Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.80 | 105.15 | 102.34 | 102.73 | 6,818,466 | -2.41(-2.29%) |
Jan 30, 2020 | 104.50 | 105.46 | 103.85 | 105.15 | 5,681,476 | -0.20(-0.19%) |
Jan 29, 2020 | 106.57 | 106.93 | 105.30 | 105.34 | 3,392,945 | -0.72(-0.68%) |
Jan 28, 2020 | 106.09 | 106.84 | 106.05 | 106.06 | 3,845,997 | -0.04(-0.04%) |
Jan 27, 2020 | 105.46 | 106.85 | 105.20 | 106.11 | 4,710,553 | -0.03(-0.03%) |
Jan 24, 2020 | 107.58 | 107.71 | 105.78 | 106.13 | 3,800,834 | -1.52(-1.41%) |
Jan 23, 2020 | 107.45 | 107.94 | 106.47 | 107.66 | 4,636,230 | -0.11(-0.10%) |
Jan 22, 2020 | 108.21 | 108.71 | 107.11 | 107.76 | 4,685,106 | +0.69(+0.64%) |
Jan 21, 2020 | 105.90 | 107.24 | 105.73 | 107.08 | 6,289,068 | +1.15(+1.08%) |
Jan 17, 2020 | 105.86 | 106.65 | 105.51 | 105.93 | 5,512,867 | +0.15(+0.14%) |
Jan 16, 2020 | 105.12 | 106.17 | 104.82 | 105.78 | 4,516,471 | +1.36(+1.30%) |
Jan 15, 2020 | 104.27 | 105.38 | 104.08 | 104.42 | 4,138,738 | +0.26(+0.25%) |
Jan 14, 2020 | 104.46 | 104.72 | 103.38 | 104.16 | 6,398,494 | -0.86(-0.82%) |
Jan 13, 2020 | 105.29 | 105.66 | 104.27 | 105.02 | 3,783,521 | -0.56(-0.53%) |
Jan 10, 2020 | 105.64 | 105.87 | 104.94 | 105.58 | 3,574,413 | +0.22(+0.21%) |
Jan 09, 2020 | 104.17 | 105.61 | 104.08 | 105.36 | 5,754,183 | +1.68(+1.62%) |
Jan 08, 2020 | 102.62 | 104.03 | 102.56 | 103.68 | 6,160,931 | +1.79(+1.76%) |
Jan 07, 2020 | 101.75 | 102.61 | 101.58 | 101.89 | 4,993,370 | -0.36(-0.35%) |
Jan 06, 2020 | 100.80 | 102.30 | 100.65 | 102.25 | 3,744,079 | +0.90(+0.89%) |
Jan 03, 2020 | 100.70 | 101.82 | 100.61 | 101.35 | 3,106,739 | -0.60(-0.59%) |
Jan 02, 2020 | 101.86 | 102.26 | 100.65 | 101.95 | 4,401,416 | +0.99(+0.98%) |
Dec 31, 2019 | 100.56 | 100.97 | 99.85 | 100.96 | 3,153,484 | +0.46(+0.46%) |
Dec 30, 2019 | 101.25 | 101.36 | 100.15 | 100.50 | 2,374,144 | -0.37(-0.37%) |
Dec 27, 2019 | 100.47 | 101.09 | 100.10 | 100.87 | 2,762,894 | +0.69(+0.68%) |
Dec 26, 2019 | 100.75 | 100.86 | 99.81 | 100.19 | 3,306,430 | -0.58(-0.57%) |
Dec 24, 2019 | 101.03 | 101.24 | 100.51 | 100.77 | 1,446,745 | -0.11(-0.11%) |
Dec 23, 2019 | 100.78 | 101.09 | 100.43 | 100.87 | 4,207,318 | +0.13(+0.13%) |
Dec 20, 2019 | 102.08 | 102.69 | 100.40 | 100.74 | 11,655,933 | +0.22(+0.22%) |
Dec 19, 2019 | 100.88 | 101.24 | 99.88 | 100.52 | 5,776,788 | -0.27(-0.27%) |
Dec 18, 2019 | 101.07 | 101.46 | 100.70 | 100.79 | 5,526,724 | -0.49(-0.48%) |
Dec 17, 2019 | 101.83 | 102.43 | 101.10 | 101.28 | 4,362,877 | -0.17(-0.17%) |
Dec 16, 2019 | 101.03 | 101.83 | 100.98 | 101.45 | 4,859,379 | +0.90(+0.90%) |
Dec 13, 2019 | 99.25 | 100.87 | 99.06 | 100.55 | 4,719,705 | +1.01(+1.01%) |
Dec 12, 2019 | 98.69 | 100.16 | 98.51 | 99.54 | 4,224,126 | +0.58(+0.59%) |
Dec 11, 2019 | 98.79 | 99.06 | 98.46 | 98.95 | 3,271,096 | +0.60(+0.61%) |
Dec 10, 2019 | 98.63 | 99.10 | 98.23 | 98.35 | 4,347,628 | -0.08(-0.08%) |
Dec 09, 2019 | 99.93 | 100.07 | 98.32 | 98.43 | 3,842,540 | -1.74(-1.73%) |
Dec 06, 2019 | 99.64 | 100.64 | 99.27 | 100.17 | 4,090,381 | +0.79(+0.79%) |
Dec 05, 2019 | 99.15 | 99.47 | 98.51 | 99.38 | 3,619,389 | +0.23(+0.23%) |
Dec 04, 2019 | 98.45 | 99.32 | 98.30 | 99.15 | 3,390,940 | +0.84(+0.86%) |
Dec 03, 2019 | 97.47 | 98.78 | 97.44 | 98.31 | 4,119,498 | +0.07(+0.07%) |
Dec 02, 2019 | 98.49 | 98.86 | 97.15 | 98.23 | 3,872,405 | -0.43(-0.43%) |
Nov 29, 2019 | 99.41 | 99.54 | 98.23 | 98.66 | 3,146,056 | -0.96(-0.96%) |
Nov 27, 2019 | 98.65 | 99.83 | 98.52 | 99.62 | 3,801,687 | +1.01(+1.02%) |
Nov 26, 2019 | 99.20 | 99.33 | 98.16 | 98.61 | 10,603,296 | -0.40(-0.40%) |
Nov 25, 2019 | 98.52 | 99.08 | 98.02 | 99.00 | 6,382,017 | +0.85(+0.87%) |
Nov 22, 2019 | 98.18 | 98.72 | 98.00 | 98.15 | 6,286,016 | +0.29(+0.30%) |
Nov 21, 2019 | 98.82 | 99.44 | 97.14 | 97.86 | 7,932,814 | -1.15(-1.16%) |
Nov 20, 2019 | 98.68 | 100.08 | 98.53 | 99.01 | 6,807,562 | +0.64(+0.65%) |
Nov 19, 2019 | 99.63 | 99.70 | 96.98 | 98.38 | 8,515,333 | -0.16(-0.16%) |
Nov 18, 2019 | 100.33 | 101.38 | 98.43 | 98.54 | 8,521,196 | -0.72(-0.72%) |
Nov 15, 2019 | 97.38 | 99.33 | 97.34 | 99.25 | 7,026,663 | +2.52(+2.61%) |
Nov 14, 2019 | 97.38 | 97.42 | 95.87 | 96.73 | 3,839,341 | +0.18(+0.18%) |
Nov 13, 2019 | 96.28 | 96.76 | 95.96 | 96.55 | 2,546,388 | +0.34(+0.35%) |
Nov 12, 2019 | 96.12 | 96.53 | 95.77 | 96.21 | 2,724,885 | +0.59(+0.62%) |
Nov 11, 2019 | 95.41 | 96.31 | 94.82 | 95.62 | 3,489,208 | +0.82(+0.87%) |
Nov 08, 2019 | 94.88 | 95.29 | 94.47 | 94.80 | 2,611,119 | +0.20(+0.22%) |
Nov 07, 2019 | 95.08 | 95.20 | 93.90 | 94.59 | 2,969,556 | -0.06(-0.07%) |
Nov 06, 2019 | 93.67 | 95.02 | 93.47 | 94.66 | 4,125,484 | +1.19(+1.27%) |
Nov 05, 2019 | 94.72 | 94.74 | 92.88 | 93.47 | 4,669,184 | -1.43(-1.51%) |
Nov 04, 2019 | 96.54 | 96.54 | 94.74 | 94.90 | 3,979,608 | -1.26(-1.31%) |
Nov 01, 2019 | 96.72 | 97.61 | 96.02 | 96.16 | 4,340,237 | -0.29(-0.30%) |
Oct 31, 2019 | 96.00 | 96.76 | 95.41 | 96.45 | 4,515,234 | +0.31(+0.32%) |
Oct 30, 2019 | 95.26 | 96.31 | 94.69 | 96.14 | 3,460,357 | +0.89(+0.93%) |
Oct 29, 2019 | 93.81 | 95.59 | 93.53 | 95.26 | 4,049,902 | +1.18(+1.25%) |
Oct 28, 2019 | 93.40 | 94.19 | 93.10 | 94.08 | 2,993,172 | +0.69(+0.74%) |
Oct 25, 2019 | 93.52 | 93.62 | 92.68 | 93.39 | 3,016,556 | +0.13(+0.14%) |
Oct 24, 2019 | 93.65 | 94.05 | 92.51 | 93.26 | 3,988,022 | +0.06(+0.07%) |
Oct 23, 2019 | 93.34 | 93.95 | 92.83 | 93.19 | 5,161,132 | +0.65(+0.70%) |
Oct 22, 2019 | 94.71 | 95.13 | 92.36 | 92.55 | 6,982,573 | -1.89(-2.00%) |
Oct 21, 2019 | 96.06 | 96.20 | 94.29 | 94.43 | 4,726,856 | -1.33(-1.39%) |
Oct 18, 2019 | 96.07 | 96.46 | 95.62 | 95.76 | 3,562,218 | -0.35(-0.36%) |
Oct 17, 2019 | 96.21 | 96.52 | 95.74 | 96.11 | 2,644,402 | +0.01(+0.01%) |
Oct 16, 2019 | 95.81 | 96.31 | 95.14 | 96.10 | 3,382,462 | +0.27(+0.29%) |
Oct 15, 2019 | 95.75 | 96.08 | 95.24 | 95.83 | 3,158,691 | +0.55(+0.58%) |
Oct 14, 2019 | 95.60 | 95.84 | 95.05 | 95.28 | 2,193,777 | -0.01(-0.01%) |
Oct 11, 2019 | 96.12 | 96.31 | 95.16 | 95.28 | 4,130,462 | +0.14(+0.15%) |
Oct 10, 2019 | 93.77 | 95.31 | 93.69 | 95.14 | 3,298,066 | +0.59(+0.63%) |
Oct 09, 2019 | 93.71 | 94.79 | 93.40 | 94.55 | 3,293,317 | +1.54(+1.66%) |
Oct 08, 2019 | 94.33 | 94.54 | 93.00 | 93.01 | 5,248,422 | -1.99(-2.10%) |
Oct 07, 2019 | 95.59 | 95.98 | 94.92 | 95.00 | 4,518,267 | -1.15(-1.20%) |
Oct 04, 2019 | 95.25 | 96.23 | 95.11 | 96.15 | 3,885,235 | +1.44(+1.52%) |
Oct 03, 2019 | 93.77 | 95.00 | 93.18 | 94.71 | 3,439,816 | +0.88(+0.93%) |
Oct 02, 2019 | 95.76 | 96.06 | 93.21 | 93.83 | 5,089,569 | -2.02(-2.11%) |
Oct 01, 2019 | 96.40 | 97.16 | 95.70 | 95.85 | 4,140,687 | -0.35(-0.37%) |
Sep 30, 2019 | 95.18 | 96.60 | 95.18 | 96.21 | 4,252,959 | +1.15(+1.21%) |
Sep 27, 2019 | 95.57 | 96.12 | 94.33 | 95.05 | 3,513,218 | -0.07(-0.07%) |
Sep 26, 2019 | 95.60 | 95.64 | 94.13 | 95.13 | 4,920,712 | +0.28(+0.30%) |
Sep 25, 2019 | 96.53 | 96.73 | 94.06 | 94.84 | 7,658,351 | -1.66(-1.72%) |
Sep 24, 2019 | 97.94 | 98.75 | 96.48 | 96.50 | 7,091,992 | -1.18(-1.21%) |
Sep 23, 2019 | 97.64 | 98.16 | 97.56 | 97.68 | 3,893,353 | -0.30(-0.31%) |
Sep 20, 2019 | 98.23 | 98.35 | 97.51 | 97.98 | 8,397,901 | +0.15(+0.15%) |
Sep 19, 2019 | 97.23 | 98.46 | 97.05 | 97.83 | 4,233,407 | +0.89(+0.92%) |
Sep 18, 2019 | 96.50 | 97.22 | 95.94 | 96.94 | 6,274,777 | +0.58(+0.60%) |
Sep 17, 2019 | 96.10 | 96.97 | 96.02 | 96.36 | 4,917,512 | +0.26(+0.27%) |
Sep 16, 2019 | 96.50 | 96.75 | 95.90 | 96.10 | 3,859,883 | -0.55(-0.57%) |
Sep 13, 2019 | 96.94 | 97.36 | 96.33 | 96.65 | 7,748,609 | -0.63(-0.64%) |
Sep 12, 2019 | 96.50 | 98.03 | 96.40 | 97.27 | 5,904,218 | +1.54(+1.61%) |
Sep 11, 2019 | 95.35 | 96.38 | 94.74 | 95.73 | 7,045,635 | +1.01(+1.07%) |
Sep 10, 2019 | 94.49 | 94.81 | 93.48 | 94.72 | 5,746,125 | -0.40(-0.42%) |
Sep 09, 2019 | 95.88 | 96.28 | 94.78 | 95.12 | 5,279,596 | -0.67(-0.70%) |
Sep 06, 2019 | 95.06 | 95.84 | 94.67 | 95.78 | 5,089,145 | +0.85(+0.90%) |
Sep 05, 2019 | 95.85 | 95.85 | 94.50 | 94.93 | 4,707,102 | +0.05(+0.06%) |
Sep 04, 2019 | 95.08 | 95.26 | 94.44 | 94.88 | 4,905,819 | +0.17(+0.18%) |
Sep 03, 2019 | 94.51 | 94.87 | 94.11 | 94.71 | 4,947,557 | -0.37(-0.39%) |
Aug 30, 2019 | 95.56 | 95.57 | 94.58 | 95.08 | 4,285,530 | +0.08(+0.08%) |
Aug 29, 2019 | 95.56 | 95.79 | 94.56 | 95.00 | 4,530,832 | -0.18(-0.19%) |
Aug 28, 2019 | 94.28 | 95.58 | 94.27 | 95.18 | 4,453,033 | +0.41(+0.43%) |
Aug 27, 2019 | 94.27 | 95.03 | 94.25 | 94.77 | 5,026,264 | +0.57(+0.61%) |
Aug 26, 2019 | 93.95 | 94.26 | 93.56 | 94.20 | 3,509,322 | +0.74(+0.79%) |
Aug 23, 2019 | 94.88 | 95.20 | 93.02 | 93.46 | 6,032,558 | -1.57(-1.65%) |
Aug 22, 2019 | 95.18 | 95.45 | 94.50 | 95.03 | 4,995,773 | +0.04(+0.04%) |
Aug 21, 2019 | 93.95 | 95.19 | 93.83 | 94.99 | 7,432,245 | +0.78(+0.82%) |
Aug 20, 2019 | 95.16 | 96.68 | 94.07 | 94.22 | 12,817,221 | +2.41(+2.62%) |
Aug 19, 2019 | 91.21 | 92.03 | 90.79 | 91.81 | 6,924,233 | +1.25(+1.38%) |
Aug 16, 2019 | 90.34 | 90.81 | 89.82 | 90.56 | 5,399,039 | +0.89(+0.99%) |
Aug 15, 2019 | 88.82 | 90.00 | 88.68 | 89.67 | 4,954,245 | +0.72(+0.81%) |
Aug 14, 2019 | 89.45 | 90.12 | 88.84 | 88.95 | 5,350,318 | -1.30(-1.44%) |
Aug 13, 2019 | 89.25 | 90.51 | 89.03 | 90.24 | 4,199,378 | +1.10(+1.24%) |
Aug 12, 2019 | 89.60 | 89.90 | 88.70 | 89.14 | 2,723,321 | -0.46(-0.51%) |
Aug 09, 2019 | 89.78 | 90.76 | 89.41 | 89.60 | 7,491,593 | -0.54(-0.60%) |
Aug 08, 2019 | 89.48 | 90.42 | 88.95 | 90.14 | 5,618,236 | +0.78(+0.88%) |
Aug 07, 2019 | 88.44 | 89.75 | 87.36 | 89.35 | 4,486,822 | +0.13(+0.15%) |
Aug 06, 2019 | 88.13 | 89.26 | 87.55 | 89.22 | 5,431,307 | +1.52(+1.74%) |
Aug 05, 2019 | 88.40 | 89.47 | 86.74 | 87.69 | 5,218,224 | -2.49(-2.76%) |
Aug 02, 2019 | 89.91 | 90.56 | 89.40 | 90.18 | 4,121,448 | -0.04(-0.04%) |
Aug 01, 2019 | 89.77 | 91.40 | 89.49 | 90.22 | 4,865,446 | +0.38(+0.42%) |
Jul 31, 2019 | 91.24 | 91.61 | 89.22 | 89.84 | 7,871,777 | -1.60(-1.74%) |
Jul 30, 2019 | 90.74 | 91.54 | 90.34 | 91.43 | 4,416,726 | +0.43(+0.47%) |
Jul 29, 2019 | 90.39 | 91.18 | 90.07 | 91.00 | 3,553,121 | +0.63(+0.69%) |
Jul 26, 2019 | 90.33 | 91.03 | 89.80 | 90.37 | 3,989,252 | +0.41(+0.45%) |
Jul 25, 2019 | 89.97 | 90.12 | 89.43 | 89.97 | 3,412,658 | -0.21(-0.23%) |
Jul 24, 2019 | 89.76 | 90.22 | 89.25 | 90.18 | 3,892,004 | +0.63(+0.71%) |
Jul 23, 2019 | 89.50 | 89.85 | 89.11 | 89.55 | 3,749,684 | +0.33(+0.37%) |
Jul 22, 2019 | 89.11 | 89.77 | 88.97 | 89.22 | 3,473,812 | +0.39(+0.44%) |
Jul 19, 2019 | 89.96 | 90.54 | 88.82 | 88.83 | 6,005,552 | -0.48(-0.53%) |
Jul 18, 2019 | 88.66 | 89.75 | 88.65 | 89.31 | 4,451,435 | +0.37(+0.42%) |
Jul 17, 2019 | 88.36 | 89.29 | 87.99 | 88.94 | 6,330,739 | +0.93(+1.05%) |
Jul 16, 2019 | 88.11 | 88.36 | 87.72 | 88.01 | 4,122,279 | +0.04(+0.05%) |
Jul 15, 2019 | 87.50 | 88.01 | 87.21 | 87.97 | 3,490,328 | +0.50(+0.57%) |
Jul 12, 2019 | 88.01 | 88.13 | 86.77 | 87.47 | 4,023,181 | -0.66(-0.75%) |
Jul 11, 2019 | 87.77 | 88.13 | 87.20 | 88.13 | 4,517,870 | +1.01(+1.16%) |
Jul 10, 2019 | 86.80 | 87.20 | 86.37 | 87.11 | 3,951,094 | +0.36(+0.42%) |
Jul 09, 2019 | 86.72 | 87.34 | 86.47 | 86.75 | 6,428,592 | +0.37(+0.43%) |
Jul 08, 2019 | 86.51 | 86.71 | 85.92 | 86.38 | 4,975,614 | -0.08(-0.09%) |
Jul 05, 2019 | 86.28 | 86.67 | 85.87 | 86.46 | 2,632,343 | -0.14(-0.16%) |
Jul 03, 2019 | 85.94 | 86.60 | 85.78 | 86.60 | 2,653,768 | +0.67(+0.78%) |
Jul 02, 2019 | 85.98 | 86.42 | 85.59 | 85.94 | 3,856,913 | -0.04(-0.05%) |
Jul 01, 2019 | 86.15 | 86.38 | 85.35 | 85.98 | 3,797,869 | +0.62(+0.73%) |
Jun 28, 2019 | 85.80 | 85.87 | 84.91 | 85.36 | 6,320,143 | -0.08(-0.09%) |
Jun 27, 2019 | 85.75 | 85.94 | 84.60 | 85.44 | 8,475,132 | +0.23(+0.27%) |
Jun 26, 2019 | 86.30 | 86.32 | 84.88 | 85.21 | 4,922,985 | -1.47(-1.70%) |
Jun 25, 2019 | 86.90 | 87.38 | 86.63 | 86.68 | 5,038,621 | -0.23(-0.26%) |
Jun 24, 2019 | 87.02 | 87.53 | 86.68 | 86.91 | 4,607,139 | -0.19(-0.22%) |
Jun 21, 2019 | 86.95 | 87.44 | 86.28 | 87.10 | 8,018,126 | +0.11(+0.12%) |
Jun 20, 2019 | 87.04 | 87.56 | 86.29 | 87.00 | 5,576,072 | +0.45(+0.52%) |
Jun 19, 2019 | 85.57 | 86.82 | 85.53 | 86.55 | 4,914,467 | +0.69(+0.81%) |
Jun 18, 2019 | 85.73 | 86.23 | 85.41 | 85.86 | 4,169,075 | +0.56(+0.66%) |
Jun 17, 2019 | 85.46 | 85.67 | 85.06 | 85.30 | 3,137,124 | -0.16(-0.18%) |
Jun 14, 2019 | 85.54 | 86.03 | 85.34 | 85.45 | 3,487,699 | +0.00(+0.00%) |
Jun 13, 2019 | 85.45 | 85.69 | 85.00 | 85.45 | 4,884,929 | -0.03(-0.03%) |
Jun 12, 2019 | 85.48 | 85.87 | 85.18 | 85.48 | 3,547,009 | -0.03(-0.03%) |
Jun 11, 2019 | 85.89 | 86.54 | 85.14 | 85.51 | 4,131,970 | -0.17(-0.19%) |
Jun 10, 2019 | 85.04 | 85.74 | 84.86 | 85.67 | 4,536,404 | +0.56(+0.66%) |
Jun 07, 2019 | 84.96 | 85.43 | 84.92 | 85.11 | 5,532,193 | +0.53(+0.63%) |
Jun 06, 2019 | 84.59 | 85.22 | 83.88 | 84.58 | 7,410,635 | -0.04(-0.05%) |
Jun 05, 2019 | 83.88 | 84.89 | 83.26 | 84.62 | 8,976,881 | +1.88(+2.27%) |
Jun 04, 2019 | 82.39 | 83.02 | 81.84 | 82.75 | 7,839,955 | +0.95(+1.16%) |
Jun 03, 2019 | 81.32 | 82.39 | 80.95 | 81.80 | 9,685,764 | +0.66(+0.81%) |
May 31, 2019 | 80.74 | 81.45 | 80.48 | 81.14 | 6,788,623 | +0.00(+0.00%) |
May 30, 2019 | 80.52 | 81.83 | 80.27 | 81.14 | 5,021,019 | +0.93(+1.16%) |
May 29, 2019 | 79.91 | 80.44 | 79.10 | 80.21 | 6,652,142 | +0.18(+0.23%) |
May 28, 2019 | 81.41 | 81.95 | 79.98 | 80.03 | 9,918,627 | -1.51(-1.85%) |
May 24, 2019 | 80.98 | 82.32 | 80.64 | 81.54 | 8,376,046 | +1.95(+2.44%) |
May 23, 2019 | 79.83 | 80.45 | 78.99 | 79.59 | 14,824,805 | +1.72(+2.21%) |
May 22, 2019 | 76.88 | 78.11 | 76.62 | 77.87 | 8,432,788 | +0.95(+1.23%) |
May 21, 2019 | 77.15 | 77.73 | 76.87 | 76.93 | 7,306,027 | +0.18(+0.23%) |
May 20, 2019 | 76.70 | 77.13 | 76.15 | 76.75 | 5,336,560 | -0.14(-0.18%) |
May 17, 2019 | 76.44 | 77.64 | 76.38 | 76.89 | 5,403,264 | -0.33(-0.43%) |
May 16, 2019 | 77.72 | 78.23 | 77.19 | 77.22 | 5,719,819 | -0.14(-0.18%) |
May 15, 2019 | 76.45 | 77.66 | 76.04 | 77.36 | 4,217,251 | +0.53(+0.70%) |
May 14, 2019 | 76.65 | 77.40 | 76.52 | 76.83 | 3,644,964 | +0.29(+0.38%) |
May 13, 2019 | 76.48 | 76.75 | 75.92 | 76.54 | 4,362,423 | -0.88(-1.13%) |
May 10, 2019 | 76.72 | 77.70 | 75.45 | 77.42 | 4,837,460 | +0.17(+0.22%) |
May 09, 2019 | 77.43 | 77.43 | 75.98 | 77.25 | 7,808,949 | -0.75(-0.97%) |
May 08, 2019 | 78.02 | 78.42 | 77.82 | 78.00 | 5,198,472 | -0.24(-0.30%) |
May 07, 2019 | 78.66 | 79.14 | 77.78 | 78.24 | 7,365,595 | -0.77(-0.98%) |
May 06, 2019 | 77.57 | 79.19 | 77.34 | 79.01 | 6,280,676 | +0.50(+0.64%) |
May 03, 2019 | 78.49 | 78.76 | 78.12 | 78.51 | 4,227,386 | +0.39(+0.49%) |
May 02, 2019 | 77.38 | 78.15 | 77.15 | 78.13 | 5,433,174 | +0.73(+0.94%) |
May 01, 2019 | 77.85 | 78.07 | 76.61 | 77.40 | 5,345,972 | -0.44(-0.56%) |
Apr 30, 2019 | 76.79 | 78.09 | 76.60 | 77.84 | 8,421,006 | +1.20(+1.57%) |
Apr 29, 2019 | 76.45 | 76.82 | 76.18 | 76.64 | 4,642,532 | +0.08(+0.10%) |
Apr 26, 2019 | 76.47 | 76.68 | 76.02 | 76.56 | 3,919,326 | +0.43(+0.56%) |
Apr 25, 2019 | 75.16 | 76.20 | 74.81 | 76.13 | 6,763,888 | +1.07(+1.42%) |
Apr 24, 2019 | 74.40 | 75.61 | 73.93 | 75.06 | 5,007,955 | +0.47(+0.63%) |
Apr 23, 2019 | 74.03 | 75.18 | 73.97 | 74.59 | 7,320,304 | +0.83(+1.13%) |
Apr 22, 2019 | 73.41 | 74.23 | 73.32 | 73.75 | 4,425,072 | -0.06(-0.08%) |
Apr 18, 2019 | 74.10 | 74.18 | 72.54 | 73.81 | 7,756,275 | -0.45(-0.60%) |
Apr 17, 2019 | 75.59 | 75.74 | 74.10 | 74.26 | 10,683,970 | -1.24(-1.65%) |
Apr 16, 2019 | 76.70 | 76.73 | 75.42 | 75.51 | 9,610,509 | -0.63(-0.83%) |
Apr 15, 2019 | 76.37 | 76.51 | 75.96 | 76.14 | 6,635,737 | +0.11(+0.14%) |
Apr 12, 2019 | 77.13 | 77.19 | 75.92 | 76.03 | 8,356,536 | -0.74(-0.97%) |
Apr 11, 2019 | 78.18 | 78.18 | 76.47 | 76.78 | 8,989,485 | -0.90(-1.16%) |
Apr 10, 2019 | 77.76 | 78.31 | 77.56 | 77.68 | 5,740,692 | -0.08(-0.10%) |
Apr 09, 2019 | 77.72 | 78.11 | 77.54 | 77.76 | 5,634,929 | -0.24(-0.30%) |
Apr 08, 2019 | 78.15 | 78.15 | 77.13 | 78.00 | 6,234,835 | +0.05(+0.07%) |
Apr 05, 2019 | 78.64 | 78.91 | 77.77 | 77.94 | 7,087,555 | -0.26(-0.34%) |
Apr 04, 2019 | 77.57 | 78.42 | 77.20 | 78.21 | 6,943,100 | +0.32(+0.41%) |
Apr 03, 2019 | 79.62 | 79.63 | 77.40 | 77.89 | 8,709,216 | -1.34(-1.69%) |
Apr 02, 2019 | 79.71 | 79.77 | 79.02 | 79.23 | 4,204,121 | -0.25(-0.32%) |
Apr 01, 2019 | 80.31 | 80.52 | 79.22 | 79.49 | 5,096,852 | -0.34(-0.43%) |
Mar 29, 2019 | 79.07 | 79.93 | 78.71 | 79.83 | 5,411,251 | +0.98(+1.24%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.41 | 78.85 | 7,456,110 | -0.26(-0.33%) |
Mar 27, 2019 | 79.82 | 80.01 | 78.45 | 79.11 | 5,499,968 | -0.71(-0.89%) |
Mar 26, 2019 | 80.07 | 80.78 | 79.42 | 79.82 | 5,092,436 | +0.39(+0.50%) |
Mar 25, 2019 | 79.21 | 79.73 | 78.89 | 79.42 | 3,807,179 | +0.20(+0.25%) |
Mar 22, 2019 | 80.31 | 80.73 | 79.20 | 79.22 | 4,896,676 | -1.50(-1.86%) |
Mar 21, 2019 | 79.73 | 81.42 | 79.43 | 80.72 | 4,811,476 | +0.77(+0.96%) |
Mar 20, 2019 | 80.53 | 80.67 | 79.79 | 79.95 | 5,475,164 | -0.82(-1.01%) |
Mar 19, 2019 | 80.25 | 80.96 | 79.69 | 80.77 | 6,779,379 | +0.67(+0.84%) |
Mar 18, 2019 | 81.29 | 81.61 | 79.51 | 80.10 | 9,576,597 | -1.66(-2.03%) |
Mar 15, 2019 | 81.38 | 82.11 | 81.32 | 81.75 | 10,891,459 | +0.40(+0.49%) |
Mar 14, 2019 | 81.15 | 81.53 | 80.58 | 81.35 | 6,399,889 | +0.27(+0.33%) |
Mar 13, 2019 | 80.94 | 81.62 | 80.75 | 81.08 | 7,615,494 | +0.51(+0.63%) |
Mar 12, 2019 | 80.40 | 80.90 | 80.11 | 80.58 | 7,054,331 | +0.38(+0.48%) |
Mar 11, 2019 | 79.30 | 80.29 | 79.22 | 80.19 | 5,322,071 | +1.29(+1.64%) |
Mar 08, 2019 | 79.30 | 79.57 | 78.01 | 78.90 | 4,719,426 | -0.49(-0.61%) |
Mar 07, 2019 | 80.03 | 80.31 | 79.20 | 79.39 | 5,593,961 | -0.87(-1.09%) |
Mar 06, 2019 | 80.96 | 81.08 | 80.18 | 80.26 | 4,669,955 | -0.56(-0.69%) |
Mar 05, 2019 | 80.20 | 81.09 | 79.71 | 80.82 | 6,699,429 | +0.37(+0.47%) |
Mar 04, 2019 | 80.64 | 81.21 | 79.54 | 80.45 | 6,447,520 | +0.17(+0.22%) |
Mar 01, 2019 | 79.48 | 80.34 | 79.28 | 80.27 | 9,202,295 | +1.39(+1.76%) |
Feb 28, 2019 | 79.26 | 79.56 | 78.79 | 78.89 | 13,984,076 | -0.34(-0.43%) |
Feb 27, 2019 | 79.32 | 79.66 | 78.95 | 79.23 | 8,405,947 | -0.35(-0.44%) |
Feb 26, 2019 | 80.41 | 80.59 | 79.51 | 79.58 | 5,144,935 | -0.81(-1.01%) |
Feb 25, 2019 | 81.87 | 81.99 | 80.34 | 80.39 | 8,143,631 | -1.35(-1.65%) |
Feb 22, 2019 | 81.07 | 81.79 | 81.01 | 81.74 | 5,221,334 | +1.01(+1.25%) |
Feb 21, 2019 | 80.78 | 80.97 | 80.30 | 80.73 | 4,734,526 | -0.17(-0.20%) |
Feb 20, 2019 | 80.59 | 81.07 | 80.38 | 80.89 | 5,649,769 | +0.41(+0.51%) |
Feb 19, 2019 | 81.26 | 82.45 | 80.39 | 80.48 | 7,906,244 | +0.05(+0.07%) |
Feb 15, 2019 | 80.16 | 80.49 | 79.78 | 80.43 | 6,450,119 | +0.91(+1.14%) |
Feb 14, 2019 | 79.18 | 79.87 | 78.92 | 79.52 | 5,327,790 | +0.49(+0.62%) |
Feb 13, 2019 | 79.11 | 79.28 | 78.62 | 79.03 | 3,980,674 | +0.37(+0.47%) |
Feb 12, 2019 | 78.45 | 78.90 | 77.81 | 78.67 | 4,260,143 | +0.57(+0.73%) |
Feb 11, 2019 | 78.00 | 78.36 | 77.70 | 78.10 | 4,611,849 | +0.51(+0.66%) |
Feb 08, 2019 | 77.08 | 78.02 | 76.86 | 77.59 | 4,568,452 | +0.10(+0.12%) |
Feb 07, 2019 | 77.06 | 77.89 | 76.82 | 77.49 | 4,938,654 | +0.03(+0.05%) |
Feb 06, 2019 | 76.95 | 77.67 | 76.54 | 77.46 | 3,870,138 | +0.72(+0.94%) |
Feb 05, 2019 | 76.93 | 77.25 | 76.49 | 76.73 | 6,108,358 | +0.19(+0.25%) |
Feb 04, 2019 | 76.98 | 77.11 | 75.70 | 76.54 | 5,685,773 | -0.44(-0.57%) |