Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,518 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,138 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,483 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,493 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,316 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,356 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,139 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,562 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,909 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,284 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,152 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,272 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,768 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,566 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,943 | -5.28(-4.75%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,159 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,280 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,606 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,966 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,499 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,650 | -3.15(-2.67%) |
Mar 02, 2020 | 113.59 | 118.06 | 112.72 | 118.06 | 6,225,126 | +5.48(+4.86%) |
Feb 28, 2020 | 108.75 | 112.92 | 108.45 | 112.58 | 8,604,596 | +0.44(+0.40%) |
Feb 27, 2020 | 116.36 | 116.92 | 112.14 | 112.14 | 6,154,633 | -4.87(-4.17%) |
Feb 26, 2020 | 116.66 | 118.21 | 115.84 | 117.01 | 5,443,816 | +1.54(+1.34%) |
Feb 25, 2020 | 119.26 | 119.75 | 115.15 | 115.47 | 4,617,787 | -3.00(-2.54%) |
Feb 24, 2020 | 119.38 | 119.54 | 117.16 | 118.47 | 4,583,545 | -3.20(-2.63%) |
Feb 21, 2020 | 121.87 | 122.17 | 120.74 | 121.68 | 2,174,060 | -0.23(-0.19%) |
Feb 20, 2020 | 122.24 | 122.24 | 119.90 | 121.91 | 2,408,694 | -0.17(-0.14%) |
Feb 19, 2020 | 121.56 | 122.51 | 121.42 | 122.07 | 1,421,660 | +0.95(+0.78%) |
Feb 18, 2020 | 120.91 | 121.25 | 120.14 | 121.12 | 1,973,905 | +0.05(+0.04%) |
Feb 14, 2020 | 120.78 | 121.24 | 119.92 | 121.08 | 1,390,030 | +0.51(+0.43%) |
Feb 13, 2020 | 121.36 | 121.46 | 120.49 | 120.56 | 2,583,356 | -0.98(-0.81%) |
Feb 12, 2020 | 121.72 | 121.95 | 120.67 | 121.54 | 2,492,229 | +0.27(+0.22%) |
Feb 11, 2020 | 121.60 | 122.17 | 121.05 | 121.27 | 2,254,878 | -0.06(-0.05%) |
Feb 10, 2020 | 119.91 | 121.35 | 119.62 | 121.33 | 1,970,642 | +1.19(+0.99%) |
Feb 07, 2020 | 120.68 | 120.82 | 119.61 | 120.15 | 2,086,664 | -0.93(-0.77%) |
Feb 06, 2020 | 121.42 | 121.55 | 119.94 | 121.08 | 3,611,621 | +0.90(+0.75%) |
Feb 05, 2020 | 118.24 | 122.07 | 118.17 | 120.18 | 7,350,639 | +2.98(+2.54%) |
Feb 04, 2020 | 116.04 | 117.58 | 115.94 | 117.20 | 3,108,332 | +2.70(+2.36%) |
Feb 03, 2020 | 113.57 | 114.87 | 113.40 | 114.50 | 2,109,489 | +1.99(+1.77%) |
Jan 31, 2020 | 113.90 | 114.03 | 111.36 | 112.51 | 3,437,549 | -1.71(-1.50%) |
Jan 30, 2020 | 115.15 | 115.50 | 113.43 | 114.22 | 4,073,480 | -1.68(-1.45%) |
Jan 29, 2020 | 116.41 | 116.64 | 115.83 | 115.91 | 1,603,706 | -0.08(-0.07%) |
Jan 28, 2020 | 115.70 | 116.50 | 115.21 | 115.98 | 2,374,329 | +1.22(+1.06%) |
Jan 27, 2020 | 113.69 | 115.44 | 113.24 | 114.77 | 2,610,043 | -0.78(-0.68%) |
Jan 24, 2020 | 118.48 | 118.63 | 114.95 | 115.55 | 4,359,347 | -2.59(-2.19%) |
Jan 23, 2020 | 118.79 | 118.88 | 117.11 | 118.14 | 3,452,665 | -1.04(-0.87%) |
Jan 22, 2020 | 119.62 | 120.29 | 118.96 | 119.18 | 1,411,509 | -0.17(-0.14%) |
Jan 21, 2020 | 120.31 | 120.54 | 119.17 | 119.34 | 2,826,331 | -1.16(-0.96%) |
Jan 17, 2020 | 121.36 | 121.44 | 120.09 | 120.50 | 1,929,069 | -0.45(-0.38%) |
Jan 16, 2020 | 121.19 | 121.56 | 120.18 | 120.96 | 1,929,947 | +0.61(+0.51%) |
Jan 15, 2020 | 119.72 | 121.18 | 119.63 | 120.34 | 4,359,434 | +0.61(+0.51%) |
Jan 14, 2020 | 117.69 | 120.23 | 117.03 | 119.73 | 3,900,360 | +1.93(+1.64%) |
Jan 13, 2020 | 119.21 | 119.21 | 116.73 | 117.80 | 4,005,685 | -1.28(-1.07%) |
Jan 10, 2020 | 119.82 | 120.52 | 119.00 | 119.08 | 2,527,485 | -0.58(-0.49%) |
Jan 09, 2020 | 119.43 | 120.25 | 119.16 | 119.66 | 2,002,158 | +0.81(+0.68%) |
Jan 08, 2020 | 117.71 | 119.50 | 117.51 | 118.85 | 3,427,260 | +1.06(+0.90%) |
Jan 07, 2020 | 117.80 | 118.28 | 116.62 | 117.79 | 1,738,237 | +0.03(+0.03%) |
Jan 06, 2020 | 116.35 | 117.82 | 115.62 | 117.76 | 2,224,453 | +0.75(+0.64%) |
Jan 03, 2020 | 116.85 | 117.78 | 116.43 | 117.01 | 5,544,040 | -1.51(-1.28%) |
Jan 02, 2020 | 119.92 | 120.36 | 117.58 | 118.53 | 2,877,216 | -0.61(-0.51%) |
Dec 31, 2019 | 118.60 | 119.38 | 118.12 | 119.14 | 3,037,392 | +0.33(+0.28%) |
Dec 30, 2019 | 119.96 | 120.40 | 118.30 | 118.81 | 4,202,954 | -1.36(-1.14%) |
Dec 27, 2019 | 121.70 | 121.80 | 119.79 | 120.18 | 3,322,236 | -1.01(-0.83%) |
Dec 26, 2019 | 122.10 | 122.27 | 121.01 | 121.18 | 2,568,777 | -0.91(-0.74%) |
Dec 24, 2019 | 121.32 | 122.33 | 121.08 | 122.09 | 984,310 | +0.57(+0.47%) |
Dec 23, 2019 | 121.15 | 121.64 | 120.30 | 121.52 | 4,398,837 | +0.86(+0.71%) |
Dec 20, 2019 | 119.97 | 120.74 | 119.66 | 120.66 | 3,794,717 | +0.89(+0.74%) |
Dec 19, 2019 | 119.42 | 119.79 | 118.69 | 119.77 | 1,742,737 | +0.58(+0.49%) |
Dec 18, 2019 | 119.44 | 119.92 | 118.47 | 119.19 | 1,755,678 | -0.42(-0.36%) |
Dec 17, 2019 | 120.23 | 120.27 | 119.01 | 119.61 | 1,479,593 | -0.61(-0.51%) |
Dec 16, 2019 | 120.05 | 120.56 | 119.39 | 120.22 | 1,986,609 | +1.03(+0.86%) |
Dec 13, 2019 | 119.24 | 120.55 | 118.47 | 119.20 | 2,886,243 | +0.34(+0.28%) |
Dec 12, 2019 | 117.81 | 119.66 | 117.81 | 118.86 | 1,869,179 | +0.80(+0.68%) |
Dec 11, 2019 | 118.77 | 119.48 | 117.77 | 118.06 | 1,817,251 | -0.61(-0.52%) |
Dec 10, 2019 | 117.73 | 119.01 | 117.30 | 118.67 | 1,683,981 | +0.68(+0.58%) |
Dec 09, 2019 | 118.93 | 119.72 | 117.89 | 117.99 | 1,922,643 | -0.61(-0.52%) |
Dec 06, 2019 | 118.10 | 118.88 | 117.61 | 118.61 | 3,122,647 | +1.16(+0.98%) |
Dec 05, 2019 | 118.50 | 118.58 | 116.85 | 117.45 | 3,637,346 | -1.52(-1.28%) |
Dec 04, 2019 | 118.07 | 119.08 | 117.34 | 118.97 | 1,719,007 | +1.24(+1.05%) |
Dec 03, 2019 | 116.50 | 117.92 | 116.04 | 117.74 | 2,027,114 | +0.69(+0.59%) |
Dec 02, 2019 | 118.22 | 118.53 | 116.37 | 117.05 | 2,741,281 | -1.19(-1.00%) |
Nov 29, 2019 | 117.61 | 118.63 | 117.57 | 118.23 | 1,361,250 | +0.26(+0.22%) |
Nov 27, 2019 | 117.23 | 118.10 | 117.00 | 117.97 | 1,771,922 | +0.90(+0.77%) |
Nov 26, 2019 | 117.28 | 117.42 | 116.56 | 117.07 | 2,861,733 | +0.23(+0.19%) |
Nov 25, 2019 | 114.81 | 117.34 | 114.78 | 116.85 | 4,756,618 | +2.81(+2.46%) |
Nov 22, 2019 | 113.39 | 114.16 | 112.81 | 114.04 | 4,113,301 | +1.10(+0.97%) |
Nov 21, 2019 | 112.90 | 113.06 | 111.81 | 112.94 | 3,897,680 | +0.34(+0.30%) |
Nov 20, 2019 | 111.66 | 113.27 | 111.41 | 112.61 | 5,052,225 | +0.50(+0.45%) |
Nov 19, 2019 | 110.60 | 112.43 | 110.49 | 112.10 | 2,821,445 | +2.18(+1.99%) |
Nov 18, 2019 | 110.22 | 110.52 | 109.27 | 109.92 | 1,981,048 | -0.26(-0.23%) |
Nov 15, 2019 | 108.98 | 110.30 | 108.95 | 110.18 | 2,201,924 | +1.63(+1.50%) |
Nov 14, 2019 | 108.88 | 109.37 | 107.50 | 108.55 | 3,467,180 | -0.72(-0.66%) |
Nov 13, 2019 | 108.69 | 109.83 | 108.23 | 109.27 | 1,709,263 | +0.20(+0.18%) |
Nov 12, 2019 | 108.72 | 110.01 | 108.52 | 109.07 | 2,547,074 | +0.34(+0.31%) |
Nov 11, 2019 | 108.64 | 108.90 | 108.14 | 108.73 | 1,888,768 | -0.32(-0.29%) |
Nov 08, 2019 | 106.73 | 109.15 | 106.30 | 109.05 | 1,631,152 | +1.99(+1.85%) |
Nov 07, 2019 | 107.47 | 107.81 | 106.78 | 107.06 | 1,276,406 | +0.04(+0.04%) |
Nov 06, 2019 | 108.15 | 108.20 | 106.87 | 107.03 | 3,898,248 | -1.20(-1.11%) |
Nov 05, 2019 | 108.33 | 108.76 | 107.89 | 108.22 | 1,373,322 | +0.02(+0.02%) |
Nov 04, 2019 | 108.98 | 109.29 | 108.05 | 108.20 | 1,902,221 | -0.35(-0.32%) |
Nov 01, 2019 | 106.64 | 108.58 | 106.32 | 108.55 | 2,159,217 | +2.48(+2.34%) |
Oct 31, 2019 | 106.04 | 106.29 | 105.22 | 106.07 | 2,001,894 | -0.25(-0.23%) |
Oct 30, 2019 | 106.37 | 106.44 | 105.53 | 106.31 | 1,650,310 | +0.13(+0.12%) |
Oct 29, 2019 | 105.69 | 106.82 | 105.64 | 106.19 | 1,792,679 | +0.45(+0.43%) |
Oct 28, 2019 | 104.56 | 105.93 | 104.46 | 105.73 | 1,118,936 | +1.39(+1.34%) |
Oct 25, 2019 | 103.48 | 104.59 | 103.17 | 104.34 | 1,679,526 | -0.15(-0.14%) |
Oct 24, 2019 | 104.58 | 104.58 | 103.81 | 104.48 | 1,460,815 | +0.10(+0.09%) |
Oct 23, 2019 | 103.94 | 105.16 | 103.70 | 104.39 | 1,677,577 | +0.34(+0.32%) |
Oct 22, 2019 | 105.33 | 106.34 | 104.05 | 104.05 | 4,453,410 | +1.70(+1.66%) |
Oct 21, 2019 | 101.48 | 102.86 | 101.22 | 102.35 | 1,410,115 | +1.29(+1.28%) |
Oct 18, 2019 | 101.69 | 102.22 | 100.29 | 101.06 | 1,809,468 | -0.75(-0.74%) |
Oct 17, 2019 | 101.44 | 102.20 | 101.30 | 101.81 | 1,462,063 | +0.67(+0.66%) |
Oct 16, 2019 | 101.04 | 101.73 | 100.81 | 101.14 | 2,265,450 | -0.11(-0.11%) |
Oct 15, 2019 | 99.97 | 101.57 | 99.85 | 101.24 | 1,571,261 | +1.82(+1.83%) |
Oct 14, 2019 | 98.95 | 100.34 | 98.81 | 99.43 | 1,223,964 | +0.38(+0.38%) |
Oct 11, 2019 | 98.48 | 99.90 | 98.48 | 99.05 | 5,866,400 | +1.23(+1.25%) |
Oct 10, 2019 | 96.74 | 97.99 | 96.67 | 97.83 | 1,373,471 | +1.24(+1.28%) |
Oct 09, 2019 | 96.48 | 97.43 | 96.48 | 96.59 | 1,505,376 | +0.14(+0.14%) |
Oct 08, 2019 | 97.53 | 97.76 | 96.16 | 96.45 | 2,994,648 | -1.58(-1.61%) |
Oct 07, 2019 | 98.11 | 99.13 | 97.86 | 98.03 | 1,954,807 | -0.32(-0.32%) |
Oct 04, 2019 | 97.84 | 98.74 | 96.94 | 98.35 | 2,675,341 | +0.73(+0.75%) |
Oct 03, 2019 | 96.30 | 97.65 | 95.36 | 97.62 | 3,118,888 | +1.53(+1.59%) |
Oct 02, 2019 | 96.27 | 96.65 | 94.89 | 96.09 | 4,317,083 | -0.75(-0.78%) |
Oct 01, 2019 | 98.62 | 99.45 | 96.57 | 96.84 | 3,487,065 | -1.48(-1.51%) |
Sep 30, 2019 | 98.43 | 99.15 | 97.83 | 98.32 | 1,802,736 | +0.20(+0.20%) |
Sep 27, 2019 | 99.07 | 100.08 | 97.55 | 98.12 | 3,545,160 | -0.77(-0.78%) |
Sep 26, 2019 | 100.94 | 100.99 | 98.42 | 98.89 | 3,068,966 | -2.03(-2.01%) |
Sep 25, 2019 | 101.15 | 101.67 | 100.38 | 100.92 | 1,858,860 | -0.29(-0.28%) |
Sep 24, 2019 | 103.73 | 103.73 | 100.57 | 101.20 | 2,866,691 | -2.11(-2.05%) |
Sep 23, 2019 | 104.16 | 104.54 | 103.29 | 103.32 | 1,631,179 | -0.91(-0.87%) |
Sep 20, 2019 | 103.27 | 104.65 | 103.21 | 104.23 | 3,340,573 | +0.91(+0.88%) |
Sep 19, 2019 | 103.04 | 104.14 | 103.01 | 103.32 | 3,078,191 | +0.19(+0.18%) |
Sep 18, 2019 | 103.95 | 103.97 | 102.06 | 103.13 | 1,611,557 | -0.74(-0.71%) |
Sep 17, 2019 | 103.46 | 104.16 | 103.10 | 103.87 | 1,302,306 | +0.05(+0.05%) |
Sep 16, 2019 | 102.62 | 104.13 | 102.42 | 103.82 | 1,686,307 | +0.93(+0.90%) |
Sep 13, 2019 | 102.91 | 103.94 | 102.89 | 102.89 | 1,454,329 | +0.05(+0.05%) |
Sep 12, 2019 | 103.88 | 103.88 | 102.37 | 102.84 | 2,431,435 | -0.60(-0.58%) |
Sep 11, 2019 | 101.98 | 103.51 | 101.71 | 103.45 | 2,451,653 | +1.76(+1.73%) |
Sep 10, 2019 | 99.98 | 101.74 | 99.32 | 101.69 | 1,800,621 | +1.13(+1.13%) |
Sep 09, 2019 | 101.14 | 101.20 | 99.68 | 100.55 | 2,177,189 | -0.40(-0.40%) |
Sep 06, 2019 | 101.10 | 101.87 | 100.79 | 100.96 | 1,723,301 | -0.15(-0.15%) |
Sep 05, 2019 | 100.66 | 101.56 | 100.02 | 101.11 | 1,973,099 | +1.17(+1.17%) |
Sep 04, 2019 | 100.50 | 100.71 | 99.10 | 99.94 | 2,119,270 | +0.06(+0.06%) |
Sep 03, 2019 | 101.02 | 101.74 | 99.46 | 99.88 | 3,375,380 | -1.76(-1.73%) |
Aug 30, 2019 | 102.74 | 102.74 | 101.02 | 101.64 | 1,366,225 | -0.68(-0.67%) |
Aug 29, 2019 | 102.57 | 103.03 | 101.73 | 102.32 | 1,509,044 | +0.73(+0.72%) |
Aug 28, 2019 | 100.65 | 102.40 | 100.29 | 101.59 | 2,368,132 | +0.65(+0.64%) |
Aug 27, 2019 | 102.54 | 103.06 | 100.45 | 100.94 | 1,971,182 | -0.93(-0.91%) |
Aug 26, 2019 | 101.91 | 102.19 | 101.27 | 101.87 | 1,445,247 | +0.74(+0.73%) |
Aug 23, 2019 | 103.38 | 104.34 | 100.68 | 101.13 | 3,741,600 | -2.73(-2.62%) |
Aug 22, 2019 | 104.87 | 104.97 | 102.78 | 103.85 | 1,490,186 | -0.86(-0.82%) |
Aug 21, 2019 | 104.46 | 104.94 | 103.91 | 104.71 | 1,200,388 | +0.95(+0.91%) |
Aug 20, 2019 | 104.34 | 104.99 | 103.52 | 103.76 | 2,853,191 | -1.07(-1.02%) |
Aug 19, 2019 | 104.60 | 105.20 | 104.00 | 104.83 | 3,295,939 | +1.17(+1.13%) |
Aug 16, 2019 | 101.94 | 103.85 | 101.88 | 103.65 | 2,956,762 | +2.26(+2.23%) |
Aug 15, 2019 | 101.84 | 102.32 | 100.88 | 101.39 | 2,318,678 | -0.35(-0.34%) |
Aug 14, 2019 | 102.65 | 103.26 | 101.65 | 101.74 | 11,081,306 | -2.32(-2.23%) |
Aug 13, 2019 | 102.53 | 105.07 | 102.53 | 104.06 | 1,520,178 | +1.20(+1.17%) |
Aug 12, 2019 | 103.42 | 104.48 | 102.58 | 102.85 | 1,822,329 | -1.30(-1.25%) |
Aug 09, 2019 | 103.93 | 104.78 | 102.65 | 104.16 | 2,382,058 | -0.39(-0.38%) |
Aug 08, 2019 | 102.91 | 104.70 | 102.85 | 104.55 | 2,944,141 | +1.84(+1.79%) |
Aug 07, 2019 | 101.81 | 103.10 | 100.44 | 102.72 | 1,908,489 | +0.28(+0.27%) |
Aug 06, 2019 | 101.50 | 102.63 | 100.45 | 102.44 | 2,259,407 | +1.43(+1.42%) |
Aug 05, 2019 | 102.45 | 102.70 | 100.16 | 101.01 | 2,965,819 | -2.75(-2.65%) |
Aug 02, 2019 | 104.59 | 104.93 | 102.97 | 103.75 | 2,052,325 | -1.29(-1.23%) |
Aug 01, 2019 | 104.54 | 106.78 | 104.33 | 105.05 | 2,998,181 | +0.71(+0.68%) |
Jul 31, 2019 | 105.13 | 106.04 | 103.54 | 104.34 | 1,842,993 | -0.69(-0.66%) |
Jul 30, 2019 | 103.47 | 105.08 | 103.15 | 105.03 | 2,289,735 | +0.94(+0.90%) |
Jul 29, 2019 | 104.28 | 104.65 | 103.06 | 104.09 | 1,662,238 | +0.09(+0.09%) |
Jul 26, 2019 | 102.97 | 104.00 | 102.71 | 104.00 | 1,741,529 | +1.11(+1.07%) |
Jul 25, 2019 | 104.19 | 104.23 | 102.88 | 102.89 | 3,484,032 | -1.46(-1.40%) |
Jul 24, 2019 | 104.06 | 104.39 | 102.81 | 104.36 | 1,920,128 | +0.29(+0.27%) |
Jul 23, 2019 | 104.04 | 104.41 | 103.40 | 104.07 | 2,006,716 | +0.27(+0.26%) |
Jul 22, 2019 | 103.61 | 104.47 | 103.44 | 103.80 | 1,555,484 | +0.24(+0.23%) |
Jul 19, 2019 | 105.17 | 105.37 | 103.51 | 103.56 | 3,115,957 | -1.55(-1.48%) |
Jul 18, 2019 | 103.97 | 105.38 | 103.97 | 105.12 | 2,458,777 | +0.86(+0.82%) |
Jul 17, 2019 | 104.12 | 104.92 | 103.80 | 104.26 | 1,126,605 | +0.11(+0.10%) |
Jul 16, 2019 | 105.01 | 105.08 | 104.10 | 104.15 | 2,085,109 | -0.60(-0.57%) |
Jul 15, 2019 | 104.16 | 105.09 | 103.96 | 104.75 | 1,456,349 | +0.55(+0.53%) |
Jul 12, 2019 | 104.64 | 104.93 | 103.71 | 104.20 | 3,494,604 | -1.44(-1.37%) |
Jul 11, 2019 | 106.81 | 107.08 | 104.48 | 105.64 | 3,549,778 | -1.53(-1.43%) |
Jul 10, 2019 | 107.79 | 108.13 | 105.85 | 107.17 | 2,405,064 | -0.31(-0.28%) |
Jul 09, 2019 | 105.80 | 107.50 | 105.43 | 107.48 | 2,581,030 | +1.09(+1.02%) |
Jul 08, 2019 | 107.46 | 107.60 | 105.33 | 106.39 | 4,613,762 | -1.46(-1.35%) |
Jul 05, 2019 | 108.98 | 109.48 | 107.73 | 107.85 | 3,828,691 | -1.69(-1.54%) |
Jul 03, 2019 | 108.61 | 109.54 | 108.26 | 109.54 | 863,321 | +1.26(+1.17%) |
Jul 02, 2019 | 108.52 | 108.57 | 107.53 | 108.28 | 1,990,572 | +0.16(+0.15%) |
Jul 01, 2019 | 108.79 | 108.95 | 107.79 | 108.12 | 1,941,819 | +0.39(+0.36%) |
Jun 28, 2019 | 106.39 | 107.79 | 106.10 | 107.73 | 4,154,981 | +1.80(+1.70%) |
Jun 27, 2019 | 104.94 | 106.08 | 104.67 | 105.94 | 1,654,124 | +1.44(+1.38%) |
Jun 26, 2019 | 105.78 | 106.15 | 104.14 | 104.49 | 2,044,975 | -1.06(-1.00%) |
Jun 25, 2019 | 106.41 | 107.03 | 105.32 | 105.55 | 2,922,693 | -0.19(-0.18%) |
Jun 24, 2019 | 107.79 | 108.04 | 105.56 | 105.74 | 3,679,038 | -2.34(-2.17%) |
Jun 21, 2019 | 107.20 | 108.08 | 106.01 | 108.08 | 1,889,990 | +0.82(+0.76%) |
Jun 20, 2019 | 107.61 | 108.80 | 106.72 | 107.26 | 1,788,497 | +0.44(+0.42%) |
Jun 19, 2019 | 105.97 | 106.83 | 105.84 | 106.81 | 1,416,764 | +0.60(+0.57%) |
Jun 18, 2019 | 105.70 | 106.86 | 105.26 | 106.21 | 2,581,850 | +1.44(+1.38%) |
Jun 17, 2019 | 102.51 | 104.94 | 102.48 | 104.77 | 2,077,497 | +3.01(+2.96%) |
Jun 14, 2019 | 102.51 | 102.95 | 101.58 | 101.76 | 1,380,359 | -0.96(-0.93%) |
Jun 13, 2019 | 102.13 | 102.89 | 101.75 | 102.72 | 1,403,935 | +0.76(+0.74%) |
Jun 12, 2019 | 101.47 | 102.10 | 100.92 | 101.96 | 925,238 | +0.62(+0.61%) |
Jun 11, 2019 | 102.73 | 102.78 | 101.15 | 101.33 | 1,345,824 | -0.50(-0.49%) |
Jun 10, 2019 | 102.65 | 103.20 | 101.84 | 101.84 | 1,233,006 | -0.61(-0.60%) |
Jun 07, 2019 | 101.01 | 102.59 | 100.86 | 102.45 | 1,286,207 | +1.64(+1.62%) |
Jun 06, 2019 | 101.57 | 102.41 | 100.60 | 100.81 | 2,048,257 | -1.00(-0.98%) |
Jun 05, 2019 | 102.27 | 102.30 | 101.04 | 101.81 | 2,164,959 | +0.17(+0.17%) |
Jun 04, 2019 | 100.64 | 101.94 | 100.12 | 101.64 | 2,556,951 | +1.92(+1.93%) |
Jun 03, 2019 | 99.01 | 100.83 | 98.97 | 99.72 | 2,066,600 | +1.07(+1.08%) |
May 31, 2019 | 99.58 | 99.76 | 98.51 | 98.65 | 2,081,687 | -1.79(-1.78%) |
May 30, 2019 | 100.53 | 101.21 | 99.69 | 100.44 | 1,531,772 | +0.04(+0.04%) |
May 29, 2019 | 100.85 | 101.10 | 99.79 | 100.40 | 2,567,868 | -1.13(-1.12%) |
May 28, 2019 | 102.38 | 103.50 | 101.36 | 101.53 | 2,471,992 | -1.28(-1.25%) |
May 24, 2019 | 102.72 | 103.77 | 102.45 | 102.81 | 1,360,191 | +0.42(+0.41%) |
May 23, 2019 | 102.43 | 102.72 | 101.56 | 102.39 | 2,618,786 | -0.90(-0.87%) |
May 22, 2019 | 102.53 | 103.70 | 101.81 | 103.29 | 2,447,529 | +0.33(+0.32%) |
May 21, 2019 | 101.52 | 103.14 | 101.38 | 102.96 | 1,596,622 | +2.00(+1.98%) |
May 20, 2019 | 101.80 | 101.89 | 100.68 | 100.96 | 2,544,723 | -1.43(-1.40%) |
May 17, 2019 | 102.62 | 103.53 | 101.98 | 102.39 | 2,987,536 | -0.66(-0.64%) |
May 16, 2019 | 102.55 | 103.97 | 102.37 | 103.05 | 2,346,651 | +1.06(+1.04%) |
May 15, 2019 | 100.56 | 102.22 | 100.12 | 102.00 | 1,747,087 | +0.92(+0.91%) |
May 14, 2019 | 100.48 | 101.81 | 99.98 | 101.08 | 2,625,990 | +1.10(+1.10%) |
May 13, 2019 | 101.63 | 101.93 | 99.52 | 99.97 | 3,849,483 | -3.63(-3.50%) |
May 10, 2019 | 103.25 | 103.94 | 101.62 | 103.60 | 5,187,497 | -0.34(-0.32%) |
May 09, 2019 | 103.12 | 104.45 | 101.87 | 103.94 | 3,301,636 | -0.25(-0.24%) |
May 08, 2019 | 103.65 | 105.00 | 103.08 | 104.19 | 2,762,063 | -0.04(-0.04%) |
May 07, 2019 | 106.18 | 107.01 | 103.41 | 104.22 | 3,195,050 | -3.16(-2.94%) |
May 06, 2019 | 104.62 | 107.61 | 104.39 | 107.38 | 2,337,898 | +0.91(+0.85%) |
May 03, 2019 | 104.80 | 106.56 | 104.80 | 106.47 | 1,806,933 | +1.91(+1.82%) |
May 02, 2019 | 103.98 | 105.15 | 103.30 | 104.57 | 2,573,508 | +0.41(+0.40%) |
May 01, 2019 | 104.84 | 105.57 | 103.96 | 104.16 | 1,539,627 | -0.85(-0.81%) |
Apr 30, 2019 | 105.72 | 106.26 | 103.90 | 105.00 | 3,944,738 | -0.88(-0.83%) |
Apr 29, 2019 | 106.03 | 106.52 | 105.22 | 105.88 | 1,763,993 | -0.09(-0.08%) |
Apr 26, 2019 | 105.11 | 106.01 | 104.53 | 105.97 | 1,568,765 | +0.68(+0.65%) |
Apr 25, 2019 | 103.86 | 105.62 | 103.18 | 105.29 | 2,486,012 | +1.06(+1.01%) |
Apr 24, 2019 | 105.62 | 105.72 | 103.92 | 104.23 | 3,624,267 | -1.14(-1.09%) |
Apr 23, 2019 | 103.41 | 105.94 | 102.96 | 105.38 | 4,180,085 | +2.18(+2.11%) |
Apr 22, 2019 | 103.21 | 104.04 | 102.38 | 103.20 | 4,281,169 | +0.05(+0.05%) |
Apr 18, 2019 | 104.13 | 104.71 | 101.45 | 103.15 | 6,268,981 | -0.59(-0.57%) |
Apr 17, 2019 | 108.23 | 108.41 | 103.07 | 103.74 | 7,547,917 | -4.19(-3.88%) |
Apr 16, 2019 | 109.56 | 109.88 | 107.64 | 107.94 | 2,481,277 | -1.08(-1.00%) |
Apr 15, 2019 | 109.55 | 110.05 | 108.06 | 109.02 | 2,441,058 | -0.55(-0.50%) |
Apr 12, 2019 | 110.89 | 111.27 | 109.25 | 109.57 | 2,889,228 | -0.84(-0.76%) |
Apr 11, 2019 | 112.38 | 112.48 | 110.01 | 110.41 | 4,312,509 | -1.91(-1.70%) |
Apr 10, 2019 | 111.29 | 112.49 | 111.24 | 112.33 | 1,307,725 | +1.22(+1.10%) |
Apr 09, 2019 | 112.32 | 112.50 | 110.82 | 111.10 | 2,062,664 | -1.82(-1.61%) |
Apr 08, 2019 | 113.35 | 113.35 | 111.80 | 112.92 | 2,774,622 | -0.48(-0.43%) |
Apr 05, 2019 | 111.67 | 113.56 | 111.67 | 113.40 | 2,578,799 | +1.87(+1.68%) |
Apr 04, 2019 | 111.77 | 112.42 | 110.49 | 111.53 | 1,791,314 | -0.45(-0.41%) |
Apr 03, 2019 | 111.86 | 112.24 | 111.09 | 111.98 | 2,706,546 | +0.66(+0.59%) |
Apr 02, 2019 | 110.29 | 111.74 | 110.17 | 111.32 | 1,681,252 | +0.90(+0.81%) |