Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 121.40 | 121.71 | 113.42 | 121.17 | 4,327,199 | -0.78(-0.64%) |
Mar 30, 2020 | 117.40 | 122.98 | 117.16 | 121.96 | 4,327,110 | +6.07(+5.24%) |
Mar 27, 2020 | 113.69 | 118.58 | 113.09 | 115.89 | 4,245,035 | -1.12(-0.95%) |
Mar 26, 2020 | 106.26 | 117.64 | 105.73 | 117.00 | 4,453,783 | +11.08(+10.46%) |
Mar 25, 2020 | 102.04 | 112.52 | 102.04 | 105.92 | 4,275,788 | +4.11(+4.04%) |
Mar 24, 2020 | 97.31 | 103.12 | 93.89 | 101.82 | 5,349,551 | +7.69(+8.17%) |
Mar 23, 2020 | 105.10 | 105.10 | 91.59 | 94.12 | 4,487,541 | -11.60(-10.97%) |
Mar 20, 2020 | 109.87 | 113.08 | 103.81 | 105.72 | 5,424,543 | -3.55(-3.25%) |
Mar 19, 2020 | 119.68 | 119.81 | 105.89 | 109.28 | 5,077,611 | -10.53(-8.79%) |
Mar 18, 2020 | 114.98 | 121.84 | 111.94 | 119.80 | 9,155,491 | -0.79(-0.65%) |
Mar 17, 2020 | 114.87 | 121.91 | 112.48 | 120.59 | 9,240,896 | +8.66(+7.74%) |
Mar 16, 2020 | 115.51 | 121.79 | 111.23 | 111.93 | 7,926,271 | -12.13(-9.78%) |
Mar 13, 2020 | 115.43 | 124.29 | 110.46 | 124.06 | 7,563,052 | +12.96(+11.66%) |
Mar 12, 2020 | 110.78 | 113.14 | 107.86 | 111.10 | 10,853,586 | -7.47(-6.30%) |
Mar 11, 2020 | 113.38 | 119.61 | 111.73 | 118.57 | 40,081,060 | +2.21(+1.90%) |
Mar 10, 2020 | 107.63 | 117.46 | 106.81 | 116.37 | 11,478,227 | +11.93(+11.42%) |
Mar 09, 2020 | 104.28 | 107.29 | 102.99 | 104.44 | 3,129,328 | -6.55(-5.90%) |
Mar 06, 2020 | 109.24 | 111.76 | 107.37 | 110.99 | 4,184,878 | -1.41(-1.26%) |
Mar 05, 2020 | 114.78 | 116.24 | 110.83 | 112.40 | 2,782,987 | -4.42(-3.79%) |
Mar 04, 2020 | 113.98 | 116.87 | 112.99 | 116.83 | 3,408,892 | +4.67(+4.16%) |
Mar 03, 2020 | 113.15 | 115.30 | 110.06 | 112.16 | 4,788,414 | -0.78(-0.69%) |
Mar 02, 2020 | 104.64 | 113.18 | 104.39 | 112.94 | 7,292,537 | +8.98(+8.64%) |
Feb 28, 2020 | 104.84 | 104.84 | 99.88 | 103.95 | 5,829,828 | -2.67(-2.50%) |
Feb 27, 2020 | 111.84 | 111.96 | 106.44 | 106.62 | 3,287,066 | -6.22(-5.51%) |
Feb 26, 2020 | 115.54 | 115.93 | 112.79 | 112.84 | 3,079,653 | -2.73(-2.37%) |
Feb 25, 2020 | 118.04 | 118.73 | 115.04 | 115.58 | 5,808,371 | -1.50(-1.28%) |
Feb 24, 2020 | 118.56 | 118.77 | 116.56 | 117.08 | 3,829,046 | -2.48(-2.07%) |
Feb 21, 2020 | 118.17 | 119.84 | 117.73 | 119.55 | 3,866,794 | +1.58(+1.34%) |
Feb 20, 2020 | 115.44 | 118.02 | 115.01 | 117.97 | 4,551,916 | +3.37(+2.94%) |
Feb 19, 2020 | 115.15 | 115.74 | 114.29 | 114.60 | 2,600,262 | -0.68(-0.59%) |
Feb 18, 2020 | 113.85 | 115.31 | 113.53 | 115.28 | 3,660,127 | +1.47(+1.29%) |
Feb 14, 2020 | 108.97 | 114.10 | 108.36 | 113.81 | 4,374,133 | +4.30(+3.93%) |
Feb 13, 2020 | 109.48 | 110.52 | 109.42 | 109.51 | 1,860,363 | -0.45(-0.41%) |
Feb 12, 2020 | 108.50 | 110.69 | 108.44 | 109.96 | 2,114,033 | +1.32(+1.22%) |
Feb 11, 2020 | 109.43 | 110.47 | 108.45 | 108.64 | 2,160,512 | -0.48(-0.44%) |
Feb 10, 2020 | 107.14 | 109.15 | 106.54 | 109.12 | 2,142,366 | +2.42(+2.27%) |
Feb 07, 2020 | 107.49 | 107.57 | 106.33 | 106.70 | 1,066,208 | -0.64(-0.60%) |
Feb 06, 2020 | 107.28 | 107.62 | 106.69 | 107.34 | 1,303,069 | +0.14(+0.13%) |
Feb 05, 2020 | 108.29 | 108.32 | 106.85 | 107.20 | 2,020,013 | -0.98(-0.90%) |
Feb 04, 2020 | 107.01 | 108.60 | 106.74 | 108.18 | 1,412,459 | +1.60(+1.50%) |
Feb 03, 2020 | 106.78 | 107.76 | 106.21 | 106.58 | 1,612,890 | +0.13(+0.12%) |
Jan 31, 2020 | 108.72 | 109.17 | 105.94 | 106.45 | 2,221,844 | -2.38(-2.19%) |
Jan 30, 2020 | 110.10 | 111.04 | 108.63 | 108.83 | 1,842,493 | -1.63(-1.48%) |
Jan 29, 2020 | 112.70 | 112.89 | 110.35 | 110.46 | 2,190,578 | -1.90(-1.69%) |
Jan 28, 2020 | 111.76 | 112.78 | 111.76 | 112.36 | 1,938,893 | +0.69(+0.62%) |
Jan 27, 2020 | 110.37 | 112.06 | 110.37 | 111.67 | 1,764,262 | +0.66(+0.59%) |
Jan 24, 2020 | 110.30 | 111.79 | 109.89 | 111.01 | 2,214,103 | +1.00(+0.91%) |
Jan 23, 2020 | 109.16 | 110.37 | 109.10 | 110.01 | 1,454,515 | +0.72(+0.66%) |
Jan 22, 2020 | 109.14 | 110.06 | 108.89 | 109.30 | 1,904,064 | +0.48(+0.44%) |
Jan 21, 2020 | 107.69 | 108.89 | 107.15 | 108.82 | 1,486,335 | +1.12(+1.04%) |
Jan 17, 2020 | 107.17 | 107.99 | 106.59 | 107.70 | 1,565,458 | +0.67(+0.62%) |
Jan 16, 2020 | 106.33 | 107.31 | 105.68 | 107.04 | 2,578,981 | +2.32(+2.22%) |
Jan 15, 2020 | 104.69 | 105.52 | 104.40 | 104.72 | 1,668,020 | +0.21(+0.20%) |
Jan 14, 2020 | 105.56 | 106.20 | 103.84 | 104.51 | 2,782,477 | -1.06(-1.00%) |
Jan 13, 2020 | 104.39 | 105.76 | 103.65 | 105.56 | 2,394,065 | +1.38(+1.33%) |
Jan 10, 2020 | 103.05 | 104.44 | 102.52 | 104.18 | 2,367,078 | +1.43(+1.39%) |
Jan 09, 2020 | 102.39 | 103.57 | 102.19 | 102.75 | 1,132,299 | +0.01(+0.01%) |
Jan 08, 2020 | 101.99 | 102.95 | 101.47 | 102.74 | 2,950,735 | +0.88(+0.87%) |
Jan 07, 2020 | 102.46 | 102.59 | 101.06 | 101.86 | 1,162,743 | -1.01(-0.98%) |
Jan 06, 2020 | 103.40 | 103.56 | 102.17 | 102.87 | 1,329,920 | -0.94(-0.90%) |
Jan 03, 2020 | 101.46 | 104.02 | 101.33 | 103.81 | 1,004,393 | +1.68(+1.64%) |
Jan 02, 2020 | 103.87 | 104.17 | 101.66 | 102.13 | 1,238,490 | -1.51(-1.45%) |
Dec 31, 2019 | 102.48 | 103.67 | 102.17 | 103.64 | 1,305,030 | +1.24(+1.21%) |
Dec 30, 2019 | 102.07 | 102.43 | 101.38 | 102.40 | 802,267 | +0.11(+0.11%) |
Dec 27, 2019 | 102.56 | 102.82 | 101.53 | 102.28 | 670,366 | +0.06(+0.06%) |
Dec 26, 2019 | 101.23 | 102.22 | 101.23 | 102.22 | 860,894 | +1.19(+1.17%) |
Dec 24, 2019 | 101.24 | 101.66 | 100.62 | 101.04 | 562,335 | +0.10(+0.10%) |
Dec 23, 2019 | 102.37 | 102.80 | 100.68 | 100.93 | 1,270,328 | -1.21(-1.19%) |
Dec 20, 2019 | 104.42 | 104.66 | 101.72 | 102.15 | 3,154,834 | -0.85(-0.82%) |
Dec 19, 2019 | 100.48 | 103.07 | 100.17 | 102.99 | 2,323,701 | +2.23(+2.22%) |
Dec 18, 2019 | 98.50 | 100.95 | 98.47 | 100.76 | 1,912,163 | +2.26(+2.29%) |
Dec 17, 2019 | 100.13 | 100.44 | 98.30 | 98.50 | 1,502,594 | -1.45(-1.45%) |
Dec 16, 2019 | 98.67 | 100.28 | 98.02 | 99.96 | 1,833,729 | +1.54(+1.57%) |
Dec 13, 2019 | 99.06 | 99.69 | 97.21 | 98.42 | 3,289,554 | -0.83(-0.84%) |
Dec 12, 2019 | 100.58 | 101.26 | 99.14 | 99.25 | 2,374,188 | -1.10(-1.10%) |
Dec 11, 2019 | 101.14 | 101.23 | 99.15 | 100.35 | 2,042,621 | -0.49(-0.48%) |
Dec 10, 2019 | 101.82 | 101.97 | 100.72 | 100.83 | 1,838,800 | -0.97(-0.95%) |
Dec 09, 2019 | 101.50 | 102.28 | 101.23 | 101.80 | 1,432,722 | +0.30(+0.30%) |
Dec 06, 2019 | 101.31 | 102.37 | 101.12 | 101.50 | 1,645,696 | +0.73(+0.72%) |
Dec 05, 2019 | 102.22 | 102.57 | 100.10 | 100.78 | 2,486,750 | -1.35(-1.33%) |
Dec 04, 2019 | 100.84 | 102.37 | 100.80 | 102.13 | 1,317,396 | +0.86(+0.85%) |
Dec 03, 2019 | 102.32 | 102.66 | 100.94 | 101.27 | 1,891,850 | -0.99(-0.97%) |
Dec 02, 2019 | 103.69 | 103.75 | 101.97 | 102.27 | 2,069,201 | -1.45(-1.40%) |
Nov 29, 2019 | 103.76 | 104.23 | 103.46 | 103.72 | 580,401 | -0.21(-0.21%) |
Nov 27, 2019 | 103.48 | 104.08 | 103.24 | 103.93 | 1,540,157 | +0.49(+0.48%) |
Nov 26, 2019 | 101.28 | 103.60 | 101.08 | 103.44 | 3,113,148 | +1.99(+1.96%) |
Nov 25, 2019 | 103.18 | 103.85 | 101.02 | 101.44 | 2,052,112 | -1.12(-1.09%) |
Nov 22, 2019 | 102.96 | 103.19 | 102.08 | 102.56 | 2,198,576 | -0.21(-0.20%) |
Nov 21, 2019 | 103.59 | 103.80 | 101.93 | 102.76 | 1,762,843 | -1.29(-1.24%) |
Nov 20, 2019 | 104.57 | 104.79 | 103.15 | 104.05 | 2,253,278 | -0.56(-0.53%) |
Nov 19, 2019 | 103.84 | 104.70 | 103.07 | 104.61 | 1,844,973 | +1.30(+1.26%) |
Nov 18, 2019 | 102.03 | 103.48 | 102.03 | 103.30 | 1,890,352 | +1.37(+1.35%) |
Nov 15, 2019 | 100.85 | 101.97 | 100.35 | 101.93 | 1,952,398 | +1.50(+1.49%) |
Nov 14, 2019 | 99.72 | 100.52 | 99.43 | 100.43 | 2,031,116 | +0.85(+0.85%) |
Nov 13, 2019 | 99.92 | 100.17 | 99.26 | 99.58 | 2,300,211 | +0.03(+0.03%) |
Nov 12, 2019 | 100.17 | 101.55 | 99.48 | 99.56 | 3,957,524 | -0.48(-0.48%) |
Nov 11, 2019 | 99.95 | 100.78 | 99.68 | 100.04 | 2,364,477 | +0.08(+0.08%) |
Nov 08, 2019 | 100.37 | 101.56 | 99.63 | 99.96 | 3,027,022 | -1.81(-1.78%) |
Nov 07, 2019 | 104.91 | 105.21 | 101.20 | 101.77 | 3,139,930 | -3.45(-3.28%) |
Nov 06, 2019 | 106.09 | 106.61 | 104.83 | 105.22 | 1,797,266 | -0.54(-0.51%) |
Nov 05, 2019 | 106.09 | 106.33 | 104.79 | 105.76 | 1,894,791 | -0.63(-0.60%) |
Nov 04, 2019 | 108.70 | 108.83 | 106.16 | 106.39 | 1,948,544 | -2.34(-2.15%) |
Nov 01, 2019 | 109.25 | 109.56 | 107.59 | 108.73 | 1,748,668 | -0.21(-0.19%) |
Oct 31, 2019 | 110.79 | 110.97 | 108.42 | 108.94 | 2,780,550 | -2.03(-1.83%) |
Oct 30, 2019 | 110.65 | 111.59 | 105.69 | 110.97 | 9,143,601 | -1.01(-0.90%) |
Oct 29, 2019 | 113.55 | 115.12 | 108.48 | 111.98 | 3,502,179 | -1.45(-1.28%) |
Oct 28, 2019 | 114.00 | 114.00 | 112.96 | 113.43 | 1,134,752 | -0.46(-0.41%) |
Oct 25, 2019 | 115.07 | 115.07 | 113.66 | 113.89 | 1,177,246 | -1.31(-1.14%) |
Oct 24, 2019 | 116.63 | 116.63 | 114.86 | 115.21 | 795,159 | -1.19(-1.02%) |
Oct 23, 2019 | 115.95 | 116.90 | 115.09 | 116.40 | 1,227,360 | +0.80(+0.69%) |
Oct 22, 2019 | 115.37 | 115.86 | 114.80 | 115.60 | 975,291 | +0.41(+0.36%) |
Oct 21, 2019 | 113.95 | 115.26 | 113.53 | 115.19 | 1,013,120 | +1.16(+1.01%) |
Oct 18, 2019 | 112.99 | 114.12 | 112.11 | 114.03 | 948,094 | +1.04(+0.92%) |
Oct 17, 2019 | 111.97 | 113.47 | 111.90 | 112.99 | 1,135,122 | +1.00(+0.90%) |
Oct 16, 2019 | 111.33 | 112.01 | 110.27 | 111.99 | 1,003,390 | +0.69(+0.62%) |
Oct 15, 2019 | 111.47 | 111.65 | 110.51 | 111.30 | 1,805,251 | -0.05(-0.05%) |
Oct 14, 2019 | 111.21 | 112.04 | 110.95 | 111.35 | 915,905 | +0.46(+0.42%) |
Oct 11, 2019 | 112.33 | 112.42 | 110.82 | 110.89 | 1,101,212 | -1.15(-1.03%) |
Oct 10, 2019 | 111.65 | 112.14 | 110.91 | 112.03 | 1,023,133 | -0.01(-0.01%) |
Oct 09, 2019 | 111.13 | 112.46 | 110.93 | 112.04 | 1,639,544 | +1.42(+1.29%) |
Oct 08, 2019 | 110.24 | 111.75 | 109.44 | 110.62 | 1,704,320 | +0.64(+0.58%) |
Oct 07, 2019 | 111.19 | 111.55 | 109.66 | 109.98 | 1,968,934 | -1.72(-1.54%) |
Oct 04, 2019 | 111.38 | 111.79 | 110.83 | 111.71 | 1,500,508 | +0.53(+0.48%) |
Oct 03, 2019 | 109.61 | 112.05 | 109.61 | 111.18 | 2,085,704 | +1.71(+1.56%) |
Oct 02, 2019 | 110.95 | 111.36 | 108.18 | 109.47 | 2,076,524 | -1.20(-1.08%) |
Oct 01, 2019 | 111.14 | 111.36 | 110.22 | 110.67 | 1,426,731 | -0.64(-0.58%) |
Sep 30, 2019 | 110.49 | 111.56 | 110.23 | 111.31 | 1,147,734 | +0.82(+0.74%) |
Sep 27, 2019 | 110.38 | 111.05 | 109.98 | 110.49 | 1,978,753 | +0.27(+0.25%) |
Sep 26, 2019 | 109.85 | 110.66 | 109.57 | 110.22 | 1,679,707 | +0.74(+0.67%) |
Sep 25, 2019 | 109.49 | 109.79 | 108.76 | 109.48 | 1,379,869 | +0.09(+0.09%) |
Sep 24, 2019 | 108.88 | 109.80 | 108.50 | 109.38 | 2,135,135 | +1.07(+0.99%) |
Sep 23, 2019 | 106.95 | 108.76 | 106.95 | 108.31 | 2,209,251 | +1.10(+1.02%) |
Sep 20, 2019 | 106.61 | 107.67 | 106.36 | 107.21 | 2,591,225 | +1.03(+0.97%) |
Sep 19, 2019 | 107.21 | 108.91 | 106.14 | 106.19 | 3,411,036 | -1.26(-1.17%) |
Sep 18, 2019 | 110.31 | 110.62 | 106.31 | 107.45 | 1,865,933 | -2.38(-2.17%) |
Sep 17, 2019 | 108.72 | 110.04 | 108.72 | 109.83 | 1,266,678 | +1.45(+1.34%) |
Sep 16, 2019 | 106.42 | 108.71 | 106.31 | 108.38 | 2,100,964 | +1.78(+1.67%) |
Sep 13, 2019 | 108.23 | 108.76 | 106.33 | 106.61 | 2,603,236 | -1.90(-1.75%) |
Sep 12, 2019 | 109.12 | 111.11 | 108.44 | 108.50 | 2,268,092 | -0.76(-0.70%) |
Sep 11, 2019 | 107.79 | 109.45 | 107.58 | 109.26 | 1,537,803 | +0.72(+0.67%) |
Sep 10, 2019 | 108.68 | 108.81 | 107.34 | 108.54 | 1,906,115 | -0.37(-0.34%) |
Sep 09, 2019 | 109.37 | 109.44 | 108.35 | 108.92 | 2,072,003 | -0.45(-0.41%) |
Sep 06, 2019 | 107.98 | 109.42 | 107.56 | 109.37 | 1,321,294 | +1.66(+1.54%) |
Sep 05, 2019 | 107.46 | 107.90 | 106.46 | 107.71 | 1,691,102 | +0.19(+0.17%) |
Sep 04, 2019 | 107.27 | 107.69 | 106.75 | 107.52 | 1,203,024 | +0.78(+0.73%) |
Sep 03, 2019 | 104.88 | 106.75 | 104.41 | 106.74 | 1,463,891 | +1.61(+1.54%) |
Aug 30, 2019 | 105.56 | 105.81 | 104.80 | 105.12 | 906,618 | +0.03(+0.02%) |
Aug 29, 2019 | 103.75 | 105.51 | 103.61 | 105.10 | 856,148 | +1.97(+1.91%) |
Aug 28, 2019 | 102.61 | 103.43 | 102.33 | 103.12 | 775,953 | +0.80(+0.78%) |
Aug 27, 2019 | 103.60 | 104.02 | 102.30 | 102.33 | 1,163,161 | -0.72(-0.70%) |
Aug 26, 2019 | 103.19 | 103.67 | 102.26 | 103.05 | 681,042 | +0.40(+0.39%) |
Aug 23, 2019 | 104.77 | 105.07 | 102.27 | 102.65 | 882,627 | -1.83(-1.75%) |
Aug 22, 2019 | 104.89 | 105.44 | 103.80 | 104.48 | 726,666 | -0.36(-0.34%) |
Aug 21, 2019 | 104.72 | 105.44 | 104.20 | 104.83 | 544,522 | +0.17(+0.16%) |
Aug 20, 2019 | 105.45 | 105.89 | 104.43 | 104.66 | 825,592 | -1.05(-1.00%) |
Aug 19, 2019 | 105.79 | 106.29 | 105.11 | 105.72 | 917,556 | +0.56(+0.53%) |
Aug 16, 2019 | 102.91 | 105.81 | 102.62 | 105.16 | 1,745,967 | +2.64(+2.58%) |
Aug 15, 2019 | 100.58 | 102.69 | 100.29 | 102.51 | 1,212,998 | +2.18(+2.17%) |
Aug 14, 2019 | 102.16 | 102.16 | 100.29 | 100.34 | 1,093,120 | -1.86(-1.82%) |
Aug 13, 2019 | 101.75 | 102.60 | 101.03 | 102.20 | 1,024,548 | +0.41(+0.40%) |
Aug 12, 2019 | 102.21 | 102.25 | 101.22 | 101.79 | 937,450 | -0.50(-0.49%) |
Aug 09, 2019 | 101.62 | 102.51 | 100.13 | 102.29 | 1,003,760 | +0.48(+0.47%) |
Aug 08, 2019 | 100.56 | 101.89 | 99.52 | 101.81 | 1,101,022 | +1.03(+1.02%) |
Aug 07, 2019 | 99.08 | 101.05 | 98.69 | 100.79 | 1,362,140 | +1.22(+1.23%) |
Aug 06, 2019 | 98.37 | 100.26 | 97.80 | 99.56 | 996,525 | +1.34(+1.37%) |
Aug 05, 2019 | 99.15 | 99.60 | 97.09 | 98.22 | 1,428,288 | -1.45(-1.45%) |
Aug 02, 2019 | 98.26 | 100.28 | 98.11 | 99.66 | 1,092,552 | +1.43(+1.45%) |
Aug 01, 2019 | 97.10 | 98.45 | 95.59 | 98.24 | 1,829,115 | +0.99(+1.02%) |
Jul 31, 2019 | 96.58 | 98.77 | 95.88 | 97.24 | 2,355,833 | +0.31(+0.32%) |
Jul 30, 2019 | 94.41 | 97.37 | 94.40 | 96.93 | 2,001,604 | +2.37(+2.51%) |
Jul 29, 2019 | 95.32 | 95.64 | 94.25 | 94.56 | 1,155,760 | -0.27(-0.29%) |
Jul 26, 2019 | 96.00 | 96.20 | 94.29 | 94.83 | 1,756,904 | -1.11(-1.15%) |
Jul 25, 2019 | 100.08 | 100.08 | 95.61 | 95.94 | 1,985,537 | -3.99(-3.99%) |
Jul 24, 2019 | 99.83 | 100.50 | 99.37 | 99.93 | 997,228 | +0.18(+0.18%) |
Jul 23, 2019 | 99.72 | 100.47 | 98.35 | 99.75 | 1,088,498 | -0.22(-0.22%) |
Jul 22, 2019 | 100.17 | 100.29 | 99.60 | 99.97 | 974,467 | -0.14(-0.14%) |
Jul 19, 2019 | 102.42 | 102.48 | 99.91 | 100.11 | 901,444 | -2.16(-2.11%) |
Jul 18, 2019 | 101.14 | 102.50 | 100.87 | 102.27 | 735,171 | +0.77(+0.75%) |
Jul 17, 2019 | 102.00 | 102.10 | 100.68 | 101.50 | 687,958 | -0.19(-0.19%) |
Jul 16, 2019 | 101.66 | 101.96 | 100.88 | 101.70 | 1,266,769 | -0.03(-0.03%) |
Jul 15, 2019 | 102.10 | 102.63 | 101.61 | 101.73 | 654,535 | -0.37(-0.36%) |
Jul 12, 2019 | 103.18 | 103.42 | 102.05 | 102.10 | 812,417 | -0.82(-0.79%) |
Jul 11, 2019 | 103.88 | 104.00 | 101.93 | 102.91 | 1,036,395 | -0.93(-0.89%) |
Jul 10, 2019 | 103.86 | 104.04 | 102.85 | 103.84 | 776,846 | +0.37(+0.36%) |
Jul 09, 2019 | 102.25 | 103.89 | 102.21 | 103.47 | 2,028,460 | +1.06(+1.04%) |
Jul 08, 2019 | 102.61 | 102.83 | 101.73 | 102.40 | 748,671 | -0.52(-0.50%) |
Jul 05, 2019 | 102.27 | 103.26 | 101.36 | 102.92 | 609,430 | +0.09(+0.08%) |
Jul 03, 2019 | 101.83 | 103.17 | 101.83 | 102.84 | 507,819 | +1.54(+1.52%) |
Jul 02, 2019 | 99.74 | 101.78 | 99.17 | 101.30 | 1,081,330 | +1.75(+1.76%) |
Jul 01, 2019 | 101.14 | 101.14 | 98.51 | 99.54 | 985,207 | -0.61(-0.61%) |
Jun 28, 2019 | 100.11 | 100.71 | 99.66 | 100.16 | 1,463,597 | +0.16(+0.16%) |
Jun 27, 2019 | 99.76 | 100.36 | 99.44 | 100.00 | 1,129,389 | +0.30(+0.30%) |
Jun 26, 2019 | 102.89 | 103.20 | 99.51 | 99.70 | 1,806,798 | -3.19(-3.10%) |
Jun 25, 2019 | 104.91 | 105.45 | 102.84 | 102.89 | 1,116,610 | -1.88(-1.79%) |
Jun 24, 2019 | 104.89 | 105.31 | 104.25 | 104.77 | 768,095 | +0.05(+0.05%) |
Jun 21, 2019 | 106.08 | 106.08 | 103.88 | 104.72 | 2,069,264 | -1.47(-1.39%) |
Jun 20, 2019 | 106.19 | 106.45 | 105.59 | 106.19 | 1,315,286 | +0.75(+0.71%) |
Jun 19, 2019 | 103.77 | 105.75 | 103.65 | 105.44 | 1,118,320 | +1.33(+1.28%) |
Jun 18, 2019 | 104.62 | 105.44 | 103.75 | 104.10 | 1,313,179 | -0.05(-0.05%) |
Jun 17, 2019 | 102.13 | 104.34 | 102.13 | 104.15 | 1,314,415 | +2.32(+2.28%) |
Jun 14, 2019 | 100.94 | 102.13 | 100.76 | 101.83 | 905,442 | +0.69(+0.68%) |
Jun 13, 2019 | 100.56 | 101.30 | 100.51 | 101.14 | 1,435,696 | +0.54(+0.54%) |
Jun 12, 2019 | 100.65 | 101.08 | 100.09 | 100.60 | 1,488,817 | +0.14(+0.14%) |
Jun 11, 2019 | 98.96 | 100.70 | 98.86 | 100.46 | 1,943,676 | +2.01(+2.05%) |
Jun 10, 2019 | 98.20 | 98.88 | 97.32 | 98.44 | 1,325,312 | +0.70(+0.72%) |
Jun 07, 2019 | 97.90 | 98.91 | 97.68 | 97.74 | 1,480,161 | +0.42(+0.43%) |
Jun 06, 2019 | 97.76 | 97.94 | 96.65 | 97.32 | 1,436,764 | +0.55(+0.57%) |
Jun 05, 2019 | 95.69 | 97.11 | 95.49 | 96.77 | 2,864,277 | +1.73(+1.82%) |
Jun 04, 2019 | 96.72 | 96.94 | 94.29 | 95.05 | 1,921,153 | -1.74(-1.79%) |
Jun 03, 2019 | 99.55 | 101.48 | 96.19 | 96.78 | 1,880,344 | -2.41(-2.43%) |
May 31, 2019 | 98.86 | 99.97 | 98.65 | 99.19 | 1,169,935 | +0.00(+0.00%) |
May 30, 2019 | 99.31 | 99.80 | 98.82 | 99.19 | 735,653 | +0.20(+0.20%) |
May 29, 2019 | 100.55 | 100.57 | 98.49 | 98.99 | 951,247 | -1.35(-1.34%) |
May 28, 2019 | 101.53 | 101.96 | 100.34 | 100.34 | 1,290,223 | -0.76(-0.75%) |
May 24, 2019 | 100.92 | 101.72 | 100.92 | 101.10 | 858,641 | +0.56(+0.56%) |
May 23, 2019 | 99.47 | 100.81 | 99.31 | 100.53 | 1,203,308 | +0.81(+0.81%) |
May 22, 2019 | 98.99 | 99.85 | 98.59 | 99.72 | 928,469 | +1.14(+1.15%) |
May 21, 2019 | 98.32 | 99.17 | 98.01 | 98.59 | 1,209,475 | +0.70(+0.71%) |
May 20, 2019 | 99.13 | 99.35 | 97.46 | 97.89 | 856,259 | -1.53(-1.53%) |
May 17, 2019 | 99.17 | 99.61 | 98.72 | 99.41 | 817,815 | -0.31(-0.31%) |
May 16, 2019 | 99.02 | 100.11 | 99.02 | 99.72 | 1,004,797 | +0.60(+0.60%) |
May 15, 2019 | 98.65 | 99.57 | 98.22 | 99.12 | 1,016,512 | +0.63(+0.64%) |
May 14, 2019 | 98.59 | 99.27 | 98.41 | 98.49 | 1,135,518 | +0.15(+0.15%) |
May 13, 2019 | 98.24 | 98.68 | 97.85 | 98.34 | 946,658 | -0.73(-0.74%) |
May 10, 2019 | 98.98 | 99.82 | 98.36 | 99.07 | 1,413,345 | -0.02(-0.02%) |
May 09, 2019 | 98.91 | 99.30 | 97.56 | 99.09 | 945,169 | -0.07(-0.07%) |
May 08, 2019 | 98.80 | 100.48 | 98.75 | 99.16 | 959,178 | +0.22(+0.22%) |
May 07, 2019 | 100.25 | 100.64 | 98.25 | 98.94 | 1,204,097 | -1.66(-1.65%) |
May 06, 2019 | 101.21 | 101.47 | 100.30 | 100.60 | 1,439,350 | -1.10(-1.09%) |
May 03, 2019 | 100.56 | 101.96 | 100.41 | 101.70 | 1,415,007 | +1.60(+1.60%) |
May 02, 2019 | 99.40 | 101.80 | 98.84 | 100.10 | 1,826,918 | +0.98(+0.99%) |
May 01, 2019 | 99.47 | 100.38 | 98.87 | 99.12 | 1,669,893 | -0.06(-0.06%) |
Apr 30, 2019 | 98.54 | 100.09 | 98.48 | 99.18 | 1,945,487 | +0.50(+0.50%) |
Apr 29, 2019 | 98.16 | 99.63 | 97.59 | 98.69 | 1,782,550 | +0.28(+0.28%) |
Apr 26, 2019 | 99.22 | 99.43 | 95.74 | 98.41 | 3,163,264 | -2.54(-2.52%) |
Apr 25, 2019 | 99.34 | 101.46 | 98.85 | 100.95 | 1,362,027 | +0.46(+0.46%) |
Apr 24, 2019 | 99.10 | 100.94 | 98.91 | 100.49 | 1,485,688 | +1.65(+1.67%) |
Apr 23, 2019 | 99.43 | 101.05 | 98.53 | 98.84 | 1,988,927 | -1.75(-1.74%) |
Apr 22, 2019 | 101.12 | 101.45 | 99.51 | 100.59 | 1,028,521 | -0.90(-0.89%) |
Apr 18, 2019 | 100.37 | 101.94 | 100.21 | 101.49 | 1,024,197 | +1.12(+1.12%) |
Apr 17, 2019 | 100.41 | 101.14 | 99.06 | 100.37 | 920,850 | +0.04(+0.04%) |
Apr 16, 2019 | 102.63 | 103.05 | 99.61 | 100.33 | 1,023,977 | -2.38(-2.32%) |
Apr 15, 2019 | 103.54 | 103.66 | 102.36 | 102.71 | 662,881 | -0.70(-0.68%) |
Apr 12, 2019 | 102.40 | 103.44 | 101.84 | 103.41 | 928,068 | +0.85(+0.83%) |
Apr 11, 2019 | 102.78 | 103.39 | 101.93 | 102.56 | 924,289 | -0.22(-0.21%) |
Apr 10, 2019 | 102.28 | 102.87 | 101.96 | 102.78 | 1,182,547 | +1.22(+1.20%) |
Apr 09, 2019 | 102.36 | 102.76 | 101.38 | 101.56 | 1,277,366 | -0.74(-0.72%) |
Apr 08, 2019 | 103.03 | 103.36 | 101.80 | 102.30 | 1,276,477 | -0.84(-0.82%) |
Apr 05, 2019 | 102.81 | 103.43 | 102.58 | 103.14 | 1,140,977 | +0.40(+0.39%) |
Apr 04, 2019 | 102.71 | 103.02 | 101.71 | 102.74 | 573,319 | +0.23(+0.22%) |
Apr 03, 2019 | 102.69 | 103.36 | 101.80 | 102.51 | 926,010 | -0.04(-0.04%) |
Apr 02, 2019 | 101.35 | 102.80 | 100.60 | 102.55 | 1,322,237 | +1.42(+1.40%) |