | 97.90 | 97.60 | 97.80 | 8,057,289 | +0.23(+0.24%) |
May 31, 2019 | 97.23 | 97.78 | 97.22 | 97.57 | 10,414,045 | +0.45(+0.46%) |
May 30, 2019 | 97.02 | 97.17 | 96.91 | 97.12 | 3,739,702 | +0.26(+0.26%) |
May 29, 2019 | 97.00 | 97.09 | 96.87 | 96.87 | 6,136,682 | +0.03(+0.03%) |
May 28, 2019 | 96.84 | 96.91 | 96.78 | 96.84 | 7,094,471 | +0.14(+0.15%) |
May 24, 2019 | 96.66 | 96.73 | 96.63 | 96.70 | 1,996,251 | +0.04(+0.04%) |
May 23, 2019 | 96.49 | 96.78 | 96.46 | 96.66 | 5,135,836 | +0.28(+0.29%) |
May 22, 2019 | 96.29 | 96.41 | 96.26 | 96.38 | 3,971,317 | +0.16(+0.17%) |
May 21, 2019 | 96.21 | 96.26 | 96.17 | 96.22 | 2,296,685 | -0.01(-0.01%) |
May 20, 2019 | 96.32 | 96.39 | 96.21 | 96.23 | 2,302,506 | -0.13(-0.14%) |
May 17, 2019 | 96.44 | 96.46 | 96.28 | 96.36 | 2,365,676 | +0.03(+0.03%) |
May 16, 2019 | 96.37 | 96.37 | 96.29 | 96.33 | 3,119,412 | -0.11(-0.12%) |
May 15, 2019 | 96.48 | 96.49 | 96.33 | 96.45 | 3,017,049 | +0.17(+0.17%) |
May 14, 2019 | 96.25 | 96.31 | 96.22 | 96.28 | 7,034,397 | +0.08(+0.08%) |
May 13, 2019 | 96.18 | 96.31 | 96.17 | 96.20 | 7,619,059 | +0.16(+0.17%) |
May 10, 2019 | 96.11 | 96.18 | 96.01 | 96.04 | 5,948,588 | +0.02(+0.02%) |
May 09, 2019 | 96.14 | 96.17 | 95.94 | 96.03 | 5,484,925 | +0.05(+0.06%) |
May 08, 2019 | 96.11 | 96.17 | 95.94 | 95.97 | 6,728,149 | -0.02(-0.02%) |
May 07, 2019 | 96.01 | 96.07 | 95.97 | 95.99 | 3,452,510 | +0.11(+0.12%) |
May 06, 2019 | 95.95 | 95.95 | 95.84 | 95.88 | 5,215,037 | +0.12(+0.13%) |
May 03, 2019 | 95.73 | 95.82 | 95.69 | 95.75 | 2,632,024 | +0.16(+0.17%) |
May 02, 2019 | 95.74 | 95.74 | 95.54 | 95.59 | 3,823,812 | -0.21(-0.22%) |