Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.42 | 121.90 | 120.98 | 121.28 | 453,788 | -0.59(-0.49%) |
Oct 30, 2019 | 120.99 | 122.12 | 120.00 | 121.88 | 532,817 | +1.36(+1.13%) |
Oct 29, 2019 | 120.61 | 121.15 | 120.44 | 120.52 | 563,425 | -0.94(-0.78%) |
Oct 28, 2019 | 121.27 | 121.84 | 121.10 | 121.46 | 484,078 | +0.82(+0.68%) |
Oct 25, 2019 | 120.16 | 120.96 | 119.79 | 120.63 | 622,108 | +0.07(+0.06%) |
Oct 24, 2019 | 120.27 | 120.92 | 120.19 | 120.56 | 884,760 | +0.12(+0.10%) |
Oct 23, 2019 | 119.75 | 120.61 | 119.71 | 120.44 | 775,121 | -0.13(-0.11%) |
Oct 22, 2019 | 121.95 | 122.56 | 120.37 | 120.57 | 1,194,596 | -0.83(-0.69%) |
Oct 21, 2019 | 121.65 | 121.96 | 120.08 | 121.40 | 1,325,455 | +3.28(+2.77%) |
Oct 18, 2019 | 118.72 | 118.89 | 117.05 | 118.13 | 1,814,182 | +0.48(+0.41%) |
Oct 17, 2019 | 118.88 | 119.03 | 117.41 | 117.64 | 1,062,730 | -0.11(-0.09%) |
Oct 16, 2019 | 117.87 | 118.26 | 117.52 | 117.75 | 1,194,495 | +1.41(+1.21%) |
Oct 15, 2019 | 115.11 | 116.99 | 114.78 | 116.34 | 912,339 | +1.03(+0.90%) |
Oct 14, 2019 | 115.21 | 115.78 | 115.03 | 115.31 | 961,089 | -0.14(-0.12%) |
Oct 11, 2019 | 115.01 | 117.00 | 114.78 | 115.45 | 2,466,898 | +10.02(+9.50%) |
Oct 10, 2019 | 105.17 | 106.26 | 104.80 | 105.43 | 1,214,620 | -0.73(-0.69%) |
Oct 09, 2019 | 105.98 | 106.79 | 105.73 | 106.16 | 1,163,872 | +2.88(+2.79%) |
Oct 08, 2019 | 104.18 | 104.69 | 103.19 | 103.28 | 875,217 | -1.49(-1.42%) |
Oct 07, 2019 | 104.35 | 105.25 | 104.35 | 104.77 | 701,687 | -0.77(-0.73%) |
Oct 04, 2019 | 105.18 | 105.58 | 104.68 | 105.54 | 881,620 | +0.24(+0.23%) |
Oct 03, 2019 | 104.33 | 105.45 | 103.27 | 105.30 | 553,688 | +1.33(+1.28%) |
Oct 02, 2019 | 105.07 | 105.22 | 103.32 | 103.97 | 771,706 | -3.19(-2.98%) |
Oct 01, 2019 | 108.06 | 108.06 | 106.41 | 107.17 | 873,802 | -0.66(-0.61%) |
Sep 30, 2019 | 107.27 | 108.26 | 107.09 | 107.83 | 1,388,308 | +0.39(+0.37%) |
Sep 27, 2019 | 108.83 | 108.92 | 106.78 | 107.43 | 1,464,594 | -0.20(-0.19%) |
Sep 26, 2019 | 107.51 | 108.05 | 107.03 | 107.63 | 1,982,397 | +0.36(+0.34%) |
Sep 25, 2019 | 107.26 | 107.49 | 106.34 | 107.27 | 1,133,427 | -1.30(-1.20%) |
Sep 24, 2019 | 109.48 | 109.72 | 108.22 | 108.57 | 1,090,650 | -0.20(-0.18%) |
Sep 23, 2019 | 108.73 | 109.19 | 108.52 | 108.77 | 705,504 | -0.46(-0.42%) |
Sep 20, 2019 | 109.42 | 110.54 | 108.89 | 109.23 | 1,253,289 | -0.38(-0.34%) |
Sep 19, 2019 | 110.07 | 110.43 | 109.58 | 109.60 | 343,986 | +0.12(+0.11%) |
Sep 18, 2019 | 109.41 | 109.89 | 108.45 | 109.48 | 407,083 | -0.30(-0.28%) |
Sep 17, 2019 | 108.77 | 109.89 | 108.65 | 109.78 | 428,156 | +2.29(+2.13%) |
Sep 16, 2019 | 107.13 | 107.68 | 106.89 | 107.50 | 477,894 | -1.33(-1.22%) |
Sep 13, 2019 | 109.75 | 109.81 | 108.72 | 108.82 | 574,775 | -1.76(-1.59%) |
Sep 12, 2019 | 110.27 | 111.00 | 109.84 | 110.58 | 538,211 | +0.87(+0.79%) |
Sep 11, 2019 | 109.78 | 110.16 | 109.37 | 109.71 | 1,156,348 | -0.78(-0.70%) |
Sep 10, 2019 | 109.30 | 110.49 | 108.78 | 110.49 | 656,911 | -0.71(-0.64%) |
Sep 09, 2019 | 112.12 | 112.21 | 110.75 | 111.20 | 561,197 | -0.35(-0.31%) |
Sep 06, 2019 | 112.36 | 112.61 | 111.45 | 111.55 | 359,753 | -1.24(-1.10%) |
Sep 05, 2019 | 112.25 | 113.06 | 111.98 | 112.79 | 621,648 | +2.52(+2.28%) |
Sep 04, 2019 | 109.61 | 110.38 | 109.33 | 110.28 | 582,359 | +2.05(+1.89%) |
Sep 03, 2019 | 108.69 | 109.03 | 108.03 | 108.23 | 562,700 | -0.77(-0.71%) |
Aug 30, 2019 | 110.49 | 110.55 | 108.49 | 109.00 | 654,574 | -0.67(-0.61%) |
Aug 29, 2019 | 109.41 | 110.05 | 109.16 | 109.67 | 352,767 | +1.34(+1.24%) |
Aug 28, 2019 | 108.16 | 108.81 | 107.41 | 108.32 | 504,753 | -1.41(-1.28%) |
Aug 27, 2019 | 110.63 | 110.81 | 109.08 | 109.73 | 489,213 | +1.05(+0.97%) |
Aug 26, 2019 | 108.59 | 108.73 | 107.96 | 108.68 | 360,161 | +1.17(+1.09%) |
Aug 23, 2019 | 109.08 | 109.94 | 107.32 | 107.51 | 429,933 | -1.78(-1.63%) |
Aug 22, 2019 | 109.94 | 110.12 | 108.63 | 109.29 | 381,273 | -1.62(-1.46%) |
Aug 21, 2019 | 111.13 | 111.51 | 110.68 | 110.91 | 698,653 | +2.97(+2.75%) |
Aug 20, 2019 | 108.75 | 108.84 | 107.89 | 107.94 | 373,339 | -1.56(-1.43%) |
Aug 19, 2019 | 110.00 | 110.01 | 109.30 | 109.50 | 305,464 | +0.66(+0.61%) |
Aug 16, 2019 | 107.89 | 109.23 | 107.88 | 108.84 | 323,352 | +1.66(+1.55%) |
Aug 15, 2019 | 107.47 | 108.28 | 106.69 | 107.18 | 644,506 | +0.27(+0.25%) |
Aug 14, 2019 | 107.56 | 108.01 | 106.63 | 106.91 | 849,021 | -3.71(-3.36%) |
Aug 13, 2019 | 108.67 | 111.11 | 108.47 | 110.63 | 748,347 | +1.73(+1.59%) |
Aug 12, 2019 | 109.31 | 109.73 | 108.67 | 108.90 | 247,929 | -0.65(-0.59%) |
Aug 09, 2019 | 109.19 | 109.84 | 108.46 | 109.55 | 440,537 | -1.62(-1.46%) |
Aug 08, 2019 | 110.50 | 111.44 | 110.40 | 111.17 | 520,287 | +0.96(+0.87%) |
Aug 07, 2019 | 108.87 | 110.26 | 108.22 | 110.20 | 1,120,380 | +2.58(+2.40%) |
Aug 06, 2019 | 107.89 | 108.42 | 106.56 | 107.62 | 1,007,295 | -0.99(-0.91%) |
Aug 05, 2019 | 109.79 | 109.91 | 107.82 | 108.61 | 830,316 | -2.70(-2.42%) |
Aug 02, 2019 | 112.13 | 112.26 | 110.87 | 111.31 | 717,977 | -1.27(-1.13%) |
Aug 01, 2019 | 113.04 | 114.68 | 112.16 | 112.58 | 676,273 | +0.04(+0.03%) |
Jul 31, 2019 | 113.68 | 114.20 | 111.69 | 112.55 | 508,428 | +0.03(+0.02%) |
Jul 30, 2019 | 113.30 | 113.46 | 112.14 | 112.52 | 774,093 | -3.14(-2.71%) |
Jul 29, 2019 | 116.75 | 116.75 | 115.44 | 115.66 | 481,516 | -0.51(-0.44%) |
Jul 26, 2019 | 116.06 | 116.40 | 115.92 | 116.17 | 401,183 | +1.46(+1.28%) |
Jul 25, 2019 | 116.00 | 116.04 | 114.45 | 114.71 | 732,319 | -2.03(-1.74%) |
Jul 24, 2019 | 116.44 | 116.76 | 115.96 | 116.74 | 818,015 | +1.81(+1.58%) |
Jul 23, 2019 | 114.45 | 115.05 | 113.99 | 114.92 | 952,161 | +0.73(+0.64%) |
Jul 22, 2019 | 115.12 | 115.25 | 113.92 | 114.19 | 1,631,454 | +0.18(+0.16%) |
Jul 19, 2019 | 115.43 | 115.59 | 113.86 | 114.01 | 1,619,602 | -2.55(-2.19%) |
Jul 18, 2019 | 115.96 | 117.47 | 114.91 | 116.56 | 3,531,608 | -6.22(-5.07%) |
Jul 17, 2019 | 124.12 | 124.43 | 122.54 | 122.78 | 804,008 | -0.82(-0.67%) |
Jul 16, 2019 | 123.78 | 124.48 | 123.44 | 123.61 | 651,229 | -1.84(-1.47%) |
Jul 15, 2019 | 125.16 | 125.65 | 124.87 | 125.44 | 419,719 | +0.33(+0.26%) |
Jul 12, 2019 | 124.64 | 125.24 | 124.45 | 125.12 | 531,814 | -0.59(-0.47%) |
Jul 11, 2019 | 125.28 | 125.78 | 124.78 | 125.71 | 574,584 | -0.22(-0.17%) |
Jul 10, 2019 | 125.85 | 126.58 | 125.50 | 125.93 | 738,817 | -0.57(-0.45%) |
Jul 09, 2019 | 125.85 | 126.56 | 125.73 | 126.50 | 515,484 | -0.18(-0.14%) |
Jul 08, 2019 | 126.53 | 126.89 | 126.20 | 126.68 | 521,515 | +0.29(+0.23%) |
Jul 05, 2019 | 126.28 | 126.50 | 125.41 | 126.39 | 516,182 | -1.85(-1.44%) |
Jul 03, 2019 | 128.33 | 128.64 | 127.93 | 128.24 | 1,199,179 | +0.76(+0.60%) |
Jul 02, 2019 | 126.66 | 127.69 | 126.64 | 127.48 | 1,085,742 | +0.96(+0.76%) |
Jul 01, 2019 | 126.88 | 127.17 | 126.19 | 126.52 | 2,596,431 | +1.37(+1.10%) |
Jun 28, 2019 | 124.36 | 125.77 | 124.19 | 125.14 | 3,325,891 | +1.94(+1.57%) |
Jun 27, 2019 | 122.28 | 123.45 | 122.09 | 123.20 | 1,989,089 | +0.59(+0.48%) |
Jun 26, 2019 | 122.54 | 123.54 | 122.41 | 122.61 | 4,013,639 | +0.93(+0.77%) |
Jun 25, 2019 | 124.53 | 124.55 | 121.59 | 121.68 | 740,932 | -1.76(-1.42%) |
Jun 24, 2019 | 123.80 | 123.86 | 123.22 | 123.43 | 782,204 | +0.53(+0.43%) |
Jun 21, 2019 | 122.56 | 123.02 | 122.05 | 122.90 | 1,591,617 | -0.05(-0.04%) |
Jun 20, 2019 | 123.20 | 123.31 | 121.91 | 122.95 | 992,756 | +2.34(+1.94%) |
Jun 19, 2019 | 119.96 | 120.72 | 119.56 | 120.61 | 470,125 | +0.06(+0.05%) |
Jun 18, 2019 | 120.41 | 121.14 | 119.92 | 120.54 | 1,007,749 | +3.03(+2.58%) |
Jun 17, 2019 | 117.65 | 118.16 | 117.38 | 117.51 | 564,784 | +0.74(+0.63%) |
Jun 14, 2019 | 117.17 | 117.25 | 116.53 | 116.77 | 466,225 | -1.06(-0.90%) |
Jun 13, 2019 | 118.35 | 118.36 | 117.46 | 117.83 | 493,764 | +0.46(+0.39%) |
Jun 12, 2019 | 116.89 | 117.71 | 116.87 | 117.38 | 983,754 | -0.06(-0.05%) |
Jun 11, 2019 | 118.54 | 118.65 | 116.87 | 117.44 | 614,366 | -0.96(-0.81%) |
Jun 10, 2019 | 118.71 | 119.54 | 118.39 | 118.40 | 381,095 | -0.19(-0.16%) |
Jun 07, 2019 | 117.31 | 118.74 | 117.07 | 118.59 | 883,260 | +2.88(+2.49%) |
Jun 06, 2019 | 114.79 | 116.03 | 114.50 | 115.71 | 999,796 | +0.21(+0.18%) |
Jun 05, 2019 | 116.42 | 116.45 | 114.92 | 115.50 | 889,737 | +0.39(+0.34%) |
Jun 04, 2019 | 113.42 | 115.15 | 112.74 | 115.11 | 1,353,845 | +2.73(+2.43%) |
Jun 03, 2019 | 113.83 | 114.08 | 111.71 | 112.37 | 1,060,894 | -0.22(-0.20%) |
May 31, 2019 | 112.80 | 112.98 | 112.39 | 112.59 | 748,038 | -1.68(-1.47%) |
May 30, 2019 | 113.62 | 114.60 | 113.57 | 114.28 | 442,882 | +0.61(+0.54%) |
May 29, 2019 | 114.29 | 114.29 | 113.07 | 113.66 | 693,900 | -1.60(-1.39%) |
May 28, 2019 | 115.84 | 116.61 | 115.23 | 115.26 | 533,663 | -1.38(-1.18%) |
May 24, 2019 | 116.74 | 117.02 | 116.43 | 116.64 | 296,351 | +0.83(+0.72%) |
May 23, 2019 | 116.15 | 116.19 | 115.18 | 115.81 | 457,086 | -1.92(-1.63%) |
May 22, 2019 | 117.06 | 118.01 | 116.83 | 117.73 | 760,385 | +1.64(+1.41%) |
May 21, 2019 | 116.44 | 116.83 | 115.87 | 116.10 | 771,315 | +1.57(+1.37%) |
May 20, 2019 | 114.15 | 115.02 | 113.69 | 114.52 | 1,137,064 | -1.98(-1.70%) |
May 17, 2019 | 117.22 | 117.71 | 116.38 | 116.51 | 497,927 | -1.60(-1.36%) |
May 16, 2019 | 116.84 | 119.02 | 116.80 | 118.11 | 821,444 | +4.22(+3.71%) |
May 15, 2019 | 112.29 | 114.51 | 112.26 | 113.89 | 1,037,909 | +0.88(+0.78%) |
May 14, 2019 | 111.60 | 113.44 | 111.56 | 113.01 | 1,024,476 | +1.77(+1.59%) |
May 13, 2019 | 112.26 | 112.51 | 111.16 | 111.24 | 564,443 | -2.27(-2.00%) |
May 10, 2019 | 112.61 | 113.55 | 111.38 | 113.51 | 960,834 | +1.25(+1.11%) |
May 09, 2019 | 112.56 | 112.56 | 111.22 | 112.26 | 1,214,829 | +0.06(+0.06%) |
May 08, 2019 | 111.69 | 112.61 | 111.46 | 112.20 | 746,928 | +0.75(+0.67%) |
May 07, 2019 | 112.69 | 112.88 | 110.81 | 111.45 | 783,802 | -2.66(-2.33%) |
May 06, 2019 | 113.03 | 114.24 | 112.90 | 114.11 | 452,313 | -0.89(-0.77%) |
May 03, 2019 | 114.18 | 115.11 | 113.83 | 115.00 | 488,559 | +1.28(+1.13%) |
May 02, 2019 | 114.70 | 115.09 | 113.42 | 113.72 | 799,311 | -1.70(-1.47%) |
May 01, 2019 | 116.50 | 117.30 | 115.39 | 115.41 | 829,330 | -0.90(-0.78%) |
Apr 30, 2019 | 115.11 | 116.35 | 115.11 | 116.32 | 1,001,071 | -0.17(-0.15%) |
Apr 29, 2019 | 114.69 | 116.62 | 114.66 | 116.49 | 2,099,130 | +1.42(+1.23%) |
Apr 26, 2019 | 116.01 | 116.02 | 115.02 | 115.07 | 1,536,802 | -1.42(-1.22%) |
Apr 25, 2019 | 114.69 | 116.70 | 114.51 | 116.49 | 3,089,128 | -0.03(-0.02%) |
Apr 24, 2019 | 113.57 | 117.49 | 113.38 | 116.51 | 5,200,365 | +12.89(+12.44%) |
Apr 23, 2019 | 102.49 | 103.72 | 102.47 | 103.62 | 853,867 | +0.91(+0.89%) |
Apr 22, 2019 | 101.68 | 102.90 | 101.68 | 102.71 | 463,157 | +0.74(+0.73%) |
Apr 18, 2019 | 101.82 | 102.32 | 101.53 | 101.97 | 537,858 | +0.60(+0.59%) |
Apr 17, 2019 | 101.82 | 101.82 | 101.11 | 101.38 | 976,034 | +1.00(+1.00%) |
Apr 16, 2019 | 101.30 | 101.32 | 100.28 | 100.38 | 1,198,045 | -1.44(-1.42%) |
Apr 15, 2019 | 101.33 | 102.11 | 101.30 | 101.82 | 706,791 | +0.43(+0.43%) |
Apr 12, 2019 | 101.69 | 101.69 | 101.26 | 101.39 | 392,177 | -0.01(-0.01%) |
Apr 11, 2019 | 101.26 | 101.45 | 100.96 | 101.39 | 562,921 | +0.05(+0.05%) |
Apr 10, 2019 | 101.03 | 101.45 | 100.75 | 101.34 | 924,005 | +1.72(+1.72%) |
Apr 09, 2019 | 100.56 | 100.63 | 99.54 | 99.63 | 1,212,588 | -4.12(-3.97%) |
Apr 08, 2019 | 103.24 | 103.76 | 102.69 | 103.74 | 962,143 | +0.29(+0.28%) |
Apr 05, 2019 | 103.35 | 103.84 | 103.33 | 103.45 | 760,535 | -1.21(-1.16%) |
Apr 04, 2019 | 105.83 | 105.94 | 104.49 | 104.66 | 1,252,777 | -0.43(-0.41%) |
Apr 03, 2019 | 105.31 | 105.60 | 105.07 | 105.10 | 763,090 | +0.56(+0.54%) |
Apr 02, 2019 | 104.41 | 104.63 | 104.08 | 104.54 | 644,730 | -0.01(-0.01%) |
Apr 01, 2019 | 104.50 | 104.66 | 104.16 | 104.55 | 1,078,193 | +0.33(+0.31%) |
Mar 29, 2019 | 104.78 | 104.84 | 103.91 | 104.22 | 1,468,559 | +1.13(+1.09%) |
Mar 28, 2019 | 103.19 | 103.44 | 102.52 | 103.09 | 2,069,336 | +0.59(+0.57%) |
Mar 27, 2019 | 102.62 | 102.91 | 101.68 | 102.50 | 1,299,586 | -0.33(-0.32%) |
Mar 26, 2019 | 102.06 | 102.88 | 101.88 | 102.84 | 1,244,079 | +2.10(+2.09%) |
Mar 25, 2019 | 100.56 | 101.03 | 100.25 | 100.74 | 484,327 | -0.11(-0.11%) |
Mar 22, 2019 | 101.70 | 102.10 | 100.27 | 100.84 | 864,119 | -2.45(-2.37%) |
Mar 21, 2019 | 102.28 | 103.35 | 102.22 | 103.29 | 426,570 | -0.09(-0.09%) |
Mar 20, 2019 | 102.71 | 103.72 | 102.35 | 103.38 | 752,845 | +0.98(+0.96%) |
Mar 19, 2019 | 102.30 | 102.67 | 101.98 | 102.40 | 560,694 | +1.17(+1.16%) |
Mar 18, 2019 | 101.09 | 101.40 | 100.67 | 101.22 | 475,888 | -0.31(-0.31%) |
Mar 15, 2019 | 100.77 | 101.79 | 100.75 | 101.54 | 852,043 | +2.68(+2.71%) |
Mar 14, 2019 | 98.69 | 99.06 | 98.31 | 98.86 | 436,691 | +0.60(+0.61%) |
Mar 13, 2019 | 97.96 | 98.65 | 97.91 | 98.26 | 523,297 | +0.77(+0.79%) |
Mar 12, 2019 | 96.91 | 97.72 | 96.83 | 97.50 | 454,565 | +0.26(+0.27%) |
Mar 11, 2019 | 96.28 | 97.41 | 96.28 | 97.23 | 527,308 | -0.23(-0.23%) |
Mar 08, 2019 | 96.38 | 97.53 | 96.30 | 97.46 | 595,134 | +1.46(+1.52%) |
Mar 07, 2019 | 96.97 | 97.01 | 95.78 | 96.00 | 339,471 | -1.12(-1.15%) |
Mar 06, 2019 | 97.72 | 97.74 | 96.99 | 97.12 | 299,216 | -0.34(-0.35%) |
Mar 05, 2019 | 97.14 | 97.72 | 96.86 | 97.46 | 298,485 | +0.59(+0.61%) |
Mar 04, 2019 | 97.49 | 97.52 | 96.23 | 96.87 | 447,825 | -0.96(-0.98%) |
Mar 01, 2019 | 97.49 | 98.01 | 97.23 | 97.83 | 524,343 | +1.13(+1.17%) |
Feb 28, 2019 | 96.62 | 96.87 | 96.34 | 96.70 | 601,919 | +0.11(+0.11%) |
Feb 27, 2019 | 96.32 | 96.66 | 95.89 | 96.59 | 522,220 | -0.51(-0.52%) |
Feb 26, 2019 | 96.17 | 97.15 | 96.11 | 97.10 | 362,573 | +0.22(+0.22%) |
Feb 25, 2019 | 97.23 | 97.55 | 96.80 | 96.88 | 452,191 | -0.89(-0.91%) |
Feb 22, 2019 | 97.56 | 97.92 | 97.43 | 97.78 | 373,454 | +1.21(+1.25%) |
Feb 21, 2019 | 96.76 | 97.11 | 96.41 | 96.57 | 330,616 | +0.11(+0.11%) |
Feb 20, 2019 | 96.20 | 96.91 | 96.20 | 96.46 | 809,197 | +0.11(+0.11%) |
Feb 19, 2019 | 95.74 | 96.56 | 95.74 | 96.35 | 324,310 | -0.07(-0.07%) |
Feb 15, 2019 | 96.36 | 96.45 | 95.55 | 96.42 | 364,259 | +0.79(+0.83%) |
Feb 14, 2019 | 95.40 | 95.94 | 95.01 | 95.63 | 548,245 | +0.61(+0.65%) |
Feb 13, 2019 | 95.07 | 95.89 | 95.00 | 95.01 | 426,666 | +0.57(+0.60%) |
Feb 12, 2019 | 94.35 | 94.82 | 94.13 | 94.44 | 879,931 | +0.49(+0.52%) |
Feb 11, 2019 | 94.15 | 94.35 | 93.60 | 93.96 | 705,141 | +0.05(+0.06%) |
Feb 08, 2019 | 93.79 | 94.27 | 93.45 | 93.90 | 802,633 | +0.51(+0.55%) |
Feb 07, 2019 | 93.78 | 94.05 | 92.88 | 93.39 | 730,685 | -1.63(-1.72%) |
Feb 06, 2019 | 95.75 | 95.83 | 94.98 | 95.02 | 387,594 | -0.90(-0.94%) |
Feb 05, 2019 | 95.54 | 96.02 | 95.32 | 95.92 | 786,033 | +1.86(+1.98%) |
Feb 04, 2019 | 93.14 | 94.14 | 92.91 | 94.07 | 625,786 | +0.23(+0.25%) |
Feb 01, 2019 | 93.71 | 94.38 | 93.41 | 93.83 | 627,151 | +0.48(+0.51%) |
Jan 31, 2019 | 92.49 | 93.65 | 92.35 | 93.35 | 1,138,019 | +0.81(+0.88%) |
Jan 30, 2019 | 92.03 | 93.11 | 91.14 | 92.54 | 1,413,073 | -0.15(-0.17%) |
Jan 29, 2019 | 93.31 | 93.78 | 92.21 | 92.69 | 2,269,454 | -3.84(-3.97%) |
Jan 28, 2019 | 95.59 | 97.77 | 95.14 | 96.53 | 2,547,633 | +0.84(+0.88%) |
Jan 25, 2019 | 96.13 | 96.17 | 95.31 | 95.69 | 1,148,170 | +0.55(+0.58%) |
Jan 24, 2019 | 95.28 | 95.33 | 94.53 | 95.14 | 2,214,691 | +1.17(+1.25%) |
Jan 23, 2019 | 94.57 | 94.77 | 93.57 | 93.97 | 597,279 | +0.70(+0.75%) |
Jan 22, 2019 | 93.43 | 93.72 | 92.87 | 93.27 | 753,796 | -2.18(-2.28%) |
Jan 18, 2019 | 95.00 | 95.80 | 94.44 | 95.45 | 536,529 | +1.90(+2.04%) |
Jan 17, 2019 | 92.40 | 93.81 | 92.34 | 93.54 | 374,425 | +1.25(+1.35%) |
Jan 16, 2019 | 91.83 | 92.60 | 91.81 | 92.30 | 490,217 | -0.16(-0.18%) |
Jan 15, 2019 | 91.03 | 92.52 | 91.03 | 92.46 | 490,839 | +1.19(+1.31%) |
Jan 14, 2019 | 90.85 | 91.65 | 90.85 | 91.27 | 696,751 | -0.79(-0.85%) |
Jan 11, 2019 | 92.25 | 92.47 | 91.69 | 92.05 | 639,115 | -1.23(-1.32%) |
Jan 10, 2019 | 92.57 | 93.34 | 92.14 | 93.28 | 735,370 | +0.62(+0.67%) |
Jan 09, 2019 | 92.77 | 93.13 | 92.33 | 92.66 | 572,065 | +1.25(+1.36%) |
Jan 08, 2019 | 91.50 | 91.60 | 90.65 | 91.41 | 607,752 | +1.41(+1.56%) |
Jan 07, 2019 | 89.76 | 90.44 | 89.15 | 90.00 | 954,479 | +0.88(+0.98%) |
Jan 04, 2019 | 87.86 | 89.54 | 87.48 | 89.13 | 1,149,943 | +2.96(+3.44%) |
Jan 03, 2019 | 87.31 | 87.40 | 86.16 | 86.17 | 894,971 | -3.36(-3.75%) |
Jan 02, 2019 | 88.97 | 89.87 | 88.77 | 89.53 | 560,910 | -0.33(-0.37%) |
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,487 | +0.32(+0.35%) |
Dec 28, 2018 | 90.27 | 90.45 | 89.31 | 89.54 | 592,143 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.23 | 89.35 | 1,084,414 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.89 | 85.58 | 88.80 | 619,296 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.49 | 85.75 | 85.75 | 449,231 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,406 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.34 | 90.36 | 946,147 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.36 | 946,521 | +0.03(+0.03%) |
Dec 18, 2018 | 90.55 | 90.78 | 89.99 | 90.34 | 802,946 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.92 | 875,070 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.14 | 90.99 | 91.16 | 746,022 | -2.23(-2.39%) |
Dec 13, 2018 | 93.54 | 93.92 | 92.85 | 93.39 | 1,187,431 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,543 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.88 | 91.20 | 91.67 | 1,087,642 | -0.31(-0.33%) |
Dec 10, 2018 | 91.66 | 92.41 | 90.71 | 91.98 | 965,751 | +1.07(+1.17%) |
Dec 07, 2018 | 92.69 | 93.17 | 90.52 | 90.92 | 757,322 | -0.71(-0.78%) |
Dec 06, 2018 | 90.57 | 91.82 | 89.87 | 91.63 | 1,768,450 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.18 | 92.77 | 92.89 | 979,556 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.30 | 94.55 | 95.04 | 738,776 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.97 | 93.59 | 774,272 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.48 | 93.87 | 866,965 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,926 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.11 | 91.94 | 846,669 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,078 | +1.58(+1.73%) |
Nov 23, 2018 | 90.18 | 91.70 | 90.18 | 91.16 | 581,397 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,283 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,150 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.53 | 94.42 | 1,232,256 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.76 | 93.20 | 95.21 | 841,973 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.72 | 874,398 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.63 | 2,026,122 | +2.09(+2.28%) |
Nov 12, 2018 | 93.07 | 93.26 | 91.19 | 91.55 | 1,495,479 | -6.22(-6.36%) |
Nov 09, 2018 | 97.41 | 97.94 | 96.76 | 97.77 | 1,010,908 | +0.63(+0.65%) |
Nov 08, 2018 | 97.43 | 98.10 | 96.94 | 97.13 | 1,452,435 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,667 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.49 | 666,066 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.14 | 579,822 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.15 | 624,381 | +0.87(+0.90%) |