Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.54 | 108.45 | 107.20 | 108.17 | 4,080,600 | +0.20(+0.19%) |
Dec 30, 2019 | 109.52 | 109.60 | 107.73 | 107.97 | 3,769,197 | -1.43(-1.31%) |
Dec 27, 2019 | 110.17 | 110.18 | 108.90 | 109.40 | 3,390,300 | -0.35(-0.32%) |
Dec 26, 2019 | 109.13 | 109.75 | 108.57 | 109.75 | 4,049,960 | +1.06(+0.98%) |
Dec 24, 2019 | 108.64 | 109.26 | 108.38 | 108.69 | 1,679,900 | +0.08(+0.07%) |
Dec 23, 2019 | 109.05 | 109.45 | 108.38 | 108.61 | 4,658,954 | -0.14(-0.13%) |
Dec 20, 2019 | 109.28 | 109.62 | 108.13 | 108.75 | 9,831,000 | -0.13(-0.12%) |
Dec 19, 2019 | 107.80 | 108.94 | 107.46 | 108.88 | 6,589,991 | +1.05(+0.97%) |
Dec 18, 2019 | 108.86 | 109.47 | 107.76 | 107.83 | 6,478,027 | -0.63(-0.58%) |
Dec 17, 2019 | 109.57 | 109.60 | 107.67 | 108.46 | 8,165,862 | -1.11(-1.01%) |
Dec 16, 2019 | 108.40 | 109.83 | 108.35 | 109.57 | 8,465,440 | +1.92(+1.78%) |
Dec 13, 2019 | 105.83 | 107.91 | 105.52 | 107.65 | 7,001,100 | +1.98(+1.87%) |
Dec 12, 2019 | 105.21 | 106.22 | 104.13 | 105.67 | 6,379,869 | +0.16(+0.15%) |
Dec 11, 2019 | 103.72 | 105.87 | 103.59 | 105.51 | 5,779,732 | +1.89(+1.82%) |
Dec 10, 2019 | 103.77 | 104.13 | 103.26 | 103.62 | 5,316,498 | -0.16(-0.15%) |
Dec 09, 2019 | 104.60 | 105.10 | 103.60 | 103.78 | 5,641,273 | -0.56(-0.54%) |
Dec 06, 2019 | 104.79 | 105.34 | 104.16 | 104.34 | 7,018,400 | -0.25(-0.24%) |
Dec 05, 2019 | 105.45 | 105.50 | 104.11 | 104.59 | 5,635,759 | -0.41(-0.39%) |
Dec 04, 2019 | 106.29 | 106.29 | 104.65 | 105.00 | 7,848,714 | -0.59(-0.56%) |
Dec 03, 2019 | 105.00 | 106.13 | 104.51 | 105.59 | 9,062,617 | -0.62(-0.58%) |
Dec 02, 2019 | 107.96 | 108.49 | 104.65 | 106.21 | 7,182,505 | -1.80(-1.67%) |
Nov 29, 2019 | 107.97 | 108.39 | 106.90 | 108.01 | 4,439,500 | +0.26(+0.24%) |
Nov 27, 2019 | 106.89 | 108.24 | 106.80 | 107.75 | 7,555,100 | +1.55(+1.46%) |
Nov 26, 2019 | 104.80 | 106.78 | 104.50 | 106.20 | 13,127,330 | +1.75(+1.68%) |
Nov 25, 2019 | 102.38 | 104.57 | 102.06 | 104.45 | 8,336,269 | +2.68(+2.63%) |
Nov 22, 2019 | 102.92 | 103.23 | 100.72 | 101.77 | 6,448,800 | -0.78(-0.76%) |
Nov 21, 2019 | 103.00 | 104.47 | 102.15 | 102.55 | 7,524,761 | -1.54(-1.48%) |
Nov 20, 2019 | 105.22 | 105.38 | 103.12 | 104.09 | 5,953,540 | -0.86(-0.82%) |
Nov 19, 2019 | 104.08 | 106.17 | 104.01 | 104.95 | 7,954,090 | +1.29(+1.24%) |
Nov 18, 2019 | 103.85 | 104.20 | 102.98 | 103.66 | 4,830,438 | -0.54(-0.52%) |
Nov 15, 2019 | 104.35 | 104.48 | 103.11 | 104.20 | 5,640,300 | +0.47(+0.45%) |
Nov 14, 2019 | 101.87 | 103.85 | 101.37 | 103.73 | 4,978,407 | +1.61(+1.58%) |
Nov 13, 2019 | 102.00 | 103.60 | 101.63 | 102.12 | 5,328,203 | +0.09(+0.09%) |
Nov 12, 2019 | 102.97 | 103.09 | 100.92 | 102.03 | 6,708,270 | -0.64(-0.62%) |
Nov 11, 2019 | 101.04 | 103.04 | 100.66 | 102.67 | 5,391,025 | +1.25(+1.23%) |
Nov 08, 2019 | 100.03 | 101.71 | 99.60 | 101.42 | 5,451,400 | +0.95(+0.95%) |
Nov 07, 2019 | 100.94 | 101.72 | 100.29 | 100.47 | 9,084,687 | -0.16(-0.16%) |
Nov 06, 2019 | 101.20 | 101.34 | 100.17 | 100.63 | 7,331,933 | -0.36(-0.36%) |
Nov 05, 2019 | 103.05 | 103.25 | 100.29 | 100.99 | 9,235,678 | -1.82(-1.77%) |
Nov 04, 2019 | 105.72 | 105.76 | 102.61 | 102.81 | 5,813,151 | -2.17(-2.07%) |
Nov 01, 2019 | 104.70 | 105.30 | 103.93 | 104.98 | 5,489,800 | +0.88(+0.85%) |
Oct 31, 2019 | 106.47 | 106.50 | 103.26 | 104.10 | 7,200,511 | -2.40(-2.25%) |
Oct 30, 2019 | 105.29 | 106.60 | 103.96 | 106.50 | 4,204,428 | +1.50(+1.43%) |
Oct 29, 2019 | 106.84 | 107.02 | 104.69 | 105.00 | 5,420,766 | -1.60(-1.50%) |
Oct 28, 2019 | 107.99 | 108.46 | 106.45 | 106.60 | 7,004,102 | -0.59(-0.55%) |
Oct 25, 2019 | 104.46 | 107.49 | 104.42 | 107.19 | 12,070,900 | +2.28(+2.17%) |
Oct 24, 2019 | 106.07 | 106.98 | 103.19 | 104.91 | 23,815,828 | +8.27(+8.56%) |
Oct 23, 2019 | 97.42 | 97.60 | 94.77 | 96.64 | 17,445,654 | -0.72(-0.74%) |
Oct 22, 2019 | 101.36 | 101.95 | 97.11 | 97.36 | 11,383,829 | -4.08(-4.02%) |
Oct 21, 2019 | 102.36 | 102.73 | 100.46 | 101.44 | 6,917,128 | +0.22(+0.22%) |
Oct 18, 2019 | 103.92 | 104.32 | 100.75 | 101.22 | 7,261,200 | -2.41(-2.33%) |
Oct 17, 2019 | 103.89 | 104.34 | 102.84 | 103.63 | 4,018,839 | +0.54(+0.52%) |
Oct 16, 2019 | 103.00 | 103.23 | 101.90 | 103.09 | 4,363,664 | -0.50(-0.48%) |
Oct 15, 2019 | 102.01 | 103.66 | 101.90 | 103.59 | 4,628,811 | +1.84(+1.81%) |
Oct 14, 2019 | 101.59 | 102.35 | 101.37 | 101.75 | 3,817,791 | +0.17(+0.17%) |
Oct 11, 2019 | 101.78 | 103.96 | 101.47 | 101.58 | 4,788,300 | +1.04(+1.03%) |
Oct 10, 2019 | 99.40 | 101.00 | 99.40 | 100.54 | 4,561,574 | +0.65(+0.65%) |
Oct 09, 2019 | 99.44 | 100.69 | 99.39 | 99.89 | 5,037,196 | +0.56(+0.56%) |
Oct 08, 2019 | 100.85 | 101.15 | 99.25 | 99.33 | 7,397,257 | -2.29(-2.25%) |
Oct 07, 2019 | 102.11 | 102.61 | 101.52 | 101.62 | 3,829,046 | -1.17(-1.14%) |
Oct 04, 2019 | 101.84 | 102.98 | 100.84 | 102.79 | 5,534,600 | +1.76(+1.74%) |
Oct 03, 2019 | 99.54 | 101.31 | 98.61 | 101.03 | 5,342,899 | +1.30(+1.30%) |
Oct 02, 2019 | 101.81 | 101.83 | 99.36 | 99.73 | 8,011,206 | -2.80(-2.73%) |
Oct 01, 2019 | 104.00 | 104.64 | 102.23 | 102.53 | 5,746,345 | -1.06(-1.02%) |
Sep 30, 2019 | 103.09 | 104.07 | 101.48 | 103.59 | 7,512,612 | +1.39(+1.36%) |
Sep 27, 2019 | 104.87 | 105.17 | 101.10 | 102.20 | 7,189,800 | -2.35(-2.25%) |
Sep 26, 2019 | 104.43 | 104.87 | 103.22 | 104.55 | 4,780,720 | +0.40(+0.38%) |
Sep 25, 2019 | 103.34 | 104.46 | 101.54 | 104.15 | 5,523,729 | +0.46(+0.44%) |
Sep 24, 2019 | 105.41 | 106.10 | 102.73 | 103.69 | 6,444,067 | -1.42(-1.35%) |
Sep 23, 2019 | 104.73 | 105.32 | 104.35 | 105.11 | 3,395,959 | +0.47(+0.45%) |
Sep 20, 2019 | 104.71 | 105.46 | 103.91 | 104.64 | 10,707,800 | -1.48(-1.39%) |
Sep 19, 2019 | 105.64 | 107.02 | 105.60 | 106.12 | 5,246,998 | +0.52(+0.49%) |
Sep 18, 2019 | 107.78 | 107.80 | 103.73 | 105.60 | 6,683,755 | -1.90(-1.77%) |
Sep 17, 2019 | 106.81 | 107.89 | 106.46 | 107.50 | 4,115,203 | +0.98(+0.92%) |
Sep 16, 2019 | 106.13 | 108.01 | 105.99 | 106.52 | 5,215,635 | -0.48(-0.45%) |
Sep 13, 2019 | 106.66 | 107.29 | 105.25 | 107.00 | 8,390,100 | -0.10(-0.09%) |
Sep 12, 2019 | 105.71 | 107.92 | 105.49 | 107.10 | 11,585,033 | +3.08(+2.96%) |
Sep 11, 2019 | 104.15 | 104.48 | 103.11 | 104.02 | 7,005,604 | +0.97(+0.94%) |
Sep 10, 2019 | 104.77 | 104.95 | 101.31 | 103.05 | 13,427,652 | -2.38(-2.26%) |
Sep 09, 2019 | 110.62 | 110.77 | 103.90 | 105.43 | 10,958,313 | -4.62(-4.20%) |
Sep 06, 2019 | 111.66 | 111.67 | 109.62 | 110.05 | 4,676,000 | -1.41(-1.27%) |
Sep 05, 2019 | 110.00 | 111.63 | 109.51 | 111.46 | 5,348,743 | +2.73(+2.51%) |
Sep 04, 2019 | 107.75 | 109.24 | 107.29 | 108.73 | 3,691,438 | +1.98(+1.85%) |
Sep 03, 2019 | 107.92 | 108.86 | 106.46 | 106.75 | 4,037,975 | -2.30(-2.11%) |
Aug 30, 2019 | 110.13 | 110.97 | 108.54 | 109.05 | 3,958,600 | -0.16(-0.15%) |
Aug 29, 2019 | 108.96 | 109.76 | 108.78 | 109.21 | 3,930,908 | +1.74(+1.62%) |
Aug 28, 2019 | 106.71 | 107.63 | 105.35 | 107.47 | 3,256,134 | +0.02(+0.02%) |
Aug 27, 2019 | 108.39 | 108.72 | 106.95 | 107.45 | 4,938,297 | -0.21(-0.20%) |
Aug 26, 2019 | 107.11 | 107.83 | 106.29 | 107.66 | 3,668,541 | +1.62(+1.53%) |
Aug 23, 2019 | 108.93 | 110.14 | 105.51 | 106.04 | 7,457,300 | -2.73(-2.51%) |
Aug 22, 2019 | 110.08 | 110.29 | 107.65 | 108.77 | 3,863,950 | -1.05(-0.96%) |
Aug 21, 2019 | 108.54 | 110.02 | 108.40 | 109.82 | 5,416,234 | +2.45(+2.28%) |
Aug 20, 2019 | 107.91 | 108.58 | 107.02 | 107.37 | 4,359,109 | -0.30(-0.28%) |
Aug 19, 2019 | 108.00 | 108.44 | 106.83 | 107.67 | 5,720,897 | +1.51(+1.42%) |
Aug 16, 2019 | 106.08 | 106.61 | 105.55 | 106.16 | 5,989,100 | +1.21(+1.15%) |
Aug 15, 2019 | 103.90 | 105.79 | 103.13 | 104.95 | 7,049,083 | +1.68(+1.63%) |
Aug 14, 2019 | 104.17 | 105.13 | 102.44 | 103.27 | 9,537,673 | -2.77(-2.61%) |
Aug 13, 2019 | 103.39 | 106.70 | 102.68 | 106.04 | 9,908,906 | +3.32(+3.23%) |
Aug 12, 2019 | 104.01 | 104.38 | 102.21 | 102.72 | 7,897,173 | -2.10(-2.00%) |
Aug 09, 2019 | 106.40 | 106.52 | 104.45 | 104.82 | 7,777,300 | -1.97(-1.84%) |
Aug 08, 2019 | 107.35 | 108.14 | 106.08 | 106.79 | 7,813,173 | +0.16(+0.15%) |
Aug 07, 2019 | 104.06 | 107.16 | 103.30 | 106.63 | 7,620,940 | +1.60(+1.52%) |
Aug 06, 2019 | 105.00 | 106.00 | 104.48 | 105.03 | 7,739,348 | +1.43(+1.38%) |
Aug 05, 2019 | 103.76 | 105.39 | 102.41 | 103.60 | 11,736,961 | -3.49(-3.26%) |
Aug 02, 2019 | 109.47 | 109.65 | 105.83 | 107.09 | 10,466,900 | -3.71(-3.35%) |
Aug 01, 2019 | 110.45 | 112.45 | 109.67 | 110.80 | 9,435,899 | +0.40(+0.36%) |
Jul 31, 2019 | 112.20 | 112.30 | 109.43 | 110.40 | 10,095,325 | -1.64(-1.46%) |
Jul 30, 2019 | 110.79 | 112.29 | 108.77 | 112.04 | 8,450,103 | +0.59(+0.53%) |
Jul 29, 2019 | 113.50 | 114.28 | 111.22 | 111.45 | 13,819,613 | -4.04(-3.50%) |
Jul 26, 2019 | 115.71 | 116.35 | 114.34 | 115.49 | 7,995,900 | +0.37(+0.32%) |
Jul 25, 2019 | 116.75 | 117.55 | 113.23 | 115.12 | 19,414,172 | -6.18(-5.09%) |
Jul 24, 2019 | 120.00 | 121.33 | 118.93 | 121.30 | 8,952,451 | +1.08(+0.90%) |
Jul 23, 2019 | 119.42 | 120.27 | 118.69 | 120.22 | 5,015,318 | +1.53(+1.29%) |
Jul 22, 2019 | 118.99 | 119.21 | 118.12 | 118.69 | 5,677,189 | +0.06(+0.05%) |
Jul 19, 2019 | 120.74 | 121.36 | 118.60 | 118.63 | 4,916,200 | -1.24(-1.03%) |
Jul 18, 2019 | 118.99 | 120.80 | 118.63 | 119.87 | 4,440,284 | +1.06(+0.89%) |
Jul 17, 2019 | 119.65 | 119.99 | 118.80 | 118.81 | 4,626,718 | -0.90(-0.75%) |
Jul 16, 2019 | 121.10 | 121.48 | 119.53 | 119.71 | 4,006,686 | -1.19(-0.98%) |
Jul 15, 2019 | 120.77 | 121.04 | 119.80 | 120.90 | 3,721,270 | +0.78(+0.65%) |
Jul 12, 2019 | 120.92 | 121.00 | 119.31 | 120.12 | 4,540,200 | -0.53(-0.44%) |
Jul 11, 2019 | 120.17 | 120.75 | 119.24 | 120.65 | 4,998,721 | +1.01(+0.84%) |
Jul 10, 2019 | 119.11 | 120.20 | 118.78 | 119.64 | 5,879,437 | +1.27(+1.07%) |
Jul 09, 2019 | 116.37 | 118.62 | 116.25 | 118.37 | 4,738,620 | +1.42(+1.21%) |
Jul 08, 2019 | 116.34 | 117.22 | 115.14 | 116.95 | 4,982,804 | -0.21(-0.18%) |
Jul 05, 2019 | 116.54 | 117.40 | 114.69 | 117.16 | 3,801,700 | -0.52(-0.44%) |
Jul 03, 2019 | 116.88 | 117.72 | 116.06 | 117.68 | 3,288,900 | +1.51(+1.30%) |
Jul 02, 2019 | 115.18 | 116.20 | 114.58 | 116.17 | 4,155,091 | +1.14(+0.99%) |
Jul 01, 2019 | 116.72 | 116.75 | 114.35 | 115.03 | 5,709,605 | +0.57(+0.50%) |
Jun 28, 2019 | 114.24 | 114.62 | 113.33 | 114.46 | 6,679,700 | +0.79(+0.69%) |
Jun 27, 2019 | 114.51 | 114.87 | 113.08 | 113.67 | 5,138,968 | -0.48(-0.42%) |
Jun 26, 2019 | 115.70 | 116.38 | 114.11 | 114.15 | 4,637,070 | -0.29(-0.25%) |
Jun 25, 2019 | 116.58 | 116.96 | 113.39 | 114.44 | 5,394,596 | -2.32(-1.99%) |
Jun 24, 2019 | 116.51 | 116.77 | 115.66 | 116.76 | 3,369,867 | +0.55(+0.47%) |
Jun 21, 2019 | 116.08 | 117.28 | 115.97 | 116.21 | 10,651,500 | -2.58(-2.17%) |
Jun 20, 2019 | 118.85 | 119.95 | 117.84 | 118.79 | 5,435,036 | +1.65(+1.41%) |
Jun 19, 2019 | 116.00 | 117.34 | 115.22 | 117.14 | 5,165,089 | +1.16(+1.00%) |
Jun 18, 2019 | 118.60 | 118.65 | 115.84 | 115.98 | 6,793,200 | -1.18(-1.01%) |
Jun 17, 2019 | 116.58 | 117.33 | 116.37 | 117.16 | 4,620,975 | +0.99(+0.85%) |
Jun 14, 2019 | 115.91 | 116.73 | 115.27 | 116.17 | 4,241,900 | +0.45(+0.39%) |
Jun 13, 2019 | 114.82 | 115.82 | 114.59 | 115.72 | 4,089,375 | +1.22(+1.07%) |
Jun 12, 2019 | 114.59 | 114.89 | 113.47 | 114.50 | 3,914,556 | -0.10(-0.09%) |
Jun 11, 2019 | 116.97 | 117.45 | 113.29 | 114.60 | 5,038,301 | -1.02(-0.88%) |
Jun 10, 2019 | 115.10 | 117.35 | 114.85 | 115.62 | 6,483,510 | +1.60(+1.40%) |
Jun 07, 2019 | 112.30 | 115.14 | 112.08 | 114.02 | 5,916,400 | +2.24(+2.00%) |
Jun 06, 2019 | 111.11 | 112.04 | 110.27 | 111.78 | 4,742,815 | +1.01(+0.91%) |
Jun 05, 2019 | 110.04 | 110.88 | 109.46 | 110.77 | 6,220,005 | +2.04(+1.88%) |
Jun 04, 2019 | 106.83 | 108.83 | 105.78 | 108.73 | 7,280,314 | +2.65(+2.50%) |
Jun 03, 2019 | 111.09 | 111.09 | 103.96 | 106.08 | 11,261,014 | -3.67(-3.34%) |
May 31, 2019 | 110.33 | 110.80 | 108.74 | 109.75 | 4,913,400 | -1.66(-1.49%) |
May 30, 2019 | 110.64 | 111.57 | 110.09 | 111.41 | 3,871,178 | +1.33(+1.21%) |
May 29, 2019 | 110.75 | 110.97 | 109.31 | 110.08 | 8,165,545 | -1.66(-1.49%) |
May 28, 2019 | 110.57 | 113.14 | 110.50 | 111.74 | 6,567,934 | +1.89(+1.72%) |
May 24, 2019 | 110.84 | 111.24 | 109.46 | 109.85 | 4,832,600 | -0.05(-0.05%) |
May 23, 2019 | 111.47 | 111.71 | 109.06 | 109.90 | 7,183,199 | -2.57(-2.29%) |
May 22, 2019 | 112.28 | 113.96 | 112.21 | 112.47 | 3,091,872 | +0.04(+0.04%) |
May 21, 2019 | 112.67 | 113.12 | 111.69 | 112.43 | 4,001,393 | +0.20(+0.18%) |
May 20, 2019 | 111.97 | 113.31 | 111.23 | 112.23 | 3,631,586 | -0.57(-0.51%) |
May 17, 2019 | 113.07 | 114.25 | 112.24 | 112.80 | 4,512,500 | -1.07(-0.94%) |
May 16, 2019 | 111.20 | 114.66 | 111.16 | 113.87 | 6,030,679 | +2.37(+2.13%) |
May 15, 2019 | 108.59 | 111.93 | 108.31 | 111.50 | 5,315,111 | +2.41(+2.21%) |
May 14, 2019 | 107.56 | 110.40 | 107.35 | 109.09 | 4,559,139 | +2.26(+2.12%) |
May 13, 2019 | 107.60 | 108.63 | 106.52 | 106.83 | 5,656,748 | -3.58(-3.24%) |
May 10, 2019 | 109.22 | 110.68 | 107.46 | 110.41 | 3,750,800 | +0.68(+0.62%) |
May 09, 2019 | 108.10 | 110.13 | 107.25 | 109.73 | 4,657,417 | +0.66(+0.61%) |
May 08, 2019 | 108.58 | 109.88 | 108.15 | 109.07 | 4,117,697 | +0.12(+0.11%) |
May 07, 2019 | 110.17 | 110.17 | 107.64 | 108.95 | 6,178,582 | -1.90(-1.71%) |
May 06, 2019 | 109.44 | 111.12 | 108.58 | 110.85 | 4,722,274 | -1.11(-0.99%) |
May 03, 2019 | 110.57 | 112.12 | 110.25 | 111.96 | 4,660,900 | +2.26(+2.06%) |
May 02, 2019 | 110.60 | 111.16 | 108.91 | 109.70 | 5,272,022 | -1.24(-1.12%) |
May 01, 2019 | 113.21 | 113.69 | 110.92 | 110.94 | 5,444,436 | -1.83(-1.62%) |
Apr 30, 2019 | 112.44 | 113.22 | 111.20 | 112.77 | 6,487,059 | +0.33(+0.29%) |
Apr 29, 2019 | 110.70 | 113.00 | 110.44 | 112.44 | 6,988,663 | +1.88(+1.70%) |
Apr 26, 2019 | 109.72 | 110.57 | 107.88 | 110.56 | 7,683,100 | +0.34(+0.31%) |
Apr 25, 2019 | 108.52 | 110.92 | 108.52 | 110.22 | 10,959,102 | +3.00(+2.80%) |
Apr 24, 2019 | 107.11 | 108.39 | 106.42 | 107.22 | 9,545,999 | +0.32(+0.30%) |
Apr 23, 2019 | 107.10 | 107.51 | 106.44 | 106.90 | 8,563,708 | +0.09(+0.08%) |
Apr 22, 2019 | 106.79 | 107.18 | 106.02 | 106.81 | 6,408,383 | -0.55(-0.51%) |
Apr 18, 2019 | 108.36 | 108.45 | 105.08 | 107.36 | 10,220,700 | -1.45(-1.33%) |
Apr 17, 2019 | 107.81 | 108.86 | 107.25 | 108.81 | 5,353,822 | +0.61(+0.56%) |
Apr 16, 2019 | 108.80 | 108.80 | 107.58 | 108.20 | 3,766,268 | +0.06(+0.06%) |
Apr 15, 2019 | 108.58 | 109.00 | 107.31 | 108.14 | 4,480,107 | -0.34(-0.31%) |
Apr 12, 2019 | 107.03 | 108.54 | 106.41 | 108.48 | 6,998,000 | +2.02(+1.90%) |
Apr 11, 2019 | 107.51 | 107.74 | 105.91 | 106.46 | 7,680,770 | -1.05(-0.98%) |
Apr 10, 2019 | 107.15 | 107.77 | 106.39 | 107.51 | 6,561,917 | +0.58(+0.54%) |
Apr 09, 2019 | 106.06 | 107.51 | 105.83 | 106.93 | 7,217,001 | +0.33(+0.31%) |
Apr 08, 2019 | 105.66 | 107.00 | 104.67 | 106.60 | 9,261,895 | +0.87(+0.82%) |
Apr 05, 2019 | 104.84 | 105.80 | 104.62 | 105.73 | 8,573,700 | +1.27(+1.22%) |
Apr 04, 2019 | 104.70 | 104.97 | 102.65 | 104.46 | 7,956,830 | -0.23(-0.22%) |
Apr 03, 2019 | 105.91 | 105.97 | 104.49 | 104.69 | 5,442,300 | -0.54(-0.51%) |
Apr 02, 2019 | 105.76 | 105.76 | 104.66 | 105.23 | 4,177,488 | -0.32(-0.30%) |
Apr 01, 2019 | 104.99 | 105.76 | 103.85 | 105.55 | 6,286,801 | +1.71(+1.65%) |
Mar 29, 2019 | 104.52 | 104.70 | 103.46 | 103.84 | 5,625,500 | -0.02(-0.02%) |
Mar 28, 2019 | 103.45 | 104.01 | 102.67 | 103.86 | 4,466,552 | +0.79(+0.77%) |
Mar 27, 2019 | 103.20 | 104.17 | 101.74 | 103.07 | 5,450,007 | -0.08(-0.08%) |
Mar 26, 2019 | 102.34 | 103.29 | 101.75 | 103.15 | 4,497,885 | +1.60(+1.58%) |
Mar 25, 2019 | 100.94 | 102.18 | 100.51 | 101.55 | 5,117,649 | +0.28(+0.28%) |
Mar 22, 2019 | 103.87 | 104.00 | 101.25 | 101.27 | 7,194,900 | -2.88(-2.77%) |
Mar 21, 2019 | 102.15 | 104.56 | 102.08 | 104.15 | 7,216,094 | +1.84(+1.80%) |
Mar 20, 2019 | 101.45 | 103.05 | 100.84 | 102.31 | 6,462,637 | +0.77(+0.76%) |
Mar 19, 2019 | 100.60 | 101.68 | 100.60 | 101.54 | 6,965,095 | +1.27(+1.27%) |
Mar 18, 2019 | 101.21 | 101.83 | 99.37 | 100.27 | 5,556,561 | -0.46(-0.46%) |
Mar 15, 2019 | 99.40 | 101.26 | 99.33 | 100.73 | 10,960,799 | +1.70(+1.72%) |
Mar 14, 2019 | 99.46 | 99.67 | 98.93 | 99.03 | 5,414,119 | -0.28(-0.28%) |
Mar 13, 2019 | 98.20 | 100.59 | 98.14 | 99.31 | 9,355,582 | +1.81(+1.86%) |
Mar 12, 2019 | 98.00 | 98.08 | 96.90 | 97.50 | 5,624,844 | +0.05(+0.05%) |
Mar 11, 2019 | 96.01 | 97.57 | 95.95 | 97.45 | 5,387,380 | +1.76(+1.84%) |
Mar 08, 2019 | 95.04 | 95.77 | 94.51 | 95.69 | 4,578,000 | -0.52(-0.54%) |
Mar 07, 2019 | 96.17 | 96.75 | 95.30 | 96.21 | 6,170,076 | -0.25(-0.26%) |
Mar 06, 2019 | 96.52 | 97.28 | 95.91 | 96.46 | 3,226,324 | -0.07(-0.07%) |
Mar 05, 2019 | 96.65 | 97.14 | 96.15 | 96.53 | 6,321,239 | -0.04(-0.04%) |
Mar 04, 2019 | 98.03 | 98.50 | 95.34 | 96.57 | 7,855,141 | -2.23(-2.26%) |
Mar 01, 2019 | 98.92 | 99.45 | 98.34 | 98.80 | 5,434,400 | +0.73(+0.74%) |
Feb 28, 2019 | 97.66 | 98.53 | 97.08 | 98.07 | 6,084,111 | +0.21(+0.21%) |
Feb 27, 2019 | 96.11 | 98.04 | 95.93 | 97.86 | 5,564,694 | +1.27(+1.31%) |
Feb 26, 2019 | 96.34 | 96.82 | 95.53 | 96.59 | 5,742,486 | -0.11(-0.11%) |
Feb 25, 2019 | 96.07 | 97.30 | 96.00 | 96.70 | 7,266,015 | +0.72(+0.75%) |
Feb 22, 2019 | 95.24 | 96.00 | 95.07 | 95.98 | 4,898,200 | +1.02(+1.07%) |
Feb 21, 2019 | 94.72 | 95.51 | 94.33 | 94.96 | 5,895,295 | +0.23(+0.24%) |
Feb 20, 2019 | 95.00 | 95.72 | 93.98 | 94.73 | 7,845,333 | -0.29(-0.31%) |
Feb 19, 2019 | 94.45 | 95.30 | 94.06 | 95.02 | 8,092,030 | +0.11(+0.12%) |
Feb 15, 2019 | 95.00 | 95.43 | 94.45 | 94.91 | 6,080,100 | +0.49(+0.52%) |
Feb 14, 2019 | 93.65 | 94.99 | 93.10 | 94.42 | 6,573,956 | +0.41(+0.44%) |
Feb 13, 2019 | 94.59 | 96.04 | 93.84 | 94.01 | 8,003,780 | -0.37(-0.39%) |
Feb 12, 2019 | 93.44 | 94.51 | 93.20 | 94.38 | 7,316,633 | +1.69(+1.82%) |
Feb 11, 2019 | 92.25 | 93.75 | 92.15 | 92.69 | 6,394,368 | +0.82(+0.89%) |
Feb 08, 2019 | 90.02 | 91.91 | 90.00 | 91.87 | 7,642,100 | +1.02(+1.12%) |
Feb 07, 2019 | 91.11 | 91.71 | 90.01 | 90.85 | 6,949,145 | -1.40(-1.52%) |
Feb 06, 2019 | 90.80 | 92.29 | 90.19 | 92.25 | 5,938,520 | -0.02(-0.02%) |
Feb 05, 2019 | 91.91 | 92.35 | 91.36 | 92.27 | 5,528,566 | +0.61(+0.67%) |
Feb 04, 2019 | 89.88 | 92.12 | 89.71 | 91.66 | 7,070,330 | +1.65(+1.83%) |
Feb 01, 2019 | 88.36 | 90.50 | 88.25 | 90.01 | 10,514,600 | +1.25(+1.41%) |
Jan 31, 2019 | 89.02 | 90.09 | 86.62 | 88.76 | 23,718,044 | -3.66(-3.96%) |
Jan 30, 2019 | 92.02 | 93.34 | 90.90 | 92.42 | 11,562,755 | +1.30(+1.43%) |
Jan 29, 2019 | 92.33 | 92.85 | 90.57 | 91.12 | 6,392,661 | -1.18(-1.28%) |
Jan 28, 2019 | 93.30 | 93.42 | 90.69 | 92.30 | 7,360,484 | -1.98(-2.10%) |
Jan 25, 2019 | 93.05 | 94.58 | 92.69 | 94.28 | 11,664,700 | +2.08(+2.26%) |
Jan 24, 2019 | 90.67 | 92.99 | 90.55 | 92.20 | 9,743,057 | +1.70(+1.88%) |
Jan 23, 2019 | 90.74 | 91.17 | 89.57 | 90.50 | 5,595,651 | +0.56(+0.62%) |
Jan 22, 2019 | 90.33 | 90.97 | 89.09 | 89.94 | 7,889,962 | -1.18(-1.29%) |
Jan 18, 2019 | 91.35 | 91.44 | 89.78 | 91.12 | 11,958,300 | +0.72(+0.80%) |
Jan 17, 2019 | 90.25 | 90.87 | 89.81 | 90.40 | 10,252,408 | -0.15(-0.17%) |
Jan 16, 2019 | 91.72 | 92.35 | 90.21 | 90.55 | 8,488,001 | -1.05(-1.15%) |
Jan 15, 2019 | 90.64 | 91.91 | 90.19 | 91.60 | 10,373,573 | +1.17(+1.29%) |
Jan 14, 2019 | 89.96 | 90.81 | 89.55 | 90.43 | 6,083,929 | -0.22(-0.24%) |
Jan 11, 2019 | 90.11 | 91.14 | 90.10 | 90.65 | 7,398,100 | -0.05(-0.06%) |
Jan 10, 2019 | 89.10 | 90.79 | 87.92 | 90.70 | 7,303,424 | +1.15(+1.28%) |
Jan 09, 2019 | 88.81 | 90.32 | 88.50 | 89.55 | 9,558,553 | +0.85(+0.96%) |
Jan 08, 2019 | 88.11 | 88.89 | 87.69 | 88.70 | 8,197,487 | +1.77(+2.04%) |
Jan 07, 2019 | 86.42 | 87.55 | 86.02 | 86.93 | 11,060,695 | +0.66(+0.77%) |
Jan 04, 2019 | 83.71 | 86.91 | 83.37 | 86.27 | 9,234,800 | +4.18(+5.09%) |
Jan 03, 2019 | 84.36 | 84.75 | 81.91 | 82.09 | 9,637,293 | -3.66(-4.27%) |