Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.55 | 127.58 | 122.67 | 127.13 | 1,621,734 | -2.89(-2.22%) |
Feb 27, 2020 | 132.38 | 136.16 | 129.96 | 130.01 | 921,088 | -5.30(-3.92%) |
Feb 26, 2020 | 138.00 | 139.79 | 134.98 | 135.31 | 635,848 | -1.74(-1.27%) |
Feb 25, 2020 | 142.72 | 142.99 | 136.35 | 137.05 | 557,923 | -4.90(-3.45%) |
Feb 24, 2020 | 141.92 | 143.06 | 138.83 | 141.95 | 670,999 | -4.03(-2.76%) |
Feb 21, 2020 | 147.38 | 147.73 | 144.85 | 145.99 | 443,316 | -2.08(-1.40%) |
Feb 20, 2020 | 148.08 | 149.04 | 146.90 | 148.06 | 505,789 | +0.45(+0.30%) |
Feb 19, 2020 | 146.11 | 148.37 | 145.68 | 147.62 | 442,280 | +1.64(+1.12%) |
Feb 18, 2020 | 145.36 | 146.37 | 144.73 | 145.98 | 294,898 | +0.41(+0.28%) |
Feb 14, 2020 | 146.69 | 146.69 | 145.16 | 145.56 | 327,914 | -0.70(-0.48%) |
Feb 13, 2020 | 145.51 | 146.77 | 145.46 | 146.27 | 320,974 | +0.07(+0.05%) |
Feb 12, 2020 | 144.34 | 146.77 | 143.47 | 146.19 | 401,332 | +2.25(+1.56%) |
Feb 11, 2020 | 144.90 | 145.15 | 142.81 | 143.94 | 545,413 | -0.50(-0.35%) |
Feb 10, 2020 | 144.33 | 145.28 | 143.32 | 144.45 | 632,500 | -0.25(-0.17%) |
Feb 07, 2020 | 144.16 | 145.16 | 142.24 | 144.70 | 841,051 | +1.80(+1.26%) |
Feb 06, 2020 | 135.72 | 144.20 | 134.85 | 142.90 | 1,234,464 | +7.15(+5.27%) |
Feb 05, 2020 | 134.82 | 135.93 | 134.47 | 135.75 | 751,743 | +1.72(+1.28%) |
Feb 04, 2020 | 132.24 | 134.30 | 132.24 | 134.03 | 642,031 | +3.59(+2.76%) |
Feb 03, 2020 | 129.64 | 131.54 | 128.73 | 130.44 | 674,801 | +1.72(+1.34%) |
Jan 31, 2020 | 132.72 | 133.41 | 128.34 | 128.72 | 869,559 | -4.84(-3.62%) |
Jan 30, 2020 | 131.61 | 134.26 | 131.23 | 133.56 | 570,259 | +0.45(+0.34%) |
Jan 29, 2020 | 132.14 | 134.90 | 132.14 | 133.11 | 446,943 | +1.01(+0.76%) |
Jan 28, 2020 | 132.22 | 132.79 | 131.24 | 132.10 | 491,618 | +0.45(+0.34%) |
Jan 27, 2020 | 131.36 | 133.17 | 130.53 | 131.65 | 679,950 | -2.48(-1.85%) |
Jan 24, 2020 | 135.00 | 135.82 | 132.99 | 134.12 | 433,865 | -0.59(-0.44%) |
Jan 23, 2020 | 132.84 | 134.94 | 131.83 | 134.72 | 636,016 | +1.69(+1.27%) |
Jan 22, 2020 | 135.48 | 135.61 | 132.89 | 133.03 | 612,926 | -1.72(-1.27%) |
Jan 21, 2020 | 136.44 | 137.23 | 134.59 | 134.75 | 748,156 | -1.98(-1.45%) |
Jan 17, 2020 | 135.75 | 137.87 | 135.12 | 136.73 | 741,960 | -0.36(-0.26%) |
Jan 16, 2020 | 136.05 | 137.25 | 135.70 | 137.09 | 732,151 | +1.91(+1.42%) |
Jan 15, 2020 | 133.63 | 135.43 | 133.55 | 135.18 | 695,086 | +1.36(+1.01%) |
Jan 14, 2020 | 131.40 | 134.73 | 131.40 | 133.82 | 1,107,599 | +2.22(+1.69%) |
Jan 13, 2020 | 129.23 | 131.69 | 128.93 | 131.59 | 1,155,765 | +2.39(+1.85%) |
Jan 10, 2020 | 127.75 | 129.87 | 127.15 | 129.21 | 1,169,880 | +1.94(+1.52%) |
Jan 09, 2020 | 125.15 | 127.37 | 124.64 | 127.27 | 922,973 | +2.85(+2.29%) |
Jan 08, 2020 | 124.11 | 125.20 | 123.63 | 124.42 | 666,055 | +0.58(+0.47%) |
Jan 07, 2020 | 123.61 | 124.22 | 123.12 | 123.83 | 722,345 | +0.35(+0.29%) |
Jan 06, 2020 | 123.78 | 124.03 | 122.06 | 123.48 | 983,344 | -0.98(-0.79%) |
Jan 03, 2020 | 124.86 | 125.15 | 123.83 | 124.46 | 945,020 | -1.50(-1.19%) |
Jan 02, 2020 | 124.80 | 125.97 | 123.77 | 125.97 | 995,540 | +1.48(+1.19%) |
Dec 31, 2019 | 123.41 | 125.17 | 123.41 | 124.49 | 646,986 | +0.89(+0.72%) |
Dec 30, 2019 | 123.47 | 124.06 | 122.67 | 123.60 | 402,677 | -0.33(-0.27%) |
Dec 27, 2019 | 124.14 | 124.45 | 123.21 | 123.93 | 329,286 | +0.45(+0.36%) |
Dec 26, 2019 | 123.47 | 123.68 | 122.92 | 123.48 | 275,943 | +0.17(+0.14%) |
Dec 24, 2019 | 123.28 | 123.59 | 122.67 | 123.31 | 226,994 | +0.43(+0.35%) |
Dec 23, 2019 | 124.46 | 124.61 | 122.65 | 122.89 | 598,245 | -0.56(-0.45%) |
Dec 20, 2019 | 122.40 | 123.82 | 121.09 | 123.45 | 1,782,108 | +1.53(+1.26%) |
Dec 19, 2019 | 121.79 | 122.42 | 121.34 | 121.91 | 508,311 | +0.14(+0.11%) |
Dec 18, 2019 | 122.76 | 122.82 | 120.73 | 121.77 | 602,715 | -0.68(-0.56%) |
Dec 17, 2019 | 122.09 | 123.96 | 121.78 | 122.45 | 767,971 | +0.44(+0.36%) |
Dec 16, 2019 | 123.28 | 123.88 | 121.94 | 122.02 | 845,913 | -0.26(-0.21%) |
Dec 13, 2019 | 122.98 | 124.54 | 121.83 | 122.28 | 717,112 | -0.70(-0.57%) |
Dec 12, 2019 | 122.00 | 123.18 | 121.06 | 122.98 | 854,630 | +1.17(+0.96%) |
Dec 11, 2019 | 122.79 | 123.26 | 121.05 | 121.81 | 947,022 | -1.19(-0.97%) |
Dec 10, 2019 | 122.62 | 123.29 | 121.70 | 123.01 | 704,245 | +0.43(+0.35%) |
Dec 09, 2019 | 121.16 | 123.03 | 121.07 | 122.57 | 1,184,277 | +1.67(+1.38%) |
Dec 06, 2019 | 121.89 | 123.43 | 119.90 | 120.90 | 23,614,390 | +0.30(+0.24%) |
Dec 05, 2019 | 118.05 | 120.66 | 117.96 | 120.61 | 1,751,918 | +1.36(+1.14%) |
Dec 04, 2019 | 118.46 | 121.66 | 118.38 | 119.24 | 1,978,974 | -0.02(-0.02%) |
Dec 03, 2019 | 119.83 | 122.00 | 118.73 | 119.26 | 2,086,686 | -2.82(-2.31%) |
Dec 02, 2019 | 125.30 | 125.83 | 121.78 | 122.08 | 1,108,584 | -3.48(-2.77%) |
Nov 29, 2019 | 127.84 | 127.84 | 125.44 | 125.56 | 279,233 | -2.62(-2.04%) |
Nov 27, 2019 | 127.76 | 128.24 | 127.04 | 128.18 | 926,963 | +1.01(+0.79%) |
Nov 26, 2019 | 125.71 | 127.69 | 125.27 | 127.18 | 915,201 | +1.47(+1.17%) |
Nov 25, 2019 | 124.32 | 127.02 | 124.32 | 125.71 | 678,256 | +1.47(+1.18%) |
Nov 22, 2019 | 125.52 | 125.60 | 124.19 | 124.24 | 660,852 | -0.56(-0.45%) |
Nov 21, 2019 | 125.90 | 126.55 | 124.02 | 124.80 | 638,631 | -0.45(-0.36%) |
Nov 20, 2019 | 126.75 | 127.27 | 124.89 | 125.25 | 597,988 | -1.89(-1.48%) |
Nov 19, 2019 | 127.05 | 127.91 | 126.10 | 127.13 | 687,904 | +0.59(+0.47%) |
Nov 18, 2019 | 126.00 | 127.04 | 125.38 | 126.55 | 659,915 | +0.11(+0.09%) |
Nov 15, 2019 | 128.45 | 128.68 | 126.09 | 126.43 | 762,780 | -1.41(-1.10%) |
Nov 14, 2019 | 126.98 | 127.93 | 126.75 | 127.84 | 416,909 | +0.34(+0.27%) |
Nov 13, 2019 | 127.67 | 127.76 | 125.83 | 127.50 | 573,380 | -0.72(-0.56%) |
Nov 12, 2019 | 128.04 | 129.27 | 127.61 | 128.22 | 475,549 | +0.17(+0.13%) |
Nov 11, 2019 | 126.68 | 128.22 | 125.73 | 128.04 | 484,814 | +0.79(+0.62%) |
Nov 08, 2019 | 127.44 | 128.28 | 126.95 | 127.26 | 370,632 | -0.16(-0.12%) |
Nov 07, 2019 | 127.25 | 128.98 | 126.85 | 127.42 | 709,846 | +0.84(+0.66%) |
Nov 06, 2019 | 125.93 | 126.69 | 125.02 | 126.58 | 643,193 | +0.57(+0.45%) |
Nov 05, 2019 | 125.33 | 126.28 | 125.10 | 126.01 | 572,265 | +1.27(+1.02%) |
Nov 04, 2019 | 123.75 | 125.31 | 122.69 | 124.74 | 721,626 | +1.45(+1.18%) |
Nov 01, 2019 | 120.36 | 123.37 | 119.37 | 123.29 | 543,055 | +3.96(+3.32%) |
Oct 31, 2019 | 121.08 | 121.08 | 118.69 | 119.33 | 772,387 | -2.18(-1.79%) |
Oct 30, 2019 | 123.62 | 123.64 | 119.97 | 121.50 | 818,774 | -2.47(-1.99%) |
Oct 29, 2019 | 122.80 | 125.36 | 122.34 | 123.98 | 814,363 | +1.18(+0.96%) |
Oct 28, 2019 | 123.35 | 123.91 | 121.75 | 122.80 | 638,953 | +0.51(+0.41%) |
Oct 25, 2019 | 118.14 | 122.97 | 118.14 | 122.29 | 924,979 | +1.81(+1.50%) |
Oct 24, 2019 | 118.11 | 122.29 | 115.99 | 120.48 | 1,404,637 | +0.56(+0.47%) |
Oct 23, 2019 | 118.31 | 119.99 | 117.59 | 119.92 | 984,561 | +1.27(+1.07%) |
Oct 22, 2019 | 117.93 | 118.67 | 116.73 | 118.65 | 621,742 | +0.75(+0.64%) |
Oct 21, 2019 | 117.94 | 119.16 | 117.12 | 117.89 | 685,485 | +0.89(+0.76%) |
Oct 18, 2019 | 115.62 | 117.58 | 115.43 | 117.00 | 773,003 | +1.39(+1.21%) |
Oct 17, 2019 | 115.14 | 116.78 | 114.82 | 115.61 | 624,872 | +0.55(+0.48%) |
Oct 16, 2019 | 113.10 | 116.14 | 113.10 | 115.06 | 842,604 | +1.64(+1.44%) |
Oct 15, 2019 | 111.12 | 114.39 | 111.11 | 113.42 | 740,069 | +1.19(+1.06%) |
Oct 14, 2019 | 112.07 | 113.23 | 111.23 | 112.22 | 334,167 | +0.16(+0.14%) |
Oct 11, 2019 | 110.39 | 113.17 | 110.39 | 112.07 | 709,527 | +2.81(+2.57%) |
Oct 10, 2019 | 108.17 | 110.74 | 108.17 | 109.26 | 399,969 | +0.86(+0.80%) |
Oct 09, 2019 | 106.86 | 109.01 | 106.85 | 108.39 | 498,352 | +2.37(+2.23%) |
Oct 08, 2019 | 106.54 | 108.06 | 105.83 | 106.03 | 599,222 | -1.85(-1.71%) |
Oct 07, 2019 | 106.49 | 108.50 | 105.64 | 107.87 | 896,946 | +1.21(+1.13%) |
Oct 04, 2019 | 107.20 | 108.33 | 106.13 | 106.67 | 553,889 | -0.09(-0.08%) |
Oct 03, 2019 | 106.09 | 107.04 | 103.68 | 106.75 | 701,533 | +0.75(+0.71%) |
Oct 02, 2019 | 107.94 | 108.00 | 105.23 | 106.00 | 925,965 | -2.47(-2.28%) |
Oct 01, 2019 | 112.07 | 113.23 | 108.20 | 108.48 | 636,244 | -2.92(-2.62%) |
Sep 30, 2019 | 112.81 | 113.66 | 110.73 | 111.39 | 879,717 | -1.37(-1.21%) |
Sep 27, 2019 | 111.48 | 113.34 | 111.29 | 112.76 | 726,006 | -1.61(-1.41%) |
Sep 26, 2019 | 113.38 | 115.06 | 112.98 | 114.37 | 733,669 | +0.84(+0.74%) |
Sep 25, 2019 | 109.88 | 114.18 | 109.69 | 113.54 | 746,450 | +3.59(+3.26%) |
Sep 24, 2019 | 112.45 | 112.93 | 109.80 | 109.95 | 544,064 | -1.66(-1.49%) |
Sep 23, 2019 | 111.29 | 112.09 | 111.02 | 111.61 | 498,160 | +0.43(+0.38%) |
Sep 20, 2019 | 112.42 | 112.66 | 110.92 | 111.18 | 1,319,568 | -0.97(-0.86%) |
Sep 19, 2019 | 114.09 | 114.61 | 111.91 | 112.15 | 622,212 | -1.81(-1.59%) |
Sep 18, 2019 | 113.37 | 114.23 | 111.58 | 113.96 | 539,857 | -0.07(-0.06%) |
Sep 17, 2019 | 113.81 | 114.33 | 112.76 | 114.03 | 533,857 | -0.16(-0.14%) |
Sep 16, 2019 | 112.67 | 114.39 | 111.52 | 114.19 | 483,984 | +0.21(+0.18%) |
Sep 13, 2019 | 114.55 | 114.68 | 113.30 | 113.98 | 380,245 | +0.14(+0.12%) |
Sep 12, 2019 | 114.46 | 115.49 | 112.86 | 113.84 | 651,396 | -0.60(-0.52%) |
Sep 11, 2019 | 112.84 | 114.70 | 112.15 | 114.44 | 733,106 | +1.45(+1.29%) |
Sep 10, 2019 | 109.36 | 113.09 | 105.23 | 112.98 | 968,122 | +3.53(+3.23%) |
Sep 09, 2019 | 108.10 | 109.62 | 107.00 | 109.45 | 1,153,673 | +1.48(+1.37%) |
Sep 06, 2019 | 108.19 | 108.35 | 107.27 | 107.97 | 454,250 | +0.05(+0.04%) |
Sep 05, 2019 | 106.79 | 108.76 | 106.79 | 107.93 | 1,023,921 | +2.21(+2.09%) |
Sep 04, 2019 | 105.58 | 106.53 | 104.66 | 105.72 | 740,000 | +1.24(+1.19%) |
Sep 03, 2019 | 106.05 | 110.51 | 103.60 | 104.48 | 877,659 | -2.73(-2.55%) |
Aug 30, 2019 | 106.66 | 107.87 | 106.46 | 107.21 | 709,348 | +1.11(+1.04%) |
Aug 29, 2019 | 106.10 | 107.64 | 105.40 | 106.11 | 717,106 | +1.06(+1.01%) |
Aug 28, 2019 | 103.64 | 106.42 | 102.73 | 105.04 | 763,788 | +0.61(+0.59%) |
Aug 27, 2019 | 106.14 | 106.14 | 104.21 | 104.43 | 434,914 | -0.94(-0.89%) |
Aug 26, 2019 | 104.50 | 105.65 | 103.69 | 105.36 | 634,544 | +1.32(+1.26%) |
Aug 23, 2019 | 107.62 | 107.62 | 103.72 | 104.05 | 734,856 | -3.84(-3.56%) |
Aug 22, 2019 | 108.67 | 108.98 | 106.97 | 107.89 | 616,389 | -0.48(-0.44%) |
Aug 21, 2019 | 108.53 | 109.16 | 107.92 | 108.37 | 752,026 | +0.86(+0.80%) |
Aug 20, 2019 | 108.62 | 109.61 | 107.39 | 107.51 | 958,687 | -1.06(-0.98%) |
Aug 19, 2019 | 110.11 | 110.92 | 108.51 | 108.57 | 930,086 | +0.10(+0.09%) |
Aug 16, 2019 | 106.82 | 108.81 | 106.82 | 108.47 | 1,122,676 | +2.28(+2.15%) |
Aug 15, 2019 | 109.17 | 110.05 | 105.75 | 106.20 | 1,251,087 | -2.57(-2.36%) |
Aug 14, 2019 | 110.66 | 112.23 | 108.09 | 108.77 | 866,402 | -3.69(-3.28%) |
Aug 13, 2019 | 108.95 | 112.52 | 108.46 | 112.46 | 856,978 | +3.75(+3.44%) |
Aug 12, 2019 | 107.58 | 108.86 | 106.87 | 108.72 | 838,118 | +0.65(+0.60%) |
Aug 09, 2019 | 109.14 | 109.17 | 107.82 | 108.07 | 839,334 | -2.42(-2.19%) |
Aug 08, 2019 | 109.15 | 111.01 | 108.59 | 110.49 | 1,506,453 | +1.47(+1.35%) |
Aug 07, 2019 | 106.84 | 109.33 | 105.80 | 109.02 | 1,450,143 | +1.03(+0.95%) |
Aug 06, 2019 | 107.02 | 108.27 | 105.69 | 107.99 | 794,192 | +1.86(+1.76%) |
Aug 05, 2019 | 106.62 | 107.73 | 105.31 | 106.12 | 1,531,668 | -2.59(-2.38%) |
Aug 02, 2019 | 108.66 | 109.23 | 107.61 | 108.72 | 957,406 | -0.25(-0.23%) |
Aug 01, 2019 | 109.04 | 110.88 | 108.27 | 108.97 | 1,617,052 | -0.35(-0.32%) |
Jul 31, 2019 | 108.25 | 110.48 | 108.11 | 109.32 | 1,148,846 | +1.12(+1.03%) |
Jul 30, 2019 | 106.44 | 108.28 | 105.92 | 108.20 | 855,907 | +0.48(+0.45%) |
Jul 29, 2019 | 107.92 | 108.64 | 106.67 | 107.72 | 572,013 | -0.20(-0.19%) |
Jul 26, 2019 | 108.32 | 108.67 | 106.90 | 107.92 | 833,530 | +1.19(+1.12%) |
Jul 25, 2019 | 107.70 | 110.64 | 105.19 | 106.73 | 1,978,114 | -0.66(-0.62%) |
Jul 24, 2019 | 105.32 | 107.66 | 104.74 | 107.39 | 1,748,832 | +2.15(+2.04%) |
Jul 23, 2019 | 102.60 | 105.26 | 102.43 | 105.24 | 973,424 | +2.99(+2.93%) |
Jul 22, 2019 | 101.61 | 103.05 | 101.48 | 102.25 | 800,309 | +0.64(+0.63%) |
Jul 19, 2019 | 101.25 | 102.33 | 101.25 | 101.61 | 635,877 | +0.97(+0.97%) |
Jul 18, 2019 | 100.56 | 101.27 | 99.69 | 100.63 | 883,548 | +0.07(+0.07%) |
Jul 17, 2019 | 99.82 | 100.78 | 98.30 | 100.56 | 905,415 | +0.09(+0.09%) |
Jul 16, 2019 | 98.79 | 102.59 | 97.36 | 100.47 | 1,153,384 | +3.14(+3.22%) |
Jul 15, 2019 | 98.30 | 99.39 | 96.81 | 97.33 | 537,942 | -0.84(-0.85%) |
Jul 12, 2019 | 93.40 | 98.92 | 93.40 | 98.17 | 748,909 | +4.68(+5.01%) |
Jul 11, 2019 | 91.85 | 94.48 | 91.66 | 93.49 | 663,711 | +0.15(+0.16%) |
Jul 10, 2019 | 96.09 | 96.72 | 93.15 | 93.34 | 641,337 | -2.46(-2.57%) |
Jul 09, 2019 | 95.72 | 96.19 | 95.18 | 95.80 | 571,773 | -0.51(-0.53%) |
Jul 08, 2019 | 97.40 | 97.40 | 95.83 | 96.31 | 740,700 | -1.92(-1.95%) |
Jul 05, 2019 | 97.54 | 98.42 | 96.78 | 98.23 | 251,418 | +0.33(+0.34%) |
Jul 03, 2019 | 97.28 | 98.36 | 97.28 | 97.90 | 295,409 | +0.63(+0.65%) |
Jul 02, 2019 | 98.18 | 99.11 | 96.89 | 97.27 | 465,541 | -0.45(-0.46%) |
Jul 01, 2019 | 98.39 | 99.93 | 97.21 | 97.72 | 574,338 | +0.00(+0.00%) |
Jun 28, 2019 | 97.22 | 98.81 | 97.22 | 97.72 | 2,136,751 | +1.31(+1.36%) |
Jun 27, 2019 | 94.75 | 96.49 | 94.48 | 96.41 | 517,625 | +2.46(+2.61%) |
Jun 26, 2019 | 93.34 | 94.06 | 93.04 | 93.95 | 417,429 | +0.95(+1.02%) |
Jun 25, 2019 | 93.63 | 94.65 | 92.30 | 93.00 | 513,568 | -0.30(-0.32%) |
Jun 24, 2019 | 95.91 | 96.53 | 93.17 | 93.31 | 547,436 | -2.26(-2.36%) |
Jun 21, 2019 | 95.15 | 97.03 | 94.68 | 95.56 | 1,054,705 | +0.26(+0.27%) |
Jun 20, 2019 | 94.22 | 95.40 | 93.80 | 95.31 | 540,988 | +2.32(+2.50%) |
Jun 19, 2019 | 92.31 | 93.58 | 92.06 | 92.98 | 553,531 | +0.79(+0.85%) |
Jun 18, 2019 | 91.27 | 93.29 | 91.02 | 92.20 | 462,002 | +1.28(+1.40%) |
Jun 17, 2019 | 92.94 | 93.37 | 90.65 | 90.92 | 459,092 | -2.07(-2.22%) |
Jun 14, 2019 | 92.42 | 93.22 | 91.01 | 92.99 | 481,758 | +0.36(+0.39%) |
Jun 13, 2019 | 93.21 | 94.06 | 92.33 | 92.63 | 591,010 | -0.33(-0.36%) |
Jun 12, 2019 | 92.13 | 93.27 | 91.54 | 92.97 | 656,292 | +0.82(+0.90%) |
Jun 11, 2019 | 91.69 | 92.82 | 91.43 | 92.14 | 674,876 | +1.09(+1.20%) |
Jun 10, 2019 | 89.69 | 91.98 | 89.25 | 91.05 | 502,436 | +1.91(+2.14%) |
Jun 07, 2019 | 89.24 | 89.82 | 88.58 | 89.14 | 431,352 | +0.51(+0.58%) |
Jun 06, 2019 | 88.56 | 88.83 | 87.01 | 88.63 | 621,956 | -0.21(-0.24%) |
Jun 05, 2019 | 89.00 | 89.82 | 88.00 | 88.84 | 526,909 | +0.31(+0.35%) |
Jun 04, 2019 | 87.59 | 88.72 | 87.27 | 88.53 | 759,379 | +2.46(+2.85%) |
Jun 03, 2019 | 86.34 | 88.54 | 85.57 | 86.08 | 1,043,588 | -0.52(-0.60%) |
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.59 | 864,431 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,096 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.78 | 838,501 | -1.84(-2.06%) |
May 28, 2019 | 90.67 | 91.35 | 89.28 | 89.63 | 1,154,562 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,349 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,880 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,013 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,272 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,233 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,643 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.60 | 569,570 | +0.75(+0.79%) |
May 15, 2019 | 93.37 | 95.28 | 92.96 | 94.86 | 735,907 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,969 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,534 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,466 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.26 | 93.74 | 95.59 | 534,613 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,243 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.58 | 96.59 | 1,119,253 | -3.90(-3.88%) |
May 06, 2019 | 97.96 | 101.00 | 97.53 | 100.50 | 620,847 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,757 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,421 | +0.71(+0.73%) |
May 01, 2019 | 97.42 | 97.59 | 95.26 | 97.40 | 1,242,877 | -0.21(-0.21%) |
Apr 30, 2019 | 97.78 | 97.87 | 95.20 | 97.61 | 825,691 | -0.33(-0.34%) |
Apr 29, 2019 | 99.78 | 99.78 | 97.36 | 97.94 | 1,110,104 | -2.67(-2.65%) |
Apr 26, 2019 | 99.25 | 101.47 | 98.73 | 100.61 | 652,606 | +1.06(+1.06%) |
Apr 25, 2019 | 104.61 | 106.57 | 97.72 | 99.55 | 2,371,948 | -4.37(-4.21%) |
Apr 24, 2019 | 101.68 | 104.16 | 101.31 | 103.92 | 1,143,867 | +2.69(+2.66%) |
Apr 23, 2019 | 102.56 | 102.56 | 100.98 | 101.23 | 704,039 | -0.69(-0.67%) |
Apr 22, 2019 | 101.34 | 102.32 | 100.55 | 101.91 | 571,176 | +0.42(+0.41%) |
Apr 18, 2019 | 103.05 | 104.09 | 101.14 | 101.50 | 718,065 | -1.21(-1.18%) |
Apr 17, 2019 | 101.67 | 103.21 | 101.33 | 102.70 | 718,779 | +1.47(+1.45%) |
Apr 16, 2019 | 99.11 | 101.56 | 98.83 | 101.23 | 691,169 | +1.54(+1.55%) |
Apr 15, 2019 | 100.77 | 101.46 | 99.28 | 99.69 | 702,626 | -0.83(-0.83%) |
Apr 12, 2019 | 100.63 | 101.61 | 99.93 | 100.52 | 581,487 | +0.29(+0.29%) |
Apr 11, 2019 | 98.53 | 100.67 | 98.53 | 100.23 | 731,793 | +1.95(+1.98%) |
Apr 10, 2019 | 98.78 | 99.01 | 97.78 | 98.28 | 584,422 | -0.22(-0.23%) |
Apr 09, 2019 | 99.59 | 99.59 | 98.31 | 98.50 | 423,123 | -1.33(-1.34%) |
Apr 08, 2019 | 98.93 | 99.85 | 98.08 | 99.83 | 294,342 | +0.61(+0.62%) |
Apr 05, 2019 | 99.47 | 100.69 | 98.94 | 99.22 | 688,241 | -0.24(-0.24%) |
Apr 04, 2019 | 98.23 | 99.97 | 98.13 | 99.46 | 678,089 | +1.42(+1.45%) |
Apr 03, 2019 | 97.65 | 99.96 | 97.31 | 98.04 | 852,948 | +0.88(+0.91%) |
Apr 02, 2019 | 97.49 | 98.04 | 96.40 | 97.15 | 682,835 | -0.44(-0.46%) |
Apr 01, 2019 | 95.47 | 97.90 | 95.14 | 97.60 | 627,804 | +3.19(+3.38%) |
Mar 29, 2019 | 95.53 | 95.92 | 94.18 | 94.41 | 703,689 | -0.72(-0.76%) |
Mar 28, 2019 | 94.32 | 95.45 | 93.64 | 95.13 | 622,546 | +1.05(+1.11%) |
Mar 27, 2019 | 94.32 | 95.46 | 93.70 | 94.08 | 530,801 | -0.36(-0.38%) |
Mar 26, 2019 | 93.79 | 94.72 | 93.14 | 94.44 | 531,680 | +1.47(+1.58%) |
Mar 25, 2019 | 93.32 | 94.70 | 92.87 | 92.97 | 621,922 | -0.35(-0.37%) |
Mar 22, 2019 | 94.60 | 95.07 | 93.16 | 93.32 | 723,265 | -2.03(-2.13%) |
Mar 21, 2019 | 93.08 | 95.71 | 92.39 | 95.34 | 450,880 | +1.92(+2.06%) |
Mar 20, 2019 | 93.91 | 94.94 | 92.60 | 93.42 | 621,720 | -0.77(-0.81%) |
Mar 19, 2019 | 97.42 | 98.03 | 94.01 | 94.19 | 628,439 | -3.43(-3.52%) |
Mar 18, 2019 | 96.08 | 97.62 | 96.08 | 97.62 | 554,274 | +1.43(+1.49%) |
Mar 15, 2019 | 96.82 | 97.45 | 95.79 | 96.19 | 1,040,774 | -0.39(-0.40%) |
Mar 14, 2019 | 96.93 | 97.53 | 96.50 | 96.57 | 689,599 | -0.59(-0.61%) |
Mar 13, 2019 | 96.11 | 98.59 | 96.11 | 97.16 | 821,304 | +1.46(+1.53%) |
Mar 12, 2019 | 95.85 | 96.38 | 94.54 | 95.70 | 692,612 | +0.05(+0.05%) |
Mar 11, 2019 | 92.79 | 96.09 | 92.79 | 95.65 | 735,115 | +2.34(+2.51%) |
Mar 08, 2019 | 91.56 | 93.40 | 90.65 | 93.31 | 794,842 | +1.20(+1.31%) |
Mar 07, 2019 | 94.01 | 94.38 | 91.59 | 92.11 | 852,967 | -2.32(-2.46%) |
Mar 06, 2019 | 95.11 | 95.72 | 94.26 | 94.43 | 563,959 | -0.95(-1.00%) |
Mar 05, 2019 | 96.89 | 97.59 | 95.29 | 95.38 | 593,605 | -1.69(-1.74%) |
Mar 04, 2019 | 100.14 | 100.17 | 96.57 | 97.07 | 856,069 | -2.60(-2.61%) |