Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 101.90 | 102.31 | 100.02 | 100.06 | 31,526 | -1.90(-1.86%) |
Mar 30, 2020 | 100.11 | 102.30 | 99.70 | 101.95 | 35,606 | +2.96(+2.99%) |
Mar 27, 2020 | 97.59 | 101.43 | 97.39 | 98.99 | 56,123 | -0.97(-0.97%) |
Mar 26, 2020 | 95.64 | 100.47 | 95.64 | 99.96 | 29,208 | +5.07(+5.34%) |
Mar 25, 2020 | 95.86 | 97.67 | 93.07 | 94.90 | 57,225 | +2.02(+2.18%) |
Mar 24, 2020 | 89.98 | 93.17 | 89.98 | 92.88 | 33,614 | +7.00(+8.15%) |
Mar 23, 2020 | 88.33 | 88.92 | 84.58 | 85.88 | 78,795 | -2.79(-3.14%) |
Mar 20, 2020 | 94.63 | 94.63 | 88.46 | 88.66 | 43,398 | -5.60(-5.94%) |
Mar 19, 2020 | 94.03 | 95.68 | 91.60 | 94.26 | 101,556 | +0.77(+0.83%) |
Mar 18, 2020 | 95.48 | 97.58 | 90.13 | 93.49 | 117,166 | -6.66(-6.65%) |
Mar 17, 2020 | 96.00 | 100.93 | 94.36 | 100.15 | 43,049 | +5.52(+5.83%) |
Mar 16, 2020 | 91.25 | 100.19 | 89.29 | 94.63 | 64,645 | -9.63(-9.23%) |
Mar 13, 2020 | 102.55 | 104.26 | 97.45 | 104.26 | 36,111 | +6.78(+6.96%) |
Mar 12, 2020 | 103.03 | 103.03 | 97.38 | 97.47 | 111,832 | -10.90(-10.06%) |
Mar 11, 2020 | 110.68 | 111.22 | 107.24 | 108.38 | 33,741 | -5.58(-4.90%) |
Mar 10, 2020 | 113.30 | 114.10 | 108.87 | 113.96 | 64,545 | +4.22(+3.85%) |
Mar 09, 2020 | 109.08 | 112.56 | 106.06 | 109.74 | 39,724 | -7.42(-6.33%) |
Mar 06, 2020 | 115.29 | 117.75 | 114.91 | 117.16 | 11,964 | -1.73(-1.46%) |
Mar 05, 2020 | 119.41 | 119.96 | 118.17 | 118.89 | 8,013 | -3.36(-2.75%) |
Mar 04, 2020 | 118.79 | 122.25 | 118.63 | 122.25 | 48,373 | +4.98(+4.25%) |
Mar 03, 2020 | 119.31 | 121.00 | 116.40 | 117.27 | 61,299 | -1.41(-1.19%) |
Mar 02, 2020 | 113.80 | 118.67 | 113.80 | 118.67 | 74,423 | +5.12(+4.51%) |
Feb 28, 2020 | 110.82 | 113.55 | 109.64 | 113.55 | 74,071 | -1.48(-1.29%) |
Feb 27, 2020 | 118.56 | 119.31 | 115.03 | 115.03 | 56,597 | -5.31(-4.41%) |
Feb 26, 2020 | 121.35 | 122.78 | 120.34 | 120.34 | 15,874 | -0.78(-0.64%) |
Feb 25, 2020 | 124.39 | 124.58 | 120.91 | 121.12 | 24,125 | -3.11(-2.51%) |
Feb 24, 2020 | 125.39 | 125.62 | 124.08 | 124.23 | 37,974 | -3.81(-2.98%) |
Feb 21, 2020 | 127.93 | 128.19 | 127.90 | 128.05 | 8,701 | -0.49(-0.38%) |
Feb 20, 2020 | 128.21 | 128.54 | 127.48 | 128.54 | 9,989 | +0.10(+0.08%) |
Feb 19, 2020 | 128.71 | 128.97 | 128.44 | 128.44 | 7,632 | +0.64(+0.50%) |
Feb 18, 2020 | 128.15 | 128.31 | 127.50 | 127.80 | 7,811 | -0.36(-0.28%) |
Feb 14, 2020 | 128.03 | 128.16 | 127.91 | 128.16 | 2,936 | +0.22(+0.18%) |
Feb 13, 2020 | 127.00 | 128.29 | 126.93 | 127.93 | 7,089 | +0.58(+0.46%) |
Feb 12, 2020 | 127.73 | 127.73 | 127.29 | 127.35 | 5,363 | +0.18(+0.14%) |
Feb 11, 2020 | 127.34 | 127.67 | 127.11 | 127.17 | 6,771 | +0.00(+0.00%) |
Feb 10, 2020 | 127.15 | 127.26 | 126.82 | 127.17 | 9,703 | +0.72(+0.57%) |
Feb 07, 2020 | 126.42 | 126.66 | 126.24 | 126.45 | 15,989 | -0.26(-0.20%) |
Feb 06, 2020 | 126.71 | 127.29 | 126.61 | 126.71 | 47,164 | +0.30(+0.24%) |
Feb 05, 2020 | 127.03 | 127.03 | 126.12 | 126.41 | 19,760 | -0.50(-0.39%) |
Feb 04, 2020 | 127.05 | 127.84 | 126.69 | 126.90 | 40,267 | +1.91(+1.53%) |
Feb 03, 2020 | 124.47 | 125.45 | 124.47 | 124.99 | 56,839 | +1.31(+1.06%) |
Jan 31, 2020 | 125.08 | 125.39 | 123.35 | 123.67 | 30,564 | -1.43(-1.15%) |
Jan 30, 2020 | 124.03 | 125.11 | 124.03 | 125.11 | 14,035 | +1.24(+1.00%) |
Jan 29, 2020 | 124.42 | 124.42 | 123.86 | 123.87 | 7,059 | -0.29(-0.24%) |
Jan 28, 2020 | 124.03 | 124.55 | 123.99 | 124.16 | 13,381 | +0.44(+0.35%) |
Jan 27, 2020 | 123.06 | 124.23 | 122.85 | 123.72 | 10,148 | -1.06(-0.85%) |
Jan 24, 2020 | 126.20 | 126.26 | 124.40 | 124.78 | 12,834 | -1.04(-0.83%) |
Jan 23, 2020 | 125.50 | 125.89 | 125.11 | 125.82 | 8,431 | -0.36(-0.28%) |
Jan 22, 2020 | 126.46 | 126.53 | 126.00 | 126.17 | 6,967 | +0.32(+0.26%) |
Jan 21, 2020 | 125.62 | 125.87 | 125.16 | 125.85 | 15,700 | +0.29(+0.23%) |
Jan 17, 2020 | 125.50 | 125.57 | 125.39 | 125.56 | 6,852 | +0.36(+0.29%) |
Jan 16, 2020 | 124.76 | 125.20 | 124.76 | 125.20 | 19,501 | +0.57(+0.46%) |
Jan 15, 2020 | 124.12 | 125.01 | 124.12 | 124.63 | 8,319 | +0.60(+0.49%) |
Jan 14, 2020 | 123.96 | 124.26 | 123.80 | 124.03 | 11,997 | +0.29(+0.23%) |
Jan 13, 2020 | 122.60 | 123.74 | 122.60 | 123.74 | 18,664 | +1.40(+1.14%) |
Jan 10, 2020 | 122.71 | 122.80 | 122.24 | 122.34 | 12,399 | -0.21(-0.17%) |
Jan 09, 2020 | 122.48 | 122.67 | 122.20 | 122.55 | 7,302 | +0.39(+0.32%) |
Jan 08, 2020 | 121.91 | 122.70 | 121.71 | 122.16 | 8,626 | +0.66(+0.54%) |
Jan 07, 2020 | 121.96 | 122.04 | 121.45 | 121.50 | 13,203 | -0.60(-0.49%) |
Jan 06, 2020 | 121.31 | 122.10 | 121.31 | 122.10 | 30,482 | +0.27(+0.22%) |
Jan 03, 2020 | 121.02 | 122.11 | 121.02 | 121.83 | 68,198 | -0.31(-0.25%) |
Jan 02, 2020 | 122.78 | 122.78 | 121.58 | 122.14 | 224,966 | -0.30(-0.25%) |
Dec 31, 2019 | 122.05 | 122.51 | 122.05 | 122.44 | 13,922 | +0.15(+0.12%) |
Dec 30, 2019 | 122.88 | 122.88 | 122.18 | 122.30 | 4,348 | -0.72(-0.58%) |
Dec 27, 2019 | 122.85 | 123.05 | 122.81 | 123.01 | 4,350 | +0.52(+0.43%) |
Dec 26, 2019 | 122.47 | 122.74 | 122.31 | 122.49 | 2,196 | +0.11(+0.09%) |
Dec 24, 2019 | 122.31 | 122.52 | 122.31 | 122.39 | 2,828 | +0.14(+0.11%) |
Dec 23, 2019 | 122.80 | 122.93 | 122.24 | 122.25 | 15,771 | -0.18(-0.15%) |
Dec 20, 2019 | 122.22 | 122.96 | 122.22 | 122.42 | 15,880 | +0.58(+0.48%) |
Dec 19, 2019 | 121.67 | 121.84 | 121.46 | 121.84 | 7,813 | +0.53(+0.43%) |
Dec 18, 2019 | 121.12 | 121.33 | 120.99 | 121.32 | 3,451 | +0.37(+0.30%) |
Dec 17, 2019 | 121.00 | 121.21 | 120.70 | 120.95 | 6,557 | -0.05(-0.04%) |
Dec 16, 2019 | 120.89 | 121.31 | 120.89 | 121.01 | 7,680 | +0.65(+0.54%) |
Dec 13, 2019 | 119.83 | 120.42 | 119.80 | 120.36 | 9,523 | +0.22(+0.18%) |
Dec 12, 2019 | 119.76 | 120.65 | 119.72 | 120.14 | 14,416 | +0.44(+0.37%) |
Dec 11, 2019 | 119.67 | 119.86 | 119.53 | 119.71 | 5,909 | +0.39(+0.33%) |
Dec 10, 2019 | 119.59 | 119.63 | 119.24 | 119.32 | 4,209 | -0.32(-0.27%) |
Dec 09, 2019 | 119.43 | 119.85 | 119.43 | 119.64 | 6,587 | +0.21(+0.17%) |
Dec 06, 2019 | 119.57 | 119.80 | 119.44 | 119.44 | 3,502 | +0.57(+0.48%) |
Dec 05, 2019 | 118.67 | 119.03 | 118.28 | 118.87 | 9,316 | +0.36(+0.30%) |
Dec 04, 2019 | 117.89 | 118.56 | 117.89 | 118.51 | 9,889 | +0.94(+0.80%) |
Dec 03, 2019 | 117.54 | 117.57 | 117.06 | 117.57 | 12,670 | -0.51(-0.43%) |
Dec 02, 2019 | 118.18 | 118.18 | 117.51 | 118.08 | 16,028 | +0.07(+0.06%) |
Nov 29, 2019 | 118.29 | 118.29 | 118.01 | 118.01 | 3,721 | -0.28(-0.24%) |
Nov 27, 2019 | 118.04 | 118.36 | 117.91 | 118.29 | 13,136 | +0.50(+0.43%) |
Nov 26, 2019 | 117.00 | 117.79 | 117.00 | 117.79 | 5,732 | +0.82(+0.70%) |
Nov 25, 2019 | 116.75 | 116.97 | 116.72 | 116.97 | 3,617 | +0.60(+0.52%) |
Nov 22, 2019 | 115.98 | 116.49 | 115.92 | 116.36 | 3,831 | +0.05(+0.05%) |
Nov 21, 2019 | 116.99 | 117.08 | 116.25 | 116.31 | 16,539 | -0.70(-0.60%) |
Nov 20, 2019 | 117.16 | 117.50 | 116.73 | 117.01 | 24,834 | -0.09(-0.08%) |
Nov 19, 2019 | 117.46 | 117.46 | 116.95 | 117.10 | 7,863 | -0.16(-0.13%) |
Nov 18, 2019 | 116.73 | 117.61 | 116.73 | 117.26 | 18,816 | +0.42(+0.36%) |
Nov 15, 2019 | 116.88 | 116.88 | 116.33 | 116.84 | 70,825 | +0.51(+0.44%) |
Nov 14, 2019 | 116.43 | 116.65 | 116.10 | 116.33 | 6,889 | -0.06(-0.05%) |
Nov 13, 2019 | 115.83 | 116.48 | 115.83 | 116.39 | 17,975 | +0.53(+0.46%) |
Nov 12, 2019 | 116.03 | 116.03 | 115.66 | 115.86 | 6,482 | +0.11(+0.09%) |
Nov 11, 2019 | 115.70 | 115.84 | 115.68 | 115.75 | 6,383 | -0.20(-0.17%) |
Nov 08, 2019 | 115.76 | 115.95 | 115.54 | 115.95 | 8,210 | +0.15(+0.13%) |
Nov 07, 2019 | 116.47 | 116.47 | 115.73 | 115.80 | 11,029 | -0.27(-0.23%) |
Nov 06, 2019 | 115.69 | 116.19 | 115.48 | 116.06 | 8,007 | +0.51(+0.44%) |
Nov 05, 2019 | 115.49 | 115.77 | 115.48 | 115.55 | 26,684 | +0.08(+0.06%) |
Nov 04, 2019 | 116.66 | 116.66 | 115.24 | 115.47 | 9,091 | -0.70(-0.60%) |
Nov 01, 2019 | 115.78 | 116.65 | 115.78 | 116.17 | 16,310 | +0.34(+0.30%) |
Oct 31, 2019 | 116.24 | 116.76 | 115.42 | 115.83 | 7,030 | -0.52(-0.45%) |
Oct 30, 2019 | 115.92 | 116.45 | 115.62 | 116.35 | 11,386 | +0.53(+0.46%) |
Oct 29, 2019 | 116.14 | 116.22 | 115.77 | 115.81 | 13,181 | -0.02(-0.02%) |
Oct 28, 2019 | 116.46 | 116.46 | 115.72 | 115.83 | 4,725 | -0.35(-0.30%) |
Oct 25, 2019 | 116.01 | 116.43 | 115.93 | 116.18 | 12,260 | -0.13(-0.11%) |
Oct 24, 2019 | 116.48 | 116.48 | 116.09 | 116.32 | 5,542 | +0.30(+0.26%) |
Oct 23, 2019 | 115.58 | 116.02 | 115.58 | 116.02 | 4,777 | +0.30(+0.26%) |
Oct 22, 2019 | 116.34 | 116.34 | 115.68 | 115.71 | 5,187 | +0.07(+0.06%) |
Oct 21, 2019 | 115.50 | 115.70 | 115.40 | 115.64 | 5,617 | +0.26(+0.22%) |
Oct 18, 2019 | 114.81 | 115.59 | 114.81 | 115.38 | 5,911 | +0.35(+0.31%) |
Oct 17, 2019 | 115.08 | 115.36 | 114.83 | 115.03 | 6,304 | +0.52(+0.46%) |
Oct 16, 2019 | 114.20 | 114.51 | 114.20 | 114.50 | 4,903 | +0.24(+0.21%) |
Oct 15, 2019 | 114.57 | 114.57 | 114.11 | 114.26 | 16,613 | -0.10(-0.09%) |
Oct 14, 2019 | 114.26 | 114.39 | 114.26 | 114.36 | 3,348 | -0.17(-0.14%) |
Oct 11, 2019 | 114.31 | 115.23 | 114.31 | 114.53 | 26,710 | +0.51(+0.45%) |
Oct 10, 2019 | 113.55 | 114.19 | 113.41 | 114.02 | 10,994 | +0.38(+0.34%) |
Oct 09, 2019 | 113.42 | 113.87 | 113.25 | 113.63 | 5,180 | +0.78(+0.69%) |
Oct 08, 2019 | 113.27 | 113.80 | 112.80 | 112.85 | 18,397 | -1.49(-1.30%) |
Oct 07, 2019 | 114.63 | 115.01 | 114.12 | 114.34 | 9,344 | -0.71(-0.62%) |
Oct 04, 2019 | 114.12 | 115.05 | 113.88 | 115.05 | 6,787 | +1.68(+1.48%) |
Oct 03, 2019 | 112.83 | 113.56 | 111.91 | 113.37 | 13,716 | +0.78(+0.69%) |
Oct 02, 2019 | 114.19 | 114.37 | 112.08 | 112.59 | 10,434 | -2.32(-2.02%) |
Oct 01, 2019 | 116.03 | 116.03 | 114.69 | 114.91 | 6,934 | -0.64(-0.55%) |
Sep 30, 2019 | 114.93 | 115.64 | 114.93 | 115.55 | 11,907 | +0.85(+0.74%) |
Sep 27, 2019 | 115.17 | 115.19 | 114.20 | 114.70 | 7,224 | -0.22(-0.19%) |
Sep 26, 2019 | 114.67 | 115.21 | 114.47 | 114.92 | 6,915 | +0.62(+0.54%) |
Sep 25, 2019 | 114.73 | 114.73 | 114.03 | 114.30 | 5,809 | +0.81(+0.71%) |
Sep 24, 2019 | 114.12 | 114.12 | 113.33 | 113.50 | 13,165 | -0.22(-0.20%) |
Sep 23, 2019 | 113.21 | 114.11 | 113.21 | 113.72 | 13,082 | +0.23(+0.20%) |
Sep 20, 2019 | 114.21 | 114.21 | 113.49 | 113.49 | 11,668 | -0.35(-0.30%) |
Sep 19, 2019 | 114.00 | 114.12 | 113.83 | 113.84 | 4,609 | -0.09(-0.07%) |
Sep 18, 2019 | 113.91 | 114.11 | 113.25 | 113.92 | 19,625 | -0.05(-0.05%) |
Sep 17, 2019 | 113.42 | 114.16 | 113.42 | 113.98 | 7,311 | +0.36(+0.32%) |
Sep 16, 2019 | 113.89 | 113.96 | 113.44 | 113.61 | 8,213 | -0.91(-0.79%) |
Sep 13, 2019 | 115.07 | 115.27 | 114.52 | 114.52 | 9,026 | -0.75(-0.65%) |
Sep 12, 2019 | 115.42 | 115.61 | 115.21 | 115.28 | 9,374 | +0.51(+0.45%) |
Sep 11, 2019 | 114.31 | 114.82 | 114.31 | 114.76 | 6,399 | +0.79(+0.70%) |
Sep 10, 2019 | 114.21 | 114.21 | 113.62 | 113.97 | 5,289 | -0.57(-0.50%) |
Sep 09, 2019 | 114.47 | 114.62 | 114.35 | 114.54 | 6,919 | +0.16(+0.14%) |
Sep 06, 2019 | 114.14 | 114.50 | 114.02 | 114.39 | 5,944 | +0.52(+0.45%) |
Sep 05, 2019 | 114.41 | 114.41 | 113.87 | 113.87 | 10,210 | +0.30(+0.26%) |
Sep 04, 2019 | 112.92 | 113.59 | 112.77 | 113.57 | 7,812 | +1.36(+1.21%) |
Sep 03, 2019 | 111.37 | 112.22 | 111.37 | 112.21 | 11,960 | +0.16(+0.14%) |
Aug 30, 2019 | 112.58 | 112.68 | 111.79 | 112.05 | 11,118 | +0.02(+0.02%) |
Aug 29, 2019 | 112.16 | 112.73 | 111.45 | 112.03 | 9,991 | +0.43(+0.38%) |
Aug 28, 2019 | 110.44 | 111.65 | 110.44 | 111.61 | 6,728 | +1.01(+0.91%) |
Aug 27, 2019 | 111.75 | 112.11 | 110.43 | 110.60 | 12,691 | -0.37(-0.33%) |
Aug 26, 2019 | 110.80 | 111.37 | 110.76 | 110.96 | 8,535 | +1.16(+1.06%) |
Aug 23, 2019 | 111.88 | 112.52 | 109.52 | 109.80 | 12,219 | -2.69(-2.39%) |
Aug 22, 2019 | 112.15 | 112.75 | 111.73 | 112.49 | 14,915 | +0.47(+0.42%) |
Aug 21, 2019 | 111.99 | 112.06 | 111.74 | 112.02 | 19,449 | +0.67(+0.60%) |
Aug 20, 2019 | 112.05 | 112.05 | 111.34 | 111.34 | 10,592 | -1.04(-0.92%) |
Aug 19, 2019 | 112.11 | 112.59 | 112.01 | 112.38 | 10,443 | +1.12(+1.01%) |
Aug 16, 2019 | 110.09 | 111.26 | 110.09 | 111.26 | 17,503 | +1.55(+1.41%) |
Aug 15, 2019 | 109.79 | 110.01 | 109.30 | 109.71 | 45,573 | +0.23(+0.21%) |
Aug 14, 2019 | 110.62 | 110.82 | 109.21 | 109.48 | 13,247 | -2.13(-1.91%) |
Aug 13, 2019 | 111.43 | 112.20 | 110.83 | 111.61 | 9,303 | +1.23(+1.11%) |
Aug 12, 2019 | 110.85 | 110.85 | 110.07 | 110.38 | 8,365 | -1.06(-0.96%) |
Aug 09, 2019 | 112.34 | 112.68 | 110.74 | 111.44 | 14,090 | -0.96(-0.85%) |
Aug 08, 2019 | 110.79 | 112.55 | 110.77 | 112.41 | 14,731 | +1.63(+1.47%) |
Aug 07, 2019 | 109.26 | 111.01 | 108.29 | 110.78 | 21,131 | +1.02(+0.93%) |
Aug 06, 2019 | 109.41 | 109.93 | 108.99 | 109.76 | 6,964 | +1.32(+1.22%) |
Aug 05, 2019 | 110.59 | 110.59 | 108.29 | 108.44 | 17,052 | -2.98(-2.67%) |
Aug 02, 2019 | 111.48 | 111.91 | 111.09 | 111.42 | 20,035 | -0.37(-0.33%) |
Aug 01, 2019 | 113.22 | 114.18 | 111.68 | 111.80 | 24,397 | -1.18(-1.04%) |
Jul 31, 2019 | 114.40 | 114.40 | 111.84 | 112.97 | 22,054 | -1.59(-1.39%) |
Jul 30, 2019 | 114.55 | 114.91 | 114.49 | 114.57 | 35,881 | +0.06(+0.06%) |
Jul 29, 2019 | 114.06 | 114.53 | 114.06 | 114.50 | 7,978 | +0.42(+0.37%) |
Jul 26, 2019 | 113.50 | 114.13 | 113.20 | 114.08 | 5,724 | +0.98(+0.87%) |
Jul 25, 2019 | 112.94 | 113.36 | 112.82 | 113.10 | 7,491 | -0.37(-0.32%) |
Jul 24, 2019 | 113.61 | 113.70 | 113.35 | 113.46 | 6,553 | -0.33(-0.29%) |
Jul 23, 2019 | 113.59 | 113.90 | 113.44 | 113.79 | 6,298 | +1.17(+1.04%) |
Jul 22, 2019 | 113.40 | 113.48 | 112.57 | 112.62 | 8,371 | -0.52(-0.46%) |
Jul 19, 2019 | 113.89 | 114.25 | 113.14 | 113.14 | 12,329 | -0.46(-0.41%) |
Jul 18, 2019 | 113.10 | 113.98 | 112.92 | 113.61 | 96,762 | +0.68(+0.60%) |
Jul 17, 2019 | 113.17 | 113.27 | 112.92 | 112.92 | 13,672 | -0.45(-0.40%) |
Jul 16, 2019 | 112.93 | 113.41 | 112.93 | 113.38 | 13,886 | +0.01(+0.01%) |
Jul 15, 2019 | 113.31 | 113.41 | 113.09 | 113.37 | 13,272 | +0.17(+0.15%) |
Jul 12, 2019 | 112.51 | 113.23 | 112.51 | 113.20 | 9,246 | +0.81(+0.72%) |
Jul 11, 2019 | 112.36 | 112.41 | 111.92 | 112.39 | 7,588 | +0.15(+0.13%) |
Jul 10, 2019 | 112.02 | 112.50 | 112.02 | 112.24 | 9,239 | +0.62(+0.56%) |
Jul 09, 2019 | 111.95 | 111.95 | 111.26 | 111.62 | 6,182 | -0.72(-0.64%) |
Jul 08, 2019 | 112.22 | 112.49 | 112.07 | 112.34 | 42,697 | -0.02(-0.02%) |
Jul 05, 2019 | 112.47 | 112.47 | 111.27 | 112.36 | 30,272 | -0.52(-0.46%) |
Jul 03, 2019 | 112.02 | 112.99 | 112.02 | 112.88 | 4,073 | +1.33(+1.19%) |
Jul 02, 2019 | 111.16 | 111.55 | 110.83 | 111.55 | 25,418 | +0.52(+0.47%) |
Jul 01, 2019 | 111.23 | 111.40 | 110.48 | 111.03 | 85,466 | +0.69(+0.63%) |
Jun 28, 2019 | 110.77 | 110.77 | 110.19 | 110.34 | 16,182 | +0.21(+0.19%) |
Jun 27, 2019 | 109.89 | 110.28 | 109.70 | 110.14 | 17,379 | +0.45(+0.41%) |
Jun 26, 2019 | 110.01 | 110.15 | 109.69 | 109.69 | 11,487 | -1.02(-0.92%) |
Jun 25, 2019 | 111.36 | 111.36 | 110.51 | 110.71 | 22,852 | -0.50(-0.45%) |
Jun 24, 2019 | 111.26 | 111.73 | 111.13 | 111.21 | 17,039 | +0.15(+0.14%) |
Jun 21, 2019 | 111.27 | 111.61 | 110.87 | 111.05 | 29,722 | -0.44(-0.39%) |
Jun 20, 2019 | 111.25 | 111.56 | 110.80 | 111.49 | 17,168 | +1.02(+0.92%) |
Jun 19, 2019 | 110.01 | 110.62 | 109.68 | 110.47 | 107,639 | +0.22(+0.20%) |
Jun 18, 2019 | 111.03 | 111.03 | 110.14 | 110.25 | 17,097 | -0.12(-0.11%) |
Jun 17, 2019 | 110.59 | 110.59 | 110.17 | 110.38 | 9,235 | -0.27(-0.24%) |
Jun 14, 2019 | 110.42 | 110.71 | 110.41 | 110.64 | 6,319 | +0.15(+0.13%) |
Jun 13, 2019 | 110.33 | 110.50 | 110.08 | 110.50 | 5,534 | +0.58(+0.52%) |
Jun 12, 2019 | 110.27 | 110.69 | 109.88 | 109.92 | 8,540 | -0.30(-0.27%) |
Jun 11, 2019 | 110.44 | 110.45 | 110.02 | 110.22 | 10,874 | +0.30(+0.27%) |
Jun 10, 2019 | 110.31 | 110.31 | 109.72 | 109.92 | 12,984 | +0.07(+0.06%) |
Jun 07, 2019 | 109.58 | 110.14 | 109.58 | 109.85 | 9,090 | +0.98(+0.90%) |
Jun 06, 2019 | 108.40 | 108.92 | 108.35 | 108.86 | 10,884 | +0.69(+0.64%) |
Jun 05, 2019 | 107.49 | 108.21 | 107.39 | 108.17 | 12,413 | +1.13(+1.06%) |
Jun 04, 2019 | 105.95 | 107.04 | 105.95 | 107.04 | 4,298 | +1.78(+1.69%) |
Jun 03, 2019 | 104.33 | 105.36 | 104.27 | 105.26 | 16,500 | +1.31(+1.26%) |
May 31, 2019 | 104.67 | 104.67 | 103.77 | 103.95 | 17,072 | -1.61(-1.52%) |
May 30, 2019 | 105.71 | 105.70 | 105.19 | 105.55 | 6,206 | +0.19(+0.18%) |
May 29, 2019 | 105.61 | 105.61 | 104.82 | 105.36 | 25,098 | -0.90(-0.85%) |
May 28, 2019 | 108.05 | 108.05 | 106.14 | 106.27 | 9,827 | -1.65(-1.53%) |
May 24, 2019 | 108.69 | 108.69 | 107.88 | 107.92 | 5,875 | -0.40(-0.37%) |
May 23, 2019 | 108.21 | 108.44 | 107.74 | 108.31 | 122,607 | -0.48(-0.44%) |
May 22, 2019 | 108.49 | 108.88 | 108.49 | 108.79 | 10,068 | -0.04(-0.03%) |
May 21, 2019 | 109.22 | 109.22 | 108.83 | 108.83 | 3,620 | -0.03(-0.02%) |
May 20, 2019 | 109.12 | 109.31 | 108.65 | 108.86 | 7,927 | -0.79(-0.72%) |
May 17, 2019 | 110.05 | 110.34 | 109.49 | 109.65 | 17,959 | -0.50(-0.46%) |
May 16, 2019 | 109.78 | 110.63 | 109.68 | 110.15 | 9,903 | +0.69(+0.63%) |
May 15, 2019 | 108.62 | 109.65 | 108.39 | 109.47 | 81,651 | +0.96(+0.88%) |
May 14, 2019 | 108.29 | 109.15 | 108.29 | 108.51 | 10,520 | +0.70(+0.64%) |
May 13, 2019 | 107.92 | 107.99 | 107.43 | 107.82 | 17,210 | -1.54(-1.41%) |
May 10, 2019 | 108.14 | 109.57 | 107.35 | 109.36 | 16,740 | +0.83(+0.76%) |
May 09, 2019 | 108.25 | 108.68 | 107.56 | 108.53 | 5,904 | -0.31(-0.29%) |
May 08, 2019 | 109.00 | 109.49 | 108.83 | 108.85 | 31,128 | -0.21(-0.19%) |
May 07, 2019 | 109.65 | 109.83 | 108.39 | 109.05 | 109,667 | -1.18(-1.07%) |
May 06, 2019 | 109.51 | 110.40 | 109.51 | 110.23 | 9,616 | -0.62(-0.56%) |
May 03, 2019 | 110.44 | 110.99 | 110.44 | 110.86 | 7,206 | +0.79(+0.72%) |
May 02, 2019 | 109.96 | 110.17 | 109.69 | 110.06 | 13,319 | -0.06(-0.06%) |
May 01, 2019 | 111.56 | 111.56 | 110.13 | 110.13 | 14,274 | -1.30(-1.17%) |
Apr 30, 2019 | 110.49 | 111.44 | 110.39 | 111.43 | 16,306 | +0.90(+0.82%) |
Apr 29, 2019 | 110.26 | 110.69 | 110.26 | 110.52 | 15,500 | +0.24(+0.22%) |
Apr 26, 2019 | 109.37 | 110.33 | 109.37 | 110.28 | 3,880 | +1.41(+1.30%) |
Apr 25, 2019 | 108.98 | 109.18 | 108.86 | 108.87 | 8,223 | -1.40(-1.27%) |
Apr 24, 2019 | 110.07 | 110.50 | 110.00 | 110.27 | 5,227 | +0.18(+0.16%) |
Apr 23, 2019 | 110.06 | 110.14 | 109.85 | 110.09 | 6,406 | +0.21(+0.19%) |
Apr 22, 2019 | 110.14 | 110.27 | 109.85 | 109.88 | 4,478 | -0.43(-0.39%) |
Apr 18, 2019 | 110.72 | 110.72 | 109.80 | 110.32 | 7,206 | +0.11(+0.10%) |
Apr 17, 2019 | 109.89 | 110.33 | 109.89 | 110.21 | 4,969 | +0.57(+0.52%) |
Apr 16, 2019 | 109.78 | 109.78 | 109.38 | 109.64 | 15,703 | +0.03(+0.03%) |
Apr 15, 2019 | 109.31 | 109.65 | 109.31 | 109.61 | 10,896 | +0.25(+0.22%) |
Apr 12, 2019 | 109.10 | 109.36 | 109.10 | 109.36 | 3,215 | +0.55(+0.51%) |
Apr 11, 2019 | 108.85 | 108.88 | 108.63 | 108.81 | 5,758 | +0.14(+0.12%) |
Apr 10, 2019 | 108.23 | 108.78 | 108.23 | 108.67 | 8,947 | +0.51(+0.48%) |
Apr 09, 2019 | 108.21 | 108.21 | 108.00 | 108.16 | 23,720 | -0.33(-0.31%) |
Apr 08, 2019 | 108.08 | 108.52 | 107.95 | 108.49 | 7,666 | +0.41(+0.38%) |
Apr 05, 2019 | 108.03 | 108.09 | 107.89 | 108.09 | 8,314 | +0.21(+0.19%) |
Apr 04, 2019 | 107.62 | 107.91 | 107.54 | 107.88 | 7,229 | +0.48(+0.45%) |
Apr 03, 2019 | 107.72 | 107.97 | 107.15 | 107.40 | 8,445 | -0.33(-0.31%) |
Apr 02, 2019 | 107.96 | 107.99 | 107.61 | 107.74 | 9,907 | -0.36(-0.33%) |