Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.35 | 113.07 | 109.17 | 113.07 | 74,388 | -1.47(-1.29%) |
Feb 27, 2020 | 118.06 | 118.80 | 114.54 | 114.54 | 56,838 | -5.28(-4.41%) |
Feb 26, 2020 | 120.83 | 122.26 | 119.83 | 119.83 | 15,942 | -0.78(-0.64%) |
Feb 25, 2020 | 123.86 | 124.06 | 120.39 | 120.60 | 24,228 | -3.10(-2.51%) |
Feb 24, 2020 | 124.85 | 125.09 | 123.55 | 123.70 | 38,136 | -3.80(-2.98%) |
Feb 21, 2020 | 127.39 | 127.64 | 127.36 | 127.50 | 8,738 | -0.49(-0.38%) |
Feb 20, 2020 | 127.66 | 127.99 | 126.93 | 127.99 | 10,032 | +0.10(+0.08%) |
Feb 19, 2020 | 128.16 | 128.42 | 127.89 | 127.89 | 7,664 | +0.64(+0.50%) |
Feb 18, 2020 | 127.61 | 127.76 | 126.96 | 127.25 | 7,845 | -0.36(-0.28%) |
Feb 14, 2020 | 127.49 | 127.61 | 127.36 | 127.61 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.46 | 127.74 | 126.39 | 127.39 | 7,119 | +0.58(+0.46%) |
Feb 12, 2020 | 127.19 | 127.19 | 126.75 | 126.81 | 5,386 | +0.18(+0.14%) |
Feb 11, 2020 | 126.80 | 127.12 | 126.57 | 126.63 | 6,800 | +0.00(+0.00%) |
Feb 10, 2020 | 126.61 | 126.72 | 126.28 | 126.63 | 9,744 | +0.72(+0.57%) |
Feb 07, 2020 | 125.89 | 126.12 | 125.70 | 125.91 | 16,057 | -0.26(-0.20%) |
Feb 06, 2020 | 126.17 | 126.75 | 126.07 | 126.17 | 47,365 | +0.30(+0.24%) |
Feb 05, 2020 | 126.49 | 126.49 | 125.58 | 125.87 | 19,844 | -0.49(-0.39%) |
Feb 04, 2020 | 126.51 | 127.30 | 126.15 | 126.36 | 40,439 | +1.90(+1.53%) |
Feb 03, 2020 | 123.94 | 124.92 | 123.94 | 124.46 | 57,082 | +1.31(+1.06%) |
Jan 31, 2020 | 124.55 | 124.86 | 122.83 | 123.15 | 30,694 | -1.43(-1.15%) |
Jan 30, 2020 | 123.51 | 124.58 | 123.51 | 124.58 | 14,095 | +1.23(+1.00%) |
Jan 29, 2020 | 123.89 | 123.89 | 123.33 | 123.34 | 7,089 | -0.29(-0.24%) |
Jan 28, 2020 | 123.51 | 124.02 | 123.46 | 123.63 | 13,439 | +0.44(+0.35%) |
Jan 27, 2020 | 122.53 | 123.70 | 122.33 | 123.20 | 10,191 | -1.05(-0.85%) |
Jan 24, 2020 | 125.67 | 125.72 | 123.87 | 124.25 | 12,889 | -1.04(-0.83%) |
Jan 23, 2020 | 124.96 | 125.36 | 124.58 | 125.28 | 8,467 | -0.35(-0.28%) |
Jan 22, 2020 | 125.92 | 125.99 | 125.47 | 125.64 | 6,997 | +0.32(+0.26%) |
Jan 21, 2020 | 125.09 | 125.33 | 124.62 | 125.32 | 15,767 | +0.29(+0.23%) |
Jan 17, 2020 | 124.97 | 125.04 | 124.85 | 125.03 | 6,881 | +0.36(+0.29%) |
Jan 16, 2020 | 124.23 | 124.67 | 124.23 | 124.67 | 19,584 | +0.57(+0.46%) |
Jan 15, 2020 | 123.60 | 124.48 | 123.60 | 124.10 | 8,355 | +0.60(+0.49%) |
Jan 14, 2020 | 123.43 | 123.74 | 123.28 | 123.50 | 12,048 | +0.29(+0.23%) |
Jan 13, 2020 | 122.08 | 123.21 | 122.08 | 123.21 | 18,744 | +1.39(+1.14%) |
Jan 10, 2020 | 122.19 | 122.28 | 121.72 | 121.82 | 12,452 | -0.21(-0.17%) |
Jan 09, 2020 | 121.96 | 122.15 | 121.68 | 122.03 | 7,333 | +0.39(+0.32%) |
Jan 08, 2020 | 121.39 | 122.17 | 121.19 | 121.64 | 8,663 | +0.66(+0.54%) |
Jan 07, 2020 | 121.45 | 121.52 | 120.93 | 120.98 | 13,259 | -0.60(-0.49%) |
Jan 06, 2020 | 120.80 | 121.58 | 120.80 | 121.58 | 30,612 | +0.27(+0.22%) |
Jan 03, 2020 | 120.50 | 121.59 | 120.50 | 121.31 | 68,489 | -0.31(-0.25%) |
Jan 02, 2020 | 122.26 | 122.26 | 121.06 | 121.62 | 225,927 | -0.30(-0.25%) |
Dec 31, 2019 | 121.53 | 121.99 | 121.53 | 121.92 | 13,981 | +0.15(+0.12%) |
Dec 30, 2019 | 122.35 | 122.35 | 121.66 | 121.78 | 4,367 | -0.71(-0.58%) |
Dec 27, 2019 | 122.33 | 122.53 | 122.29 | 122.49 | 4,369 | +0.52(+0.43%) |
Dec 26, 2019 | 121.95 | 122.22 | 121.79 | 121.97 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.79 | 122.00 | 121.79 | 121.86 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.28 | 122.41 | 121.72 | 121.72 | 15,838 | -0.18(-0.15%) |
Dec 20, 2019 | 121.70 | 122.44 | 121.70 | 121.90 | 15,948 | +0.58(+0.48%) |
Dec 19, 2019 | 121.15 | 121.33 | 120.95 | 121.33 | 7,847 | +0.52(+0.43%) |
Dec 18, 2019 | 120.60 | 120.81 | 120.48 | 120.80 | 3,465 | +0.36(+0.30%) |
Dec 17, 2019 | 120.48 | 120.69 | 120.18 | 120.44 | 6,585 | -0.05(-0.04%) |
Dec 16, 2019 | 120.38 | 120.79 | 120.38 | 120.49 | 7,712 | +0.65(+0.54%) |
Dec 13, 2019 | 119.32 | 119.91 | 119.29 | 119.85 | 9,564 | +0.21(+0.18%) |
Dec 12, 2019 | 119.25 | 120.13 | 119.22 | 119.64 | 14,478 | +0.44(+0.37%) |
Dec 11, 2019 | 119.16 | 119.35 | 119.02 | 119.20 | 5,934 | +0.39(+0.33%) |
Dec 10, 2019 | 119.08 | 119.12 | 118.73 | 118.81 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.92 | 119.34 | 118.92 | 119.13 | 6,615 | +0.21(+0.17%) |
Dec 06, 2019 | 119.07 | 119.30 | 118.93 | 118.93 | 3,517 | +0.57(+0.48%) |
Dec 05, 2019 | 118.17 | 118.52 | 117.78 | 118.36 | 9,356 | +0.36(+0.30%) |
Dec 04, 2019 | 117.39 | 118.06 | 117.39 | 118.01 | 9,931 | +0.94(+0.80%) |
Dec 03, 2019 | 117.04 | 117.07 | 116.56 | 117.07 | 12,724 | -0.51(-0.43%) |
Dec 02, 2019 | 117.68 | 117.68 | 117.01 | 117.58 | 16,096 | +0.07(+0.06%) |
Nov 29, 2019 | 117.79 | 117.79 | 117.51 | 117.51 | 3,737 | -0.28(-0.24%) |
Nov 27, 2019 | 117.54 | 117.86 | 117.41 | 117.79 | 13,192 | +0.50(+0.43%) |
Nov 26, 2019 | 116.50 | 117.29 | 116.50 | 117.29 | 5,757 | +0.82(+0.70%) |
Nov 25, 2019 | 116.25 | 116.47 | 116.22 | 116.47 | 3,633 | +0.60(+0.52%) |
Nov 22, 2019 | 115.49 | 115.99 | 115.42 | 115.87 | 3,847 | +0.05(+0.05%) |
Nov 21, 2019 | 116.50 | 116.58 | 115.76 | 115.81 | 16,610 | -0.70(-0.60%) |
Nov 20, 2019 | 116.66 | 117.00 | 116.23 | 116.51 | 24,940 | -0.09(-0.08%) |
Nov 19, 2019 | 116.96 | 116.96 | 116.46 | 116.61 | 7,896 | -0.16(-0.13%) |
Nov 18, 2019 | 116.23 | 117.11 | 116.23 | 116.76 | 18,896 | +0.42(+0.36%) |
Nov 15, 2019 | 116.38 | 116.38 | 115.83 | 116.34 | 71,128 | +0.51(+0.44%) |
Nov 14, 2019 | 115.93 | 116.15 | 115.61 | 115.83 | 6,919 | -0.06(-0.05%) |
Nov 13, 2019 | 115.34 | 115.99 | 115.34 | 115.90 | 18,052 | +0.53(+0.46%) |
Nov 12, 2019 | 115.53 | 115.53 | 115.17 | 115.37 | 6,510 | +0.11(+0.09%) |
Nov 11, 2019 | 115.20 | 115.35 | 115.19 | 115.26 | 6,410 | -0.19(-0.17%) |
Nov 08, 2019 | 115.27 | 115.45 | 115.05 | 115.45 | 8,245 | +0.15(+0.13%) |
Nov 07, 2019 | 115.98 | 115.98 | 115.24 | 115.30 | 11,077 | -0.26(-0.23%) |
Nov 06, 2019 | 115.19 | 115.69 | 114.99 | 115.57 | 8,041 | +0.51(+0.44%) |
Nov 05, 2019 | 115.00 | 115.28 | 114.99 | 115.06 | 26,798 | +0.08(+0.07%) |
Nov 04, 2019 | 116.17 | 116.17 | 114.75 | 114.98 | 9,130 | -0.69(-0.60%) |
Nov 01, 2019 | 115.29 | 116.15 | 115.29 | 115.68 | 16,380 | +0.34(+0.29%) |
Oct 31, 2019 | 115.75 | 116.26 | 114.93 | 115.34 | 7,060 | -0.52(-0.45%) |
Oct 30, 2019 | 115.42 | 115.96 | 115.13 | 115.86 | 11,435 | +0.53(+0.46%) |
Oct 29, 2019 | 115.65 | 115.72 | 115.28 | 115.32 | 13,237 | -0.02(-0.02%) |
Oct 28, 2019 | 115.97 | 115.97 | 115.23 | 115.34 | 4,745 | -0.35(-0.30%) |
Oct 25, 2019 | 115.51 | 115.93 | 115.43 | 115.69 | 12,312 | -0.13(-0.11%) |
Oct 24, 2019 | 115.99 | 115.99 | 115.60 | 115.82 | 5,566 | +0.30(+0.26%) |
Oct 23, 2019 | 115.09 | 115.52 | 115.09 | 115.52 | 4,797 | +0.30(+0.26%) |
Oct 22, 2019 | 115.85 | 115.85 | 115.19 | 115.22 | 5,209 | +0.07(+0.06%) |
Oct 21, 2019 | 115.00 | 115.21 | 114.91 | 115.15 | 5,641 | +0.26(+0.22%) |
Oct 18, 2019 | 114.32 | 115.10 | 114.32 | 114.89 | 5,936 | +0.35(+0.31%) |
Oct 17, 2019 | 114.59 | 114.87 | 114.34 | 114.54 | 6,331 | +0.52(+0.46%) |
Oct 16, 2019 | 113.71 | 114.02 | 113.71 | 114.02 | 4,923 | +0.24(+0.21%) |
Oct 15, 2019 | 114.08 | 114.08 | 113.62 | 113.78 | 16,684 | -0.10(-0.09%) |
Oct 14, 2019 | 113.78 | 113.90 | 113.78 | 113.88 | 3,362 | -0.16(-0.14%) |
Oct 11, 2019 | 113.82 | 114.74 | 113.82 | 114.04 | 26,824 | +0.51(+0.45%) |
Oct 10, 2019 | 113.07 | 113.70 | 112.93 | 113.53 | 11,041 | +0.38(+0.34%) |
Oct 09, 2019 | 112.94 | 113.39 | 112.77 | 113.15 | 5,202 | +0.78(+0.69%) |
Oct 08, 2019 | 112.79 | 113.31 | 112.32 | 112.37 | 18,475 | -1.48(-1.30%) |
Oct 07, 2019 | 114.14 | 114.52 | 113.64 | 113.85 | 9,384 | -0.70(-0.61%) |
Oct 04, 2019 | 113.64 | 114.56 | 113.39 | 114.56 | 6,815 | +1.67(+1.48%) |
Oct 03, 2019 | 112.35 | 113.08 | 111.44 | 112.89 | 13,774 | +0.77(+0.69%) |
Oct 02, 2019 | 113.70 | 113.89 | 111.60 | 112.11 | 10,479 | -2.31(-2.02%) |
Oct 01, 2019 | 115.54 | 115.54 | 114.20 | 114.42 | 6,964 | -0.64(-0.55%) |
Sep 30, 2019 | 114.44 | 115.15 | 114.44 | 115.06 | 11,958 | +0.85(+0.74%) |
Sep 27, 2019 | 114.68 | 114.70 | 113.71 | 114.21 | 7,255 | -0.22(-0.19%) |
Sep 26, 2019 | 114.19 | 114.72 | 113.98 | 114.43 | 6,944 | +0.61(+0.54%) |
Sep 25, 2019 | 114.24 | 114.24 | 113.55 | 113.82 | 5,834 | +0.81(+0.71%) |
Sep 24, 2019 | 113.64 | 113.64 | 112.85 | 113.01 | 13,221 | -0.22(-0.20%) |
Sep 23, 2019 | 112.73 | 113.62 | 112.73 | 113.24 | 13,138 | +0.23(+0.20%) |
Sep 20, 2019 | 113.73 | 113.73 | 113.01 | 113.01 | 11,718 | -0.34(-0.30%) |
Sep 19, 2019 | 113.51 | 113.64 | 113.34 | 113.35 | 4,628 | -0.08(-0.07%) |
Sep 18, 2019 | 113.42 | 113.62 | 112.76 | 113.44 | 19,709 | -0.05(-0.05%) |
Sep 17, 2019 | 112.94 | 113.67 | 112.94 | 113.49 | 7,342 | +0.36(+0.32%) |
Sep 16, 2019 | 113.40 | 113.47 | 112.96 | 113.13 | 8,248 | -0.91(-0.79%) |
Sep 13, 2019 | 114.58 | 114.78 | 114.04 | 114.04 | 9,065 | -0.75(-0.65%) |
Sep 12, 2019 | 114.93 | 115.12 | 114.72 | 114.79 | 9,414 | +0.51(+0.45%) |
Sep 11, 2019 | 113.83 | 114.33 | 113.83 | 114.28 | 6,426 | +0.79(+0.70%) |
Sep 10, 2019 | 113.73 | 113.73 | 113.14 | 113.49 | 5,312 | -0.57(-0.50%) |
Sep 09, 2019 | 113.98 | 114.14 | 113.86 | 114.05 | 6,949 | +0.16(+0.14%) |
Sep 06, 2019 | 113.66 | 114.02 | 113.54 | 113.90 | 5,969 | +0.51(+0.45%) |
Sep 05, 2019 | 113.93 | 113.93 | 113.38 | 113.38 | 10,253 | +0.30(+0.26%) |
Sep 04, 2019 | 112.44 | 113.10 | 112.29 | 113.09 | 7,845 | +1.36(+1.21%) |
Sep 03, 2019 | 110.90 | 111.74 | 110.90 | 111.73 | 12,011 | +0.16(+0.14%) |
Aug 30, 2019 | 112.10 | 112.20 | 111.31 | 111.57 | 11,165 | +0.02(+0.02%) |
Aug 29, 2019 | 111.68 | 112.25 | 110.98 | 111.56 | 10,033 | +0.42(+0.38%) |
Aug 28, 2019 | 109.97 | 111.18 | 109.97 | 111.13 | 6,757 | +1.00(+0.91%) |
Aug 27, 2019 | 111.28 | 111.64 | 109.96 | 110.13 | 12,745 | -0.36(-0.33%) |
Aug 26, 2019 | 110.33 | 110.90 | 110.29 | 110.49 | 8,572 | +1.16(+1.06%) |
Aug 23, 2019 | 111.40 | 112.05 | 109.05 | 109.33 | 12,271 | -2.68(-2.39%) |
Aug 22, 2019 | 111.67 | 112.27 | 111.25 | 112.01 | 14,978 | +0.47(+0.42%) |
Aug 21, 2019 | 111.51 | 111.58 | 111.27 | 111.54 | 19,532 | +0.67(+0.60%) |
Aug 20, 2019 | 111.58 | 111.58 | 110.87 | 110.87 | 10,637 | -1.03(-0.92%) |
Aug 19, 2019 | 111.63 | 112.11 | 111.53 | 111.90 | 10,488 | +1.12(+1.01%) |
Aug 16, 2019 | 109.62 | 110.78 | 109.62 | 110.78 | 17,577 | +1.54(+1.41%) |
Aug 15, 2019 | 109.32 | 109.54 | 108.83 | 109.24 | 45,767 | +0.23(+0.21%) |
Aug 14, 2019 | 110.15 | 110.34 | 108.75 | 109.01 | 13,303 | -2.12(-1.91%) |
Aug 13, 2019 | 110.96 | 111.72 | 110.36 | 111.13 | 9,342 | +1.22(+1.11%) |
Aug 12, 2019 | 110.38 | 110.38 | 109.60 | 109.91 | 8,400 | -1.06(-0.96%) |
Aug 09, 2019 | 111.86 | 112.20 | 110.27 | 110.97 | 14,150 | -0.96(-0.85%) |
Aug 08, 2019 | 110.32 | 112.07 | 110.30 | 111.93 | 14,794 | +1.62(+1.47%) |
Aug 07, 2019 | 108.80 | 110.53 | 107.83 | 110.31 | 21,221 | +1.01(+0.93%) |
Aug 06, 2019 | 108.94 | 109.46 | 108.53 | 109.30 | 6,994 | +1.31(+1.22%) |
Aug 05, 2019 | 110.12 | 110.12 | 107.83 | 107.98 | 17,125 | -2.97(-2.67%) |
Aug 02, 2019 | 111.00 | 111.43 | 110.62 | 110.95 | 20,120 | -0.37(-0.33%) |
Aug 01, 2019 | 112.74 | 113.69 | 111.20 | 111.32 | 24,501 | -1.17(-1.04%) |
Jul 31, 2019 | 113.92 | 113.92 | 111.37 | 112.49 | 22,148 | -1.59(-1.39%) |
Jul 30, 2019 | 114.06 | 114.42 | 114.00 | 114.08 | 36,034 | +0.06(+0.06%) |
Jul 29, 2019 | 113.57 | 114.04 | 113.57 | 114.02 | 8,012 | +0.42(+0.37%) |
Jul 26, 2019 | 113.02 | 113.65 | 112.72 | 113.60 | 5,748 | +0.98(+0.87%) |
Jul 25, 2019 | 112.46 | 112.87 | 112.34 | 112.61 | 7,523 | -0.36(-0.32%) |
Jul 24, 2019 | 113.13 | 113.21 | 112.87 | 112.98 | 6,581 | -0.32(-0.29%) |
Jul 23, 2019 | 113.10 | 113.41 | 112.96 | 113.30 | 6,325 | +1.16(+1.04%) |
Jul 22, 2019 | 112.91 | 113.00 | 112.09 | 112.14 | 8,407 | -0.52(-0.46%) |
Jul 19, 2019 | 113.40 | 113.76 | 112.66 | 112.66 | 12,381 | -0.46(-0.41%) |
Jul 18, 2019 | 112.61 | 113.49 | 112.44 | 113.12 | 97,175 | +0.68(+0.60%) |
Jul 17, 2019 | 112.69 | 112.79 | 112.44 | 112.44 | 13,730 | -0.45(-0.40%) |
Jul 16, 2019 | 112.45 | 112.92 | 112.45 | 112.90 | 13,946 | +0.01(+0.01%) |
Jul 15, 2019 | 112.83 | 112.92 | 112.61 | 112.89 | 13,329 | +0.17(+0.15%) |
Jul 12, 2019 | 112.03 | 112.75 | 112.03 | 112.72 | 9,286 | +0.81(+0.72%) |
Jul 11, 2019 | 111.88 | 111.93 | 111.44 | 111.91 | 7,620 | +0.14(+0.13%) |
Jul 10, 2019 | 111.55 | 112.02 | 111.55 | 111.77 | 9,278 | +0.62(+0.56%) |
Jul 09, 2019 | 111.48 | 111.48 | 110.79 | 111.15 | 6,208 | -0.72(-0.64%) |
Jul 08, 2019 | 111.75 | 112.01 | 111.59 | 111.86 | 42,880 | -0.02(-0.02%) |
Jul 05, 2019 | 111.99 | 111.99 | 110.80 | 111.88 | 30,402 | -0.52(-0.46%) |
Jul 03, 2019 | 111.54 | 112.51 | 111.54 | 112.40 | 4,090 | +1.32(+1.19%) |
Jul 02, 2019 | 110.69 | 111.08 | 110.35 | 111.08 | 25,526 | +0.52(+0.47%) |
Jul 01, 2019 | 110.76 | 110.92 | 110.01 | 110.56 | 85,831 | +0.69(+0.63%) |
Jun 28, 2019 | 110.30 | 110.30 | 109.72 | 109.88 | 16,251 | +0.21(+0.19%) |
Jun 27, 2019 | 109.42 | 109.81 | 109.23 | 109.67 | 17,454 | +0.44(+0.41%) |
Jun 26, 2019 | 109.54 | 109.68 | 109.22 | 109.22 | 11,536 | -1.01(-0.92%) |
Jun 25, 2019 | 110.89 | 110.89 | 110.04 | 110.24 | 22,949 | -0.50(-0.45%) |
Jun 24, 2019 | 110.79 | 111.26 | 110.66 | 110.73 | 17,112 | +0.15(+0.14%) |
Jun 21, 2019 | 110.80 | 111.13 | 110.39 | 110.58 | 29,849 | -0.43(-0.39%) |
Jun 20, 2019 | 110.78 | 111.09 | 110.33 | 111.01 | 17,241 | +1.01(+0.92%) |
Jun 19, 2019 | 109.54 | 110.16 | 109.21 | 110.00 | 108,098 | +0.22(+0.20%) |
Jun 18, 2019 | 110.55 | 110.55 | 109.67 | 109.78 | 17,170 | -0.12(-0.11%) |
Jun 17, 2019 | 110.12 | 110.12 | 109.70 | 109.91 | 9,275 | -0.27(-0.24%) |
Jun 14, 2019 | 109.95 | 110.24 | 109.94 | 110.17 | 6,346 | +0.15(+0.13%) |
Jun 13, 2019 | 109.87 | 110.03 | 109.61 | 110.03 | 5,557 | +0.57(+0.52%) |
Jun 12, 2019 | 109.80 | 110.22 | 109.42 | 109.45 | 8,577 | -0.30(-0.27%) |
Jun 11, 2019 | 109.97 | 109.98 | 109.55 | 109.75 | 10,920 | +0.30(+0.27%) |
Jun 10, 2019 | 109.84 | 109.84 | 109.25 | 109.45 | 13,039 | +0.07(+0.06%) |
Jun 07, 2019 | 109.12 | 109.67 | 109.12 | 109.38 | 9,129 | +0.98(+0.90%) |
Jun 06, 2019 | 107.94 | 108.45 | 107.89 | 108.40 | 10,930 | +0.69(+0.64%) |
Jun 05, 2019 | 107.04 | 107.75 | 106.93 | 107.71 | 12,466 | +1.13(+1.06%) |
Jun 04, 2019 | 105.50 | 106.58 | 105.50 | 106.58 | 4,316 | +1.77(+1.69%) |
Jun 03, 2019 | 103.88 | 104.92 | 103.83 | 104.81 | 16,571 | +1.30(+1.26%) |
May 31, 2019 | 104.22 | 104.22 | 103.33 | 103.51 | 17,145 | -1.60(-1.52%) |
May 30, 2019 | 105.26 | 105.25 | 104.75 | 105.11 | 6,232 | +0.19(+0.18%) |
May 29, 2019 | 105.16 | 105.16 | 104.38 | 104.92 | 25,205 | -0.90(-0.85%) |
May 28, 2019 | 107.59 | 107.59 | 105.69 | 105.81 | 9,869 | -1.64(-1.53%) |
May 24, 2019 | 108.23 | 108.23 | 107.42 | 107.46 | 5,900 | -0.40(-0.37%) |
May 23, 2019 | 107.75 | 107.98 | 107.28 | 107.85 | 123,131 | -0.48(-0.44%) |
May 22, 2019 | 108.03 | 108.42 | 108.03 | 108.33 | 10,111 | -0.04(-0.03%) |
May 21, 2019 | 108.76 | 108.76 | 108.37 | 108.37 | 3,636 | -0.03(-0.02%) |
May 20, 2019 | 108.65 | 108.84 | 108.18 | 108.39 | 7,961 | -0.79(-0.72%) |
May 17, 2019 | 109.58 | 109.87 | 109.02 | 109.18 | 18,036 | -0.50(-0.46%) |
May 16, 2019 | 109.32 | 110.16 | 109.21 | 109.69 | 9,945 | +0.68(+0.63%) |
May 15, 2019 | 108.16 | 109.18 | 107.93 | 109.00 | 82,000 | +0.95(+0.88%) |
May 14, 2019 | 107.83 | 108.69 | 107.83 | 108.05 | 10,565 | +0.69(+0.64%) |
May 13, 2019 | 107.46 | 107.53 | 106.97 | 107.36 | 17,283 | -1.53(-1.41%) |
May 10, 2019 | 107.68 | 109.10 | 106.89 | 108.89 | 16,811 | +0.83(+0.76%) |
May 09, 2019 | 107.79 | 108.22 | 107.11 | 108.07 | 5,929 | -0.31(-0.29%) |
May 08, 2019 | 108.54 | 109.02 | 108.37 | 108.38 | 31,260 | -0.21(-0.19%) |
May 07, 2019 | 109.18 | 109.36 | 107.92 | 108.59 | 110,135 | -1.18(-1.07%) |
May 06, 2019 | 109.05 | 109.93 | 109.05 | 109.77 | 9,657 | -0.62(-0.56%) |
May 03, 2019 | 109.97 | 110.52 | 109.97 | 110.39 | 7,236 | +0.79(+0.72%) |
May 02, 2019 | 109.49 | 109.70 | 109.22 | 109.60 | 13,375 | -0.06(-0.06%) |
May 01, 2019 | 111.09 | 111.09 | 109.66 | 109.66 | 14,335 | -1.29(-1.17%) |
Apr 30, 2019 | 110.02 | 110.97 | 109.92 | 110.95 | 16,376 | +0.90(+0.82%) |
Apr 29, 2019 | 109.79 | 110.22 | 109.79 | 110.05 | 15,567 | +0.24(+0.22%) |
Apr 26, 2019 | 108.90 | 109.86 | 108.90 | 109.82 | 3,896 | +1.41(+1.30%) |
Apr 25, 2019 | 108.52 | 108.72 | 108.40 | 108.41 | 8,258 | -1.39(-1.27%) |
Apr 24, 2019 | 109.61 | 110.03 | 109.53 | 109.80 | 5,249 | +0.18(+0.16%) |
Apr 23, 2019 | 109.60 | 109.67 | 109.38 | 109.62 | 6,434 | +0.21(+0.19%) |
Apr 22, 2019 | 109.67 | 109.80 | 109.38 | 109.42 | 4,497 | -0.43(-0.39%) |
Apr 18, 2019 | 110.25 | 110.25 | 109.34 | 109.85 | 7,236 | +0.11(+0.10%) |
Apr 17, 2019 | 109.42 | 109.86 | 109.42 | 109.74 | 4,991 | +0.57(+0.52%) |
Apr 16, 2019 | 109.31 | 109.31 | 108.91 | 109.17 | 15,770 | +0.04(+0.03%) |
Apr 15, 2019 | 108.84 | 109.18 | 108.84 | 109.14 | 10,943 | +0.24(+0.22%) |
Apr 12, 2019 | 108.64 | 108.89 | 108.64 | 108.89 | 3,228 | +0.55(+0.50%) |
Apr 11, 2019 | 108.38 | 108.42 | 108.17 | 108.35 | 5,782 | +0.14(+0.12%) |
Apr 10, 2019 | 107.77 | 108.32 | 107.77 | 108.21 | 8,985 | +0.51(+0.48%) |
Apr 09, 2019 | 107.75 | 107.75 | 107.54 | 107.70 | 23,821 | -0.33(-0.31%) |
Apr 08, 2019 | 107.62 | 108.06 | 107.49 | 108.03 | 7,698 | +0.41(+0.38%) |
Apr 05, 2019 | 107.57 | 107.63 | 107.43 | 107.63 | 8,350 | +0.21(+0.19%) |
Apr 04, 2019 | 107.16 | 107.45 | 107.08 | 107.42 | 7,260 | +0.48(+0.45%) |
Apr 03, 2019 | 107.26 | 107.51 | 106.69 | 106.95 | 8,481 | -0.33(-0.31%) |
Apr 02, 2019 | 107.50 | 107.53 | 107.15 | 107.28 | 9,950 | -0.36(-0.33%) |
Apr 01, 2019 | 107.72 | 107.72 | 107.40 | 107.64 | 23,641 | +0.35(+0.33%) |
Mar 29, 2019 | 107.15 | 107.38 | 106.81 | 107.29 | 14,473 | +0.42(+0.39%) |
Mar 28, 2019 | 106.95 | 106.96 | 106.61 | 106.87 | 25,124 | +0.79(+0.75%) |
Mar 27, 2019 | 106.34 | 106.34 | 105.50 | 106.08 | 18,605 | -0.17(-0.16%) |
Mar 26, 2019 | 105.88 | 106.58 | 105.84 | 106.25 | 10,234 | +0.92(+0.87%) |
Mar 25, 2019 | 104.67 | 105.59 | 104.66 | 105.33 | 36,276 | +0.34(+0.33%) |
Mar 22, 2019 | 105.73 | 105.94 | 104.99 | 104.99 | 32,844 | -1.17(-1.10%) |
Mar 21, 2019 | 105.11 | 106.33 | 105.11 | 106.16 | 17,783 | +1.47(+1.41%) |
Mar 20, 2019 | 104.82 | 105.02 | 104.48 | 104.68 | 11,140 | -0.65(-0.62%) |
Mar 19, 2019 | 105.55 | 106.06 | 104.96 | 105.33 | 13,109 | -0.12(-0.11%) |
Mar 18, 2019 | 104.92 | 105.54 | 104.92 | 105.45 | 6,982 | +0.20(+0.19%) |
Mar 15, 2019 | 105.27 | 105.60 | 105.05 | 105.25 | 16,217 | +0.41(+0.39%) |
Mar 14, 2019 | 104.94 | 105.03 | 104.80 | 104.84 | 4,111 | -0.33(-0.31%) |
Mar 13, 2019 | 104.63 | 105.38 | 104.63 | 105.17 | 9,877 | +0.67(+0.64%) |
Mar 12, 2019 | 104.69 | 104.69 | 104.47 | 104.50 | 7,677 | -0.20(-0.19%) |
Mar 11, 2019 | 104.08 | 104.73 | 104.08 | 104.69 | 7,205 | +1.40(+1.36%) |
Mar 08, 2019 | 103.20 | 103.31 | 102.81 | 103.29 | 12,750 | -0.22(-0.22%) |
Mar 07, 2019 | 103.73 | 103.73 | 103.27 | 103.52 | 18,409 | -0.25(-0.24%) |
Mar 06, 2019 | 103.93 | 104.18 | 103.63 | 103.77 | 7,763 | -0.27(-0.26%) |
Mar 05, 2019 | 104.19 | 104.30 | 104.00 | 104.03 | 9,620 | -0.25(-0.24%) |
Mar 04, 2019 | 104.83 | 104.86 | 103.55 | 104.28 | 25,602 | -0.27(-0.26%) |