Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 127.67 | 131.25 | 127.25 | 130.28 | 3,464,928 | +0.77(+0.59%) |
Apr 29, 2020 | 135.81 | 136.48 | 129.22 | 129.51 | 2,181,687 | -4.83(-3.59%) |
Apr 28, 2020 | 136.31 | 138.01 | 133.81 | 134.34 | 1,901,217 | -0.07(-0.05%) |
Apr 27, 2020 | 132.41 | 135.14 | 130.60 | 134.41 | 2,003,816 | +3.66(+2.80%) |
Apr 24, 2020 | 129.93 | 131.09 | 128.63 | 130.75 | 1,661,710 | +1.31(+1.01%) |
Apr 23, 2020 | 129.83 | 132.16 | 129.19 | 129.45 | 2,211,573 | -0.57(-0.44%) |
Apr 22, 2020 | 128.08 | 131.17 | 127.69 | 130.01 | 2,393,760 | +3.90(+3.10%) |
Apr 21, 2020 | 123.84 | 127.38 | 122.79 | 126.11 | 2,938,188 | +0.85(+0.68%) |
Apr 20, 2020 | 128.53 | 128.98 | 124.79 | 125.25 | 2,384,219 | -4.78(-3.67%) |
Apr 17, 2020 | 126.28 | 130.50 | 124.35 | 130.03 | 2,064,688 | +6.32(+5.11%) |
Apr 16, 2020 | 123.29 | 124.52 | 121.40 | 123.71 | 4,688,796 | +0.91(+0.75%) |
Apr 15, 2020 | 124.32 | 125.58 | 121.01 | 122.80 | 4,946,404 | -3.47(-2.75%) |
Apr 14, 2020 | 125.46 | 128.83 | 125.09 | 126.27 | 4,172,360 | +3.64(+2.96%) |
Apr 13, 2020 | 127.98 | 128.09 | 122.18 | 122.63 | 2,709,358 | -6.61(-5.11%) |
Apr 09, 2020 | 128.09 | 132.98 | 127.78 | 129.24 | 3,480,045 | +2.16(+1.70%) |
Apr 08, 2020 | 122.67 | 128.21 | 121.17 | 127.08 | 2,414,470 | +4.63(+3.78%) |
Apr 07, 2020 | 124.50 | 125.55 | 121.34 | 122.45 | 2,707,400 | +0.87(+0.72%) |
Apr 06, 2020 | 123.01 | 124.10 | 121.11 | 121.58 | 2,783,523 | +2.62(+2.21%) |
Apr 03, 2020 | 116.75 | 119.89 | 115.20 | 118.95 | 3,235,527 | +1.29(+1.10%) |
Apr 02, 2020 | 115.30 | 118.77 | 114.22 | 117.66 | 2,927,698 | +0.46(+0.39%) |
Apr 01, 2020 | 115.78 | 117.79 | 110.79 | 117.20 | 2,916,941 | -3.86(-3.19%) |
Mar 31, 2020 | 121.29 | 121.60 | 113.31 | 121.06 | 4,331,179 | -0.78(-0.64%) |
Mar 30, 2020 | 117.29 | 122.87 | 117.05 | 121.85 | 4,331,090 | +6.07(+5.24%) |
Mar 27, 2020 | 113.58 | 118.47 | 112.98 | 115.78 | 4,248,939 | -1.12(-0.95%) |
Mar 26, 2020 | 106.16 | 117.53 | 105.64 | 116.90 | 4,457,880 | +11.07(+10.46%) |
Mar 25, 2020 | 101.95 | 112.42 | 101.95 | 105.83 | 4,279,720 | +4.11(+4.04%) |
Mar 24, 2020 | 97.22 | 103.02 | 93.80 | 101.72 | 5,354,471 | +7.69(+8.17%) |
Mar 23, 2020 | 105.00 | 105.00 | 91.51 | 94.04 | 4,491,668 | -11.59(-10.97%) |
Mar 20, 2020 | 109.77 | 112.97 | 103.72 | 105.63 | 5,429,532 | -3.55(-3.25%) |
Mar 19, 2020 | 119.57 | 119.70 | 105.79 | 109.17 | 5,082,281 | -10.52(-8.79%) |
Mar 18, 2020 | 114.87 | 121.72 | 111.84 | 119.69 | 9,163,912 | -0.78(-0.65%) |
Mar 17, 2020 | 114.76 | 121.79 | 112.37 | 120.48 | 9,249,395 | +8.65(+7.74%) |
Mar 16, 2020 | 115.41 | 121.68 | 111.13 | 111.82 | 7,933,562 | -12.12(-9.78%) |
Mar 13, 2020 | 115.33 | 124.18 | 110.36 | 123.95 | 7,570,008 | +12.94(+11.66%) |
Mar 12, 2020 | 110.67 | 113.03 | 107.76 | 111.00 | 10,863,569 | -7.46(-6.30%) |
Mar 11, 2020 | 113.28 | 119.50 | 111.62 | 118.46 | 40,117,924 | +2.20(+1.90%) |
Mar 10, 2020 | 107.53 | 117.35 | 106.71 | 116.26 | 11,488,784 | +11.92(+11.42%) |
Mar 09, 2020 | 104.19 | 107.19 | 102.90 | 104.34 | 3,132,206 | -6.55(-5.90%) |
Mar 06, 2020 | 109.14 | 111.66 | 107.28 | 110.89 | 4,188,727 | -1.41(-1.26%) |
Mar 05, 2020 | 114.68 | 116.13 | 110.72 | 112.30 | 2,785,547 | -4.42(-3.79%) |
Mar 04, 2020 | 113.87 | 116.76 | 112.89 | 116.72 | 3,412,028 | +4.66(+4.16%) |
Mar 03, 2020 | 113.04 | 115.20 | 109.95 | 112.06 | 4,792,818 | -0.78(-0.69%) |
Mar 02, 2020 | 104.54 | 113.08 | 104.29 | 112.83 | 7,299,244 | +8.98(+8.64%) |
Feb 28, 2020 | 104.74 | 104.74 | 99.79 | 103.86 | 5,835,190 | -2.66(-2.50%) |
Feb 27, 2020 | 111.74 | 111.86 | 106.34 | 106.52 | 3,290,090 | -6.22(-5.51%) |
Feb 26, 2020 | 115.44 | 115.83 | 112.69 | 112.74 | 3,082,485 | -2.73(-2.37%) |
Feb 25, 2020 | 117.93 | 118.62 | 114.94 | 115.47 | 5,813,713 | -1.50(-1.28%) |
Feb 24, 2020 | 118.45 | 118.66 | 116.45 | 116.97 | 3,832,568 | -2.47(-2.07%) |
Feb 21, 2020 | 118.06 | 119.73 | 117.62 | 119.44 | 3,870,351 | +1.58(+1.34%) |
Feb 20, 2020 | 115.33 | 117.91 | 114.90 | 117.86 | 4,556,103 | +3.36(+2.94%) |
Feb 19, 2020 | 115.04 | 115.64 | 114.18 | 114.50 | 2,602,654 | -0.68(-0.59%) |
Feb 18, 2020 | 113.74 | 115.20 | 113.42 | 115.18 | 3,663,494 | +1.47(+1.29%) |
Feb 14, 2020 | 108.88 | 113.99 | 108.26 | 113.71 | 4,378,156 | +4.30(+3.93%) |
Feb 13, 2020 | 109.38 | 110.42 | 109.32 | 109.41 | 1,862,074 | -0.45(-0.41%) |
Feb 12, 2020 | 108.40 | 110.59 | 108.34 | 109.86 | 2,115,977 | +1.32(+1.22%) |
Feb 11, 2020 | 109.33 | 110.37 | 108.36 | 108.54 | 2,162,499 | -0.48(-0.44%) |
Feb 10, 2020 | 107.04 | 109.05 | 106.44 | 109.02 | 2,144,336 | +2.42(+2.27%) |
Feb 07, 2020 | 107.39 | 107.47 | 106.23 | 106.60 | 1,067,188 | -0.64(-0.60%) |
Feb 06, 2020 | 107.18 | 107.52 | 106.59 | 107.24 | 1,304,268 | +0.14(+0.13%) |
Feb 05, 2020 | 108.19 | 108.22 | 106.76 | 107.10 | 2,021,871 | -0.98(-0.90%) |
Feb 04, 2020 | 106.91 | 108.50 | 106.64 | 108.08 | 1,413,759 | +1.60(+1.50%) |
Feb 03, 2020 | 106.68 | 107.66 | 106.12 | 106.48 | 1,614,373 | +0.13(+0.12%) |
Jan 31, 2020 | 108.61 | 109.07 | 105.84 | 106.35 | 2,223,888 | -2.38(-2.19%) |
Jan 30, 2020 | 110.00 | 110.94 | 108.53 | 108.73 | 1,844,188 | -1.63(-1.48%) |
Jan 29, 2020 | 112.60 | 112.79 | 110.25 | 110.36 | 2,192,592 | -1.89(-1.69%) |
Jan 28, 2020 | 111.66 | 112.68 | 111.66 | 112.26 | 1,940,677 | +0.69(+0.62%) |
Jan 27, 2020 | 110.27 | 111.95 | 110.27 | 111.56 | 1,765,884 | +0.66(+0.59%) |
Jan 24, 2020 | 110.20 | 111.69 | 109.79 | 110.91 | 2,216,139 | +0.99(+0.91%) |
Jan 23, 2020 | 109.06 | 110.27 | 109.00 | 109.91 | 1,455,853 | +0.72(+0.66%) |
Jan 22, 2020 | 109.04 | 109.96 | 108.79 | 109.19 | 1,905,815 | +0.48(+0.44%) |
Jan 21, 2020 | 107.59 | 108.79 | 107.05 | 108.72 | 1,487,702 | +1.11(+1.04%) |
Jan 17, 2020 | 107.07 | 107.89 | 106.49 | 107.60 | 1,566,898 | +0.67(+0.62%) |
Jan 16, 2020 | 106.23 | 107.21 | 105.58 | 106.94 | 2,581,353 | +2.32(+2.22%) |
Jan 15, 2020 | 104.59 | 105.42 | 104.30 | 104.62 | 1,669,554 | +0.21(+0.20%) |
Jan 14, 2020 | 105.47 | 106.10 | 103.75 | 104.41 | 2,785,036 | -1.06(-1.00%) |
Jan 13, 2020 | 104.29 | 105.67 | 103.56 | 105.47 | 2,396,267 | +1.38(+1.33%) |
Jan 10, 2020 | 102.95 | 104.34 | 102.42 | 104.08 | 2,369,256 | +1.43(+1.39%) |
Jan 09, 2020 | 102.29 | 103.48 | 102.09 | 102.66 | 1,133,340 | +0.01(+0.01%) |
Jan 08, 2020 | 101.90 | 102.86 | 101.38 | 102.65 | 2,953,449 | +0.88(+0.87%) |
Jan 07, 2020 | 102.36 | 102.49 | 100.96 | 101.77 | 1,163,812 | -1.01(-0.98%) |
Jan 06, 2020 | 103.31 | 103.46 | 102.08 | 102.78 | 1,331,143 | -0.93(-0.90%) |
Jan 03, 2020 | 101.37 | 103.92 | 101.24 | 103.71 | 1,005,317 | +1.68(+1.64%) |
Jan 02, 2020 | 103.77 | 104.08 | 101.57 | 102.03 | 1,239,629 | -1.50(-1.45%) |
Dec 31, 2019 | 102.39 | 103.57 | 102.08 | 103.54 | 1,306,230 | +1.24(+1.21%) |
Dec 30, 2019 | 101.97 | 102.34 | 101.29 | 102.30 | 803,005 | +0.11(+0.11%) |
Dec 27, 2019 | 102.47 | 102.73 | 101.44 | 102.19 | 670,982 | +0.06(+0.06%) |
Dec 26, 2019 | 101.14 | 102.13 | 101.14 | 102.13 | 861,686 | +1.19(+1.17%) |
Dec 24, 2019 | 101.14 | 101.57 | 100.53 | 100.94 | 562,852 | +0.10(+0.10%) |
Dec 23, 2019 | 102.28 | 102.70 | 100.59 | 100.84 | 1,271,497 | -1.21(-1.19%) |
Dec 20, 2019 | 104.33 | 104.56 | 101.63 | 102.05 | 3,157,735 | -0.85(-0.82%) |
Dec 19, 2019 | 100.39 | 102.98 | 100.08 | 102.90 | 2,325,838 | +2.23(+2.22%) |
Dec 18, 2019 | 98.41 | 100.86 | 98.38 | 100.67 | 1,913,922 | +2.26(+2.29%) |
Dec 17, 2019 | 100.04 | 100.35 | 98.21 | 98.41 | 1,503,976 | -1.45(-1.45%) |
Dec 16, 2019 | 98.58 | 100.18 | 97.93 | 99.86 | 1,835,416 | +1.54(+1.57%) |
Dec 13, 2019 | 98.97 | 99.60 | 97.12 | 98.33 | 3,292,580 | -0.83(-0.84%) |
Dec 12, 2019 | 100.49 | 101.17 | 99.05 | 99.16 | 2,376,371 | -1.10(-1.10%) |
Dec 11, 2019 | 101.04 | 101.14 | 99.05 | 100.25 | 2,044,500 | -0.49(-0.48%) |
Dec 10, 2019 | 101.73 | 101.88 | 100.63 | 100.74 | 1,840,492 | -0.97(-0.95%) |
Dec 09, 2019 | 101.41 | 102.18 | 101.14 | 101.71 | 1,434,040 | +0.30(+0.30%) |
Dec 06, 2019 | 101.22 | 102.28 | 101.03 | 101.41 | 1,647,209 | +0.73(+0.72%) |
Dec 05, 2019 | 102.12 | 102.47 | 100.00 | 100.68 | 2,489,037 | -1.35(-1.33%) |
Dec 04, 2019 | 100.75 | 102.28 | 100.71 | 102.04 | 1,318,608 | +0.86(+0.85%) |
Dec 03, 2019 | 102.22 | 102.57 | 100.84 | 101.18 | 1,893,591 | -0.99(-0.97%) |
Dec 02, 2019 | 103.59 | 103.66 | 101.87 | 102.17 | 2,071,104 | -1.45(-1.40%) |
Nov 29, 2019 | 103.66 | 104.14 | 103.36 | 103.62 | 580,935 | -0.21(-0.21%) |
Nov 27, 2019 | 103.38 | 103.98 | 103.14 | 103.83 | 1,541,574 | +0.49(+0.48%) |
Nov 26, 2019 | 101.19 | 103.51 | 100.99 | 103.34 | 3,116,011 | +1.99(+1.96%) |
Nov 25, 2019 | 103.09 | 103.76 | 100.93 | 101.35 | 2,054,000 | -1.11(-1.09%) |
Nov 22, 2019 | 102.87 | 103.10 | 101.98 | 102.46 | 2,200,598 | -0.20(-0.20%) |
Nov 21, 2019 | 103.49 | 103.71 | 101.84 | 102.67 | 1,764,465 | -1.29(-1.24%) |
Nov 20, 2019 | 104.48 | 104.69 | 103.06 | 103.95 | 2,255,351 | -0.56(-0.53%) |
Nov 19, 2019 | 103.74 | 104.61 | 102.98 | 104.51 | 1,846,670 | +1.30(+1.26%) |
Nov 18, 2019 | 101.93 | 103.38 | 101.93 | 103.21 | 1,892,091 | +1.37(+1.35%) |
Nov 15, 2019 | 100.76 | 101.88 | 100.26 | 101.84 | 1,954,194 | +1.50(+1.49%) |
Nov 14, 2019 | 99.63 | 100.42 | 99.34 | 100.34 | 2,032,985 | +0.85(+0.85%) |
Nov 13, 2019 | 99.83 | 100.08 | 99.17 | 99.49 | 2,302,327 | +0.03(+0.03%) |
Nov 12, 2019 | 100.07 | 101.45 | 99.39 | 99.47 | 3,961,165 | -0.48(-0.48%) |
Nov 11, 2019 | 99.86 | 100.68 | 99.59 | 99.95 | 2,366,652 | +0.08(+0.08%) |
Nov 08, 2019 | 100.28 | 101.46 | 99.53 | 99.87 | 3,029,806 | -1.81(-1.78%) |
Nov 07, 2019 | 104.81 | 105.11 | 101.11 | 101.68 | 3,142,818 | -3.44(-3.28%) |
Nov 06, 2019 | 105.99 | 106.52 | 104.73 | 105.12 | 1,798,919 | -0.54(-0.51%) |
Nov 05, 2019 | 105.99 | 106.23 | 104.69 | 105.66 | 1,896,534 | -0.63(-0.60%) |
Nov 04, 2019 | 108.60 | 108.73 | 106.06 | 106.29 | 1,950,336 | -2.34(-2.15%) |
Nov 01, 2019 | 109.15 | 109.46 | 107.49 | 108.63 | 1,750,277 | -0.21(-0.19%) |
Oct 31, 2019 | 110.69 | 110.87 | 108.31 | 108.84 | 2,783,107 | -2.03(-1.83%) |
Oct 30, 2019 | 110.55 | 111.48 | 105.59 | 110.87 | 9,152,012 | -1.01(-0.90%) |
Oct 29, 2019 | 113.45 | 115.02 | 108.38 | 111.88 | 3,505,400 | -1.45(-1.28%) |
Oct 28, 2019 | 113.89 | 113.89 | 112.86 | 113.33 | 1,135,796 | -0.46(-0.41%) |
Oct 25, 2019 | 114.96 | 114.96 | 113.55 | 113.79 | 1,178,329 | -1.31(-1.14%) |
Oct 24, 2019 | 116.52 | 116.52 | 114.75 | 115.10 | 795,891 | -1.19(-1.02%) |
Oct 23, 2019 | 115.85 | 116.79 | 114.98 | 116.29 | 1,228,489 | +0.80(+0.69%) |
Oct 22, 2019 | 115.26 | 115.75 | 114.70 | 115.50 | 976,188 | +0.41(+0.36%) |
Oct 21, 2019 | 113.85 | 115.15 | 113.42 | 115.08 | 1,014,051 | +1.16(+1.01%) |
Oct 18, 2019 | 112.89 | 114.01 | 112.01 | 113.93 | 948,966 | +1.04(+0.92%) |
Oct 17, 2019 | 111.86 | 113.36 | 111.79 | 112.89 | 1,136,166 | +1.00(+0.90%) |
Oct 16, 2019 | 111.23 | 111.91 | 110.17 | 111.89 | 1,004,313 | +0.69(+0.62%) |
Oct 15, 2019 | 111.36 | 111.55 | 110.41 | 111.19 | 1,806,911 | -0.05(-0.05%) |
Oct 14, 2019 | 111.11 | 111.94 | 110.85 | 111.25 | 916,748 | +0.46(+0.42%) |
Oct 11, 2019 | 112.23 | 112.32 | 110.71 | 110.78 | 1,102,225 | -1.15(-1.03%) |
Oct 10, 2019 | 111.55 | 112.03 | 110.81 | 111.93 | 1,024,074 | -0.01(-0.01%) |
Oct 09, 2019 | 111.03 | 112.36 | 110.83 | 111.94 | 1,641,052 | +1.42(+1.29%) |
Oct 08, 2019 | 110.14 | 111.65 | 109.34 | 110.52 | 1,705,888 | +0.63(+0.58%) |
Oct 07, 2019 | 111.09 | 111.44 | 109.56 | 109.88 | 1,970,745 | -1.72(-1.54%) |
Oct 04, 2019 | 111.28 | 111.69 | 110.73 | 111.61 | 1,501,888 | +0.53(+0.48%) |
Oct 03, 2019 | 109.51 | 111.95 | 109.51 | 111.07 | 2,087,622 | +1.70(+1.56%) |
Oct 02, 2019 | 110.85 | 111.26 | 108.08 | 109.37 | 2,078,434 | -1.20(-1.08%) |
Oct 01, 2019 | 111.04 | 111.25 | 110.11 | 110.57 | 1,428,044 | -0.64(-0.58%) |
Sep 30, 2019 | 110.39 | 111.46 | 110.13 | 111.21 | 1,148,790 | +0.82(+0.74%) |
Sep 27, 2019 | 110.28 | 110.94 | 109.88 | 110.39 | 1,980,573 | +0.27(+0.25%) |
Sep 26, 2019 | 109.75 | 110.56 | 109.47 | 110.11 | 1,681,252 | +0.74(+0.67%) |
Sep 25, 2019 | 109.39 | 109.69 | 108.66 | 109.38 | 1,381,138 | +0.09(+0.09%) |
Sep 24, 2019 | 108.78 | 109.69 | 108.40 | 109.28 | 2,137,099 | +1.07(+0.99%) |
Sep 23, 2019 | 106.85 | 108.66 | 106.85 | 108.21 | 2,211,283 | +1.10(+1.02%) |
Sep 20, 2019 | 106.51 | 107.57 | 106.26 | 107.12 | 2,593,608 | +1.03(+0.97%) |
Sep 19, 2019 | 107.12 | 108.81 | 106.05 | 106.09 | 3,414,173 | -1.26(-1.17%) |
Sep 18, 2019 | 110.21 | 110.52 | 106.22 | 107.35 | 1,867,650 | -2.38(-2.17%) |
Sep 17, 2019 | 108.61 | 109.94 | 108.61 | 109.73 | 1,267,843 | +1.45(+1.34%) |
Sep 16, 2019 | 106.32 | 108.61 | 106.22 | 108.28 | 2,102,897 | +1.77(+1.66%) |
Sep 13, 2019 | 108.14 | 108.66 | 106.23 | 106.51 | 2,605,631 | -1.89(-1.75%) |
Sep 12, 2019 | 109.02 | 111.00 | 108.34 | 108.40 | 2,270,179 | -0.76(-0.70%) |
Sep 11, 2019 | 107.69 | 109.35 | 107.48 | 109.16 | 1,539,218 | +0.72(+0.67%) |
Sep 10, 2019 | 108.58 | 108.71 | 107.24 | 108.44 | 1,907,868 | -0.37(-0.34%) |
Sep 09, 2019 | 109.27 | 109.34 | 108.25 | 108.81 | 2,073,909 | -0.45(-0.41%) |
Sep 06, 2019 | 107.88 | 109.32 | 107.46 | 109.27 | 1,322,510 | +1.66(+1.54%) |
Sep 05, 2019 | 107.36 | 107.80 | 106.36 | 107.61 | 1,692,657 | +0.19(+0.17%) |
Sep 04, 2019 | 107.17 | 107.59 | 106.66 | 107.42 | 1,204,130 | +0.78(+0.73%) |
Sep 03, 2019 | 104.78 | 106.65 | 104.31 | 106.64 | 1,465,237 | +1.61(+1.54%) |
Aug 30, 2019 | 105.46 | 105.71 | 104.70 | 105.03 | 907,452 | +0.02(+0.02%) |
Aug 29, 2019 | 103.65 | 105.42 | 103.51 | 105.00 | 856,936 | +1.97(+1.91%) |
Aug 28, 2019 | 102.51 | 103.34 | 102.23 | 103.03 | 776,667 | +0.80(+0.78%) |
Aug 27, 2019 | 103.51 | 103.92 | 102.21 | 102.23 | 1,164,231 | -0.72(-0.70%) |
Aug 26, 2019 | 103.10 | 103.57 | 102.16 | 102.95 | 681,668 | +0.40(+0.39%) |
Aug 23, 2019 | 104.68 | 104.97 | 102.17 | 102.55 | 883,439 | -1.83(-1.75%) |
Aug 22, 2019 | 104.80 | 105.34 | 103.70 | 104.38 | 727,334 | -0.36(-0.34%) |
Aug 21, 2019 | 104.63 | 105.34 | 104.10 | 104.74 | 545,023 | +0.17(+0.16%) |
Aug 20, 2019 | 105.35 | 105.80 | 104.33 | 104.57 | 826,351 | -1.05(-1.00%) |
Aug 19, 2019 | 105.69 | 106.19 | 105.01 | 105.62 | 918,400 | +0.56(+0.53%) |
Aug 16, 2019 | 102.82 | 105.71 | 102.53 | 105.06 | 1,747,573 | +2.64(+2.58%) |
Aug 15, 2019 | 100.49 | 102.60 | 100.20 | 102.42 | 1,214,113 | +2.18(+2.17%) |
Aug 14, 2019 | 102.07 | 102.07 | 100.20 | 100.24 | 1,094,126 | -1.86(-1.82%) |
Aug 13, 2019 | 101.65 | 102.50 | 100.94 | 102.10 | 1,025,491 | +0.41(+0.40%) |
Aug 12, 2019 | 102.11 | 102.16 | 101.13 | 101.70 | 938,312 | -0.50(-0.49%) |
Aug 09, 2019 | 101.53 | 102.42 | 100.04 | 102.20 | 1,004,684 | +0.48(+0.47%) |
Aug 08, 2019 | 100.46 | 101.80 | 99.43 | 101.72 | 1,102,035 | +1.03(+1.02%) |
Aug 07, 2019 | 98.99 | 100.96 | 98.60 | 100.69 | 1,363,393 | +1.22(+1.23%) |
Aug 06, 2019 | 98.28 | 100.17 | 97.71 | 99.47 | 997,442 | +1.34(+1.37%) |
Aug 05, 2019 | 99.06 | 99.50 | 97.00 | 98.13 | 1,429,602 | -1.44(-1.45%) |
Aug 02, 2019 | 98.17 | 100.18 | 98.02 | 99.57 | 1,093,557 | +1.43(+1.45%) |
Aug 01, 2019 | 97.02 | 98.36 | 95.50 | 98.15 | 1,830,797 | +0.99(+1.02%) |
Jul 31, 2019 | 96.49 | 98.68 | 95.80 | 97.15 | 2,357,999 | +0.31(+0.32%) |
Jul 30, 2019 | 94.32 | 97.28 | 94.31 | 96.85 | 2,003,445 | +2.37(+2.51%) |
Jul 29, 2019 | 95.23 | 95.55 | 94.16 | 94.48 | 1,156,823 | -0.27(-0.29%) |
Jul 26, 2019 | 95.91 | 96.11 | 94.20 | 94.75 | 1,758,520 | -1.10(-1.15%) |
Jul 25, 2019 | 99.99 | 99.99 | 95.52 | 95.85 | 1,987,363 | -3.98(-3.99%) |
Jul 24, 2019 | 99.73 | 100.41 | 99.28 | 99.84 | 998,146 | +0.18(+0.18%) |
Jul 23, 2019 | 99.63 | 100.38 | 98.26 | 99.66 | 1,089,500 | -0.22(-0.22%) |
Jul 22, 2019 | 100.08 | 100.20 | 99.50 | 99.88 | 975,363 | -0.14(-0.14%) |
Jul 19, 2019 | 102.33 | 102.38 | 99.82 | 100.01 | 902,273 | -2.16(-2.11%) |
Jul 18, 2019 | 101.04 | 102.40 | 100.78 | 102.17 | 735,847 | +0.77(+0.75%) |
Jul 17, 2019 | 101.91 | 102.00 | 100.58 | 101.41 | 688,591 | -0.20(-0.19%) |
Jul 16, 2019 | 101.57 | 101.87 | 100.79 | 101.60 | 1,267,934 | -0.03(-0.03%) |
Jul 15, 2019 | 102.01 | 102.54 | 101.52 | 101.64 | 655,137 | -0.36(-0.36%) |
Jul 12, 2019 | 103.08 | 103.33 | 101.95 | 102.00 | 813,164 | -0.82(-0.79%) |
Jul 11, 2019 | 103.79 | 103.91 | 101.83 | 102.82 | 1,037,348 | -0.92(-0.89%) |
Jul 10, 2019 | 103.77 | 103.95 | 102.76 | 103.74 | 777,560 | +0.37(+0.36%) |
Jul 09, 2019 | 102.16 | 103.79 | 102.11 | 103.37 | 2,030,325 | +1.06(+1.04%) |
Jul 08, 2019 | 102.52 | 102.74 | 101.64 | 102.31 | 749,360 | -0.52(-0.50%) |
Jul 05, 2019 | 102.18 | 103.17 | 101.26 | 102.83 | 609,990 | +0.08(+0.08%) |
Jul 03, 2019 | 101.74 | 103.07 | 101.74 | 102.74 | 508,286 | +1.54(+1.52%) |
Jul 02, 2019 | 99.65 | 101.69 | 99.08 | 101.20 | 1,082,325 | +1.75(+1.76%) |
Jul 01, 2019 | 101.04 | 101.04 | 98.42 | 99.45 | 986,113 | -0.61(-0.61%) |
Jun 28, 2019 | 100.02 | 100.62 | 99.56 | 100.06 | 1,464,943 | +0.16(+0.16%) |
Jun 27, 2019 | 99.67 | 100.27 | 99.35 | 99.90 | 1,130,427 | +0.30(+0.30%) |
Jun 26, 2019 | 102.80 | 103.11 | 99.42 | 99.61 | 1,808,460 | -3.19(-3.10%) |
Jun 25, 2019 | 104.81 | 105.36 | 102.74 | 102.79 | 1,117,637 | -1.88(-1.79%) |
Jun 24, 2019 | 104.80 | 105.21 | 104.15 | 104.67 | 768,801 | +0.05(+0.05%) |
Jun 21, 2019 | 105.98 | 105.98 | 103.79 | 104.62 | 2,071,167 | -1.47(-1.39%) |
Jun 20, 2019 | 106.10 | 106.35 | 105.49 | 106.09 | 1,316,496 | +0.75(+0.71%) |
Jun 19, 2019 | 103.68 | 105.66 | 103.56 | 105.34 | 1,119,348 | +1.33(+1.28%) |
Jun 18, 2019 | 104.53 | 105.34 | 103.65 | 104.01 | 1,314,386 | -0.05(-0.05%) |
Jun 17, 2019 | 102.04 | 104.25 | 102.04 | 104.06 | 1,315,624 | +2.32(+2.28%) |
Jun 14, 2019 | 100.85 | 102.04 | 100.67 | 101.74 | 906,275 | +0.69(+0.68%) |
Jun 13, 2019 | 100.47 | 101.21 | 100.42 | 101.05 | 1,437,017 | +0.54(+0.54%) |
Jun 12, 2019 | 100.56 | 100.99 | 100.00 | 100.51 | 1,490,186 | +0.14(+0.14%) |
Jun 11, 2019 | 98.87 | 100.61 | 98.77 | 100.36 | 1,945,464 | +2.01(+2.05%) |
Jun 10, 2019 | 98.11 | 98.79 | 97.23 | 98.35 | 1,326,531 | +0.70(+0.72%) |
Jun 07, 2019 | 97.81 | 98.81 | 97.59 | 97.65 | 1,481,523 | +0.42(+0.43%) |
Jun 06, 2019 | 97.67 | 97.85 | 96.56 | 97.23 | 1,438,086 | +0.55(+0.57%) |
Jun 05, 2019 | 95.60 | 97.02 | 95.41 | 96.68 | 2,866,911 | +1.73(+1.82%) |
Jun 04, 2019 | 96.63 | 96.85 | 94.20 | 94.96 | 1,922,920 | -1.73(-1.79%) |
Jun 03, 2019 | 99.46 | 101.38 | 96.10 | 96.69 | 1,882,074 | -2.41(-2.43%) |
May 31, 2019 | 98.77 | 99.88 | 98.56 | 99.10 | 1,171,011 | +0.00(+0.00%) |
May 30, 2019 | 99.22 | 99.71 | 98.73 | 99.10 | 736,329 | +0.20(+0.20%) |
May 29, 2019 | 100.46 | 100.48 | 98.40 | 98.90 | 952,122 | -1.35(-1.34%) |
May 28, 2019 | 101.43 | 101.86 | 100.25 | 100.25 | 1,291,410 | -0.76(-0.75%) |
May 24, 2019 | 100.83 | 101.63 | 100.83 | 101.00 | 859,430 | +0.57(+0.56%) |
May 23, 2019 | 99.38 | 100.72 | 99.22 | 100.44 | 1,204,414 | +0.81(+0.81%) |
May 22, 2019 | 98.90 | 99.76 | 98.49 | 99.63 | 929,323 | +1.14(+1.15%) |
May 21, 2019 | 98.23 | 99.08 | 97.92 | 98.49 | 1,210,588 | +0.70(+0.71%) |
May 20, 2019 | 99.04 | 99.26 | 97.38 | 97.80 | 857,046 | -1.52(-1.53%) |
May 17, 2019 | 99.08 | 99.52 | 98.63 | 99.32 | 818,567 | -0.31(-0.31%) |
May 16, 2019 | 98.93 | 100.02 | 98.93 | 99.63 | 1,005,721 | +0.60(+0.60%) |
May 15, 2019 | 98.56 | 99.48 | 98.13 | 99.03 | 1,017,447 | +0.63(+0.64%) |
May 14, 2019 | 98.49 | 99.18 | 98.32 | 98.40 | 1,136,563 | +0.15(+0.15%) |
May 13, 2019 | 98.15 | 98.59 | 97.76 | 98.25 | 947,528 | -0.73(-0.74%) |
May 10, 2019 | 98.89 | 99.72 | 98.27 | 98.98 | 1,414,645 | -0.02(-0.02%) |
May 09, 2019 | 98.82 | 99.21 | 97.48 | 99.00 | 946,039 | -0.07(-0.07%) |
May 08, 2019 | 98.71 | 100.39 | 98.65 | 99.07 | 960,060 | +0.22(+0.22%) |
May 07, 2019 | 100.15 | 100.55 | 98.16 | 98.85 | 1,205,204 | -1.66(-1.65%) |
May 06, 2019 | 101.11 | 101.37 | 100.21 | 100.51 | 1,440,674 | -1.10(-1.09%) |
May 03, 2019 | 100.47 | 101.87 | 100.32 | 101.61 | 1,416,308 | +1.60(+1.60%) |
May 02, 2019 | 99.31 | 101.70 | 98.75 | 100.01 | 1,828,599 | +0.98(+0.99%) |