Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.61 | 86.72 | 84.67 | 85.76 | 21,350,332 | -1.88(-2.15%) |
Apr 29, 2020 | 88.73 | 89.06 | 87.11 | 87.64 | 22,825,808 | +2.30(+2.70%) |
Apr 28, 2020 | 87.59 | 88.09 | 85.10 | 85.34 | 22,592,850 | +0.60(+0.71%) |
Apr 27, 2020 | 82.34 | 85.64 | 81.98 | 84.74 | 25,532,834 | +3.50(+4.31%) |
Apr 24, 2020 | 81.17 | 81.58 | 79.25 | 81.23 | 17,660,012 | +1.18(+1.48%) |
Apr 23, 2020 | 80.37 | 81.74 | 79.94 | 80.05 | 18,556,564 | +0.04(+0.06%) |
Apr 22, 2020 | 81.22 | 82.27 | 79.86 | 80.01 | 18,630,976 | +0.26(+0.33%) |
Apr 21, 2020 | 79.36 | 81.84 | 79.10 | 79.75 | 25,714,670 | -2.38(-2.90%) |
Apr 20, 2020 | 82.81 | 84.82 | 81.01 | 82.13 | 26,421,834 | -3.11(-3.65%) |
Apr 17, 2020 | 82.39 | 85.70 | 81.46 | 85.24 | 33,713,612 | +7.03(+8.99%) |
Apr 16, 2020 | 80.80 | 81.11 | 77.96 | 78.21 | 36,094,176 | -3.10(-3.81%) |
Apr 15, 2020 | 82.42 | 82.42 | 80.71 | 81.31 | 33,623,452 | -4.22(-4.93%) |
Apr 14, 2020 | 90.47 | 91.34 | 83.86 | 85.52 | 51,517,848 | -2.41(-2.74%) |
Apr 13, 2020 | 92.34 | 92.34 | 87.14 | 87.93 | 30,016,460 | -4.09(-4.45%) |
Apr 09, 2020 | 86.80 | 93.49 | 86.77 | 92.03 | 46,993,684 | +7.58(+8.97%) |
Apr 08, 2020 | 82.48 | 84.95 | 81.09 | 84.45 | 25,569,070 | +3.28(+4.04%) |
Apr 07, 2020 | 84.58 | 84.63 | 80.94 | 81.17 | 25,189,086 | +1.06(+1.32%) |
Apr 06, 2020 | 79.69 | 81.48 | 78.54 | 80.11 | 29,938,624 | +4.84(+6.44%) |
Apr 03, 2020 | 77.02 | 78.34 | 74.12 | 75.27 | 23,672,268 | -2.29(-2.96%) |
Apr 02, 2020 | 74.02 | 77.92 | 73.53 | 77.56 | 27,094,620 | +2.79(+3.73%) |
Apr 01, 2020 | 75.43 | 76.72 | 73.79 | 74.77 | 31,608,784 | -5.03(-6.30%) |
Mar 31, 2020 | 81.59 | 83.47 | 79.18 | 79.80 | 26,365,448 | -3.08(-3.71%) |
Mar 30, 2020 | 80.35 | 83.39 | 79.15 | 82.87 | 24,431,160 | +2.10(+2.60%) |
Mar 27, 2020 | 82.60 | 84.06 | 80.26 | 80.77 | 33,894,256 | -6.20(-7.12%) |
Mar 26, 2020 | 82.91 | 87.37 | 82.91 | 86.97 | 33,658,288 | +5.66(+6.97%) |
Mar 25, 2020 | 79.10 | 84.33 | 74.93 | 81.30 | 42,925,220 | +2.92(+3.73%) |
Mar 24, 2020 | 75.25 | 79.86 | 73.48 | 78.38 | 38,746,608 | +8.33(+11.89%) |
Mar 23, 2020 | 73.28 | 74.23 | 69.21 | 70.05 | 36,695,044 | -3.96(-5.35%) |
Mar 20, 2020 | 76.49 | 79.29 | 73.10 | 74.01 | 34,017,688 | -1.60(-2.11%) |
Mar 19, 2020 | 72.29 | 78.09 | 68.17 | 75.60 | 36,296,252 | +1.25(+1.68%) |
Mar 18, 2020 | 77.70 | 80.47 | 71.23 | 74.35 | 46,744,404 | -8.75(-10.53%) |
Mar 17, 2020 | 80.56 | 86.36 | 77.55 | 83.10 | 39,752,880 | +7.76(+10.31%) |
Mar 16, 2020 | 75.52 | 83.30 | 74.94 | 75.34 | 43,518,820 | -16.76(-18.20%) |
Mar 13, 2020 | 85.08 | 92.17 | 81.54 | 92.10 | 43,486,540 | +14.06(+18.01%) |
Mar 12, 2020 | 79.41 | 85.94 | 76.51 | 78.04 | 56,091,456 | -7.01(-8.24%) |
Mar 11, 2020 | 86.59 | 88.68 | 83.80 | 85.05 | 43,041,100 | -4.20(-4.71%) |
Mar 10, 2020 | 87.75 | 89.77 | 83.83 | 89.25 | 35,071,316 | +6.43(+7.77%) |
Mar 09, 2020 | 85.59 | 87.95 | 82.43 | 82.82 | 45,504,088 | -12.98(-13.55%) |
Mar 06, 2020 | 94.18 | 97.78 | 93.08 | 95.79 | 43,053,404 | -5.22(-5.17%) |
Mar 05, 2020 | 102.52 | 103.19 | 99.78 | 101.02 | 28,035,250 | -5.21(-4.91%) |
Mar 04, 2020 | 104.88 | 106.53 | 101.65 | 106.23 | 29,095,878 | +2.56(+2.47%) |
Mar 03, 2020 | 107.22 | 108.97 | 103.03 | 103.67 | 36,709,076 | -4.04(-3.75%) |
Mar 02, 2020 | 103.37 | 107.76 | 101.45 | 107.71 | 30,856,850 | +4.80(+4.66%) |
Feb 28, 2020 | 104.16 | 105.02 | 99.85 | 102.91 | 51,834,696 | -4.66(-4.33%) |
Feb 27, 2020 | 108.94 | 111.34 | 107.51 | 107.57 | 25,946,374 | -4.67(-4.16%) |
Feb 26, 2020 | 112.50 | 114.29 | 111.98 | 112.24 | 28,009,526 | +0.34(+0.30%) |
Feb 25, 2020 | 116.11 | 117.20 | 111.31 | 111.91 | 23,456,680 | -5.23(-4.46%) |
Feb 24, 2020 | 116.83 | 118.06 | 115.93 | 117.14 | 15,351,447 | -3.23(-2.69%) |
Feb 21, 2020 | 121.03 | 121.36 | 119.58 | 120.37 | 11,026,064 | -1.49(-1.22%) |
Feb 20, 2020 | 121.58 | 122.63 | 121.01 | 121.86 | 8,374,748 | +0.00(+0.00%) |
Feb 19, 2020 | 121.35 | 122.66 | 120.84 | 121.86 | 7,978,142 | +1.64(+1.36%) |
Feb 18, 2020 | 121.73 | 122.06 | 119.70 | 120.22 | 10,150,354 | -1.61(-1.32%) |
Feb 14, 2020 | 122.17 | 122.48 | 121.37 | 121.83 | 7,477,826 | -0.37(-0.30%) |
Feb 13, 2020 | 122.09 | 122.61 | 120.89 | 122.21 | 8,401,252 | -0.11(-0.09%) |
Feb 12, 2020 | 122.84 | 123.46 | 122.14 | 122.31 | 8,969,818 | +0.00(+0.00%) |
Feb 11, 2020 | 122.54 | 123.04 | 122.12 | 122.31 | 7,421,464 | +0.23(+0.19%) |
Feb 10, 2020 | 121.38 | 122.18 | 121.20 | 122.08 | 6,722,833 | +0.51(+0.42%) |
Feb 07, 2020 | 121.19 | 122.02 | 120.81 | 121.58 | 7,197,906 | -0.39(-0.32%) |
Feb 06, 2020 | 122.53 | 122.57 | 121.52 | 121.97 | 10,145,574 | +0.02(+0.01%) |
Feb 05, 2020 | 121.05 | 122.07 | 120.55 | 121.95 | 11,451,795 | +2.04(+1.70%) |
Feb 04, 2020 | 120.14 | 121.07 | 119.72 | 119.91 | 10,330,462 | +1.70(+1.44%) |
Feb 03, 2020 | 117.58 | 118.98 | 117.58 | 118.21 | 11,306,350 | +0.90(+0.76%) |
Jan 31, 2020 | 119.20 | 119.50 | 116.53 | 117.31 | 14,424,922 | -3.13(-2.60%) |
Jan 30, 2020 | 117.61 | 120.66 | 117.61 | 120.44 | 10,192,319 | +1.47(+1.24%) |
Jan 29, 2020 | 119.49 | 120.13 | 118.49 | 118.97 | 10,522,047 | -0.18(-0.15%) |
Jan 28, 2020 | 117.74 | 119.63 | 117.42 | 119.15 | 14,736,747 | +2.13(+1.82%) |
Jan 27, 2020 | 115.46 | 117.83 | 114.97 | 117.02 | 14,508,216 | -0.99(-0.84%) |
Jan 24, 2020 | 120.87 | 120.92 | 117.28 | 118.01 | 17,111,402 | -3.01(-2.48%) |
Jan 23, 2020 | 120.28 | 121.20 | 119.41 | 121.02 | 10,543,460 | -0.12(-0.10%) |
Jan 22, 2020 | 121.64 | 121.78 | 120.88 | 121.14 | 8,516,408 | -0.14(-0.12%) |
Jan 21, 2020 | 121.59 | 122.38 | 121.15 | 121.28 | 9,559,084 | -1.20(-0.98%) |
Jan 17, 2020 | 121.91 | 122.57 | 121.71 | 122.49 | 16,582,590 | +0.84(+0.69%) |
Jan 16, 2020 | 121.83 | 122.22 | 121.28 | 121.65 | 12,153,394 | +0.47(+0.39%) |
Jan 15, 2020 | 122.18 | 122.84 | 120.67 | 121.18 | 18,378,576 | -1.84(-1.50%) |
Jan 14, 2020 | 122.26 | 124.76 | 122.04 | 123.02 | 28,100,206 | +1.42(+1.17%) |
Jan 13, 2020 | 120.71 | 121.60 | 120.33 | 121.60 | 13,939,772 | +1.00(+0.83%) |
Jan 10, 2020 | 121.61 | 121.65 | 120.37 | 120.60 | 11,499,140 | -1.21(-1.00%) |
Jan 09, 2020 | 122.36 | 122.52 | 121.46 | 121.82 | 10,683,445 | +0.44(+0.36%) |
Jan 08, 2020 | 120.28 | 121.94 | 120.19 | 121.37 | 10,938,784 | +0.94(+0.78%) |
Jan 07, 2020 | 121.67 | 122.19 | 120.38 | 120.43 | 11,898,282 | -2.08(-1.70%) |
Jan 06, 2020 | 121.04 | 122.55 | 120.98 | 122.52 | 11,574,697 | -0.10(-0.08%) |
Jan 03, 2020 | 121.87 | 123.40 | 121.50 | 122.61 | 11,719,713 | -1.64(-1.32%) |
Jan 02, 2020 | 123.11 | 124.26 | 122.64 | 124.25 | 12,267,485 | +1.49(+1.21%) |
Dec 31, 2019 | 121.97 | 122.84 | 121.79 | 122.77 | 8,177,604 | +0.68(+0.56%) |
Dec 30, 2019 | 123.21 | 123.36 | 121.95 | 122.09 | 7,906,489 | -0.45(-0.37%) |
Dec 27, 2019 | 122.68 | 123.09 | 122.12 | 122.54 | 8,934,639 | +0.06(+0.05%) |
Dec 26, 2019 | 121.44 | 122.50 | 121.34 | 122.47 | 7,688,564 | +1.31(+1.08%) |
Dec 24, 2019 | 120.94 | 121.21 | 120.71 | 121.16 | 3,774,611 | +0.33(+0.28%) |
Dec 23, 2019 | 121.18 | 121.45 | 120.55 | 120.83 | 11,057,889 | -0.04(-0.03%) |
Dec 20, 2019 | 121.55 | 122.31 | 120.56 | 120.86 | 34,057,912 | -0.10(-0.08%) |
Dec 19, 2019 | 121.32 | 121.73 | 120.74 | 120.96 | 10,617,335 | -0.61(-0.50%) |
Dec 18, 2019 | 121.67 | 122.43 | 121.29 | 121.57 | 11,788,103 | -0.12(-0.10%) |
Dec 17, 2019 | 121.30 | 122.12 | 120.86 | 121.69 | 13,111,342 | +5.56(+4.78%) |
Dec 16, 2019 | 121.87 | 122.27 | 116.13 | 116.13 | 12,912,854 | -4.35(-3.61%) |
Dec 13, 2019 | 121.49 | 122.26 | 119.97 | 120.48 | 12,030,451 | -1.07(-0.88%) |
Dec 12, 2019 | 118.44 | 121.95 | 118.19 | 121.55 | 15,575,364 | +3.38(+2.86%) |
Dec 11, 2019 | 118.27 | 118.91 | 118.02 | 118.17 | 10,232,963 | -0.28(-0.24%) |
Dec 10, 2019 | 117.35 | 118.69 | 117.02 | 118.45 | 8,553,519 | +0.08(+0.07%) |
Dec 09, 2019 | 118.56 | 119.30 | 118.37 | 118.37 | 9,649,607 | -0.56(-0.47%) |
Dec 06, 2019 | 118.62 | 119.58 | 118.58 | 118.93 | 11,549,342 | +1.74(+1.49%) |
Dec 05, 2019 | 116.85 | 117.40 | 116.41 | 117.18 | 10,886,399 | +0.63(+0.54%) |
Dec 04, 2019 | 114.82 | 116.66 | 114.48 | 116.55 | 11,716,284 | +2.25(+1.97%) |
Dec 03, 2019 | 114.28 | 114.45 | 113.25 | 114.29 | 12,091,840 | -1.49(-1.29%) |
Dec 02, 2019 | 116.52 | 116.90 | 115.68 | 115.78 | 9,783,495 | -0.26(-0.22%) |
Nov 29, 2019 | 116.13 | 116.61 | 115.77 | 116.04 | 6,485,945 | -0.26(-0.23%) |
Nov 27, 2019 | 116.50 | 116.63 | 115.94 | 116.30 | 7,504,483 | +0.37(+0.32%) |
Nov 26, 2019 | 116.09 | 116.09 | 114.81 | 115.93 | 11,912,134 | +0.13(+0.11%) |
Nov 25, 2019 | 115.59 | 116.31 | 115.25 | 115.80 | 11,433,289 | +0.62(+0.54%) |
Nov 22, 2019 | 114.62 | 115.56 | 114.58 | 115.18 | 9,274,606 | +0.76(+0.66%) |
Nov 21, 2019 | 114.16 | 115.12 | 113.95 | 114.43 | 8,749,137 | +0.26(+0.23%) |
Nov 20, 2019 | 114.75 | 115.03 | 113.55 | 114.16 | 13,379,293 | -0.84(-0.73%) |
Nov 19, 2019 | 115.36 | 115.59 | 114.65 | 115.00 | 10,020,163 | -0.04(-0.03%) |
Nov 18, 2019 | 114.10 | 115.06 | 113.60 | 115.03 | 9,934,750 | +0.96(+0.84%) |
Nov 15, 2019 | 113.81 | 114.07 | 113.08 | 114.07 | 11,540,713 | +0.82(+0.72%) |
Nov 14, 2019 | 112.48 | 113.47 | 112.36 | 113.25 | 9,632,849 | +0.11(+0.09%) |
Nov 13, 2019 | 112.84 | 113.45 | 112.22 | 113.15 | 9,193,695 | -0.60(-0.53%) |
Nov 12, 2019 | 114.16 | 115.03 | 113.62 | 113.75 | 10,331,865 | -0.67(-0.58%) |
Nov 11, 2019 | 114.14 | 114.58 | 113.92 | 114.42 | 9,854,964 | -0.41(-0.35%) |
Nov 08, 2019 | 114.38 | 114.84 | 113.83 | 114.82 | 10,553,514 | +0.33(+0.29%) |
Nov 07, 2019 | 114.87 | 115.62 | 114.42 | 114.49 | 15,360,431 | +0.62(+0.54%) |
Nov 06, 2019 | 113.33 | 114.35 | 113.24 | 113.87 | 12,752,822 | +0.18(+0.15%) |
Nov 05, 2019 | 113.95 | 114.75 | 113.47 | 113.69 | 15,609,800 | +0.25(+0.22%) |
Nov 04, 2019 | 113.68 | 113.98 | 113.22 | 113.45 | 10,400,503 | +0.90(+0.80%) |
Nov 01, 2019 | 111.14 | 112.71 | 110.98 | 112.55 | 13,265,529 | +2.54(+2.31%) |
Oct 31, 2019 | 110.52 | 110.73 | 109.08 | 110.01 | 13,159,283 | -0.71(-0.64%) |
Oct 30, 2019 | 111.01 | 111.19 | 110.01 | 110.73 | 9,666,898 | -0.62(-0.55%) |
Oct 29, 2019 | 111.02 | 112.22 | 110.91 | 111.34 | 11,124,592 | -0.07(-0.06%) |
Oct 28, 2019 | 111.47 | 112.03 | 111.32 | 111.41 | 10,811,624 | +0.42(+0.38%) |
Oct 25, 2019 | 110.08 | 111.54 | 109.86 | 110.99 | 10,282,585 | +0.88(+0.80%) |
Oct 24, 2019 | 110.34 | 110.67 | 109.27 | 110.11 | 9,147,057 | -0.08(-0.07%) |
Oct 23, 2019 | 109.38 | 110.22 | 109.35 | 110.19 | 10,670,047 | +0.29(+0.26%) |
Oct 22, 2019 | 108.72 | 110.17 | 108.43 | 109.90 | 14,370,100 | +1.09(+1.00%) |
Oct 21, 2019 | 107.49 | 109.00 | 107.43 | 108.81 | 15,069,794 | +2.63(+2.48%) |
Oct 18, 2019 | 105.68 | 106.58 | 105.56 | 106.17 | 11,829,923 | +0.19(+0.17%) |
Oct 17, 2019 | 106.34 | 107.06 | 105.58 | 105.99 | 12,562,217 | +0.59(+0.56%) |
Oct 16, 2019 | 105.65 | 106.23 | 105.14 | 105.40 | 13,207,541 | -0.25(-0.23%) |
Oct 15, 2019 | 104.67 | 107.08 | 103.81 | 105.65 | 34,656,892 | +3.09(+3.01%) |
Oct 14, 2019 | 102.03 | 102.92 | 101.86 | 102.55 | 10,073,193 | +0.27(+0.27%) |
Oct 11, 2019 | 102.19 | 103.91 | 102.04 | 102.28 | 17,252,364 | +1.70(+1.69%) |
Oct 10, 2019 | 99.64 | 101.63 | 99.52 | 100.58 | 12,931,084 | +1.39(+1.40%) |
Oct 09, 2019 | 99.23 | 99.66 | 98.70 | 99.19 | 8,331,079 | +0.71(+0.72%) |
Oct 08, 2019 | 99.57 | 99.57 | 98.34 | 98.48 | 13,157,830 | -2.25(-2.23%) |
Oct 07, 2019 | 100.56 | 101.72 | 100.46 | 100.72 | 7,740,611 | -0.22(-0.22%) |
Oct 04, 2019 | 98.93 | 101.22 | 98.87 | 100.94 | 10,926,524 | +2.14(+2.17%) |
Oct 03, 2019 | 98.87 | 99.44 | 97.33 | 98.80 | 14,874,462 | -0.14(-0.14%) |
Oct 02, 2019 | 100.31 | 100.39 | 98.66 | 98.94 | 14,453,875 | -2.01(-1.99%) |
Oct 01, 2019 | 103.44 | 103.97 | 100.83 | 100.95 | 12,965,321 | -1.87(-1.82%) |
Sep 30, 2019 | 103.31 | 103.77 | 102.40 | 102.82 | 11,217,855 | -0.03(-0.03%) |
Sep 27, 2019 | 103.06 | 103.65 | 102.47 | 102.85 | 11,683,870 | +0.60(+0.59%) |
Sep 26, 2019 | 102.99 | 103.14 | 102.18 | 102.25 | 11,352,336 | -0.85(-0.82%) |
Sep 25, 2019 | 102.46 | 103.41 | 102.33 | 103.09 | 11,753,250 | +0.59(+0.57%) |
Sep 24, 2019 | 103.75 | 104.19 | 102.25 | 102.51 | 13,565,542 | -1.35(-1.30%) |
Sep 23, 2019 | 102.90 | 104.07 | 102.81 | 103.86 | 10,511,390 | -0.02(-0.02%) |
Sep 20, 2019 | 104.61 | 105.14 | 103.85 | 103.88 | 25,268,906 | -0.42(-0.40%) |
Sep 19, 2019 | 104.58 | 105.14 | 104.05 | 104.30 | 10,828,311 | -0.33(-0.32%) |
Sep 18, 2019 | 103.37 | 104.91 | 102.88 | 104.63 | 12,264,670 | +1.04(+1.00%) |
Sep 17, 2019 | 103.46 | 103.63 | 102.43 | 103.59 | 12,384,105 | -0.52(-0.49%) |
Sep 16, 2019 | 103.88 | 104.73 | 103.43 | 104.11 | 13,727,670 | -0.94(-0.89%) |
Sep 13, 2019 | 103.97 | 105.19 | 103.75 | 105.04 | 18,607,844 | +2.03(+1.97%) |
Sep 12, 2019 | 101.83 | 103.51 | 101.28 | 103.02 | 14,059,083 | +0.63(+0.61%) |
Sep 11, 2019 | 102.12 | 102.39 | 100.81 | 102.39 | 11,340,985 | +0.28(+0.27%) |
Sep 10, 2019 | 101.61 | 102.46 | 101.11 | 102.11 | 16,404,882 | +1.28(+1.27%) |
Sep 09, 2019 | 99.35 | 101.40 | 99.25 | 100.82 | 16,005,816 | +2.44(+2.48%) |
Sep 06, 2019 | 98.43 | 98.71 | 97.82 | 98.38 | 8,969,816 | +0.21(+0.21%) |
Sep 05, 2019 | 97.20 | 99.35 | 97.15 | 98.17 | 15,138,607 | +2.18(+2.28%) |
Sep 04, 2019 | 95.62 | 96.30 | 94.85 | 95.99 | 7,948,102 | +1.14(+1.21%) |
Sep 03, 2019 | 95.21 | 95.22 | 93.76 | 94.85 | 11,295,937 | -1.14(-1.18%) |
Aug 30, 2019 | 95.96 | 96.59 | 95.64 | 95.98 | 11,640,833 | +0.56(+0.59%) |
Aug 29, 2019 | 94.48 | 96.01 | 94.37 | 95.42 | 11,448,525 | +2.11(+2.27%) |
Aug 28, 2019 | 91.81 | 93.67 | 91.77 | 93.31 | 12,123,002 | +0.93(+1.00%) |
Aug 27, 2019 | 93.79 | 93.97 | 91.60 | 92.38 | 16,404,329 | -0.99(-1.06%) |
Aug 26, 2019 | 93.15 | 93.47 | 92.62 | 93.37 | 9,398,756 | +0.74(+0.80%) |
Aug 23, 2019 | 94.36 | 95.04 | 91.83 | 92.63 | 16,898,740 | -2.36(-2.48%) |
Aug 22, 2019 | 94.68 | 95.46 | 94.30 | 94.99 | 10,694,360 | +0.97(+1.03%) |
Aug 21, 2019 | 94.54 | 94.73 | 93.87 | 94.02 | 9,373,797 | +0.26(+0.28%) |
Aug 20, 2019 | 94.23 | 94.74 | 93.69 | 93.75 | 9,585,921 | -1.21(-1.27%) |
Aug 19, 2019 | 95.78 | 95.89 | 94.72 | 94.96 | 9,460,465 | +0.85(+0.90%) |
Aug 16, 2019 | 92.93 | 94.34 | 92.50 | 94.11 | 13,541,083 | +2.20(+2.40%) |
Aug 15, 2019 | 91.58 | 92.94 | 91.16 | 91.91 | 15,297,992 | +0.35(+0.38%) |
Aug 14, 2019 | 92.87 | 93.40 | 91.26 | 91.56 | 22,309,250 | -3.97(-4.15%) |
Aug 13, 2019 | 94.31 | 96.39 | 93.51 | 95.53 | 14,005,693 | +1.44(+1.53%) |
Aug 12, 2019 | 94.74 | 94.80 | 93.67 | 94.09 | 9,443,005 | -1.79(-1.87%) |
Aug 09, 2019 | 95.54 | 96.49 | 94.61 | 95.88 | 11,423,933 | -0.10(-0.11%) |
Aug 08, 2019 | 95.27 | 96.17 | 94.99 | 95.98 | 12,479,675 | +1.60(+1.69%) |
Aug 07, 2019 | 94.36 | 94.60 | 92.56 | 94.38 | 19,824,880 | -2.10(-2.17%) |
Aug 06, 2019 | 96.15 | 96.54 | 94.65 | 96.48 | 11,678,038 | +0.75(+0.78%) |
Aug 05, 2019 | 96.79 | 96.96 | 94.58 | 95.73 | 18,146,724 | -2.94(-2.98%) |
Aug 02, 2019 | 98.20 | 99.10 | 97.33 | 98.66 | 12,619,687 | -0.01(-0.01%) |
Aug 01, 2019 | 100.76 | 102.05 | 98.38 | 98.67 | 17,928,150 | -2.67(-2.64%) |
Jul 31, 2019 | 101.43 | 101.50 | 100.35 | 101.35 | 15,621,113 | +0.36(+0.35%) |
Jul 30, 2019 | 100.64 | 101.42 | 100.26 | 100.99 | 8,150,798 | -0.23(-0.22%) |
Jul 29, 2019 | 101.75 | 102.38 | 101.16 | 101.22 | 9,728,947 | -0.32(-0.32%) |
Jul 26, 2019 | 101.14 | 101.79 | 100.94 | 101.54 | 14,651,107 | +0.44(+0.44%) |
Jul 25, 2019 | 102.12 | 102.43 | 100.75 | 101.09 | 11,602,565 | -0.98(-0.96%) |
Jul 24, 2019 | 100.98 | 102.11 | 100.93 | 102.07 | 11,457,051 | +0.41(+0.40%) |
Jul 23, 2019 | 100.37 | 101.74 | 100.31 | 101.66 | 14,595,638 | +1.83(+1.83%) |
Jul 22, 2019 | 98.65 | 99.99 | 98.52 | 99.83 | 10,371,467 | +0.64(+0.64%) |
Jul 19, 2019 | 100.38 | 100.58 | 99.07 | 99.20 | 11,906,836 | -0.99(-0.99%) |
Jul 18, 2019 | 99.54 | 100.53 | 99.21 | 100.18 | 10,759,264 | +0.59(+0.60%) |
Jul 17, 2019 | 99.97 | 100.42 | 99.36 | 99.59 | 15,013,707 | -0.99(-0.98%) |
Jul 16, 2019 | 99.14 | 100.91 | 98.66 | 100.58 | 19,394,650 | +1.07(+1.07%) |
Jul 15, 2019 | 100.94 | 100.97 | 99.19 | 99.51 | 14,803,282 | -1.22(-1.21%) |
Jul 12, 2019 | 99.71 | 100.78 | 99.54 | 100.73 | 12,342,467 | +1.05(+1.05%) |
Jul 11, 2019 | 99.05 | 99.91 | 98.83 | 99.69 | 13,270,315 | +0.94(+0.96%) |
Jul 10, 2019 | 99.05 | 99.45 | 98.50 | 98.74 | 10,577,822 | -0.29(-0.29%) |
Jul 09, 2019 | 98.10 | 99.15 | 97.98 | 99.03 | 10,240,795 | +0.42(+0.43%) |
Jul 08, 2019 | 98.69 | 99.14 | 98.29 | 98.61 | 7,916,802 | -0.54(-0.55%) |
Jul 05, 2019 | 99.17 | 99.83 | 98.66 | 99.15 | 9,076,034 | +0.59(+0.59%) |
Jul 03, 2019 | 99.02 | 99.49 | 98.08 | 98.57 | 7,839,761 | -0.16(-0.16%) |
Jul 02, 2019 | 98.47 | 99.07 | 98.22 | 98.73 | 11,731,047 | +0.10(+0.11%) |
Jul 01, 2019 | 98.23 | 99.35 | 98.10 | 98.62 | 14,710,430 | +1.63(+1.68%) |
Jun 28, 2019 | 96.33 | 97.54 | 96.21 | 96.99 | 24,938,072 | +2.57(+2.72%) |
Jun 27, 2019 | 94.42 | 95.04 | 94.08 | 94.42 | 12,559,911 | +0.31(+0.33%) |
Jun 26, 2019 | 93.95 | 94.83 | 93.83 | 94.11 | 11,899,728 | +0.62(+0.67%) |
Jun 25, 2019 | 94.28 | 94.54 | 93.41 | 93.49 | 21,507,742 | -0.78(-0.83%) |
Jun 24, 2019 | 94.80 | 95.23 | 94.16 | 94.27 | 15,030,240 | -0.68(-0.71%) |
Jun 21, 2019 | 95.59 | 96.88 | 94.64 | 94.94 | 31,225,902 | -0.65(-0.68%) |
Jun 20, 2019 | 96.19 | 96.37 | 94.59 | 95.59 | 15,720,594 | +0.24(+0.25%) |
Jun 19, 2019 | 96.14 | 96.81 | 95.16 | 95.35 | 15,130,159 | -0.69(-0.72%) |
Jun 18, 2019 | 94.57 | 96.64 | 94.54 | 96.04 | 12,745,602 | +1.29(+1.36%) |
Jun 17, 2019 | 95.17 | 95.75 | 94.61 | 94.75 | 9,369,509 | -0.52(-0.55%) |
Jun 14, 2019 | 95.06 | 95.69 | 94.24 | 95.27 | 10,463,695 | +0.24(+0.26%) |
Jun 13, 2019 | 94.96 | 95.57 | 94.60 | 95.03 | 9,690,010 | +0.23(+0.25%) |
Jun 12, 2019 | 96.04 | 96.21 | 94.47 | 94.80 | 11,146,561 | -1.22(-1.27%) |
Jun 11, 2019 | 96.14 | 96.79 | 95.75 | 96.02 | 11,351,486 | +0.29(+0.31%) |
Jun 10, 2019 | 96.08 | 96.48 | 95.61 | 95.72 | 13,117,890 | +1.02(+1.08%) |
Jun 07, 2019 | 95.17 | 95.45 | 94.53 | 94.70 | 12,240,342 | -1.05(-1.10%) |
Jun 06, 2019 | 95.56 | 96.18 | 94.50 | 95.75 | 10,057,991 | +0.21(+0.22%) |
Jun 05, 2019 | 95.31 | 95.76 | 94.25 | 95.54 | 9,613,927 | +0.34(+0.36%) |
Jun 04, 2019 | 93.56 | 95.34 | 92.94 | 95.20 | 14,819,357 | +2.85(+3.08%) |
Jun 03, 2019 | 91.78 | 92.70 | 91.35 | 92.36 | 13,464,324 | +0.43(+0.47%) |
May 31, 2019 | 91.58 | 92.47 | 90.95 | 91.92 | 12,625,226 | -0.95(-1.03%) |
May 30, 2019 | 94.26 | 94.72 | 92.43 | 92.88 | 11,949,681 | -1.01(-1.07%) |
May 29, 2019 | 93.22 | 94.04 | 92.88 | 93.88 | 11,088,149 | -0.26(-0.28%) |
May 28, 2019 | 94.73 | 95.28 | 94.08 | 94.14 | 13,207,881 | -1.03(-1.08%) |
May 24, 2019 | 95.01 | 95.39 | 94.73 | 95.18 | 9,645,628 | +0.93(+0.98%) |
May 23, 2019 | 95.12 | 95.25 | 93.26 | 94.25 | 16,157,732 | -1.89(-1.97%) |
May 22, 2019 | 96.64 | 96.98 | 96.08 | 96.14 | 9,127,974 | -0.79(-0.81%) |
May 21, 2019 | 96.68 | 97.09 | 96.48 | 96.93 | 9,184,638 | +0.33(+0.34%) |
May 20, 2019 | 95.93 | 97.00 | 95.75 | 96.60 | 9,818,525 | +0.50(+0.52%) |
May 17, 2019 | 95.43 | 96.95 | 95.28 | 96.10 | 11,031,742 | -0.47(-0.49%) |
May 16, 2019 | 95.97 | 97.31 | 95.94 | 96.57 | 11,149,160 | +1.22(+1.28%) |
May 15, 2019 | 94.74 | 96.21 | 94.22 | 95.34 | 11,690,501 | -0.36(-0.38%) |
May 14, 2019 | 95.04 | 96.92 | 94.99 | 95.71 | 12,107,519 | +0.75(+0.79%) |
May 13, 2019 | 95.50 | 95.82 | 94.54 | 94.95 | 15,888,308 | -2.65(-2.72%) |
May 10, 2019 | 96.95 | 97.89 | 95.90 | 97.61 | 15,203,226 | -0.01(-0.01%) |
May 09, 2019 | 96.42 | 97.81 | 95.93 | 97.61 | 14,069,395 | -0.08(-0.08%) |
May 08, 2019 | 97.74 | 98.61 | 97.56 | 97.69 | 11,038,174 | -0.52(-0.53%) |
May 07, 2019 | 98.92 | 98.92 | 97.42 | 98.21 | 17,310,460 | -1.63(-1.63%) |
May 06, 2019 | 99.05 | 100.17 | 98.66 | 99.84 | 10,819,155 | -0.89(-0.89%) |
May 03, 2019 | 100.63 | 101.22 | 100.35 | 100.74 | 9,435,261 | +0.62(+0.62%) |
May 02, 2019 | 99.91 | 100.44 | 99.40 | 100.12 | 9,928,366 | +0.22(+0.22%) |