Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.50 | 121.96 | 121.50 | 121.90 | 13,984 | +0.15(+0.12%) |
Dec 30, 2019 | 122.33 | 122.33 | 121.63 | 121.75 | 4,368 | -0.71(-0.58%) |
Dec 27, 2019 | 122.30 | 122.50 | 122.26 | 122.46 | 4,370 | +0.52(+0.43%) |
Dec 26, 2019 | 121.92 | 122.19 | 121.77 | 121.94 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.77 | 121.97 | 121.77 | 121.84 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.25 | 122.38 | 121.69 | 121.70 | 15,842 | -0.18(-0.15%) |
Dec 20, 2019 | 121.68 | 122.41 | 121.68 | 121.88 | 15,951 | +0.58(+0.48%) |
Dec 19, 2019 | 121.12 | 121.30 | 120.92 | 121.30 | 7,849 | +0.52(+0.43%) |
Dec 18, 2019 | 120.58 | 120.79 | 120.45 | 120.78 | 3,466 | +0.36(+0.30%) |
Dec 17, 2019 | 120.46 | 120.67 | 120.16 | 120.41 | 6,587 | -0.05(-0.04%) |
Dec 16, 2019 | 120.35 | 120.77 | 120.35 | 120.47 | 7,714 | +0.65(+0.54%) |
Dec 13, 2019 | 119.29 | 119.88 | 119.26 | 119.82 | 9,566 | +0.21(+0.18%) |
Dec 12, 2019 | 119.23 | 120.11 | 119.19 | 119.61 | 14,481 | +0.44(+0.37%) |
Dec 11, 2019 | 119.14 | 119.32 | 119.00 | 119.17 | 5,935 | +0.39(+0.33%) |
Dec 10, 2019 | 119.05 | 119.10 | 118.71 | 118.78 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.90 | 119.32 | 118.90 | 119.11 | 6,617 | +0.20(+0.17%) |
Dec 06, 2019 | 119.04 | 119.27 | 118.90 | 118.90 | 3,518 | +0.57(+0.48%) |
Dec 05, 2019 | 118.14 | 118.50 | 117.75 | 118.34 | 9,358 | +0.36(+0.30%) |
Dec 04, 2019 | 117.36 | 118.03 | 117.36 | 117.98 | 9,933 | +0.94(+0.80%) |
Dec 03, 2019 | 117.02 | 117.04 | 116.53 | 117.04 | 12,727 | -0.51(-0.43%) |
Dec 02, 2019 | 117.65 | 117.65 | 116.99 | 117.55 | 16,100 | +0.07(+0.06%) |
Nov 29, 2019 | 117.76 | 117.76 | 117.48 | 117.48 | 3,738 | -0.28(-0.24%) |
Nov 27, 2019 | 117.52 | 117.83 | 117.38 | 117.76 | 13,195 | +0.50(+0.43%) |
Nov 26, 2019 | 116.48 | 117.26 | 116.48 | 117.26 | 5,758 | +0.82(+0.70%) |
Nov 25, 2019 | 116.23 | 116.44 | 116.20 | 116.44 | 3,634 | +0.60(+0.52%) |
Nov 22, 2019 | 115.46 | 115.97 | 115.40 | 115.84 | 3,848 | +0.05(+0.05%) |
Nov 21, 2019 | 116.47 | 116.55 | 115.73 | 115.79 | 16,613 | -0.70(-0.60%) |
Nov 20, 2019 | 116.64 | 116.98 | 116.21 | 116.49 | 24,946 | -0.09(-0.08%) |
Nov 19, 2019 | 116.94 | 116.94 | 116.43 | 116.58 | 7,898 | -0.16(-0.13%) |
Nov 18, 2019 | 116.21 | 117.09 | 116.21 | 116.73 | 18,900 | +0.42(+0.36%) |
Nov 15, 2019 | 116.35 | 116.35 | 115.81 | 116.32 | 71,143 | +0.51(+0.44%) |
Nov 14, 2019 | 115.91 | 116.12 | 115.58 | 115.81 | 6,920 | -0.06(-0.05%) |
Nov 13, 2019 | 115.32 | 115.96 | 115.32 | 115.87 | 18,056 | +0.53(+0.46%) |
Nov 12, 2019 | 115.51 | 115.51 | 115.14 | 115.34 | 6,511 | +0.11(+0.09%) |
Nov 11, 2019 | 115.18 | 115.32 | 115.16 | 115.23 | 6,411 | -0.19(-0.17%) |
Nov 08, 2019 | 115.24 | 115.43 | 115.03 | 115.43 | 8,246 | +0.15(+0.13%) |
Nov 07, 2019 | 115.95 | 115.95 | 115.22 | 115.28 | 11,079 | -0.26(-0.23%) |
Nov 06, 2019 | 115.17 | 115.67 | 114.96 | 115.54 | 8,043 | +0.51(+0.44%) |
Nov 05, 2019 | 114.97 | 115.25 | 114.96 | 115.03 | 26,804 | +0.08(+0.07%) |
Nov 04, 2019 | 116.14 | 116.14 | 114.72 | 114.96 | 9,132 | -0.69(-0.60%) |
Nov 01, 2019 | 115.26 | 116.12 | 115.26 | 115.65 | 16,383 | +0.34(+0.29%) |
Oct 31, 2019 | 115.72 | 116.23 | 114.91 | 115.31 | 7,061 | -0.52(-0.45%) |
Oct 30, 2019 | 115.40 | 115.94 | 115.11 | 115.83 | 11,437 | +0.53(+0.46%) |
Oct 29, 2019 | 115.62 | 115.70 | 115.25 | 115.30 | 13,240 | -0.02(-0.02%) |
Oct 28, 2019 | 115.94 | 115.94 | 115.21 | 115.32 | 4,746 | -0.35(-0.30%) |
Oct 25, 2019 | 115.49 | 115.91 | 115.41 | 115.67 | 12,315 | -0.13(-0.11%) |
Oct 24, 2019 | 115.96 | 115.96 | 115.57 | 115.80 | 5,567 | +0.30(+0.26%) |
Oct 23, 2019 | 115.06 | 115.50 | 115.06 | 115.50 | 4,798 | +0.30(+0.26%) |
Oct 22, 2019 | 115.83 | 115.83 | 115.17 | 115.20 | 5,210 | +0.07(+0.06%) |
Oct 21, 2019 | 114.98 | 115.19 | 114.89 | 115.12 | 5,643 | +0.26(+0.22%) |
Oct 18, 2019 | 114.30 | 115.08 | 114.30 | 114.87 | 5,937 | +0.35(+0.31%) |
Oct 17, 2019 | 114.56 | 114.84 | 114.31 | 114.52 | 6,332 | +0.52(+0.46%) |
Oct 16, 2019 | 113.69 | 114.00 | 113.69 | 113.99 | 4,925 | +0.24(+0.21%) |
Oct 15, 2019 | 114.06 | 114.06 | 113.60 | 113.75 | 16,688 | -0.10(-0.09%) |
Oct 14, 2019 | 113.75 | 113.88 | 113.75 | 113.85 | 3,363 | -0.16(-0.14%) |
Oct 11, 2019 | 113.80 | 114.72 | 113.80 | 114.02 | 26,829 | +0.51(+0.45%) |
Oct 10, 2019 | 113.04 | 113.68 | 112.91 | 113.51 | 11,044 | +0.38(+0.34%) |
Oct 09, 2019 | 112.92 | 113.36 | 112.74 | 113.12 | 5,203 | +0.78(+0.69%) |
Oct 08, 2019 | 112.76 | 113.29 | 112.30 | 112.35 | 18,479 | -1.48(-1.30%) |
Oct 07, 2019 | 114.11 | 114.50 | 113.61 | 113.83 | 9,386 | -0.70(-0.61%) |
Oct 04, 2019 | 113.61 | 114.53 | 113.37 | 114.53 | 6,817 | +1.67(+1.48%) |
Oct 03, 2019 | 112.32 | 113.06 | 111.42 | 112.86 | 13,777 | +0.77(+0.69%) |
Oct 02, 2019 | 113.68 | 113.86 | 111.58 | 112.09 | 10,481 | -2.31(-2.02%) |
Oct 01, 2019 | 115.52 | 115.52 | 114.18 | 114.40 | 6,965 | -0.64(-0.55%) |
Sep 30, 2019 | 114.42 | 115.12 | 114.42 | 115.03 | 11,961 | +0.85(+0.74%) |
Sep 27, 2019 | 114.65 | 114.68 | 113.69 | 114.19 | 7,257 | -0.22(-0.19%) |
Sep 26, 2019 | 114.16 | 114.70 | 113.96 | 114.41 | 6,946 | +0.61(+0.54%) |
Sep 25, 2019 | 114.22 | 114.22 | 113.52 | 113.79 | 5,835 | +0.81(+0.71%) |
Sep 24, 2019 | 113.61 | 113.61 | 112.82 | 112.99 | 13,224 | -0.22(-0.20%) |
Sep 23, 2019 | 112.71 | 113.59 | 112.71 | 113.21 | 13,140 | +0.23(+0.20%) |
Sep 20, 2019 | 113.70 | 113.70 | 112.98 | 112.98 | 11,721 | -0.34(-0.30%) |
Sep 19, 2019 | 113.49 | 113.61 | 113.32 | 113.33 | 4,629 | -0.08(-0.07%) |
Sep 18, 2019 | 113.40 | 113.59 | 112.74 | 113.41 | 19,713 | -0.05(-0.05%) |
Sep 17, 2019 | 112.92 | 113.65 | 112.92 | 113.47 | 7,344 | +0.36(+0.32%) |
Sep 16, 2019 | 113.38 | 113.45 | 112.94 | 113.11 | 8,250 | -0.90(-0.79%) |
Sep 13, 2019 | 114.55 | 114.75 | 114.01 | 114.01 | 9,067 | -0.75(-0.65%) |
Sep 12, 2019 | 114.91 | 115.10 | 114.69 | 114.76 | 9,416 | +0.51(+0.45%) |
Sep 11, 2019 | 113.80 | 114.31 | 113.80 | 114.25 | 6,427 | +0.79(+0.69%) |
Sep 10, 2019 | 113.70 | 113.70 | 113.12 | 113.46 | 5,313 | -0.57(-0.50%) |
Sep 09, 2019 | 113.96 | 114.11 | 113.84 | 114.03 | 6,950 | +0.16(+0.14%) |
Sep 06, 2019 | 113.63 | 113.99 | 113.51 | 113.87 | 5,971 | +0.51(+0.45%) |
Sep 05, 2019 | 113.90 | 113.90 | 113.36 | 113.36 | 10,255 | +0.30(+0.26%) |
Sep 04, 2019 | 112.42 | 113.08 | 112.27 | 113.06 | 7,847 | +1.36(+1.21%) |
Sep 03, 2019 | 110.87 | 111.71 | 110.87 | 111.70 | 12,014 | +0.16(+0.14%) |
Aug 30, 2019 | 112.08 | 112.17 | 111.29 | 111.55 | 11,168 | +0.02(+0.02%) |
Aug 29, 2019 | 111.66 | 112.23 | 110.95 | 111.53 | 10,035 | +0.42(+0.38%) |
Aug 28, 2019 | 109.95 | 111.15 | 109.95 | 111.11 | 6,758 | +1.00(+0.91%) |
Aug 27, 2019 | 111.25 | 111.61 | 109.93 | 110.10 | 12,748 | -0.36(-0.33%) |
Aug 26, 2019 | 110.30 | 110.87 | 110.27 | 110.47 | 8,574 | +1.16(+1.06%) |
Aug 23, 2019 | 111.38 | 112.02 | 109.03 | 109.31 | 12,274 | -2.68(-2.39%) |
Aug 22, 2019 | 111.65 | 112.25 | 111.23 | 111.99 | 14,982 | +0.47(+0.42%) |
Aug 21, 2019 | 111.49 | 111.56 | 111.24 | 111.52 | 19,536 | +0.67(+0.60%) |
Aug 20, 2019 | 111.55 | 111.55 | 110.85 | 110.85 | 10,639 | -1.03(-0.92%) |
Aug 19, 2019 | 111.61 | 112.08 | 111.51 | 111.88 | 10,490 | +1.12(+1.01%) |
Aug 16, 2019 | 109.60 | 110.76 | 109.60 | 110.76 | 17,581 | +1.54(+1.41%) |
Aug 15, 2019 | 109.30 | 109.52 | 108.81 | 109.22 | 45,777 | +0.23(+0.21%) |
Aug 14, 2019 | 110.12 | 110.32 | 108.72 | 108.99 | 13,306 | -2.12(-1.91%) |
Aug 13, 2019 | 110.94 | 111.70 | 110.34 | 111.11 | 9,344 | +1.22(+1.11%) |
Aug 12, 2019 | 110.36 | 110.36 | 109.58 | 109.89 | 8,402 | -1.06(-0.96%) |
Aug 09, 2019 | 111.84 | 112.17 | 110.25 | 110.95 | 14,153 | -0.96(-0.85%) |
Aug 08, 2019 | 110.29 | 112.05 | 110.28 | 111.90 | 14,797 | +1.62(+1.47%) |
Aug 07, 2019 | 108.78 | 110.51 | 107.81 | 110.28 | 21,226 | +1.01(+0.93%) |
Aug 06, 2019 | 108.92 | 109.44 | 108.50 | 109.27 | 6,996 | +1.31(+1.22%) |
Aug 05, 2019 | 110.09 | 110.09 | 107.81 | 107.96 | 17,129 | -2.97(-2.67%) |
Aug 02, 2019 | 110.98 | 111.41 | 110.59 | 110.93 | 20,124 | -0.37(-0.33%) |
Aug 01, 2019 | 112.72 | 113.67 | 111.18 | 111.30 | 24,507 | -1.17(-1.04%) |
Jul 31, 2019 | 113.89 | 113.89 | 111.34 | 112.47 | 22,152 | -1.59(-1.39%) |
Jul 30, 2019 | 114.04 | 114.40 | 113.97 | 114.06 | 36,042 | +0.06(+0.05%) |
Jul 29, 2019 | 113.55 | 114.02 | 113.55 | 113.99 | 8,014 | +0.42(+0.37%) |
Jul 26, 2019 | 113.00 | 113.62 | 112.70 | 113.57 | 5,749 | +0.98(+0.87%) |
Jul 25, 2019 | 112.44 | 112.85 | 112.32 | 112.59 | 7,524 | -0.36(-0.32%) |
Jul 24, 2019 | 113.11 | 113.19 | 112.85 | 112.95 | 6,582 | -0.32(-0.29%) |
Jul 23, 2019 | 113.08 | 113.39 | 112.94 | 113.28 | 6,327 | +1.16(+1.04%) |
Jul 22, 2019 | 112.89 | 112.97 | 112.07 | 112.12 | 8,409 | -0.52(-0.46%) |
Jul 19, 2019 | 113.38 | 113.74 | 112.64 | 112.64 | 12,384 | -0.46(-0.41%) |
Jul 18, 2019 | 112.59 | 113.47 | 112.42 | 113.10 | 97,195 | +0.68(+0.60%) |
Jul 17, 2019 | 112.66 | 112.76 | 112.42 | 112.42 | 13,733 | -0.45(-0.40%) |
Jul 16, 2019 | 112.43 | 112.90 | 112.43 | 112.87 | 13,949 | +0.01(+0.01%) |
Jul 15, 2019 | 112.81 | 112.90 | 112.58 | 112.86 | 13,332 | +0.17(+0.15%) |
Jul 12, 2019 | 112.00 | 112.73 | 112.00 | 112.69 | 9,288 | +0.81(+0.72%) |
Jul 11, 2019 | 111.86 | 111.90 | 111.42 | 111.89 | 7,622 | +0.14(+0.13%) |
Jul 10, 2019 | 111.52 | 112.00 | 111.52 | 111.74 | 9,280 | +0.62(+0.56%) |
Jul 09, 2019 | 111.45 | 111.45 | 110.77 | 111.12 | 6,209 | -0.72(-0.64%) |
Jul 08, 2019 | 111.72 | 111.99 | 111.57 | 111.84 | 42,889 | -0.02(-0.02%) |
Jul 05, 2019 | 111.97 | 111.97 | 110.77 | 111.86 | 30,408 | -0.52(-0.46%) |
Jul 03, 2019 | 111.52 | 112.48 | 111.52 | 112.38 | 4,091 | +1.32(+1.19%) |
Jul 02, 2019 | 110.67 | 111.05 | 110.33 | 111.05 | 25,532 | +0.52(+0.47%) |
Jul 01, 2019 | 110.74 | 110.90 | 109.99 | 110.54 | 85,849 | +0.69(+0.63%) |
Jun 28, 2019 | 110.28 | 110.28 | 109.70 | 109.85 | 16,254 | +0.21(+0.19%) |
Jun 27, 2019 | 109.40 | 109.78 | 109.21 | 109.64 | 17,457 | +0.44(+0.41%) |
Jun 26, 2019 | 109.52 | 109.66 | 109.20 | 109.20 | 11,538 | -1.01(-0.92%) |
Jun 25, 2019 | 110.86 | 110.86 | 110.01 | 110.21 | 22,954 | -0.50(-0.45%) |
Jun 24, 2019 | 110.77 | 111.23 | 110.64 | 110.71 | 17,116 | +0.15(+0.14%) |
Jun 21, 2019 | 110.77 | 111.11 | 110.37 | 110.56 | 29,855 | -0.43(-0.39%) |
Jun 20, 2019 | 110.76 | 111.06 | 110.30 | 110.99 | 17,245 | +1.01(+0.92%) |
Jun 19, 2019 | 109.52 | 110.13 | 109.19 | 109.98 | 108,122 | +0.22(+0.20%) |
Jun 18, 2019 | 110.53 | 110.53 | 109.64 | 109.76 | 17,173 | -0.12(-0.11%) |
Jun 17, 2019 | 110.09 | 110.09 | 109.68 | 109.88 | 9,277 | -0.26(-0.24%) |
Jun 14, 2019 | 109.92 | 110.22 | 109.91 | 110.15 | 6,347 | +0.14(+0.13%) |
Jun 13, 2019 | 109.84 | 110.00 | 109.59 | 110.00 | 5,559 | +0.57(+0.52%) |
Jun 12, 2019 | 109.78 | 110.20 | 109.39 | 109.43 | 8,579 | -0.30(-0.27%) |
Jun 11, 2019 | 109.95 | 109.95 | 109.53 | 109.72 | 10,923 | +0.30(+0.27%) |
Jun 10, 2019 | 109.81 | 109.81 | 109.23 | 109.42 | 13,042 | +0.07(+0.06%) |
Jun 07, 2019 | 109.09 | 109.64 | 109.09 | 109.36 | 9,131 | +0.98(+0.90%) |
Jun 06, 2019 | 107.92 | 108.43 | 107.87 | 108.38 | 10,933 | +0.69(+0.64%) |
Jun 05, 2019 | 107.01 | 107.72 | 106.91 | 107.69 | 12,468 | +1.13(+1.06%) |
Jun 04, 2019 | 105.48 | 106.56 | 105.48 | 106.56 | 4,317 | +1.77(+1.69%) |
Jun 03, 2019 | 103.86 | 104.89 | 103.81 | 104.79 | 16,574 | +1.30(+1.26%) |
May 31, 2019 | 104.20 | 104.20 | 103.31 | 103.48 | 17,149 | -1.60(-1.52%) |
May 30, 2019 | 105.23 | 105.23 | 104.72 | 105.08 | 6,233 | +0.19(+0.18%) |
May 29, 2019 | 105.14 | 105.14 | 104.36 | 104.89 | 25,210 | -0.90(-0.85%) |
May 28, 2019 | 107.57 | 107.57 | 105.67 | 105.79 | 9,872 | -1.64(-1.53%) |
May 24, 2019 | 108.21 | 108.21 | 107.40 | 107.44 | 5,902 | -0.40(-0.37%) |
May 23, 2019 | 107.72 | 107.96 | 107.26 | 107.83 | 123,157 | -0.47(-0.44%) |
May 22, 2019 | 108.01 | 108.40 | 108.01 | 108.31 | 10,113 | -0.04(-0.03%) |
May 21, 2019 | 108.74 | 108.74 | 108.34 | 108.34 | 3,637 | -0.03(-0.02%) |
May 20, 2019 | 108.63 | 108.82 | 108.16 | 108.37 | 7,963 | -0.79(-0.72%) |
May 17, 2019 | 109.56 | 109.85 | 109.00 | 109.16 | 18,040 | -0.50(-0.46%) |
May 16, 2019 | 109.29 | 110.14 | 109.19 | 109.66 | 9,947 | +0.68(+0.63%) |
May 15, 2019 | 108.14 | 109.16 | 107.91 | 108.98 | 82,017 | +0.95(+0.88%) |
May 14, 2019 | 107.80 | 108.67 | 107.80 | 108.03 | 10,568 | +0.69(+0.64%) |
May 13, 2019 | 107.44 | 107.51 | 106.95 | 107.34 | 17,287 | -1.53(-1.41%) |
May 10, 2019 | 107.66 | 109.08 | 106.87 | 108.87 | 16,815 | +0.83(+0.76%) |
May 09, 2019 | 107.77 | 108.20 | 107.08 | 108.05 | 5,931 | -0.31(-0.29%) |
May 08, 2019 | 108.51 | 109.00 | 108.35 | 108.36 | 31,267 | -0.21(-0.19%) |
May 07, 2019 | 109.16 | 109.34 | 107.90 | 108.57 | 110,159 | -1.18(-1.07%) |
May 06, 2019 | 109.03 | 109.91 | 109.03 | 109.74 | 9,659 | -0.62(-0.56%) |
May 03, 2019 | 109.95 | 110.50 | 109.95 | 110.36 | 7,238 | +0.79(+0.72%) |
May 02, 2019 | 109.47 | 109.68 | 109.20 | 109.57 | 13,378 | -0.06(-0.06%) |
May 01, 2019 | 111.06 | 111.06 | 109.64 | 109.64 | 14,338 | -1.29(-1.17%) |
Apr 30, 2019 | 110.00 | 110.95 | 109.90 | 110.93 | 16,379 | +0.90(+0.82%) |
Apr 29, 2019 | 109.77 | 110.19 | 109.77 | 110.03 | 15,570 | +0.24(+0.22%) |
Apr 26, 2019 | 108.88 | 109.83 | 108.88 | 109.79 | 3,897 | +1.41(+1.30%) |
Apr 25, 2019 | 108.50 | 108.69 | 108.38 | 108.39 | 8,260 | -1.39(-1.27%) |
Apr 24, 2019 | 109.58 | 110.00 | 109.51 | 109.78 | 5,250 | +0.18(+0.16%) |
Apr 23, 2019 | 109.57 | 109.64 | 109.36 | 109.60 | 6,435 | +0.21(+0.19%) |
Apr 22, 2019 | 109.64 | 109.78 | 109.36 | 109.39 | 4,498 | -0.43(-0.39%) |
Apr 18, 2019 | 110.23 | 110.23 | 109.31 | 109.82 | 7,238 | +0.11(+0.10%) |
Apr 17, 2019 | 109.40 | 109.83 | 109.40 | 109.72 | 4,992 | +0.56(+0.52%) |
Apr 16, 2019 | 109.28 | 109.28 | 108.89 | 109.15 | 15,774 | +0.04(+0.03%) |
Apr 15, 2019 | 108.82 | 109.16 | 108.82 | 109.11 | 10,945 | +0.24(+0.22%) |
Apr 12, 2019 | 108.61 | 108.87 | 108.61 | 108.87 | 3,229 | +0.55(+0.51%) |
Apr 11, 2019 | 108.36 | 108.40 | 108.14 | 108.32 | 5,784 | +0.13(+0.12%) |
Apr 10, 2019 | 107.75 | 108.30 | 107.75 | 108.19 | 8,987 | +0.51(+0.48%) |
Apr 09, 2019 | 107.72 | 107.73 | 107.52 | 107.68 | 23,826 | -0.33(-0.31%) |
Apr 08, 2019 | 107.60 | 108.04 | 107.47 | 108.01 | 7,700 | +0.41(+0.38%) |
Apr 05, 2019 | 107.54 | 107.61 | 107.41 | 107.61 | 8,351 | +0.20(+0.19%) |
Apr 04, 2019 | 107.14 | 107.43 | 107.06 | 107.40 | 7,261 | +0.48(+0.45%) |
Apr 03, 2019 | 107.24 | 107.49 | 106.67 | 106.92 | 8,483 | -0.33(-0.31%) |
Apr 02, 2019 | 107.48 | 107.51 | 107.13 | 107.26 | 9,952 | -0.36(-0.33%) |
Apr 01, 2019 | 107.70 | 107.70 | 107.37 | 107.61 | 23,646 | +0.35(+0.33%) |
Mar 29, 2019 | 107.13 | 107.36 | 106.79 | 107.27 | 14,476 | +0.42(+0.39%) |
Mar 28, 2019 | 106.92 | 106.94 | 106.59 | 106.84 | 25,129 | +0.79(+0.74%) |
Mar 27, 2019 | 106.31 | 106.31 | 105.48 | 106.05 | 18,609 | -0.17(-0.16%) |
Mar 26, 2019 | 105.86 | 106.56 | 105.82 | 106.22 | 10,236 | +0.92(+0.87%) |
Mar 25, 2019 | 104.65 | 105.57 | 104.63 | 105.31 | 36,284 | +0.34(+0.32%) |
Mar 22, 2019 | 105.71 | 105.92 | 104.97 | 104.97 | 32,851 | -1.17(-1.10%) |
Mar 21, 2019 | 105.09 | 106.30 | 105.09 | 106.13 | 17,787 | +1.47(+1.41%) |
Mar 20, 2019 | 104.80 | 104.99 | 104.45 | 104.66 | 11,142 | -0.65(-0.62%) |
Mar 19, 2019 | 105.52 | 106.04 | 104.94 | 105.31 | 13,112 | -0.12(-0.11%) |
Mar 18, 2019 | 104.90 | 105.51 | 104.90 | 105.42 | 6,984 | +0.20(+0.19%) |
Mar 15, 2019 | 105.25 | 105.58 | 105.03 | 105.23 | 16,221 | +0.41(+0.39%) |
Mar 14, 2019 | 104.91 | 105.01 | 104.78 | 104.82 | 4,112 | -0.33(-0.31%) |
Mar 13, 2019 | 104.61 | 105.35 | 104.61 | 105.15 | 9,879 | +0.67(+0.64%) |
Mar 12, 2019 | 104.67 | 104.67 | 104.45 | 104.48 | 7,678 | -0.20(-0.19%) |
Mar 11, 2019 | 104.06 | 104.71 | 104.06 | 104.67 | 7,206 | +1.40(+1.36%) |
Mar 08, 2019 | 103.18 | 103.29 | 102.79 | 103.27 | 12,753 | -0.22(-0.22%) |
Mar 07, 2019 | 103.71 | 103.71 | 103.24 | 103.49 | 18,413 | -0.25(-0.24%) |
Mar 06, 2019 | 103.90 | 104.16 | 103.61 | 103.74 | 7,765 | -0.27(-0.26%) |
Mar 05, 2019 | 104.17 | 104.28 | 103.98 | 104.01 | 9,622 | -0.25(-0.24%) |
Mar 04, 2019 | 104.81 | 104.83 | 103.53 | 104.26 | 25,607 | -0.27(-0.26%) |
Mar 01, 2019 | 104.49 | 104.55 | 104.03 | 104.53 | 34,680 | +0.21(+0.21%) |
Feb 28, 2019 | 104.14 | 104.58 | 104.12 | 104.32 | 12,356 | +0.15(+0.15%) |
Feb 27, 2019 | 103.94 | 104.18 | 103.69 | 104.16 | 10,844 | +0.03(+0.03%) |
Feb 26, 2019 | 104.33 | 104.67 | 104.11 | 104.14 | 12,060 | +0.05(+0.04%) |
Feb 25, 2019 | 104.79 | 104.79 | 103.99 | 104.09 | 32,981 | -0.31(-0.30%) |
Feb 22, 2019 | 103.93 | 104.47 | 103.82 | 104.41 | 11,858 | -0.15(-0.14%) |
Feb 21, 2019 | 104.11 | 104.81 | 104.09 | 104.55 | 22,746 | +0.19(+0.18%) |
Feb 20, 2019 | 104.12 | 104.75 | 104.12 | 104.37 | 18,097 | +0.15(+0.15%) |
Feb 19, 2019 | 104.09 | 104.50 | 103.81 | 104.22 | 74,685 | +0.17(+0.16%) |
Feb 15, 2019 | 104.03 | 104.26 | 103.83 | 104.05 | 13,312 | +0.73(+0.71%) |
Feb 14, 2019 | 103.35 | 103.72 | 103.21 | 103.31 | 132,291 | -1.15(-1.10%) |
Feb 13, 2019 | 104.42 | 104.55 | 104.11 | 104.47 | 20,676 | +0.27(+0.26%) |
Feb 12, 2019 | 103.43 | 104.33 | 103.43 | 104.20 | 9,091 | +1.19(+1.15%) |
Feb 11, 2019 | 102.91 | 103.08 | 102.78 | 103.01 | 10,669 | +0.28(+0.27%) |
Feb 08, 2019 | 101.80 | 102.73 | 101.70 | 102.73 | 16,892 | +0.80(+0.79%) |
Feb 07, 2019 | 101.96 | 102.21 | 101.40 | 101.93 | 13,014 | -0.53(-0.52%) |
Feb 06, 2019 | 102.56 | 102.58 | 102.24 | 102.47 | 16,119 | -0.40(-0.39%) |
Feb 05, 2019 | 102.71 | 103.02 | 102.62 | 102.87 | 11,758 | +0.32(+0.31%) |
Feb 04, 2019 | 102.05 | 102.55 | 101.77 | 102.55 | 19,159 | +0.46(+0.45%) |
Feb 01, 2019 | 102.31 | 102.39 | 101.84 | 102.09 | 19,465 | -0.17(-0.17%) |
Jan 31, 2019 | 100.44 | 102.38 | 100.36 | 102.26 | 17,648 | +1.76(+1.75%) |
Jan 30, 2019 | 99.69 | 100.64 | 99.53 | 100.50 | 27,266 | +1.03(+1.03%) |
Jan 29, 2019 | 99.35 | 99.53 | 99.17 | 99.47 | 12,188 | +0.15(+0.15%) |
Jan 28, 2019 | 98.70 | 99.32 | 98.62 | 99.32 | 20,961 | +0.18(+0.18%) |
Jan 25, 2019 | 99.27 | 99.86 | 98.95 | 99.14 | 22,933 | +0.33(+0.33%) |
Jan 24, 2019 | 99.01 | 99.01 | 98.09 | 98.81 | 29,300 | -0.59(-0.59%) |
Jan 23, 2019 | 99.44 | 99.93 | 98.69 | 99.40 | 113,354 | +0.52(+0.52%) |
Jan 22, 2019 | 99.69 | 99.69 | 98.24 | 98.88 | 47,745 | -1.26(-1.26%) |
Jan 18, 2019 | 99.70 | 100.45 | 99.70 | 100.14 | 25,842 | +1.18(+1.19%) |
Jan 17, 2019 | 97.95 | 99.14 | 97.95 | 98.96 | 24,880 | +0.75(+0.76%) |
Jan 16, 2019 | 98.73 | 98.73 | 98.09 | 98.21 | 12,982 | -0.55(-0.56%) |
Jan 15, 2019 | 98.09 | 98.83 | 98.09 | 98.76 | 31,572 | +0.77(+0.78%) |
Jan 14, 2019 | 98.17 | 98.47 | 97.88 | 98.00 | 37,122 | -0.35(-0.35%) |
Jan 11, 2019 | 97.91 | 98.48 | 97.86 | 98.34 | 19,465 | +0.22(+0.23%) |
Jan 10, 2019 | 97.32 | 98.23 | 97.16 | 98.12 | 23,769 | +0.45(+0.46%) |
Jan 09, 2019 | 97.86 | 98.26 | 97.57 | 97.67 | 38,123 | -0.28(-0.28%) |
Jan 08, 2019 | 97.52 | 98.09 | 97.23 | 97.95 | 35,337 | +1.17(+1.21%) |
Jan 07, 2019 | 96.22 | 97.39 | 95.88 | 96.78 | 42,828 | +0.41(+0.43%) |
Jan 04, 2019 | 94.76 | 96.37 | 94.65 | 96.37 | 37,253 | +2.63(+2.80%) |
Jan 03, 2019 | 94.54 | 95.06 | 93.74 | 93.74 | 45,036 | -1.20(-1.26%) |