Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 102.08 | 102.44 | 102.08 | 102.44 | 109,310 | +0.53(+0.52%) |
Jan 30, 2020 | 101.83 | 101.94 | 101.74 | 101.91 | 58,124 | +0.23(+0.23%) |
Jan 29, 2020 | 101.53 | 101.78 | 101.53 | 101.67 | 43,926 | -0.13(-0.12%) |
Jan 28, 2020 | 101.63 | 101.81 | 101.61 | 101.80 | 85,503 | +0.02(+0.02%) |
Jan 27, 2020 | 101.83 | 101.83 | 101.71 | 101.78 | 38,138 | -0.08(-0.08%) |
Jan 24, 2020 | 101.97 | 101.97 | 101.81 | 101.86 | 42,657 | -0.29(-0.29%) |
Jan 23, 2020 | 102.28 | 102.29 | 101.97 | 102.15 | 129,524 | -0.31(-0.30%) |
Jan 22, 2020 | 102.45 | 102.48 | 102.28 | 102.47 | 34,944 | +0.02(+0.02%) |
Jan 21, 2020 | 102.63 | 102.66 | 102.43 | 102.44 | 89,769 | -0.06(-0.06%) |
Jan 17, 2020 | 102.55 | 102.58 | 102.44 | 102.50 | 81,418 | -0.42(-0.41%) |
Jan 16, 2020 | 103.05 | 103.05 | 102.82 | 102.92 | 53,337 | -0.11(-0.10%) |
Jan 15, 2020 | 103.10 | 103.15 | 102.96 | 103.03 | 56,052 | +0.22(+0.22%) |
Jan 14, 2020 | 102.66 | 102.87 | 102.66 | 102.81 | 27,013 | -0.12(-0.11%) |
Jan 13, 2020 | 102.76 | 102.96 | 102.76 | 102.92 | 25,958 | +0.18(+0.17%) |
Jan 10, 2020 | 102.52 | 102.79 | 102.51 | 102.75 | 21,123 | +0.09(+0.08%) |
Jan 09, 2020 | 102.64 | 102.68 | 102.53 | 102.66 | 58,649 | -0.02(-0.02%) |
Jan 08, 2020 | 102.83 | 102.84 | 102.66 | 102.68 | 51,448 | -0.30(-0.29%) |
Jan 07, 2020 | 103.13 | 103.13 | 102.90 | 102.98 | 69,211 | -0.45(-0.43%) |
Jan 06, 2020 | 103.47 | 103.47 | 103.35 | 103.43 | 48,199 | +0.26(+0.25%) |
Jan 03, 2020 | 103.04 | 103.33 | 103.04 | 103.17 | 55,680 | -0.06(-0.06%) |
Jan 02, 2020 | 103.32 | 103.53 | 103.18 | 103.22 | 127,487 | -0.44(-0.42%) |
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.66 | 64,294 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.70 | 103.47 | 103.53 | 224,918 | +0.23(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.30 | 273,993 | +0.66(+0.65%) |
Dec 26, 2019 | 102.60 | 102.70 | 102.56 | 102.64 | 44,298 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.48 | 80,085 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.57 | 102.45 | 102.53 | 52,423 | +0.13(+0.12%) |
Dec 20, 2019 | 102.50 | 102.50 | 102.32 | 102.41 | 95,467 | -0.46(-0.45%) |
Dec 19, 2019 | 102.83 | 102.89 | 102.69 | 102.86 | 70,211 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.94 | 102.74 | 102.80 | 36,786 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,576 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.96 | 103.03 | 114,762 | +0.22(+0.22%) |
Dec 13, 2019 | 103.22 | 103.23 | 102.75 | 102.81 | 133,100 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.93 | 110,575 | -0.06(-0.06%) |
Dec 11, 2019 | 102.60 | 103.06 | 102.51 | 102.99 | 200,147 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,215 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,184 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,034 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.57 | 102.69 | 119,177 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.45 | 225,452 | -0.02(-0.02%) |
Dec 03, 2019 | 102.48 | 102.61 | 102.47 | 102.47 | 115,444 | -0.06(-0.06%) |
Dec 02, 2019 | 102.11 | 102.57 | 102.11 | 102.53 | 166,018 | +0.61(+0.60%) |
Nov 29, 2019 | 101.69 | 102.01 | 101.67 | 101.92 | 72,702 | +0.15(+0.14%) |
Nov 27, 2019 | 101.78 | 101.83 | 101.70 | 101.77 | 155,967 | -0.22(-0.22%) |
Nov 26, 2019 | 101.87 | 102.01 | 101.83 | 102.00 | 88,151 | +0.12(+0.11%) |
Nov 25, 2019 | 101.84 | 102.01 | 101.82 | 101.88 | 97,430 | -0.11(-0.10%) |
Nov 22, 2019 | 102.32 | 102.32 | 101.91 | 101.99 | 56,295 | -0.33(-0.32%) |
Nov 21, 2019 | 102.47 | 102.53 | 102.26 | 102.32 | 77,498 | -0.16(-0.15%) |
Nov 20, 2019 | 102.37 | 102.52 | 102.32 | 102.47 | 118,120 | -0.01(-0.01%) |
Nov 19, 2019 | 102.47 | 102.56 | 102.47 | 102.48 | 54,883 | -0.01(-0.01%) |
Nov 18, 2019 | 102.35 | 102.61 | 102.35 | 102.49 | 96,553 | +0.19(+0.18%) |
Nov 15, 2019 | 102.11 | 102.31 | 102.11 | 102.31 | 95,569 | +0.30(+0.30%) |
Nov 14, 2019 | 101.81 | 102.06 | 101.74 | 102.01 | 48,343 | +0.12(+0.11%) |
Nov 13, 2019 | 101.84 | 101.94 | 101.78 | 101.89 | 117,894 | -0.03(-0.03%) |
Nov 12, 2019 | 101.98 | 102.01 | 101.83 | 101.92 | 90,852 | -0.20(-0.20%) |
Nov 11, 2019 | 102.11 | 102.18 | 102.09 | 102.12 | 107,425 | +0.11(+0.10%) |
Nov 08, 2019 | 102.04 | 102.11 | 101.99 | 102.02 | 106,029 | -0.24(-0.24%) |
Nov 07, 2019 | 102.40 | 102.41 | 102.15 | 102.26 | 174,270 | -0.17(-0.17%) |
Nov 06, 2019 | 102.59 | 102.59 | 102.23 | 102.44 | 93,397 | -0.01(-0.01%) |
Nov 05, 2019 | 102.68 | 102.70 | 101.83 | 102.44 | 694,766 | -0.58(-0.56%) |
Nov 04, 2019 | 103.31 | 103.34 | 102.98 | 103.02 | 91,084 | -0.38(-0.37%) |
Nov 01, 2019 | 103.22 | 103.42 | 103.17 | 103.40 | 194,831 | +0.16(+0.15%) |
Oct 31, 2019 | 103.23 | 103.30 | 103.08 | 103.25 | 146,584 | +0.05(+0.05%) |
Oct 30, 2019 | 102.86 | 103.23 | 102.62 | 103.20 | 99,900 | +0.31(+0.30%) |
Oct 29, 2019 | 102.75 | 102.91 | 102.71 | 102.88 | 50,922 | +0.08(+0.08%) |
Oct 28, 2019 | 102.62 | 102.81 | 102.62 | 102.81 | 27,772 | +0.22(+0.21%) |
Oct 25, 2019 | 102.75 | 102.75 | 102.53 | 102.59 | 88,494 | -0.20(-0.19%) |
Oct 24, 2019 | 103.08 | 103.08 | 102.73 | 102.79 | 142,488 | -0.29(-0.28%) |
Oct 23, 2019 | 102.97 | 103.14 | 102.91 | 103.08 | 60,627 | -0.01(-0.01%) |
Oct 22, 2019 | 103.16 | 103.26 | 102.98 | 103.09 | 173,959 | -0.15(-0.14%) |
Oct 21, 2019 | 103.32 | 103.34 | 103.15 | 103.23 | 98,571 | -0.13(-0.12%) |
Oct 18, 2019 | 103.20 | 103.41 | 103.11 | 103.36 | 257,484 | +0.33(+0.32%) |
Oct 17, 2019 | 103.00 | 103.09 | 102.89 | 103.03 | 254,291 | +0.45(+0.44%) |
Oct 16, 2019 | 102.29 | 102.66 | 102.28 | 102.58 | 106,819 | +0.40(+0.39%) |
Oct 15, 2019 | 101.86 | 102.29 | 101.80 | 102.18 | 278,062 | +0.06(+0.06%) |
Oct 14, 2019 | 102.11 | 102.18 | 102.05 | 102.12 | 30,720 | -0.16(-0.15%) |
Oct 11, 2019 | 102.39 | 102.45 | 102.13 | 102.28 | 210,212 | +0.32(+0.31%) |
Oct 10, 2019 | 102.06 | 102.10 | 101.93 | 101.96 | 99,668 | +0.30(+0.30%) |
Oct 09, 2019 | 101.69 | 101.73 | 101.62 | 101.66 | 53,982 | +0.19(+0.18%) |
Oct 08, 2019 | 101.67 | 101.69 | 101.36 | 101.47 | 350,089 | -0.18(-0.17%) |
Oct 07, 2019 | 101.83 | 101.89 | 101.62 | 101.65 | 66,783 | -0.09(-0.09%) |
Oct 04, 2019 | 101.53 | 101.78 | 101.53 | 101.73 | 79,162 | +0.08(+0.08%) |
Oct 03, 2019 | 101.52 | 101.91 | 101.47 | 101.66 | 416,690 | +0.11(+0.11%) |
Oct 02, 2019 | 101.34 | 101.57 | 101.33 | 101.55 | 401,950 | +0.22(+0.21%) |
Oct 01, 2019 | 100.91 | 101.35 | 100.85 | 101.33 | 933,743 | +0.34(+0.34%) |
Sep 30, 2019 | 100.93 | 101.10 | 100.91 | 100.99 | 151,803 | -0.38(-0.37%) |
Sep 27, 2019 | 101.23 | 101.52 | 101.23 | 101.37 | 120,692 | +0.20(+0.20%) |
Sep 26, 2019 | 101.51 | 101.59 | 101.08 | 101.17 | 149,199 | -0.24(-0.24%) |
Sep 25, 2019 | 101.76 | 101.78 | 101.33 | 101.41 | 154,221 | -0.66(-0.65%) |
Sep 24, 2019 | 101.90 | 102.11 | 101.86 | 102.08 | 106,338 | +0.20(+0.19%) |
Sep 23, 2019 | 101.79 | 101.91 | 101.76 | 101.88 | 132,327 | -0.22(-0.22%) |
Sep 20, 2019 | 102.08 | 102.13 | 101.91 | 102.10 | 227,849 | -0.23(-0.23%) |
Sep 19, 2019 | 102.50 | 102.54 | 102.29 | 102.34 | 90,626 | +0.11(+0.10%) |
Sep 18, 2019 | 102.42 | 102.54 | 102.06 | 102.23 | 88,889 | -0.34(-0.33%) |
Sep 17, 2019 | 102.21 | 102.60 | 102.12 | 102.57 | 123,778 | +0.59(+0.57%) |
Sep 16, 2019 | 102.10 | 102.14 | 101.87 | 101.99 | 86,668 | -0.63(-0.62%) |
Sep 13, 2019 | 102.61 | 102.73 | 102.53 | 102.62 | 93,006 | +0.07(+0.07%) |
Sep 12, 2019 | 101.82 | 102.74 | 101.70 | 102.55 | 242,772 | +0.50(+0.49%) |
Sep 11, 2019 | 101.90 | 102.06 | 101.82 | 102.06 | 88,986 | -0.27(-0.27%) |
Sep 10, 2019 | 102.31 | 102.43 | 102.25 | 102.33 | 76,610 | -0.09(-0.09%) |
Sep 09, 2019 | 102.39 | 102.56 | 102.38 | 102.42 | 76,353 | +0.22(+0.21%) |
Sep 06, 2019 | 102.36 | 102.47 | 102.19 | 102.20 | 89,212 | -0.11(-0.11%) |
Sep 05, 2019 | 102.65 | 102.76 | 102.26 | 102.31 | 181,710 | +0.04(+0.04%) |
Sep 04, 2019 | 102.08 | 102.31 | 102.08 | 102.27 | 191,106 | +0.58(+0.58%) |
Sep 03, 2019 | 101.44 | 101.73 | 101.28 | 101.69 | 537,671 | -0.22(-0.22%) |
Aug 30, 2019 | 102.34 | 102.42 | 101.64 | 101.91 | 201,906 | -0.59(-0.58%) |
Aug 29, 2019 | 102.55 | 102.83 | 102.37 | 102.50 | 547,147 | -0.18(-0.18%) |
Aug 28, 2019 | 102.76 | 102.76 | 102.66 | 102.69 | 59,558 | -0.13(-0.12%) |
Aug 27, 2019 | 102.89 | 102.95 | 102.78 | 102.82 | 46,577 | -0.06(-0.06%) |
Aug 26, 2019 | 103.13 | 103.13 | 102.86 | 102.87 | 62,825 | -0.41(-0.40%) |
Aug 23, 2019 | 102.69 | 103.41 | 102.40 | 103.28 | 540,297 | +0.54(+0.52%) |
Aug 22, 2019 | 102.79 | 102.89 | 102.65 | 102.75 | 67,504 | -0.05(-0.05%) |
Aug 21, 2019 | 102.94 | 102.99 | 102.75 | 102.80 | 100,958 | -0.13(-0.12%) |
Aug 20, 2019 | 102.70 | 102.99 | 102.61 | 102.92 | 158,218 | +0.20(+0.20%) |
Aug 19, 2019 | 102.89 | 102.94 | 102.71 | 102.72 | 120,981 | -0.14(-0.13%) |
Aug 16, 2019 | 102.67 | 102.97 | 102.65 | 102.86 | 194,318 | -0.22(-0.22%) |
Aug 15, 2019 | 103.33 | 103.33 | 102.86 | 103.08 | 558,429 | -0.18(-0.17%) |
Aug 14, 2019 | 103.64 | 103.67 | 103.22 | 103.25 | 211,267 | -0.37(-0.36%) |
Aug 13, 2019 | 104.01 | 104.02 | 103.61 | 103.62 | 106,059 | -0.35(-0.34%) |
Aug 12, 2019 | 103.98 | 104.11 | 103.97 | 103.98 | 61,526 | +0.10(+0.09%) |
Aug 09, 2019 | 103.88 | 104.05 | 103.77 | 103.88 | 84,084 | +0.13(+0.12%) |
Aug 08, 2019 | 103.80 | 104.15 | 103.71 | 103.75 | 558,624 | -0.15(-0.14%) |
Aug 07, 2019 | 104.10 | 104.24 | 103.89 | 103.90 | 101,123 | +0.05(+0.05%) |
Aug 06, 2019 | 103.61 | 103.91 | 103.58 | 103.85 | 185,140 | +0.03(+0.03%) |
Aug 05, 2019 | 103.60 | 103.99 | 103.60 | 103.82 | 420,347 | +0.78(+0.76%) |
Aug 02, 2019 | 102.84 | 103.11 | 102.84 | 103.04 | 166,119 | +0.13(+0.12%) |
Aug 01, 2019 | 102.40 | 102.91 | 102.38 | 102.91 | 251,241 | +0.25(+0.25%) |
Jul 31, 2019 | 103.39 | 103.39 | 102.62 | 102.66 | 387,604 | -0.83(-0.80%) |
Jul 30, 2019 | 103.39 | 103.50 | 103.34 | 103.49 | 61,330 | +0.10(+0.09%) |
Jul 29, 2019 | 103.17 | 103.42 | 103.17 | 103.39 | 112,218 | +0.20(+0.20%) |
Jul 26, 2019 | 103.32 | 103.34 | 103.09 | 103.19 | 105,311 | -0.22(-0.22%) |
Jul 25, 2019 | 103.57 | 103.77 | 103.23 | 103.41 | 510,350 | +0.09(+0.09%) |
Jul 24, 2019 | 103.42 | 103.45 | 103.27 | 103.32 | 137,529 | -0.10(-0.09%) |
Jul 23, 2019 | 103.57 | 103.60 | 103.40 | 103.42 | 209,104 | -0.59(-0.56%) |
Jul 22, 2019 | 104.09 | 104.14 | 103.97 | 104.01 | 199,017 | -0.08(-0.07%) |
Jul 19, 2019 | 104.12 | 104.28 | 103.93 | 104.08 | 228,670 | -0.55(-0.52%) |
Jul 18, 2019 | 104.06 | 104.66 | 104.05 | 104.63 | 194,423 | +0.46(+0.44%) |
Jul 17, 2019 | 104.05 | 104.24 | 104.05 | 104.17 | 74,223 | +0.14(+0.13%) |
Jul 16, 2019 | 104.12 | 104.14 | 103.96 | 104.03 | 118,252 | -0.44(-0.42%) |
Jul 15, 2019 | 104.56 | 104.59 | 104.44 | 104.47 | 95,828 | -0.14(-0.13%) |
Jul 12, 2019 | 104.34 | 104.63 | 104.34 | 104.61 | 161,504 | +0.15(+0.14%) |
Jul 11, 2019 | 104.45 | 104.51 | 104.37 | 104.46 | 130,852 | +0.04(+0.04%) |
Jul 10, 2019 | 104.36 | 104.54 | 104.30 | 104.42 | 132,412 | +0.40(+0.38%) |
Jul 09, 2019 | 104.02 | 104.08 | 103.97 | 104.03 | 120,815 | -0.01(-0.01%) |
Jul 08, 2019 | 104.10 | 104.15 | 104.03 | 104.03 | 91,420 | -0.16(-0.15%) |
Jul 05, 2019 | 104.23 | 104.23 | 104.03 | 104.19 | 314,805 | -0.53(-0.50%) |
Jul 03, 2019 | 104.87 | 104.99 | 104.65 | 104.72 | 228,772 | -0.03(-0.03%) |
Jul 02, 2019 | 104.90 | 105.00 | 104.73 | 104.75 | 146,531 | -0.04(-0.04%) |
Jul 01, 2019 | 105.30 | 105.31 | 104.73 | 104.79 | 165,723 | -0.80(-0.76%) |
Jun 28, 2019 | 105.67 | 105.74 | 105.39 | 105.58 | 220,159 | +0.06(+0.05%) |
Jun 27, 2019 | 105.50 | 105.59 | 105.43 | 105.53 | 88,227 | +0.02(+0.02%) |
Jun 26, 2019 | 105.48 | 105.74 | 105.35 | 105.51 | 90,108 | -0.03(-0.03%) |
Jun 25, 2019 | 105.77 | 105.81 | 105.31 | 105.54 | 252,635 | -0.24(-0.23%) |
Jun 24, 2019 | 105.69 | 105.86 | 105.64 | 105.78 | 194,989 | +0.20(+0.19%) |
Jun 21, 2019 | 105.12 | 105.62 | 105.03 | 105.58 | 657,503 | +0.75(+0.72%) |
Jun 20, 2019 | 104.83 | 104.97 | 104.64 | 104.83 | 212,984 | +0.58(+0.55%) |
Jun 19, 2019 | 104.03 | 104.47 | 104.01 | 104.25 | 453,222 | +0.33(+0.32%) |
Jun 18, 2019 | 104.00 | 104.08 | 103.82 | 103.92 | 388,019 | -0.20(-0.20%) |
Jun 17, 2019 | 104.36 | 104.38 | 104.11 | 104.12 | 158,410 | +0.08(+0.07%) |
Jun 14, 2019 | 104.41 | 104.41 | 104.01 | 104.05 | 438,574 | -0.64(-0.61%) |
Jun 13, 2019 | 104.75 | 104.78 | 104.66 | 104.69 | 53,575 | -0.14(-0.13%) |
Jun 12, 2019 | 105.04 | 105.17 | 104.78 | 104.83 | 93,706 | -0.36(-0.34%) |
Jun 11, 2019 | 105.16 | 105.27 | 105.04 | 105.19 | 93,692 | +0.07(+0.06%) |
Jun 10, 2019 | 105.07 | 105.16 | 104.86 | 105.12 | 112,341 | -0.12(-0.11%) |
Jun 07, 2019 | 105.12 | 105.37 | 105.02 | 105.23 | 223,440 | +0.53(+0.50%) |
Jun 06, 2019 | 104.68 | 104.95 | 104.45 | 104.71 | 177,848 | +0.44(+0.42%) |
Jun 05, 2019 | 104.73 | 104.76 | 104.23 | 104.27 | 203,995 | -0.28(-0.27%) |
Jun 04, 2019 | 104.37 | 104.65 | 104.31 | 104.55 | 246,890 | +0.09(+0.08%) |
Jun 03, 2019 | 103.98 | 104.61 | 103.98 | 104.46 | 503,333 | +0.66(+0.64%) |
May 31, 2019 | 103.62 | 103.84 | 103.48 | 103.80 | 212,981 | +0.37(+0.36%) |
May 30, 2019 | 103.34 | 103.48 | 103.27 | 103.43 | 76,803 | +0.01(+0.01%) |
May 29, 2019 | 103.54 | 103.60 | 103.33 | 103.42 | 101,348 | -0.29(-0.28%) |
May 28, 2019 | 103.97 | 103.99 | 103.68 | 103.71 | 146,494 | -0.42(-0.40%) |
May 24, 2019 | 103.98 | 104.17 | 103.94 | 104.13 | 145,815 | +0.28(+0.27%) |
May 23, 2019 | 103.27 | 103.93 | 103.20 | 103.85 | 172,956 | +0.21(+0.21%) |
May 22, 2019 | 103.74 | 103.76 | 103.61 | 103.64 | 90,132 | -0.07(-0.07%) |
May 21, 2019 | 103.60 | 103.95 | 103.60 | 103.70 | 167,009 | -0.05(-0.05%) |
May 20, 2019 | 103.74 | 103.83 | 103.71 | 103.75 | 109,088 | +0.04(+0.04%) |
May 17, 2019 | 103.82 | 103.86 | 103.67 | 103.71 | 146,636 | -0.16(-0.15%) |
May 16, 2019 | 103.98 | 103.99 | 103.78 | 103.87 | 156,655 | -0.25(-0.24%) |
May 15, 2019 | 103.98 | 104.29 | 103.91 | 104.12 | 534,707 | +0.00(+0.00%) |
May 14, 2019 | 104.21 | 104.22 | 104.10 | 104.12 | 93,004 | -0.24(-0.23%) |
May 13, 2019 | 104.65 | 104.65 | 104.33 | 104.37 | 135,688 | +0.01(+0.01%) |
May 10, 2019 | 104.44 | 104.57 | 104.34 | 104.36 | 138,330 | +0.10(+0.09%) |
May 09, 2019 | 104.03 | 104.56 | 104.02 | 104.26 | 121,227 | +0.24(+0.23%) |
May 08, 2019 | 104.12 | 104.21 | 103.94 | 104.02 | 68,107 | +0.06(+0.06%) |
May 07, 2019 | 103.93 | 104.03 | 103.81 | 103.96 | 104,134 | -0.14(-0.13%) |
May 06, 2019 | 103.96 | 104.19 | 103.96 | 104.09 | 62,748 | +0.00(+0.00%) |
May 03, 2019 | 103.74 | 104.12 | 103.70 | 104.09 | 264,252 | +0.25(+0.24%) |
May 02, 2019 | 104.05 | 104.06 | 103.84 | 103.84 | 251,398 | -0.20(-0.20%) |
May 01, 2019 | 104.35 | 104.71 | 103.99 | 104.05 | 273,410 | -0.19(-0.19%) |
Apr 30, 2019 | 104.30 | 104.38 | 104.08 | 104.24 | 237,977 | +0.29(+0.28%) |
Apr 29, 2019 | 103.79 | 103.98 | 103.64 | 103.95 | 120,205 | +0.33(+0.32%) |
Apr 26, 2019 | 103.65 | 103.88 | 103.61 | 103.61 | 209,084 | +0.11(+0.10%) |
Apr 25, 2019 | 103.54 | 103.67 | 103.45 | 103.51 | 360,733 | -0.19(-0.18%) |
Apr 24, 2019 | 104.03 | 104.20 | 103.56 | 103.69 | 267,738 | -0.65(-0.63%) |
Apr 23, 2019 | 104.21 | 104.36 | 104.06 | 104.35 | 131,954 | -0.32(-0.31%) |
Apr 22, 2019 | 104.61 | 104.71 | 104.58 | 104.67 | 82,736 | +0.26(+0.25%) |
Apr 18, 2019 | 104.59 | 104.61 | 104.37 | 104.41 | 196,369 | -0.63(-0.60%) |
Apr 17, 2019 | 105.05 | 105.13 | 104.98 | 105.04 | 84,059 | +0.13(+0.12%) |
Apr 16, 2019 | 105.04 | 105.11 | 104.89 | 104.91 | 53,091 | -0.19(-0.19%) |
Apr 15, 2019 | 105.07 | 105.16 | 105.05 | 105.11 | 74,719 | +0.06(+0.06%) |
Apr 12, 2019 | 105.22 | 105.27 | 105.01 | 105.05 | 154,839 | +0.33(+0.32%) |
Apr 11, 2019 | 104.72 | 104.85 | 104.62 | 104.72 | 74,860 | -0.12(-0.11%) |
Apr 10, 2019 | 104.49 | 104.87 | 104.48 | 104.83 | 126,513 | +0.08(+0.07%) |
Apr 09, 2019 | 104.89 | 104.93 | 104.73 | 104.76 | 100,330 | -0.01(-0.01%) |
Apr 08, 2019 | 104.81 | 104.85 | 104.70 | 104.77 | 210,102 | +0.42(+0.40%) |
Apr 05, 2019 | 104.39 | 104.48 | 104.27 | 104.35 | 151,763 | -0.07(-0.07%) |
Apr 04, 2019 | 104.26 | 104.42 | 104.24 | 104.42 | 96,434 | -0.14(-0.13%) |
Apr 03, 2019 | 104.47 | 104.63 | 104.42 | 104.55 | 243,985 | +0.35(+0.34%) |
Apr 02, 2019 | 104.22 | 104.33 | 104.03 | 104.20 | 145,683 | -0.07(-0.07%) |
Apr 01, 2019 | 104.53 | 104.59 | 104.23 | 104.27 | 318,079 | -0.10(-0.09%) |
Mar 29, 2019 | 104.49 | 104.56 | 104.32 | 104.37 | 223,953 | -0.03(-0.03%) |
Mar 28, 2019 | 104.40 | 104.54 | 104.32 | 104.40 | 368,741 | -0.24(-0.23%) |
Mar 27, 2019 | 104.73 | 104.79 | 104.58 | 104.64 | 111,486 | -0.20(-0.19%) |
Mar 26, 2019 | 105.03 | 105.10 | 104.80 | 104.83 | 89,544 | -0.42(-0.40%) |
Mar 25, 2019 | 105.24 | 105.40 | 105.20 | 105.25 | 402,131 | +0.16(+0.15%) |
Mar 22, 2019 | 105.14 | 105.26 | 104.87 | 105.10 | 601,105 | -0.66(-0.63%) |
Mar 21, 2019 | 105.94 | 106.00 | 105.53 | 105.76 | 217,685 | -0.61(-0.58%) |
Mar 20, 2019 | 105.61 | 106.50 | 105.56 | 106.38 | 601,880 | +0.70(+0.66%) |
Mar 19, 2019 | 105.61 | 105.68 | 105.51 | 105.67 | 68,723 | +0.15(+0.14%) |
Mar 18, 2019 | 105.48 | 105.61 | 105.38 | 105.53 | 378,416 | +0.17(+0.16%) |
Mar 15, 2019 | 105.20 | 105.55 | 105.20 | 105.36 | 124,076 | +0.18(+0.17%) |
Mar 14, 2019 | 105.19 | 105.22 | 105.08 | 105.19 | 355,702 | -0.28(-0.27%) |
Mar 13, 2019 | 105.14 | 105.50 | 105.13 | 105.47 | 129,483 | +0.36(+0.34%) |
Mar 12, 2019 | 104.86 | 105.19 | 104.86 | 105.11 | 146,630 | +0.43(+0.41%) |
Mar 11, 2019 | 104.60 | 104.70 | 104.44 | 104.68 | 89,147 | +0.16(+0.16%) |
Mar 08, 2019 | 104.48 | 104.66 | 104.45 | 104.51 | 115,463 | +0.46(+0.44%) |
Mar 07, 2019 | 104.71 | 104.71 | 104.03 | 104.05 | 432,362 | -1.21(-1.15%) |
Mar 06, 2019 | 105.28 | 105.38 | 105.20 | 105.26 | 293,343 | -0.19(-0.18%) |
Mar 05, 2019 | 105.44 | 105.81 | 105.06 | 105.45 | 409,976 | -0.10(-0.09%) |
Mar 04, 2019 | 105.57 | 105.57 | 105.27 | 105.55 | 153,351 | -0.22(-0.21%) |
Mar 01, 2019 | 105.93 | 106.17 | 105.67 | 105.77 | 497,639 | -0.10(-0.09%) |
Feb 28, 2019 | 105.97 | 106.05 | 105.75 | 105.87 | 97,705 | +0.04(+0.04%) |
Feb 27, 2019 | 105.94 | 106.05 | 105.75 | 105.83 | 109,382 | -0.19(-0.17%) |
Feb 26, 2019 | 105.82 | 106.11 | 105.61 | 106.01 | 127,541 | +0.26(+0.25%) |
Feb 25, 2019 | 105.80 | 105.81 | 105.54 | 105.75 | 129,068 | +0.25(+0.24%) |
Feb 22, 2019 | 105.55 | 105.69 | 105.45 | 105.50 | 382,279 | -0.05(-0.05%) |
Feb 21, 2019 | 105.56 | 105.66 | 105.42 | 105.55 | 46,754 | -0.04(-0.04%) |
Feb 20, 2019 | 105.62 | 105.86 | 105.49 | 105.58 | 158,157 | -0.02(-0.02%) |
Feb 19, 2019 | 105.31 | 105.73 | 105.31 | 105.61 | 246,713 | +0.40(+0.38%) |
Feb 15, 2019 | 105.12 | 105.27 | 104.83 | 105.20 | 153,198 | +0.08(+0.07%) |
Feb 14, 2019 | 105.20 | 105.24 | 104.88 | 105.13 | 111,970 | +0.24(+0.23%) |
Feb 13, 2019 | 105.07 | 105.23 | 104.87 | 104.88 | 77,109 | -0.62(-0.59%) |
Feb 12, 2019 | 105.22 | 105.58 | 105.09 | 105.51 | 128,518 | +0.51(+0.48%) |
Feb 11, 2019 | 105.19 | 105.22 | 104.91 | 105.00 | 131,320 | -0.41(-0.39%) |
Feb 08, 2019 | 105.73 | 105.73 | 105.41 | 105.41 | 85,007 | -0.20(-0.18%) |
Feb 07, 2019 | 105.71 | 105.80 | 105.61 | 105.61 | 73,745 | -0.26(-0.25%) |
Feb 06, 2019 | 106.14 | 106.14 | 105.83 | 105.87 | 218,709 | -0.45(-0.42%) |
Feb 05, 2019 | 106.48 | 106.48 | 106.18 | 106.32 | 323,247 | -0.16(-0.15%) |
Feb 04, 2019 | 106.63 | 106.63 | 106.41 | 106.47 | 85,845 | -0.23(-0.22%) |