Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 115.37 | 115.76 | 114.65 | 115.63 | 2,370,900 | +0.16(+0.14%) |
Dec 30, 2019 | 116.61 | 116.71 | 115.13 | 115.47 | 1,656,027 | -1.61(-1.38%) |
Dec 27, 2019 | 116.31 | 117.22 | 115.29 | 117.08 | 1,563,600 | +1.05(+0.90%) |
Dec 26, 2019 | 116.50 | 116.78 | 115.54 | 116.03 | 1,888,895 | -0.60(-0.51%) |
Dec 24, 2019 | 116.04 | 116.63 | 115.63 | 116.63 | 532,000 | +0.30(+0.26%) |
Dec 23, 2019 | 116.59 | 117.01 | 115.83 | 116.33 | 1,451,354 | -0.34(-0.29%) |
Dec 20, 2019 | 117.08 | 117.20 | 115.89 | 116.67 | 5,097,300 | +0.17(+0.15%) |
Dec 19, 2019 | 116.14 | 116.70 | 115.75 | 116.50 | 2,574,084 | +0.61(+0.53%) |
Dec 18, 2019 | 116.62 | 117.15 | 115.76 | 115.89 | 2,120,175 | -0.89(-0.76%) |
Dec 17, 2019 | 116.95 | 117.15 | 115.66 | 116.78 | 2,434,725 | +0.27(+0.23%) |
Dec 16, 2019 | 117.10 | 118.00 | 115.58 | 116.51 | 2,271,726 | -0.24(-0.21%) |
Dec 13, 2019 | 114.83 | 116.89 | 113.60 | 116.75 | 2,346,200 | +1.57(+1.36%) |
Dec 12, 2019 | 114.32 | 115.46 | 113.91 | 115.18 | 1,934,789 | +0.57(+0.50%) |
Dec 11, 2019 | 113.90 | 114.73 | 112.60 | 114.61 | 2,808,713 | +0.77(+0.68%) |
Dec 10, 2019 | 114.10 | 114.98 | 113.52 | 113.84 | 1,743,734 | -0.91(-0.79%) |
Dec 09, 2019 | 114.39 | 115.49 | 114.15 | 114.75 | 3,281,316 | +0.26(+0.23%) |
Dec 06, 2019 | 115.55 | 115.89 | 114.29 | 114.49 | 2,264,900 | -0.30(-0.26%) |
Dec 05, 2019 | 115.11 | 115.54 | 114.10 | 114.79 | 2,037,056 | +0.00(+0.00%) |
Dec 04, 2019 | 114.58 | 115.25 | 114.23 | 114.79 | 2,114,116 | +0.37(+0.32%) |
Dec 03, 2019 | 114.59 | 114.97 | 113.35 | 114.42 | 3,047,486 | +0.14(+0.12%) |
Dec 02, 2019 | 116.14 | 116.37 | 112.97 | 114.28 | 2,681,516 | -1.96(-1.69%) |
Nov 29, 2019 | 116.12 | 117.04 | 115.86 | 116.24 | 1,193,200 | -0.08(-0.07%) |
Nov 27, 2019 | 116.17 | 116.35 | 114.54 | 116.32 | 2,030,400 | -0.13(-0.11%) |
Nov 26, 2019 | 114.74 | 116.95 | 114.51 | 116.45 | 8,239,215 | +1.71(+1.49%) |
Nov 25, 2019 | 114.03 | 115.10 | 114.03 | 114.74 | 2,463,576 | +0.82(+0.72%) |
Nov 22, 2019 | 114.04 | 114.39 | 112.63 | 113.92 | 2,486,700 | -0.16(-0.14%) |
Nov 21, 2019 | 115.78 | 116.20 | 113.84 | 114.08 | 2,608,053 | -1.27(-1.10%) |
Nov 20, 2019 | 115.61 | 116.76 | 114.82 | 115.35 | 2,354,084 | -0.69(-0.59%) |
Nov 19, 2019 | 114.90 | 116.24 | 114.23 | 116.04 | 2,181,156 | +1.54(+1.34%) |
Nov 18, 2019 | 114.32 | 115.00 | 113.72 | 114.50 | 2,221,690 | +0.59(+0.52%) |
Nov 15, 2019 | 114.88 | 115.00 | 112.20 | 113.91 | 3,246,600 | -0.19(-0.17%) |
Nov 14, 2019 | 112.32 | 114.29 | 110.81 | 114.10 | 3,653,579 | +2.77(+2.49%) |
Nov 13, 2019 | 110.39 | 111.75 | 110.34 | 111.33 | 3,429,006 | +0.68(+0.61%) |
Nov 12, 2019 | 110.58 | 111.32 | 109.92 | 110.65 | 2,448,861 | +0.40(+0.36%) |
Nov 11, 2019 | 110.47 | 111.26 | 108.68 | 110.25 | 3,503,311 | -0.36(-0.33%) |
Nov 08, 2019 | 109.01 | 110.66 | 108.80 | 110.61 | 4,201,000 | +0.96(+0.88%) |
Nov 07, 2019 | 108.00 | 111.45 | 106.61 | 109.65 | 8,463,634 | +4.74(+4.52%) |
Nov 06, 2019 | 103.90 | 105.04 | 103.44 | 104.91 | 2,911,872 | +0.91(+0.87%) |
Nov 05, 2019 | 105.30 | 105.82 | 102.84 | 104.00 | 3,027,987 | -1.29(-1.23%) |
Nov 04, 2019 | 107.57 | 107.59 | 105.13 | 105.29 | 2,165,534 | -1.56(-1.46%) |
Nov 01, 2019 | 106.80 | 107.03 | 105.71 | 106.85 | 2,006,200 | +0.71(+0.67%) |
Oct 31, 2019 | 106.41 | 107.44 | 105.67 | 106.14 | 3,296,816 | -0.16(-0.15%) |
Oct 30, 2019 | 105.27 | 106.53 | 104.37 | 106.30 | 2,204,171 | +0.95(+0.90%) |
Oct 29, 2019 | 102.39 | 106.86 | 102.12 | 105.35 | 3,881,988 | +2.89(+2.82%) |
Oct 28, 2019 | 103.03 | 103.38 | 102.01 | 102.46 | 1,612,578 | -0.05(-0.05%) |
Oct 25, 2019 | 102.74 | 103.43 | 101.77 | 102.51 | 2,602,200 | -0.94(-0.91%) |
Oct 24, 2019 | 101.71 | 103.58 | 101.28 | 103.45 | 2,632,267 | +2.35(+2.32%) |
Oct 23, 2019 | 100.49 | 101.56 | 100.29 | 101.10 | 3,533,026 | +0.31(+0.31%) |
Oct 22, 2019 | 104.25 | 104.65 | 100.03 | 100.79 | 4,321,291 | -3.65(-3.49%) |
Oct 21, 2019 | 106.73 | 106.83 | 103.21 | 104.44 | 2,732,573 | -1.23(-1.16%) |
Oct 18, 2019 | 107.16 | 107.23 | 104.59 | 105.67 | 4,536,700 | -0.52(-0.49%) |
Oct 17, 2019 | 106.53 | 107.11 | 105.91 | 106.19 | 2,012,420 | -0.36(-0.34%) |
Oct 16, 2019 | 106.02 | 106.71 | 105.02 | 106.55 | 2,352,889 | -0.34(-0.32%) |
Oct 15, 2019 | 106.85 | 107.10 | 105.92 | 106.89 | 2,765,303 | +0.87(+0.82%) |
Oct 14, 2019 | 105.81 | 106.66 | 105.60 | 106.02 | 3,338,086 | +0.34(+0.32%) |
Oct 11, 2019 | 106.09 | 106.76 | 105.43 | 105.68 | 1,932,300 | +0.54(+0.51%) |
Oct 10, 2019 | 104.04 | 105.56 | 103.64 | 105.14 | 2,160,870 | +0.44(+0.42%) |
Oct 09, 2019 | 103.52 | 105.09 | 103.22 | 104.70 | 1,970,741 | +1.59(+1.54%) |
Oct 08, 2019 | 103.74 | 104.50 | 102.17 | 103.11 | 2,403,913 | -1.48(-1.42%) |
Oct 07, 2019 | 105.00 | 105.31 | 104.02 | 104.59 | 2,535,475 | -1.11(-1.05%) |
Oct 04, 2019 | 103.66 | 105.86 | 103.64 | 105.70 | 3,382,500 | +2.65(+2.57%) |
Oct 03, 2019 | 101.03 | 103.23 | 100.18 | 103.05 | 2,652,853 | +2.09(+2.07%) |
Oct 02, 2019 | 102.27 | 102.34 | 99.75 | 100.96 | 3,673,064 | -2.19(-2.12%) |
Oct 01, 2019 | 103.93 | 104.58 | 102.72 | 103.15 | 1,984,582 | -0.44(-0.42%) |
Sep 30, 2019 | 103.00 | 103.81 | 102.67 | 103.59 | 2,246,288 | +0.98(+0.96%) |
Sep 27, 2019 | 105.71 | 105.78 | 102.12 | 102.61 | 3,023,700 | -2.46(-2.34%) |
Sep 26, 2019 | 104.19 | 105.33 | 103.81 | 105.07 | 3,641,408 | +1.13(+1.09%) |
Sep 25, 2019 | 104.18 | 104.58 | 102.33 | 103.94 | 3,434,477 | +0.18(+0.17%) |
Sep 24, 2019 | 105.34 | 106.76 | 103.54 | 103.76 | 6,844,263 | -1.28(-1.22%) |
Sep 23, 2019 | 103.38 | 105.24 | 103.38 | 105.04 | 4,161,554 | +0.96(+0.92%) |
Sep 20, 2019 | 105.06 | 106.09 | 103.88 | 104.08 | 6,635,500 | -0.83(-0.79%) |
Sep 19, 2019 | 104.02 | 105.84 | 104.01 | 104.91 | 4,908,544 | +0.57(+0.55%) |
Sep 18, 2019 | 105.00 | 105.00 | 102.67 | 104.34 | 4,571,458 | -0.48(-0.46%) |
Sep 17, 2019 | 104.55 | 105.25 | 104.06 | 104.82 | 2,511,528 | +1.20(+1.16%) |
Sep 16, 2019 | 101.78 | 104.32 | 101.50 | 103.62 | 2,489,720 | +1.02(+0.99%) |
Sep 13, 2019 | 103.76 | 103.96 | 102.06 | 102.60 | 2,856,000 | -1.29(-1.24%) |
Sep 12, 2019 | 103.29 | 104.81 | 102.93 | 103.89 | 4,468,608 | +1.89(+1.85%) |
Sep 11, 2019 | 103.30 | 103.72 | 101.34 | 102.00 | 4,682,395 | -1.69(-1.63%) |
Sep 10, 2019 | 105.72 | 106.19 | 101.90 | 103.69 | 4,909,204 | -2.99(-2.80%) |
Sep 09, 2019 | 108.81 | 109.20 | 105.92 | 106.68 | 4,541,718 | -1.94(-1.79%) |
Sep 06, 2019 | 108.67 | 109.92 | 108.56 | 108.62 | 4,046,900 | -0.08(-0.07%) |
Sep 05, 2019 | 107.63 | 108.82 | 106.88 | 108.70 | 4,913,878 | +2.41(+2.27%) |
Sep 04, 2019 | 106.36 | 106.66 | 105.76 | 106.29 | 3,608,372 | +0.45(+0.43%) |
Sep 03, 2019 | 107.09 | 107.21 | 105.62 | 105.84 | 2,529,129 | -1.10(-1.03%) |
Aug 30, 2019 | 108.05 | 108.32 | 106.32 | 106.94 | 4,353,300 | -0.70(-0.65%) |
Aug 29, 2019 | 107.85 | 108.28 | 107.32 | 107.64 | 1,991,097 | +0.89(+0.83%) |
Aug 28, 2019 | 106.38 | 106.96 | 105.76 | 106.75 | 1,491,262 | -0.23(-0.21%) |
Aug 27, 2019 | 107.19 | 107.34 | 106.09 | 106.98 | 3,451,960 | +0.60(+0.56%) |
Aug 26, 2019 | 105.51 | 106.41 | 105.04 | 106.38 | 3,320,125 | +1.70(+1.62%) |
Aug 23, 2019 | 107.81 | 108.19 | 104.34 | 104.68 | 4,545,500 | -3.48(-3.22%) |
Aug 22, 2019 | 107.99 | 108.53 | 106.95 | 108.16 | 2,818,824 | +0.60(+0.56%) |
Aug 21, 2019 | 107.77 | 108.00 | 106.93 | 107.56 | 2,552,634 | +0.57(+0.53%) |
Aug 20, 2019 | 107.54 | 108.00 | 106.85 | 106.99 | 4,713,494 | -0.76(-0.71%) |
Aug 19, 2019 | 108.10 | 108.57 | 106.67 | 107.75 | 5,335,744 | +0.49(+0.46%) |
Aug 16, 2019 | 106.42 | 107.48 | 105.54 | 107.26 | 5,899,400 | +1.77(+1.68%) |
Aug 15, 2019 | 102.52 | 105.93 | 101.99 | 105.49 | 5,207,060 | +3.09(+3.02%) |
Aug 14, 2019 | 104.64 | 105.25 | 101.67 | 102.40 | 3,934,879 | -3.38(-3.20%) |
Aug 13, 2019 | 104.25 | 105.82 | 103.85 | 105.78 | 8,490,261 | +1.57(+1.51%) |
Aug 12, 2019 | 104.93 | 105.73 | 103.50 | 104.21 | 5,054,593 | -1.09(-1.04%) |
Aug 09, 2019 | 105.08 | 105.55 | 104.05 | 105.30 | 4,169,200 | -0.13(-0.12%) |
Aug 08, 2019 | 105.92 | 106.20 | 105.01 | 105.43 | 4,644,977 | +0.46(+0.44%) |
Aug 07, 2019 | 101.79 | 105.50 | 101.17 | 104.97 | 5,600,903 | +1.95(+1.89%) |
Aug 06, 2019 | 101.18 | 103.30 | 101.14 | 103.02 | 5,443,239 | +2.57(+2.56%) |
Aug 05, 2019 | 102.73 | 103.36 | 99.55 | 100.45 | 7,151,600 | -3.87(-3.71%) |
Aug 02, 2019 | 103.90 | 104.83 | 103.25 | 104.32 | 4,358,200 | -0.34(-0.32%) |
Aug 01, 2019 | 107.06 | 107.06 | 104.18 | 104.66 | 6,432,782 | -0.77(-0.73%) |
Jul 31, 2019 | 104.84 | 106.88 | 103.97 | 105.43 | 8,796,242 | +1.52(+1.46%) |
Jul 30, 2019 | 102.78 | 104.22 | 102.78 | 103.91 | 11,513,734 | -0.73(-0.70%) |
Jul 29, 2019 | 102.71 | 105.01 | 102.49 | 104.64 | 41,146,352 | +2.34(+2.29%) |
Jul 26, 2019 | 98.97 | 104.31 | 98.51 | 102.30 | 22,063,400 | +5.94(+6.16%) |
Jul 25, 2019 | 95.47 | 97.18 | 94.50 | 96.36 | 7,094,887 | +2.19(+2.33%) |
Jul 24, 2019 | 95.07 | 95.29 | 92.86 | 94.17 | 3,579,302 | -1.13(-1.19%) |
Jul 23, 2019 | 95.77 | 95.77 | 94.33 | 95.30 | 3,284,239 | +0.00(+0.00%) |
Jul 22, 2019 | 95.83 | 96.16 | 95.20 | 95.30 | 3,724,459 | -0.09(-0.09%) |
Jul 19, 2019 | 96.72 | 97.25 | 94.90 | 95.39 | 6,020,700 | -1.48(-1.53%) |
Jul 18, 2019 | 94.17 | 96.98 | 94.00 | 96.87 | 10,758,154 | +2.76(+2.93%) |
Jul 17, 2019 | 94.11 | 94.70 | 93.60 | 94.11 | 2,769,279 | +0.20(+0.21%) |
Jul 16, 2019 | 94.72 | 95.22 | 93.66 | 93.91 | 2,051,092 | -0.84(-0.89%) |
Jul 15, 2019 | 94.94 | 95.42 | 94.40 | 94.75 | 2,398,387 | +0.24(+0.25%) |
Jul 12, 2019 | 93.87 | 94.64 | 93.33 | 94.51 | 2,322,200 | +0.82(+0.88%) |
Jul 11, 2019 | 93.80 | 94.30 | 93.17 | 93.69 | 3,118,150 | -0.17(-0.18%) |
Jul 10, 2019 | 94.36 | 94.89 | 93.30 | 93.86 | 2,582,165 | +0.02(+0.02%) |
Jul 09, 2019 | 92.82 | 93.90 | 92.28 | 93.84 | 3,104,220 | +0.26(+0.28%) |
Jul 08, 2019 | 94.10 | 94.60 | 93.52 | 93.58 | 2,547,910 | -0.88(-0.93%) |
Jul 05, 2019 | 93.34 | 94.48 | 92.51 | 94.46 | 1,593,000 | +0.23(+0.24%) |
Jul 03, 2019 | 94.37 | 94.44 | 93.66 | 94.23 | 1,460,300 | +0.64(+0.68%) |
Jul 02, 2019 | 92.54 | 93.61 | 92.15 | 93.59 | 2,902,549 | +1.12(+1.21%) |
Jul 01, 2019 | 92.30 | 92.69 | 91.33 | 92.47 | 3,014,180 | +1.31(+1.44%) |
Jun 28, 2019 | 91.03 | 91.38 | 90.47 | 91.16 | 4,179,200 | +0.33(+0.36%) |
Jun 27, 2019 | 90.34 | 91.28 | 90.12 | 90.83 | 3,188,842 | +0.64(+0.71%) |
Jun 26, 2019 | 91.22 | 92.20 | 90.14 | 90.19 | 2,593,966 | -0.09(-0.10%) |
Jun 25, 2019 | 90.87 | 91.02 | 89.73 | 90.28 | 2,415,584 | -0.53(-0.58%) |
Jun 24, 2019 | 91.86 | 92.09 | 90.63 | 90.81 | 2,318,096 | -0.67(-0.73%) |
Jun 21, 2019 | 92.16 | 92.29 | 91.04 | 91.48 | 4,128,100 | -0.21(-0.23%) |
Jun 20, 2019 | 90.79 | 91.79 | 90.29 | 91.69 | 3,103,384 | +1.69(+1.88%) |
Jun 19, 2019 | 89.78 | 90.10 | 88.48 | 90.00 | 2,726,012 | +0.90(+1.01%) |
Jun 18, 2019 | 89.36 | 90.09 | 88.28 | 89.10 | 2,680,778 | +0.13(+0.15%) |
Jun 17, 2019 | 89.17 | 89.58 | 88.18 | 88.97 | 1,936,394 | -0.23(-0.26%) |
Jun 14, 2019 | 88.70 | 89.34 | 88.35 | 89.20 | 1,806,900 | +0.54(+0.61%) |
Jun 13, 2019 | 90.08 | 90.49 | 88.33 | 88.66 | 2,044,042 | -1.11(-1.24%) |
Jun 12, 2019 | 89.71 | 90.10 | 88.90 | 89.77 | 2,789,052 | +0.13(+0.15%) |
Jun 11, 2019 | 91.27 | 91.38 | 88.14 | 89.64 | 2,774,040 | -0.94(-1.04%) |
Jun 10, 2019 | 90.10 | 91.09 | 89.43 | 90.58 | 2,392,287 | +0.84(+0.94%) |
Jun 07, 2019 | 90.00 | 90.72 | 89.60 | 89.74 | 3,776,700 | +0.33(+0.37%) |
Jun 06, 2019 | 88.27 | 89.44 | 88.01 | 89.41 | 4,204,119 | +1.05(+1.19%) |
Jun 05, 2019 | 87.45 | 88.45 | 87.04 | 88.36 | 2,841,811 | +2.20(+2.55%) |
Jun 04, 2019 | 84.23 | 86.23 | 83.53 | 86.16 | 4,354,999 | +3.48(+4.21%) |
Jun 03, 2019 | 86.09 | 86.46 | 82.24 | 82.68 | 5,528,792 | -3.18(-3.70%) |
May 31, 2019 | 86.30 | 86.77 | 85.19 | 85.86 | 3,794,500 | -1.27(-1.46%) |
May 30, 2019 | 86.96 | 87.71 | 86.61 | 87.13 | 2,112,003 | +0.32(+0.37%) |
May 29, 2019 | 86.65 | 86.91 | 85.95 | 86.81 | 2,442,913 | -0.16(-0.18%) |
May 28, 2019 | 87.33 | 87.88 | 86.74 | 86.97 | 4,511,063 | +0.07(+0.08%) |
May 24, 2019 | 87.72 | 88.16 | 86.50 | 86.90 | 2,573,200 | -0.30(-0.34%) |
May 23, 2019 | 88.82 | 88.97 | 86.37 | 87.20 | 3,393,232 | -2.40(-2.68%) |
May 22, 2019 | 88.41 | 89.66 | 88.11 | 89.60 | 3,459,659 | +1.19(+1.35%) |
May 21, 2019 | 88.14 | 89.00 | 87.78 | 88.41 | 3,323,682 | +1.23(+1.41%) |
May 20, 2019 | 86.55 | 87.85 | 86.34 | 87.18 | 4,298,974 | -0.12(-0.14%) |
May 17, 2019 | 87.33 | 87.59 | 86.91 | 87.30 | 2,876,600 | -0.48(-0.55%) |
May 16, 2019 | 86.72 | 87.84 | 85.99 | 87.78 | 3,647,364 | +1.91(+2.22%) |
May 15, 2019 | 84.12 | 86.00 | 83.80 | 85.87 | 4,041,152 | +1.41(+1.67%) |
May 14, 2019 | 83.69 | 85.36 | 83.43 | 84.46 | 3,314,857 | +1.10(+1.32%) |
May 13, 2019 | 83.60 | 84.25 | 83.05 | 83.36 | 3,510,976 | -1.87(-2.19%) |
May 10, 2019 | 84.45 | 85.25 | 83.13 | 85.23 | 2,647,100 | +0.54(+0.64%) |
May 09, 2019 | 81.91 | 84.93 | 81.62 | 84.69 | 11,169,340 | -0.73(-0.85%) |
May 08, 2019 | 85.30 | 85.82 | 84.91 | 85.42 | 2,378,203 | -0.12(-0.14%) |
May 07, 2019 | 87.13 | 87.36 | 84.99 | 85.54 | 4,073,536 | -2.26(-2.57%) |
May 06, 2019 | 85.82 | 88.03 | 85.11 | 87.80 | 3,896,593 | +1.06(+1.22%) |
May 03, 2019 | 85.89 | 86.97 | 85.44 | 86.74 | 3,254,800 | +1.28(+1.50%) |
May 02, 2019 | 85.69 | 86.28 | 84.63 | 85.46 | 3,011,476 | -0.47(-0.55%) |
May 01, 2019 | 85.75 | 87.81 | 84.78 | 85.93 | 7,909,978 | -1.31(-1.50%) |
Apr 30, 2019 | 86.25 | 89.21 | 86.18 | 87.24 | 6,439,872 | +2.19(+2.57%) |
Apr 29, 2019 | 85.37 | 85.60 | 84.32 | 85.05 | 7,410,252 | -0.32(-0.37%) |
Apr 26, 2019 | 86.41 | 86.74 | 84.96 | 85.37 | 2,587,500 | -0.93(-1.08%) |
Apr 25, 2019 | 86.54 | 86.76 | 85.67 | 86.30 | 3,051,161 | -0.23(-0.27%) |
Apr 24, 2019 | 86.92 | 87.07 | 85.87 | 86.53 | 2,621,589 | -0.55(-0.63%) |
Apr 23, 2019 | 85.76 | 87.35 | 85.26 | 87.08 | 3,410,581 | +1.35(+1.57%) |
Apr 22, 2019 | 84.61 | 85.79 | 84.52 | 85.73 | 3,857,014 | +0.67(+0.79%) |
Apr 18, 2019 | 85.92 | 85.92 | 85.01 | 85.06 | 3,588,500 | -0.23(-0.27%) |
Apr 17, 2019 | 85.26 | 85.58 | 84.96 | 85.29 | 2,984,279 | +0.28(+0.33%) |
Apr 16, 2019 | 86.66 | 86.71 | 84.95 | 85.01 | 5,085,388 | -1.54(-1.78%) |
Apr 15, 2019 | 86.45 | 87.06 | 85.65 | 86.55 | 3,938,511 | +0.25(+0.29%) |
Apr 12, 2019 | 86.04 | 86.82 | 85.25 | 86.30 | 5,758,500 | +0.76(+0.89%) |
Apr 11, 2019 | 87.09 | 87.17 | 85.32 | 85.54 | 9,136,612 | -1.21(-1.39%) |
Apr 10, 2019 | 88.12 | 88.38 | 86.30 | 86.75 | 6,478,389 | -1.48(-1.68%) |
Apr 09, 2019 | 87.85 | 88.56 | 87.68 | 88.23 | 4,726,325 | -0.10(-0.11%) |
Apr 08, 2019 | 89.63 | 89.63 | 87.98 | 88.33 | 7,082,332 | -1.53(-1.70%) |
Apr 05, 2019 | 90.39 | 90.60 | 89.62 | 89.86 | 1,924,900 | -0.22(-0.24%) |
Apr 04, 2019 | 90.67 | 90.84 | 89.41 | 90.08 | 2,671,633 | -0.56(-0.62%) |
Apr 03, 2019 | 90.36 | 91.19 | 89.70 | 90.64 | 3,156,102 | +0.86(+0.96%) |
Apr 02, 2019 | 89.54 | 90.18 | 89.26 | 89.78 | 3,517,873 | +0.47(+0.53%) |
Apr 01, 2019 | 88.98 | 89.48 | 88.12 | 89.31 | 2,864,879 | +1.03(+1.17%) |
Mar 29, 2019 | 88.45 | 88.65 | 87.55 | 88.28 | 4,295,200 | +0.50(+0.57%) |
Mar 28, 2019 | 87.81 | 88.09 | 87.01 | 87.78 | 2,413,491 | +0.13(+0.15%) |
Mar 27, 2019 | 87.01 | 88.03 | 86.63 | 87.65 | 4,381,146 | +0.72(+0.83%) |
Mar 26, 2019 | 85.64 | 86.94 | 85.42 | 86.93 | 3,296,817 | +1.67(+1.96%) |
Mar 25, 2019 | 85.37 | 85.61 | 84.86 | 85.26 | 2,078,813 | -0.32(-0.37%) |
Mar 22, 2019 | 85.78 | 86.29 | 85.15 | 85.58 | 4,052,400 | -0.49(-0.57%) |
Mar 21, 2019 | 83.65 | 86.11 | 83.53 | 86.07 | 5,076,693 | +2.34(+2.79%) |
Mar 20, 2019 | 84.45 | 84.63 | 83.31 | 83.73 | 6,126,982 | -0.87(-1.03%) |
Mar 19, 2019 | 85.27 | 85.49 | 84.13 | 84.60 | 5,084,170 | -0.49(-0.58%) |
Mar 18, 2019 | 86.81 | 87.03 | 84.58 | 85.09 | 5,706,342 | -1.15(-1.33%) |
Mar 15, 2019 | 85.57 | 87.26 | 85.57 | 86.24 | 5,867,600 | +0.74(+0.87%) |
Mar 14, 2019 | 86.24 | 86.32 | 85.19 | 85.50 | 4,654,195 | -0.58(-0.67%) |
Mar 13, 2019 | 86.48 | 87.00 | 85.73 | 86.08 | 3,577,785 | +0.00(+0.00%) |
Mar 12, 2019 | 86.36 | 86.42 | 85.50 | 86.08 | 3,561,963 | +0.05(+0.06%) |
Mar 11, 2019 | 84.99 | 86.26 | 84.92 | 86.03 | 2,948,587 | +1.15(+1.35%) |
Mar 08, 2019 | 84.25 | 85.16 | 84.02 | 84.88 | 2,230,500 | -0.13(-0.15%) |
Mar 07, 2019 | 85.21 | 85.65 | 84.53 | 85.01 | 3,320,945 | -0.36(-0.42%) |
Mar 06, 2019 | 85.70 | 86.09 | 84.95 | 85.37 | 2,133,553 | -0.24(-0.28%) |
Mar 05, 2019 | 85.63 | 85.94 | 85.25 | 85.61 | 1,956,700 | +0.06(+0.07%) |
Mar 04, 2019 | 87.03 | 87.22 | 85.10 | 85.55 | 3,128,260 | -0.84(-0.97%) |
Mar 01, 2019 | 85.11 | 86.67 | 84.94 | 86.39 | 3,614,600 | +1.70(+2.01%) |
Feb 28, 2019 | 84.89 | 85.38 | 84.66 | 84.69 | 2,595,403 | -0.36(-0.42%) |
Feb 27, 2019 | 84.27 | 85.14 | 84.20 | 85.05 | 2,595,166 | +0.33(+0.39%) |
Feb 26, 2019 | 84.32 | 84.95 | 84.09 | 84.72 | 3,071,481 | +0.48(+0.57%) |
Feb 25, 2019 | 85.46 | 85.50 | 84.18 | 84.24 | 2,601,898 | -0.79(-0.93%) |
Feb 22, 2019 | 84.94 | 85.45 | 84.75 | 85.03 | 2,206,600 | +0.28(+0.33%) |
Feb 21, 2019 | 84.49 | 85.43 | 84.08 | 84.75 | 3,057,168 | +0.02(+0.02%) |
Feb 20, 2019 | 85.47 | 85.47 | 84.46 | 84.73 | 2,884,502 | -0.89(-1.04%) |
Feb 19, 2019 | 85.59 | 85.88 | 85.42 | 85.62 | 3,371,284 | -0.16(-0.19%) |
Feb 15, 2019 | 85.03 | 86.11 | 84.55 | 85.78 | 6,187,700 | +1.43(+1.70%) |
Feb 14, 2019 | 84.28 | 84.77 | 83.81 | 84.35 | 3,541,184 | -0.04(-0.05%) |
Feb 13, 2019 | 84.57 | 84.86 | 83.93 | 84.39 | 5,343,505 | +0.01(+0.01%) |
Feb 12, 2019 | 85.30 | 85.30 | 83.87 | 84.38 | 4,154,027 | -0.18(-0.21%) |
Feb 11, 2019 | 86.26 | 86.29 | 84.28 | 84.56 | 5,934,102 | -1.14(-1.33%) |
Feb 08, 2019 | 83.89 | 85.73 | 82.90 | 85.70 | 5,768,000 | +1.69(+2.01%) |
Feb 07, 2019 | 84.12 | 84.34 | 83.00 | 84.01 | 5,729,149 | -0.60(-0.71%) |
Feb 06, 2019 | 84.82 | 85.12 | 83.90 | 84.61 | 3,857,612 | -0.50(-0.59%) |
Feb 05, 2019 | 83.80 | 85.21 | 83.55 | 85.11 | 5,589,278 | +1.02(+1.21%) |
Feb 04, 2019 | 82.88 | 84.10 | 82.43 | 84.09 | 4,234,028 | +1.17(+1.41%) |
Feb 01, 2019 | 82.63 | 83.66 | 82.29 | 82.92 | 6,008,500 | -0.01(-0.01%) |
Jan 31, 2019 | 84.79 | 84.79 | 82.65 | 82.93 | 8,094,710 | -1.73(-2.04%) |
Jan 30, 2019 | 84.20 | 84.88 | 83.80 | 84.66 | 6,490,344 | +1.03(+1.23%) |
Jan 29, 2019 | 85.02 | 85.06 | 83.10 | 83.63 | 5,509,409 | -1.58(-1.85%) |
Jan 28, 2019 | 84.67 | 85.65 | 83.82 | 85.21 | 8,740,259 | +0.14(+0.16%) |
Jan 25, 2019 | 82.93 | 85.12 | 82.22 | 85.07 | 10,138,600 | +2.28(+2.75%) |
Jan 24, 2019 | 80.68 | 82.88 | 80.58 | 82.79 | 10,378,249 | +2.20(+2.73%) |
Jan 23, 2019 | 78.55 | 80.67 | 78.21 | 80.59 | 10,606,537 | +2.40(+3.07%) |
Jan 22, 2019 | 77.31 | 78.31 | 77.01 | 78.19 | 11,480,686 | +0.37(+0.48%) |
Jan 18, 2019 | 75.11 | 77.91 | 75.06 | 77.82 | 13,492,900 | +3.32(+4.46%) |
Jan 17, 2019 | 72.07 | 75.57 | 72.07 | 74.50 | 19,092,028 | +1.93(+2.66%) |
Jan 16, 2019 | 70.54 | 72.78 | 68.45 | 72.57 | 49,528,184 | -2.47(-3.29%) |
Jan 15, 2019 | 74.00 | 75.35 | 73.88 | 75.04 | 1,093,865 | +1.16(+1.57%) |
Jan 14, 2019 | 73.22 | 74.28 | 73.12 | 73.88 | 1,178,420 | -0.22(-0.30%) |
Jan 11, 2019 | 73.95 | 74.14 | 73.52 | 74.10 | 1,360,000 | -0.28(-0.38%) |
Jan 10, 2019 | 73.18 | 74.45 | 72.99 | 74.38 | 1,362,622 | +1.06(+1.45%) |
Jan 09, 2019 | 73.74 | 73.83 | 73.01 | 73.32 | 1,749,348 | -0.23(-0.31%) |
Jan 08, 2019 | 73.45 | 74.29 | 72.49 | 73.55 | 1,930,626 | +0.48(+0.66%) |
Jan 07, 2019 | 73.15 | 74.36 | 72.62 | 73.07 | 1,832,068 | -0.15(-0.20%) |
Jan 04, 2019 | 71.07 | 73.46 | 70.89 | 73.22 | 1,782,600 | +3.11(+4.44%) |
Jan 03, 2019 | 71.38 | 71.99 | 69.97 | 70.11 | 2,542,331 | -2.10(-2.91%) |