Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 114.18 | 114.39 | 114.18 | 114.35 | 38,100 | +0.33(+0.29%) |
Jan 30, 2020 | 114.26 | 114.26 | 114.02 | 114.02 | 47,992 | -0.05(-0.04%) |
Jan 29, 2020 | 113.83 | 114.09 | 113.83 | 114.07 | 94,191 | +0.29(+0.25%) |
Jan 28, 2020 | 114.06 | 114.06 | 113.74 | 113.78 | 45,839 | -0.09(-0.08%) |
Jan 27, 2020 | 113.76 | 113.99 | 113.76 | 113.87 | 55,100 | +0.26(+0.23%) |
Jan 24, 2020 | 113.59 | 113.72 | 113.49 | 113.61 | 62,200 | +0.13(+0.12%) |
Jan 23, 2020 | 113.47 | 113.56 | 113.44 | 113.48 | 33,934 | +0.07(+0.06%) |
Jan 22, 2020 | 113.28 | 113.41 | 113.28 | 113.41 | 46,758 | +0.05(+0.04%) |
Jan 21, 2020 | 113.42 | 113.42 | 113.19 | 113.36 | 40,543 | +0.22(+0.19%) |
Jan 17, 2020 | 113.13 | 113.23 | 113.05 | 113.14 | 36,300 | -0.03(-0.03%) |
Jan 16, 2020 | 113.21 | 113.21 | 113.07 | 113.17 | 39,110 | +0.03(+0.02%) |
Jan 15, 2020 | 113.15 | 113.18 | 113.09 | 113.14 | 44,653 | +0.09(+0.08%) |
Jan 14, 2020 | 113.14 | 113.14 | 113.00 | 113.05 | 238,272 | +0.08(+0.07%) |
Jan 13, 2020 | 112.95 | 113.03 | 112.95 | 112.97 | 105,192 | -0.06(-0.05%) |
Jan 10, 2020 | 113.01 | 113.12 | 112.92 | 113.03 | 90,400 | +0.09(+0.08%) |
Jan 09, 2020 | 112.75 | 112.97 | 112.73 | 112.94 | 195,498 | -0.01(-0.01%) |
Jan 08, 2020 | 113.13 | 113.13 | 112.87 | 112.95 | 46,606 | -0.10(-0.09%) |
Jan 07, 2020 | 113.20 | 113.20 | 113.02 | 113.05 | 132,313 | +0.02(+0.02%) |
Jan 06, 2020 | 113.29 | 113.29 | 113.02 | 113.03 | 60,417 | -0.10(-0.09%) |
Jan 03, 2020 | 113.04 | 113.18 | 113.01 | 113.13 | 48,300 | +0.25(+0.22%) |
Jan 02, 2020 | 112.81 | 112.97 | 112.76 | 112.88 | 41,743 | +0.22(+0.20%) |
Dec 31, 2019 | 112.83 | 112.83 | 112.65 | 112.66 | 59,500 | -0.17(-0.15%) |
Dec 30, 2019 | 112.74 | 112.84 | 112.65 | 112.83 | 106,436 | +0.04(+0.04%) |
Dec 27, 2019 | 112.79 | 112.83 | 112.66 | 112.79 | 191,000 | +0.15(+0.13%) |
Dec 26, 2019 | 112.79 | 112.79 | 112.52 | 112.64 | 37,992 | +0.12(+0.11%) |
Dec 24, 2019 | 112.36 | 112.57 | 112.36 | 112.52 | 101,900 | +0.04(+0.04%) |
Dec 23, 2019 | 112.55 | 112.55 | 112.41 | 112.48 | 64,040 | +0.01(+0.01%) |
Dec 20, 2019 | 112.41 | 112.52 | 112.40 | 112.47 | 76,500 | -0.07(-0.06%) |
Dec 19, 2019 | 112.41 | 112.59 | 112.40 | 112.54 | 62,811 | -0.11(-0.10%) |
Dec 18, 2019 | 112.67 | 112.72 | 112.62 | 112.65 | 54,046 | -0.09(-0.08%) |
Dec 17, 2019 | 112.78 | 112.88 | 112.71 | 112.74 | 32,758 | +0.02(+0.02%) |
Dec 16, 2019 | 112.73 | 112.84 | 112.66 | 112.72 | 46,136 | -0.21(-0.19%) |
Dec 13, 2019 | 112.79 | 112.95 | 112.61 | 112.93 | 43,600 | +0.34(+0.30%) |
Dec 12, 2019 | 112.99 | 112.99 | 112.53 | 112.59 | 49,035 | -0.30(-0.27%) |
Dec 11, 2019 | 112.85 | 112.95 | 112.72 | 112.89 | 42,690 | +0.16(+0.14%) |
Dec 10, 2019 | 112.87 | 112.87 | 112.68 | 112.73 | 127,464 | -0.07(-0.06%) |
Dec 09, 2019 | 112.94 | 112.94 | 112.76 | 112.80 | 22,994 | +0.00(+0.00%) |
Dec 06, 2019 | 112.76 | 112.84 | 112.69 | 112.80 | 37,800 | -0.06(-0.05%) |
Dec 05, 2019 | 112.91 | 112.94 | 112.76 | 112.86 | 31,475 | -0.09(-0.08%) |
Dec 04, 2019 | 113.03 | 113.09 | 112.90 | 112.95 | 66,187 | -0.22(-0.19%) |
Dec 03, 2019 | 112.96 | 113.25 | 112.94 | 113.17 | 49,868 | +0.49(+0.43%) |
Dec 02, 2019 | 112.57 | 112.76 | 112.57 | 112.68 | 126,334 | -0.33(-0.29%) |
Nov 29, 2019 | 113.14 | 113.14 | 112.99 | 113.01 | 22,800 | -0.07(-0.06%) |
Nov 27, 2019 | 113.23 | 113.23 | 113.04 | 113.08 | 91,400 | -0.12(-0.11%) |
Nov 26, 2019 | 113.27 | 113.27 | 113.14 | 113.20 | 74,318 | +0.12(+0.11%) |
Nov 25, 2019 | 113.12 | 113.13 | 112.95 | 113.08 | 77,242 | +0.03(+0.03%) |
Nov 22, 2019 | 113.05 | 113.09 | 112.99 | 113.05 | 67,000 | +0.02(+0.02%) |
Nov 21, 2019 | 113.10 | 113.10 | 112.98 | 113.03 | 52,925 | -0.12(-0.11%) |
Nov 20, 2019 | 113.06 | 113.18 | 113.03 | 113.15 | 52,169 | +0.14(+0.13%) |
Nov 19, 2019 | 112.93 | 113.03 | 112.90 | 113.01 | 33,422 | +0.04(+0.04%) |
Nov 18, 2019 | 112.97 | 113.01 | 112.92 | 112.97 | 43,751 | +0.16(+0.14%) |
Nov 15, 2019 | 112.81 | 112.93 | 112.77 | 112.81 | 33,500 | -0.13(-0.12%) |
Nov 14, 2019 | 112.97 | 113.02 | 112.86 | 112.94 | 46,327 | +0.27(+0.24%) |
Nov 13, 2019 | 112.73 | 112.73 | 112.61 | 112.67 | 37,279 | +0.18(+0.16%) |
Nov 12, 2019 | 112.44 | 112.53 | 112.36 | 112.50 | 85,241 | -0.02(-0.02%) |
Nov 11, 2019 | 112.51 | 112.52 | 112.42 | 112.52 | 23,255 | +0.06(+0.05%) |
Nov 08, 2019 | 112.40 | 112.64 | 112.40 | 112.46 | 40,300 | -0.02(-0.02%) |
Nov 07, 2019 | 112.64 | 112.64 | 112.30 | 112.48 | 70,994 | -0.39(-0.35%) |
Nov 06, 2019 | 112.88 | 112.96 | 112.75 | 112.88 | 89,824 | +0.22(+0.19%) |
Nov 05, 2019 | 112.71 | 112.80 | 112.59 | 112.66 | 224,838 | -0.25(-0.22%) |
Nov 04, 2019 | 113.08 | 113.11 | 112.89 | 112.91 | 65,011 | -0.26(-0.23%) |
Nov 01, 2019 | 113.13 | 113.29 | 113.00 | 113.17 | 61,800 | -0.29(-0.26%) |
Oct 31, 2019 | 113.20 | 113.57 | 113.20 | 113.46 | 66,895 | +0.42(+0.37%) |
Oct 30, 2019 | 112.90 | 113.25 | 112.78 | 113.04 | 43,815 | +0.16(+0.14%) |
Oct 29, 2019 | 112.94 | 112.95 | 112.85 | 112.88 | 45,481 | +0.03(+0.03%) |
Oct 28, 2019 | 112.83 | 112.90 | 112.77 | 112.85 | 34,181 | -0.15(-0.13%) |
Oct 25, 2019 | 113.15 | 113.15 | 112.91 | 113.00 | 45,900 | -0.14(-0.12%) |
Oct 24, 2019 | 113.14 | 113.26 | 113.08 | 113.14 | 43,314 | +0.04(+0.04%) |
Oct 23, 2019 | 113.25 | 113.26 | 113.06 | 113.10 | 30,052 | +0.02(+0.02%) |
Oct 22, 2019 | 113.10 | 113.13 | 112.97 | 113.08 | 31,421 | +0.09(+0.08%) |
Oct 21, 2019 | 113.03 | 113.10 | 112.97 | 112.99 | 41,625 | -0.16(-0.14%) |
Oct 18, 2019 | 113.19 | 113.21 | 113.10 | 113.15 | 29,900 | +0.10(+0.09%) |
Oct 17, 2019 | 113.03 | 113.18 | 112.99 | 113.05 | 39,470 | -0.05(-0.04%) |
Oct 16, 2019 | 113.07 | 113.15 | 112.99 | 113.10 | 49,579 | +0.17(+0.15%) |
Oct 15, 2019 | 113.11 | 113.21 | 112.91 | 112.93 | 48,624 | -0.09(-0.08%) |
Oct 14, 2019 | 113.15 | 113.18 | 113.02 | 113.02 | 13,571 | -0.19(-0.17%) |
Oct 11, 2019 | 113.10 | 113.23 | 112.92 | 113.21 | 74,400 | -0.05(-0.04%) |
Oct 10, 2019 | 113.50 | 113.50 | 113.25 | 113.26 | 76,498 | -0.33(-0.29%) |
Oct 09, 2019 | 113.77 | 113.77 | 113.53 | 113.59 | 105,275 | -0.11(-0.10%) |
Oct 08, 2019 | 113.84 | 113.89 | 113.62 | 113.71 | 159,465 | +0.04(+0.04%) |
Oct 07, 2019 | 113.76 | 113.78 | 113.62 | 113.67 | 39,050 | -0.19(-0.17%) |
Oct 04, 2019 | 113.68 | 113.89 | 113.68 | 113.86 | 41,000 | +0.03(+0.03%) |
Oct 03, 2019 | 113.49 | 113.88 | 113.48 | 113.83 | 35,307 | +0.34(+0.30%) |
Oct 02, 2019 | 113.31 | 113.55 | 113.30 | 113.49 | 76,072 | +0.24(+0.21%) |
Oct 01, 2019 | 112.78 | 113.36 | 112.78 | 113.25 | 61,524 | +0.03(+0.03%) |
Sep 30, 2019 | 113.06 | 113.28 | 113.06 | 113.22 | 76,945 | +0.06(+0.05%) |
Sep 27, 2019 | 113.10 | 113.20 | 113.04 | 113.16 | 91,300 | +0.06(+0.05%) |
Sep 26, 2019 | 113.13 | 113.21 | 113.04 | 113.10 | 53,545 | +0.13(+0.12%) |
Sep 25, 2019 | 113.25 | 113.28 | 112.93 | 112.97 | 47,870 | -0.31(-0.27%) |
Sep 24, 2019 | 113.14 | 113.36 | 113.14 | 113.28 | 43,159 | +0.26(+0.23%) |
Sep 23, 2019 | 113.02 | 113.21 | 112.99 | 113.02 | 48,613 | +0.11(+0.10%) |
Sep 20, 2019 | 112.68 | 112.97 | 112.68 | 112.91 | 33,600 | +0.23(+0.20%) |
Sep 19, 2019 | 112.77 | 112.78 | 112.62 | 112.68 | 70,450 | +0.03(+0.03%) |
Sep 18, 2019 | 112.81 | 112.92 | 112.54 | 112.65 | 72,111 | +0.02(+0.02%) |
Sep 17, 2019 | 112.50 | 112.66 | 112.44 | 112.63 | 26,854 | +0.12(+0.11%) |
Sep 16, 2019 | 112.37 | 112.52 | 112.32 | 112.51 | 46,051 | +0.24(+0.21%) |
Sep 13, 2019 | 112.45 | 112.58 | 112.22 | 112.27 | 104,800 | -0.42(-0.37%) |
Sep 12, 2019 | 112.94 | 112.99 | 112.63 | 112.69 | 460,018 | -0.11(-0.10%) |
Sep 11, 2019 | 112.87 | 112.93 | 112.80 | 112.80 | 23,211 | -0.08(-0.07%) |
Sep 10, 2019 | 113.22 | 113.22 | 112.81 | 112.88 | 39,234 | -0.37(-0.33%) |
Sep 09, 2019 | 113.27 | 113.41 | 113.23 | 113.25 | 57,060 | -0.34(-0.30%) |
Sep 06, 2019 | 113.49 | 113.64 | 113.47 | 113.59 | 27,000 | +0.11(+0.10%) |
Sep 05, 2019 | 113.69 | 113.71 | 113.38 | 113.48 | 136,452 | -0.44(-0.38%) |
Sep 04, 2019 | 113.74 | 113.98 | 113.74 | 113.92 | 37,951 | +0.20(+0.18%) |
Sep 03, 2019 | 113.75 | 113.97 | 113.66 | 113.72 | 60,290 | -0.21(-0.18%) |
Aug 30, 2019 | 113.79 | 113.94 | 113.70 | 113.93 | 90,700 | +0.04(+0.04%) |
Aug 29, 2019 | 113.94 | 113.94 | 113.71 | 113.89 | 61,143 | -0.07(-0.06%) |
Aug 28, 2019 | 113.92 | 114.04 | 113.87 | 113.96 | 84,369 | +0.02(+0.02%) |
Aug 27, 2019 | 113.83 | 113.95 | 113.69 | 113.94 | 96,535 | +0.19(+0.17%) |
Aug 26, 2019 | 113.82 | 113.84 | 113.64 | 113.75 | 144,371 | -0.08(-0.07%) |
Aug 23, 2019 | 113.55 | 113.86 | 113.41 | 113.83 | 51,600 | +0.38(+0.33%) |
Aug 22, 2019 | 113.40 | 113.57 | 113.38 | 113.45 | 85,288 | -0.11(-0.10%) |
Aug 21, 2019 | 113.48 | 113.63 | 113.48 | 113.56 | 54,989 | -0.08(-0.07%) |
Aug 20, 2019 | 113.70 | 113.70 | 113.57 | 113.64 | 33,710 | +0.28(+0.25%) |
Aug 19, 2019 | 113.47 | 113.47 | 113.33 | 113.36 | 84,820 | -0.23(-0.20%) |
Aug 16, 2019 | 113.46 | 113.61 | 113.37 | 113.59 | 141,000 | -0.08(-0.07%) |
Aug 15, 2019 | 113.34 | 113.73 | 113.34 | 113.67 | 48,708 | +0.42(+0.37%) |
Aug 14, 2019 | 113.24 | 113.36 | 113.21 | 113.25 | 102,645 | +0.25(+0.22%) |
Aug 13, 2019 | 113.23 | 113.23 | 112.96 | 113.00 | 119,995 | -0.26(-0.23%) |
Aug 12, 2019 | 113.11 | 113.32 | 113.10 | 113.26 | 117,921 | +0.21(+0.19%) |
Aug 09, 2019 | 113.22 | 113.25 | 112.97 | 113.05 | 46,600 | -0.08(-0.07%) |
Aug 08, 2019 | 113.03 | 113.14 | 112.87 | 113.13 | 81,378 | +0.04(+0.04%) |
Aug 07, 2019 | 113.42 | 113.50 | 113.05 | 113.09 | 102,350 | +0.05(+0.04%) |
Aug 06, 2019 | 113.03 | 113.09 | 112.94 | 113.04 | 154,091 | +0.01(+0.01%) |
Aug 05, 2019 | 113.04 | 113.09 | 112.91 | 113.03 | 68,596 | +0.44(+0.39%) |
Aug 02, 2019 | 112.61 | 112.64 | 112.50 | 112.59 | 57,300 | +0.09(+0.08%) |
Aug 01, 2019 | 111.97 | 112.62 | 111.97 | 112.50 | 62,236 | +0.43(+0.38%) |
Jul 31, 2019 | 112.18 | 112.27 | 111.97 | 112.07 | 43,016 | +0.00(+0.00%) |
Jul 30, 2019 | 112.11 | 112.16 | 112.03 | 112.07 | 128,810 | +0.00(+0.00%) |
Jul 29, 2019 | 112.20 | 112.22 | 112.05 | 112.07 | 720,981 | -0.02(-0.02%) |
Jul 26, 2019 | 112.11 | 112.11 | 112.00 | 112.09 | 44,000 | +0.04(+0.04%) |
Jul 25, 2019 | 112.07 | 112.15 | 111.97 | 112.05 | 54,331 | -0.13(-0.12%) |
Jul 24, 2019 | 112.24 | 112.24 | 112.12 | 112.18 | 46,504 | +0.11(+0.10%) |
Jul 23, 2019 | 112.08 | 112.14 | 112.03 | 112.07 | 46,188 | -0.03(-0.03%) |
Jul 22, 2019 | 112.25 | 112.25 | 112.10 | 112.10 | 33,805 | +0.00(+0.00%) |
Jul 19, 2019 | 112.09 | 112.15 | 112.04 | 112.10 | 56,100 | -0.08(-0.07%) |
Jul 18, 2019 | 112.02 | 112.24 | 111.95 | 112.18 | 96,901 | +0.19(+0.17%) |
Jul 17, 2019 | 111.83 | 112.01 | 111.83 | 111.99 | 55,165 | +0.25(+0.22%) |
Jul 16, 2019 | 111.78 | 111.82 | 111.70 | 111.74 | 111,175 | -0.15(-0.13%) |
Jul 15, 2019 | 111.78 | 111.95 | 111.78 | 111.89 | 132,180 | +0.06(+0.05%) |
Jul 12, 2019 | 111.69 | 111.86 | 111.69 | 111.83 | 33,900 | +0.12(+0.11%) |
Jul 11, 2019 | 111.96 | 111.96 | 111.71 | 111.71 | 60,651 | -0.19(-0.17%) |
Jul 10, 2019 | 111.86 | 111.99 | 111.84 | 111.90 | 63,730 | +0.17(+0.15%) |
Jul 09, 2019 | 111.89 | 111.90 | 111.71 | 111.73 | 330,561 | -0.10(-0.09%) |
Jul 08, 2019 | 112.00 | 112.00 | 111.81 | 111.83 | 55,385 | -0.02(-0.02%) |
Jul 05, 2019 | 111.95 | 111.96 | 111.79 | 111.85 | 52,100 | -0.41(-0.37%) |
Jul 03, 2019 | 112.24 | 112.36 | 112.24 | 112.26 | 117,100 | +0.03(+0.03%) |
Jul 02, 2019 | 112.20 | 112.35 | 112.11 | 112.23 | 106,085 | +0.16(+0.14%) |
Jul 01, 2019 | 112.36 | 112.36 | 111.99 | 112.07 | 341,482 | -0.21(-0.19%) |
Jun 28, 2019 | 112.22 | 112.38 | 112.20 | 112.28 | 120,100 | +0.06(+0.05%) |
Jun 27, 2019 | 112.16 | 112.28 | 112.11 | 112.22 | 88,446 | +0.14(+0.12%) |
Jun 26, 2019 | 112.30 | 112.30 | 112.02 | 112.08 | 127,768 | -0.22(-0.20%) |
Jun 25, 2019 | 112.33 | 112.42 | 112.23 | 112.30 | 77,283 | -0.01(-0.01%) |
Jun 24, 2019 | 112.15 | 112.32 | 112.15 | 112.31 | 259,432 | +0.19(+0.17%) |
Jun 21, 2019 | 112.07 | 112.12 | 112.00 | 112.12 | 73,800 | -0.13(-0.12%) |
Jun 20, 2019 | 112.27 | 112.42 | 112.20 | 112.25 | 751,876 | +0.17(+0.15%) |
Jun 19, 2019 | 111.62 | 112.11 | 111.55 | 112.08 | 93,926 | +0.36(+0.32%) |
Jun 18, 2019 | 111.87 | 111.93 | 111.72 | 111.72 | 56,213 | +0.10(+0.09%) |
Jun 17, 2019 | 111.62 | 111.71 | 111.60 | 111.62 | 60,048 | -0.02(-0.02%) |
Jun 14, 2019 | 111.62 | 111.75 | 111.59 | 111.64 | 162,700 | -0.03(-0.03%) |
Jun 13, 2019 | 111.53 | 111.76 | 111.53 | 111.67 | 122,745 | +0.14(+0.13%) |
Jun 12, 2019 | 111.40 | 111.56 | 111.40 | 111.53 | 211,715 | +0.16(+0.14%) |
Jun 11, 2019 | 111.32 | 111.41 | 111.30 | 111.37 | 224,435 | +0.00(+0.00%) |
Jun 10, 2019 | 111.51 | 111.51 | 111.37 | 111.37 | 379,077 | -0.24(-0.22%) |
Jun 07, 2019 | 111.72 | 111.75 | 111.58 | 111.61 | 79,400 | +0.18(+0.17%) |
Jun 06, 2019 | 111.55 | 111.58 | 111.39 | 111.43 | 129,102 | -0.11(-0.10%) |
Jun 05, 2019 | 111.66 | 111.66 | 111.45 | 111.54 | 121,450 | +0.14(+0.13%) |
Jun 04, 2019 | 111.31 | 111.43 | 111.25 | 111.40 | 50,505 | -0.10(-0.09%) |
Jun 03, 2019 | 111.27 | 111.57 | 111.23 | 111.50 | 48,240 | +0.04(+0.04%) |
May 31, 2019 | 111.24 | 111.46 | 111.18 | 111.46 | 48,700 | +0.40(+0.36%) |
May 30, 2019 | 110.89 | 111.07 | 110.77 | 111.06 | 87,427 | +0.26(+0.23%) |
May 29, 2019 | 110.99 | 111.04 | 110.80 | 110.80 | 78,323 | -0.03(-0.03%) |
May 28, 2019 | 110.86 | 110.94 | 110.72 | 110.83 | 33,324 | +0.19(+0.17%) |
May 24, 2019 | 110.66 | 110.69 | 110.59 | 110.64 | 83,800 | -0.02(-0.02%) |
May 23, 2019 | 110.48 | 110.76 | 110.48 | 110.66 | 293,280 | +0.28(+0.25%) |
May 22, 2019 | 110.38 | 110.43 | 110.29 | 110.38 | 33,548 | +0.17(+0.15%) |
May 21, 2019 | 110.28 | 110.33 | 110.20 | 110.21 | 36,359 | -0.09(-0.08%) |
May 20, 2019 | 110.40 | 110.44 | 110.27 | 110.30 | 34,126 | -0.14(-0.12%) |
May 17, 2019 | 110.50 | 110.51 | 110.34 | 110.43 | 44,400 | +0.05(+0.05%) |
May 16, 2019 | 110.44 | 110.47 | 110.29 | 110.38 | 710,275 | -0.07(-0.06%) |
May 15, 2019 | 110.51 | 110.62 | 110.41 | 110.45 | 43,708 | +0.13(+0.12%) |
May 14, 2019 | 110.28 | 110.37 | 110.23 | 110.32 | 36,927 | +0.02(+0.02%) |
May 13, 2019 | 110.28 | 110.42 | 110.25 | 110.30 | 56,081 | +0.18(+0.16%) |
May 10, 2019 | 110.10 | 110.23 | 110.09 | 110.12 | 44,700 | +0.00(+0.00%) |
May 09, 2019 | 110.15 | 110.23 | 110.03 | 110.12 | 323,461 | +0.13(+0.12%) |
May 08, 2019 | 110.21 | 110.21 | 109.95 | 109.99 | 393,171 | -0.13(-0.12%) |
May 07, 2019 | 110.13 | 110.14 | 110.06 | 110.12 | 42,361 | +0.17(+0.15%) |
May 06, 2019 | 109.99 | 110.02 | 109.93 | 109.95 | 57,542 | +0.15(+0.14%) |
May 03, 2019 | 109.75 | 109.91 | 109.75 | 109.80 | 309,200 | +0.06(+0.05%) |
May 02, 2019 | 109.88 | 109.89 | 109.73 | 109.74 | 40,076 | -0.15(-0.14%) |
May 01, 2019 | 110.00 | 110.25 | 109.87 | 109.89 | 60,958 | -0.30(-0.27%) |
Apr 30, 2019 | 110.10 | 110.26 | 110.10 | 110.19 | 60,804 | +0.11(+0.10%) |
Apr 29, 2019 | 110.15 | 110.15 | 110.03 | 110.08 | 45,400 | -0.10(-0.09%) |
Apr 26, 2019 | 110.20 | 110.22 | 110.14 | 110.18 | 32,800 | +0.15(+0.14%) |
Apr 25, 2019 | 110.07 | 110.08 | 109.98 | 110.03 | 51,814 | -0.07(-0.06%) |
Apr 24, 2019 | 110.00 | 110.10 | 110.00 | 110.10 | 67,162 | +0.23(+0.21%) |
Apr 23, 2019 | 109.74 | 109.87 | 109.74 | 109.87 | 40,296 | +0.17(+0.15%) |
Apr 22, 2019 | 109.82 | 109.82 | 109.69 | 109.70 | 67,848 | -0.13(-0.12%) |
Apr 18, 2019 | 109.80 | 109.85 | 109.76 | 109.83 | 36,200 | +0.18(+0.16%) |
Apr 17, 2019 | 109.68 | 109.77 | 109.65 | 109.65 | 45,740 | -0.01(-0.01%) |
Apr 16, 2019 | 109.69 | 109.75 | 109.65 | 109.66 | 63,675 | -0.11(-0.10%) |
Apr 15, 2019 | 109.72 | 109.82 | 109.72 | 109.77 | 56,361 | -0.01(-0.01%) |
Apr 12, 2019 | 109.83 | 109.84 | 109.75 | 109.78 | 79,700 | -0.19(-0.17%) |
Apr 11, 2019 | 109.98 | 109.99 | 109.93 | 109.97 | 54,488 | -0.08(-0.07%) |
Apr 10, 2019 | 109.94 | 110.09 | 109.94 | 110.05 | 37,210 | +0.13(+0.12%) |
Apr 09, 2019 | 109.98 | 109.98 | 109.88 | 109.92 | 54,776 | +0.12(+0.11%) |
Apr 08, 2019 | 109.87 | 109.87 | 109.78 | 109.80 | 45,489 | -0.01(-0.01%) |
Apr 05, 2019 | 109.82 | 109.87 | 109.75 | 109.81 | 52,100 | -0.02(-0.02%) |
Apr 04, 2019 | 109.85 | 109.85 | 109.75 | 109.83 | 35,617 | +0.08(+0.07%) |
Apr 03, 2019 | 109.79 | 109.79 | 109.69 | 109.75 | 45,291 | -0.07(-0.06%) |
Apr 02, 2019 | 109.94 | 109.94 | 109.79 | 109.82 | 104,773 | +0.07(+0.06%) |
Apr 01, 2019 | 109.87 | 109.93 | 109.72 | 109.75 | 55,419 | -0.51(-0.46%) |
Mar 29, 2019 | 110.23 | 110.29 | 110.19 | 110.26 | 56,100 | -0.15(-0.14%) |
Mar 28, 2019 | 110.35 | 110.42 | 110.32 | 110.41 | 59,916 | -0.03(-0.02%) |
Mar 27, 2019 | 110.47 | 110.56 | 110.36 | 110.44 | 284,905 | +0.12(+0.10%) |
Mar 26, 2019 | 110.26 | 110.37 | 110.12 | 110.32 | 90,647 | +0.08(+0.07%) |
Mar 25, 2019 | 110.05 | 110.35 | 110.03 | 110.24 | 197,708 | +0.14(+0.13%) |
Mar 22, 2019 | 109.96 | 110.12 | 109.87 | 110.10 | 96,800 | +0.46(+0.42%) |
Mar 21, 2019 | 109.75 | 109.75 | 109.61 | 109.64 | 91,411 | -0.07(-0.06%) |
Mar 20, 2019 | 109.31 | 109.71 | 109.31 | 109.71 | 54,639 | +0.38(+0.35%) |
Mar 19, 2019 | 109.32 | 109.35 | 109.25 | 109.33 | 78,212 | +0.02(+0.02%) |
Mar 18, 2019 | 109.37 | 109.39 | 109.30 | 109.31 | 45,716 | -0.09(-0.08%) |
Mar 15, 2019 | 109.37 | 109.40 | 109.29 | 109.40 | 45,200 | +0.21(+0.19%) |
Mar 14, 2019 | 109.22 | 109.26 | 109.16 | 109.19 | 93,213 | -0.05(-0.05%) |
Mar 13, 2019 | 109.27 | 109.28 | 109.19 | 109.24 | 64,533 | -0.01(-0.00%) |
Mar 12, 2019 | 109.22 | 109.27 | 109.12 | 109.25 | 73,752 | +0.17(+0.15%) |
Mar 11, 2019 | 109.09 | 109.13 | 109.06 | 109.08 | 22,339 | -0.02(-0.02%) |
Mar 08, 2019 | 109.09 | 109.16 | 109.08 | 109.10 | 68,600 | +0.03(+0.03%) |
Mar 07, 2019 | 109.07 | 109.09 | 108.98 | 109.07 | 93,507 | +0.25(+0.23%) |
Mar 06, 2019 | 108.76 | 108.93 | 108.76 | 108.82 | 1,171,718 | +0.04(+0.04%) |
Mar 05, 2019 | 108.65 | 108.79 | 108.65 | 108.78 | 124,005 | +0.04(+0.04%) |
Mar 04, 2019 | 108.64 | 108.79 | 108.64 | 108.74 | 81,549 | +0.12(+0.11%) |
Mar 01, 2019 | 108.66 | 108.76 | 108.59 | 108.62 | 60,000 | -0.36(-0.33%) |
Feb 28, 2019 | 109.03 | 109.03 | 108.89 | 108.98 | 91,188 | -0.06(-0.06%) |
Feb 27, 2019 | 109.23 | 109.23 | 108.97 | 109.04 | 93,874 | -0.13(-0.12%) |
Feb 26, 2019 | 109.19 | 109.27 | 109.08 | 109.17 | 83,168 | +0.12(+0.11%) |
Feb 25, 2019 | 109.05 | 109.07 | 108.96 | 109.05 | 280,429 | +0.06(+0.06%) |
Feb 22, 2019 | 108.85 | 109.10 | 108.85 | 108.98 | 61,500 | +0.09(+0.09%) |
Feb 21, 2019 | 108.82 | 108.95 | 108.76 | 108.89 | 152,883 | -0.10(-0.10%) |
Feb 20, 2019 | 109.02 | 109.09 | 108.91 | 108.99 | 134,560 | +0.04(+0.04%) |
Feb 19, 2019 | 108.96 | 109.03 | 108.92 | 108.95 | 71,276 | +0.02(+0.02%) |
Feb 15, 2019 | 108.90 | 108.98 | 108.84 | 108.93 | 34,300 | +0.00(+0.00%) |
Feb 14, 2019 | 108.89 | 109.03 | 108.85 | 108.93 | 49,600 | +0.18(+0.17%) |
Feb 13, 2019 | 108.66 | 108.78 | 108.65 | 108.75 | 292,380 | -0.08(-0.07%) |
Feb 12, 2019 | 108.88 | 108.88 | 108.76 | 108.83 | 128,143 | -0.01(-0.01%) |
Feb 11, 2019 | 108.85 | 108.90 | 108.82 | 108.84 | 74,303 | -0.09(-0.08%) |
Feb 08, 2019 | 109.03 | 109.03 | 108.91 | 108.93 | 219,600 | +0.14(+0.13%) |
Feb 07, 2019 | 108.86 | 108.89 | 108.73 | 108.79 | 328,492 | +0.09(+0.08%) |
Feb 06, 2019 | 108.82 | 108.83 | 108.69 | 108.70 | 144,789 | +0.06(+0.06%) |
Feb 05, 2019 | 108.63 | 108.72 | 108.62 | 108.64 | 132,113 | +0.10(+0.09%) |
Feb 04, 2019 | 108.58 | 108.64 | 108.51 | 108.54 | 145,055 | -0.08(-0.07%) |