Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 114.50 | 115.33 | 114.45 | 114.90 | 129,700 | +0.31(+0.27%) |
Nov 27, 2019 | 115.10 | 115.39 | 114.48 | 114.59 | 213,500 | -0.40(-0.35%) |
Nov 26, 2019 | 114.59 | 115.00 | 114.33 | 114.99 | 210,584 | +0.40(+0.35%) |
Nov 25, 2019 | 114.78 | 115.13 | 114.30 | 114.59 | 251,678 | +0.09(+0.08%) |
Nov 22, 2019 | 114.95 | 115.17 | 114.30 | 114.50 | 311,600 | -0.45(-0.39%) |
Nov 21, 2019 | 114.30 | 115.22 | 113.92 | 114.95 | 429,354 | +0.46(+0.40%) |
Nov 20, 2019 | 114.45 | 114.73 | 113.83 | 114.49 | 341,675 | +0.10(+0.09%) |
Nov 19, 2019 | 114.15 | 114.74 | 113.36 | 114.39 | 347,774 | +0.24(+0.21%) |
Nov 18, 2019 | 114.81 | 115.00 | 114.12 | 114.15 | 258,395 | -0.65(-0.57%) |
Nov 15, 2019 | 114.40 | 114.88 | 113.44 | 114.80 | 368,400 | +1.02(+0.90%) |
Nov 14, 2019 | 114.60 | 114.60 | 113.35 | 113.78 | 492,888 | -0.84(-0.73%) |
Nov 13, 2019 | 114.60 | 115.49 | 114.28 | 114.62 | 359,207 | -0.17(-0.15%) |
Nov 12, 2019 | 114.92 | 115.17 | 114.50 | 114.79 | 114,934 | -0.09(-0.08%) |
Nov 11, 2019 | 114.87 | 114.99 | 114.53 | 114.88 | 159,491 | -0.18(-0.16%) |
Nov 08, 2019 | 115.05 | 115.54 | 114.70 | 115.06 | 430,400 | +0.07(+0.06%) |
Nov 07, 2019 | 114.95 | 115.77 | 114.02 | 114.99 | 509,030 | +0.52(+0.45%) |
Nov 06, 2019 | 114.19 | 115.07 | 113.66 | 114.47 | 259,704 | -0.03(-0.03%) |
Nov 05, 2019 | 113.51 | 114.66 | 113.51 | 114.50 | 268,501 | +0.74(+0.65%) |
Nov 04, 2019 | 113.65 | 114.00 | 113.39 | 113.76 | 437,302 | +0.00(+0.00%) |
Nov 01, 2019 | 113.45 | 114.13 | 113.16 | 113.76 | 680,700 | +1.06(+0.94%) |
Oct 31, 2019 | 113.00 | 113.44 | 112.38 | 112.70 | 681,857 | +0.65(+0.58%) |
Oct 30, 2019 | 111.48 | 112.20 | 110.50 | 112.05 | 386,163 | +0.74(+0.66%) |
Oct 29, 2019 | 111.50 | 111.81 | 110.98 | 111.31 | 188,473 | +0.13(+0.12%) |
Oct 28, 2019 | 110.98 | 111.33 | 110.65 | 111.18 | 391,527 | +0.53(+0.48%) |
Oct 25, 2019 | 110.55 | 110.80 | 110.02 | 110.65 | 235,800 | -0.04(-0.04%) |
Oct 24, 2019 | 110.39 | 111.00 | 110.01 | 110.69 | 273,943 | +0.30(+0.27%) |
Oct 23, 2019 | 109.95 | 110.91 | 109.82 | 110.39 | 162,452 | -0.26(-0.23%) |
Oct 22, 2019 | 111.25 | 111.25 | 110.37 | 110.65 | 134,351 | -0.45(-0.41%) |
Oct 21, 2019 | 111.05 | 111.44 | 110.85 | 111.10 | 205,219 | +0.09(+0.08%) |
Oct 18, 2019 | 111.07 | 111.30 | 109.88 | 111.01 | 516,600 | -0.27(-0.24%) |
Oct 17, 2019 | 111.05 | 111.76 | 110.92 | 111.28 | 224,803 | +0.28(+0.25%) |
Oct 16, 2019 | 110.75 | 111.10 | 110.50 | 111.00 | 311,969 | +0.06(+0.05%) |
Oct 15, 2019 | 110.73 | 111.20 | 110.51 | 110.94 | 241,415 | +0.58(+0.53%) |
Oct 14, 2019 | 110.50 | 110.83 | 110.20 | 110.36 | 112,162 | -0.18(-0.16%) |
Oct 11, 2019 | 109.80 | 111.23 | 109.80 | 110.54 | 681,300 | +1.25(+1.14%) |
Oct 10, 2019 | 109.10 | 109.49 | 108.89 | 109.29 | 303,224 | +0.23(+0.21%) |
Oct 09, 2019 | 109.42 | 109.66 | 108.97 | 109.06 | 470,613 | +0.16(+0.15%) |
Oct 08, 2019 | 110.00 | 110.00 | 108.72 | 108.90 | 727,208 | -1.80(-1.63%) |
Oct 07, 2019 | 111.14 | 111.14 | 110.22 | 110.70 | 322,157 | -0.24(-0.22%) |
Oct 04, 2019 | 110.40 | 110.97 | 110.01 | 110.94 | 222,500 | +0.52(+0.47%) |
Oct 03, 2019 | 110.23 | 110.69 | 109.85 | 110.42 | 129,783 | +0.35(+0.32%) |
Oct 02, 2019 | 110.56 | 110.90 | 109.55 | 110.07 | 467,587 | -0.69(-0.62%) |
Oct 01, 2019 | 110.15 | 111.06 | 109.74 | 110.76 | 531,983 | +1.17(+1.07%) |
Sep 30, 2019 | 110.92 | 111.30 | 109.50 | 109.59 | 742,722 | -1.14(-1.03%) |
Sep 27, 2019 | 111.22 | 111.94 | 110.42 | 110.73 | 331,400 | -0.67(-0.60%) |
Sep 26, 2019 | 111.75 | 112.41 | 111.31 | 111.40 | 255,801 | -0.52(-0.46%) |
Sep 25, 2019 | 111.03 | 112.09 | 110.50 | 111.92 | 338,061 | +0.67(+0.60%) |
Sep 24, 2019 | 111.69 | 112.00 | 110.67 | 111.25 | 438,524 | -0.47(-0.42%) |
Sep 23, 2019 | 112.20 | 112.98 | 111.13 | 111.72 | 248,997 | -0.18(-0.16%) |
Sep 20, 2019 | 113.70 | 114.27 | 111.50 | 111.90 | 999,700 | -0.06(-0.05%) |
Sep 19, 2019 | 112.30 | 112.52 | 111.87 | 111.96 | 364,075 | -0.55(-0.49%) |
Sep 18, 2019 | 111.87 | 113.00 | 111.76 | 112.51 | 400,243 | +0.75(+0.67%) |
Sep 17, 2019 | 110.94 | 111.94 | 110.86 | 111.76 | 124,007 | +0.54(+0.49%) |
Sep 16, 2019 | 111.19 | 111.59 | 111.15 | 111.22 | 85,100 | -0.22(-0.20%) |
Sep 13, 2019 | 111.26 | 112.00 | 111.26 | 111.44 | 227,700 | +0.18(+0.16%) |
Sep 12, 2019 | 110.95 | 111.77 | 110.87 | 111.26 | 690,114 | +0.81(+0.73%) |
Sep 11, 2019 | 109.09 | 110.61 | 109.07 | 110.45 | 440,134 | +1.37(+1.26%) |
Sep 10, 2019 | 109.40 | 109.67 | 108.72 | 109.08 | 347,571 | -0.33(-0.30%) |
Sep 09, 2019 | 109.94 | 110.00 | 109.16 | 109.41 | 161,310 | -0.19(-0.17%) |
Sep 06, 2019 | 109.40 | 109.75 | 109.02 | 109.60 | 326,600 | +0.14(+0.13%) |
Sep 05, 2019 | 108.55 | 109.76 | 108.29 | 109.46 | 717,201 | +1.49(+1.38%) |
Sep 04, 2019 | 108.25 | 108.50 | 107.23 | 107.97 | 446,555 | +0.97(+0.91%) |
Sep 03, 2019 | 107.05 | 108.15 | 106.34 | 107.00 | 746,792 | -0.05(-0.05%) |
Aug 30, 2019 | 107.93 | 107.93 | 106.89 | 107.05 | 252,800 | -0.82(-0.76%) |
Aug 29, 2019 | 107.31 | 108.12 | 107.29 | 107.87 | 197,863 | +1.19(+1.12%) |
Aug 28, 2019 | 106.31 | 106.92 | 106.05 | 106.68 | 269,021 | +0.09(+0.08%) |
Aug 27, 2019 | 107.20 | 107.89 | 106.59 | 106.59 | 197,055 | -0.48(-0.45%) |
Aug 26, 2019 | 107.00 | 107.56 | 106.56 | 107.07 | 419,828 | +0.59(+0.55%) |
Aug 23, 2019 | 107.98 | 108.24 | 106.26 | 106.48 | 545,800 | -1.98(-1.83%) |
Aug 22, 2019 | 108.22 | 108.92 | 108.00 | 108.46 | 393,467 | +0.02(+0.02%) |
Aug 21, 2019 | 108.31 | 108.98 | 107.78 | 108.44 | 396,111 | +0.02(+0.02%) |
Aug 20, 2019 | 108.87 | 109.27 | 108.30 | 108.42 | 333,526 | -0.32(-0.29%) |
Aug 19, 2019 | 109.66 | 109.99 | 108.74 | 108.74 | 517,376 | +0.20(+0.18%) |
Aug 16, 2019 | 107.81 | 108.62 | 107.55 | 108.54 | 306,500 | +1.00(+0.93%) |
Aug 15, 2019 | 107.91 | 108.48 | 107.42 | 107.54 | 183,364 | -0.31(-0.29%) |
Aug 14, 2019 | 107.06 | 108.02 | 106.75 | 107.85 | 390,619 | +0.07(+0.06%) |
Aug 13, 2019 | 107.52 | 109.30 | 107.11 | 107.78 | 673,208 | -0.07(-0.06%) |
Aug 12, 2019 | 107.29 | 108.59 | 107.04 | 107.85 | 437,705 | +0.27(+0.25%) |
Aug 09, 2019 | 108.55 | 109.00 | 107.26 | 107.58 | 239,100 | -1.23(-1.13%) |
Aug 08, 2019 | 108.52 | 109.88 | 108.41 | 108.81 | 410,857 | +0.58(+0.53%) |
Aug 07, 2019 | 107.29 | 108.37 | 107.03 | 108.24 | 395,088 | +0.23(+0.21%) |
Aug 06, 2019 | 109.72 | 109.97 | 106.97 | 108.01 | 1,086,523 | -0.98(-0.90%) |
Aug 05, 2019 | 109.99 | 110.25 | 108.86 | 108.99 | 894,188 | -2.39(-2.15%) |
Aug 02, 2019 | 111.43 | 111.60 | 109.67 | 111.38 | 704,100 | -0.62(-0.55%) |
Aug 01, 2019 | 113.21 | 113.99 | 111.63 | 112.00 | 777,655 | -0.62(-0.55%) |
Jul 31, 2019 | 113.24 | 113.24 | 112.55 | 112.62 | 338,695 | -0.76(-0.67%) |
Jul 30, 2019 | 113.00 | 113.41 | 112.32 | 113.38 | 583,725 | -0.24(-0.21%) |
Jul 29, 2019 | 113.55 | 114.45 | 113.35 | 113.62 | 278,305 | -0.08(-0.07%) |
Jul 26, 2019 | 113.20 | 114.45 | 113.20 | 113.70 | 387,400 | +0.61(+0.54%) |
Jul 25, 2019 | 115.01 | 115.01 | 113.01 | 113.09 | 548,358 | -1.11(-0.97%) |
Jul 24, 2019 | 113.20 | 114.30 | 113.13 | 114.20 | 562,034 | +0.91(+0.80%) |
Jul 23, 2019 | 112.05 | 113.65 | 111.82 | 113.29 | 523,829 | +1.54(+1.38%) |
Jul 22, 2019 | 112.00 | 112.24 | 111.64 | 111.75 | 206,435 | +0.20(+0.18%) |
Jul 19, 2019 | 112.38 | 112.38 | 111.50 | 111.55 | 188,100 | -0.63(-0.56%) |
Jul 18, 2019 | 112.05 | 112.38 | 111.77 | 112.18 | 260,384 | +0.47(+0.42%) |
Jul 17, 2019 | 112.12 | 112.12 | 111.00 | 111.71 | 314,537 | -0.18(-0.16%) |
Jul 16, 2019 | 112.00 | 112.18 | 111.58 | 111.89 | 165,205 | +0.01(+0.01%) |
Jul 15, 2019 | 112.10 | 112.40 | 111.38 | 111.88 | 210,143 | -0.17(-0.15%) |
Jul 12, 2019 | 111.85 | 112.10 | 111.10 | 112.05 | 234,000 | +0.25(+0.22%) |
Jul 11, 2019 | 112.00 | 112.09 | 111.24 | 111.80 | 205,650 | +0.53(+0.48%) |
Jul 10, 2019 | 111.45 | 112.12 | 111.26 | 111.27 | 413,160 | +0.49(+0.44%) |
Jul 09, 2019 | 110.93 | 111.33 | 110.29 | 110.78 | 813,054 | -0.07(-0.06%) |
Jul 08, 2019 | 112.12 | 112.43 | 110.53 | 110.85 | 760,331 | -1.31(-1.17%) |
Jul 05, 2019 | 112.22 | 112.36 | 112.09 | 112.16 | 98,900 | -0.44(-0.39%) |
Jul 03, 2019 | 112.98 | 112.99 | 112.10 | 112.60 | 136,600 | -0.39(-0.35%) |
Jul 02, 2019 | 112.00 | 113.11 | 111.90 | 112.99 | 456,673 | +0.89(+0.79%) |
Jul 01, 2019 | 113.33 | 113.85 | 112.05 | 112.10 | 903,049 | +1.43(+1.29%) |
Jun 28, 2019 | 111.22 | 111.67 | 110.45 | 110.67 | 523,600 | -0.55(-0.49%) |
Jun 27, 2019 | 111.71 | 111.93 | 110.73 | 111.22 | 247,070 | -0.06(-0.05%) |
Jun 26, 2019 | 111.74 | 112.99 | 111.20 | 111.28 | 377,821 | +0.28(+0.25%) |
Jun 25, 2019 | 111.25 | 111.60 | 110.92 | 111.00 | 211,434 | +0.00(+0.00%) |
Jun 24, 2019 | 111.20 | 111.49 | 110.10 | 111.00 | 576,594 | -0.49(-0.44%) |
Jun 21, 2019 | 112.68 | 113.11 | 111.10 | 111.49 | 594,600 | -1.42(-1.26%) |
Jun 20, 2019 | 113.06 | 113.16 | 112.29 | 112.91 | 375,122 | +0.23(+0.20%) |
Jun 19, 2019 | 113.06 | 113.39 | 112.12 | 112.68 | 283,846 | -0.17(-0.15%) |
Jun 18, 2019 | 110.44 | 112.89 | 110.44 | 112.85 | 1,004,611 | +3.10(+2.82%) |
Jun 17, 2019 | 110.27 | 110.79 | 109.52 | 109.75 | 566,683 | -0.32(-0.29%) |
Jun 14, 2019 | 110.00 | 110.44 | 109.51 | 110.07 | 330,000 | -0.72(-0.65%) |
Jun 13, 2019 | 111.53 | 111.89 | 110.32 | 110.79 | 574,476 | -0.28(-0.25%) |
Jun 12, 2019 | 111.85 | 112.11 | 110.88 | 111.07 | 498,938 | -0.71(-0.64%) |
Jun 11, 2019 | 113.20 | 113.50 | 111.59 | 111.78 | 449,989 | -0.66(-0.59%) |
Jun 10, 2019 | 112.35 | 113.13 | 112.26 | 112.44 | 585,972 | +0.79(+0.71%) |
Jun 07, 2019 | 111.41 | 111.95 | 111.26 | 111.65 | 537,600 | +1.06(+0.96%) |
Jun 06, 2019 | 111.44 | 111.76 | 110.38 | 110.59 | 311,638 | -0.73(-0.66%) |
Jun 05, 2019 | 111.26 | 111.50 | 110.14 | 111.32 | 546,743 | +0.53(+0.48%) |
Jun 04, 2019 | 111.00 | 111.00 | 110.22 | 110.79 | 536,272 | +0.62(+0.56%) |
Jun 03, 2019 | 110.58 | 111.00 | 109.74 | 110.17 | 663,864 | +0.39(+0.36%) |
May 31, 2019 | 109.78 | 110.27 | 109.03 | 109.78 | 657,600 | -0.65(-0.59%) |
May 30, 2019 | 110.83 | 110.93 | 110.00 | 110.43 | 350,321 | +0.20(+0.18%) |
May 29, 2019 | 110.00 | 110.46 | 109.32 | 110.23 | 383,743 | -0.08(-0.07%) |
May 28, 2019 | 110.00 | 110.81 | 109.70 | 110.31 | 519,361 | +0.56(+0.51%) |
May 24, 2019 | 109.91 | 110.42 | 109.48 | 109.75 | 417,200 | -0.05(-0.05%) |
May 23, 2019 | 109.75 | 110.06 | 109.30 | 109.80 | 1,015,999 | -0.59(-0.53%) |
May 22, 2019 | 111.08 | 111.65 | 110.05 | 110.39 | 1,412,492 | -0.93(-0.84%) |
May 21, 2019 | 110.35 | 112.70 | 109.84 | 111.32 | 1,498,795 | +1.68(+1.53%) |
May 20, 2019 | 112.35 | 112.61 | 109.60 | 109.64 | 1,944,995 | -3.25(-2.88%) |
May 17, 2019 | 114.31 | 115.22 | 112.63 | 112.89 | 1,727,500 | -2.00(-1.74%) |
May 16, 2019 | 116.70 | 116.75 | 114.40 | 114.89 | 2,100,755 | -1.94(-1.66%) |
May 15, 2019 | 117.02 | 117.66 | 116.75 | 116.83 | 656,386 | -0.32(-0.27%) |
May 14, 2019 | 117.50 | 117.69 | 117.06 | 117.15 | 708,598 | -0.15(-0.13%) |
May 13, 2019 | 116.87 | 117.64 | 116.50 | 117.30 | 1,174,590 | -0.60(-0.51%) |
May 10, 2019 | 117.51 | 118.37 | 116.93 | 117.90 | 884,100 | +0.14(+0.12%) |
May 09, 2019 | 117.81 | 117.97 | 117.02 | 117.76 | 1,120,542 | -0.29(-0.25%) |
May 08, 2019 | 118.87 | 119.25 | 118.00 | 118.05 | 1,034,450 | -0.91(-0.76%) |
May 07, 2019 | 119.54 | 119.78 | 118.67 | 118.96 | 1,208,711 | -1.01(-0.84%) |
May 06, 2019 | 120.15 | 120.25 | 119.60 | 119.97 | 525,569 | -0.55(-0.46%) |
May 03, 2019 | 120.59 | 120.62 | 120.25 | 120.52 | 334,600 | +0.02(+0.02%) |
May 02, 2019 | 120.40 | 120.70 | 120.15 | 120.50 | 659,137 | +0.00(+0.00%) |
May 01, 2019 | 120.52 | 120.88 | 120.33 | 120.50 | 465,692 | +0.20(+0.17%) |
Apr 30, 2019 | 120.14 | 120.45 | 120.06 | 120.30 | 436,829 | +0.07(+0.06%) |
Apr 29, 2019 | 120.26 | 120.63 | 120.19 | 120.23 | 316,747 | -0.03(-0.02%) |
Apr 26, 2019 | 120.25 | 120.71 | 120.00 | 120.26 | 478,100 | -0.24(-0.20%) |
Apr 25, 2019 | 120.61 | 120.86 | 120.17 | 120.50 | 631,902 | -0.31(-0.26%) |
Apr 24, 2019 | 120.71 | 121.12 | 120.71 | 120.81 | 933,322 | +0.06(+0.05%) |
Apr 23, 2019 | 120.58 | 121.07 | 120.40 | 120.75 | 1,229,838 | +0.75(+0.62%) |
Apr 22, 2019 | 119.60 | 120.07 | 119.38 | 120.00 | 636,998 | +0.19(+0.16%) |
Apr 18, 2019 | 119.80 | 119.94 | 119.51 | 119.81 | 468,700 | +0.06(+0.05%) |
Apr 17, 2019 | 119.22 | 120.20 | 119.22 | 119.75 | 916,966 | +0.43(+0.36%) |
Apr 16, 2019 | 119.15 | 119.40 | 119.00 | 119.32 | 978,141 | +0.18(+0.15%) |
Apr 15, 2019 | 119.22 | 119.30 | 119.07 | 119.14 | 334,761 | -0.13(-0.11%) |
Apr 12, 2019 | 119.40 | 119.40 | 119.00 | 119.27 | 425,600 | -0.01(-0.01%) |
Apr 11, 2019 | 118.97 | 119.30 | 118.90 | 119.28 | 621,250 | +0.36(+0.30%) |
Apr 10, 2019 | 118.51 | 119.00 | 118.43 | 118.92 | 721,773 | +0.48(+0.41%) |
Apr 09, 2019 | 118.76 | 118.83 | 118.24 | 118.44 | 1,621,702 | -0.36(-0.30%) |
Apr 08, 2019 | 118.95 | 118.99 | 118.52 | 118.80 | 478,530 | -0.09(-0.08%) |
Apr 05, 2019 | 118.49 | 118.99 | 118.38 | 118.89 | 927,800 | +0.45(+0.38%) |
Apr 04, 2019 | 118.22 | 118.50 | 118.11 | 118.44 | 776,236 | +0.25(+0.21%) |
Apr 03, 2019 | 118.10 | 118.55 | 118.08 | 118.19 | 963,242 | +0.13(+0.11%) |
Apr 02, 2019 | 118.19 | 118.19 | 117.87 | 118.06 | 802,273 | +0.06(+0.05%) |
Apr 01, 2019 | 118.44 | 118.53 | 117.83 | 118.00 | 1,023,896 | -0.36(-0.30%) |
Mar 29, 2019 | 117.97 | 118.60 | 117.60 | 118.36 | 1,729,800 | +0.62(+0.53%) |
Mar 28, 2019 | 117.80 | 118.00 | 117.62 | 117.74 | 533,159 | +0.08(+0.07%) |
Mar 27, 2019 | 117.97 | 118.06 | 117.00 | 117.66 | 1,344,329 | -0.38(-0.32%) |
Mar 26, 2019 | 118.10 | 118.18 | 117.85 | 118.04 | 1,008,718 | +0.07(+0.06%) |
Mar 25, 2019 | 117.97 | 118.18 | 117.82 | 117.97 | 893,604 | -0.09(-0.08%) |
Mar 22, 2019 | 117.89 | 118.09 | 117.73 | 118.06 | 1,492,300 | +0.05(+0.04%) |
Mar 21, 2019 | 117.92 | 118.15 | 117.83 | 118.01 | 1,074,646 | -0.04(-0.03%) |
Mar 20, 2019 | 117.90 | 118.19 | 117.60 | 118.05 | 1,911,741 | +0.27(+0.23%) |
Mar 19, 2019 | 117.90 | 117.95 | 117.54 | 117.78 | 1,670,648 | +0.03(+0.03%) |
Mar 18, 2019 | 118.00 | 118.04 | 117.71 | 117.75 | 1,232,841 | -0.22(-0.19%) |
Mar 15, 2019 | 118.15 | 118.19 | 117.54 | 117.97 | 2,686,700 | -0.05(-0.04%) |
Mar 14, 2019 | 118.30 | 118.35 | 118.00 | 118.02 | 2,192,706 | -0.13(-0.11%) |
Mar 13, 2019 | 118.33 | 118.46 | 118.05 | 118.15 | 3,740,361 | -0.01(-0.01%) |
Mar 12, 2019 | 118.00 | 118.46 | 117.99 | 118.16 | 6,323,347 | +0.27(+0.23%) |
Mar 11, 2019 | 118.95 | 119.10 | 117.88 | 117.89 | 25,164,816 | +8.51(+7.78%) |
Mar 08, 2019 | 107.93 | 109.57 | 106.94 | 109.38 | 877,200 | +0.04(+0.04%) |
Mar 07, 2019 | 107.54 | 109.40 | 105.92 | 109.34 | 1,063,689 | +1.81(+1.68%) |
Mar 06, 2019 | 108.36 | 108.99 | 106.00 | 107.53 | 1,072,620 | -1.45(-1.33%) |
Mar 05, 2019 | 109.04 | 110.09 | 108.38 | 108.98 | 811,282 | -0.59(-0.54%) |
Mar 04, 2019 | 109.60 | 111.05 | 107.93 | 109.57 | 1,924,978 | -0.18(-0.16%) |
Mar 01, 2019 | 107.95 | 110.28 | 106.48 | 109.75 | 1,355,500 | +2.31(+2.15%) |
Feb 28, 2019 | 106.88 | 108.28 | 106.35 | 107.44 | 527,006 | +0.18(+0.17%) |
Feb 27, 2019 | 105.76 | 107.99 | 105.01 | 107.26 | 946,173 | +0.98(+0.92%) |
Feb 26, 2019 | 105.76 | 106.81 | 105.71 | 106.28 | 690,459 | -0.06(-0.06%) |
Feb 25, 2019 | 105.88 | 108.00 | 105.00 | 106.34 | 1,122,428 | +1.35(+1.29%) |
Feb 22, 2019 | 103.62 | 105.15 | 102.78 | 104.99 | 810,900 | +2.30(+2.24%) |
Feb 21, 2019 | 103.64 | 103.64 | 102.17 | 102.69 | 508,576 | -0.68(-0.66%) |
Feb 20, 2019 | 101.31 | 104.69 | 100.95 | 103.37 | 1,251,090 | +2.30(+2.28%) |
Feb 19, 2019 | 99.30 | 101.91 | 96.61 | 101.07 | 1,311,636 | -0.20(-0.20%) |
Feb 15, 2019 | 101.35 | 101.89 | 100.19 | 101.27 | 975,900 | +0.81(+0.81%) |
Feb 14, 2019 | 100.75 | 101.58 | 100.30 | 100.46 | 1,203,156 | -0.11(-0.11%) |
Feb 13, 2019 | 102.50 | 102.63 | 100.10 | 100.57 | 1,443,971 | -0.18(-0.18%) |
Feb 12, 2019 | 100.00 | 102.24 | 99.61 | 100.75 | 1,273,695 | +1.39(+1.40%) |
Feb 11, 2019 | 97.49 | 99.79 | 97.35 | 99.36 | 865,695 | +2.20(+2.26%) |
Feb 08, 2019 | 96.26 | 97.55 | 96.11 | 97.16 | 395,100 | -0.46(-0.47%) |
Feb 07, 2019 | 98.00 | 98.75 | 96.46 | 97.62 | 441,028 | -1.12(-1.13%) |
Feb 06, 2019 | 97.40 | 98.75 | 97.00 | 98.74 | 725,203 | +1.38(+1.42%) |
Feb 05, 2019 | 97.63 | 98.42 | 97.01 | 97.36 | 568,649 | -0.01(-0.01%) |
Feb 04, 2019 | 95.49 | 97.72 | 95.34 | 97.37 | 1,089,904 | +1.75(+1.83%) |
Feb 01, 2019 | 93.95 | 96.00 | 93.64 | 95.62 | 1,653,500 | +2.21(+2.37%) |
Jan 31, 2019 | 93.48 | 94.40 | 91.60 | 93.41 | 4,222,559 | +5.87(+6.71%) |
Jan 30, 2019 | 88.09 | 88.23 | 84.21 | 87.54 | 4,814,634 | +5.87(+7.19%) |
Jan 29, 2019 | 82.73 | 82.83 | 80.20 | 81.67 | 1,074,007 | -1.07(-1.29%) |
Jan 28, 2019 | 83.90 | 84.57 | 82.29 | 82.74 | 968,158 | -2.60(-3.05%) |
Jan 25, 2019 | 84.07 | 85.38 | 83.10 | 85.34 | 533,400 | +1.27(+1.51%) |
Jan 24, 2019 | 81.58 | 84.29 | 81.50 | 84.07 | 981,478 | +3.32(+4.11%) |
Jan 23, 2019 | 80.85 | 81.75 | 79.24 | 80.75 | 589,195 | +0.35(+0.44%) |
Jan 22, 2019 | 82.92 | 82.92 | 79.93 | 80.40 | 821,003 | -2.64(-3.18%) |
Jan 18, 2019 | 84.22 | 84.80 | 82.56 | 83.04 | 1,164,400 | -1.02(-1.21%) |
Jan 17, 2019 | 83.16 | 84.24 | 82.92 | 84.06 | 343,164 | +0.50(+0.60%) |
Jan 16, 2019 | 85.00 | 85.48 | 82.44 | 83.56 | 683,081 | -1.30(-1.53%) |
Jan 15, 2019 | 84.02 | 85.33 | 84.02 | 84.86 | 581,685 | +0.76(+0.90%) |
Jan 14, 2019 | 84.83 | 86.14 | 84.00 | 84.10 | 362,553 | -1.60(-1.87%) |
Jan 11, 2019 | 86.00 | 87.87 | 85.18 | 85.70 | 859,600 | -0.52(-0.60%) |
Jan 10, 2019 | 85.50 | 86.85 | 84.76 | 86.22 | 504,688 | +0.48(+0.56%) |
Jan 09, 2019 | 85.44 | 86.64 | 85.35 | 85.74 | 332,316 | +0.29(+0.34%) |
Jan 08, 2019 | 86.11 | 86.19 | 83.52 | 85.45 | 496,906 | +0.06(+0.07%) |
Jan 07, 2019 | 84.19 | 85.90 | 83.01 | 85.39 | 1,013,086 | +1.47(+1.75%) |
Jan 04, 2019 | 85.00 | 85.50 | 83.31 | 83.92 | 1,091,100 | -0.53(-0.63%) |
Jan 03, 2019 | 83.50 | 85.25 | 78.86 | 84.45 | 2,963,486 | -7.43(-8.09%) |
Jan 02, 2019 | 91.30 | 92.86 | 89.70 | 91.88 | 1,145,482 | -0.50(-0.54%) |
Dec 31, 2018 | 91.95 | 93.20 | 91.95 | 92.38 | 290,000 | +0.48(+0.52%) |
Dec 28, 2018 | 91.20 | 93.05 | 89.46 | 91.90 | 466,400 | +1.11(+1.22%) |
Dec 27, 2018 | 90.20 | 91.16 | 87.97 | 90.79 | 530,095 | -0.44(-0.48%) |
Dec 26, 2018 | 87.86 | 91.50 | 87.14 | 91.23 | 600,930 | +4.44(+5.12%) |
Dec 24, 2018 | 87.27 | 88.46 | 86.55 | 86.79 | 269,200 | -0.83(-0.95%) |
Dec 21, 2018 | 90.40 | 90.52 | 87.52 | 87.62 | 445,100 | -1.78(-1.99%) |
Dec 20, 2018 | 90.65 | 93.28 | 87.65 | 89.40 | 754,164 | -1.64(-1.80%) |
Dec 19, 2018 | 93.25 | 93.87 | 90.43 | 91.04 | 1,172,952 | +2.15(+2.42%) |
Dec 18, 2018 | 89.36 | 90.91 | 88.38 | 88.89 | 448,300 | +0.03(+0.03%) |
Dec 17, 2018 | 90.20 | 90.83 | 87.68 | 88.86 | 709,836 | -1.97(-2.17%) |
Dec 14, 2018 | 89.46 | 92.77 | 89.25 | 90.83 | 533,800 | +0.22(+0.24%) |
Dec 13, 2018 | 92.85 | 94.00 | 88.65 | 90.61 | 921,706 | -1.77(-1.92%) |
Dec 12, 2018 | 94.50 | 94.77 | 92.29 | 92.38 | 734,880 | -0.77(-0.83%) |
Dec 11, 2018 | 94.65 | 95.86 | 92.33 | 93.15 | 283,969 | -0.26(-0.28%) |
Dec 10, 2018 | 91.38 | 94.44 | 91.26 | 93.41 | 439,783 | +1.38(+1.50%) |
Dec 07, 2018 | 94.00 | 95.22 | 91.47 | 92.03 | 438,100 | -2.31(-2.45%) |
Dec 06, 2018 | 91.54 | 94.63 | 90.50 | 94.34 | 1,013,210 | -0.23(-0.24%) |
Dec 04, 2018 | 96.80 | 96.99 | 94.07 | 94.57 | 798,500 | -2.91(-2.99%) |