Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.91 | 103.62 | 102.47 | 103.56 | 2,369,538 | +0.52(+0.51%) |
Nov 27, 2019 | 104.26 | 104.53 | 102.92 | 103.04 | 4,261,845 | -1.10(-1.06%) |
Nov 26, 2019 | 104.87 | 104.87 | 103.81 | 104.14 | 4,924,411 | -0.59(-0.57%) |
Nov 25, 2019 | 103.58 | 104.76 | 103.49 | 104.73 | 3,362,618 | +1.26(+1.21%) |
Nov 22, 2019 | 103.36 | 103.72 | 102.90 | 103.48 | 4,281,189 | +0.39(+0.37%) |
Nov 21, 2019 | 102.75 | 103.35 | 102.43 | 103.09 | 4,343,041 | +0.49(+0.48%) |
Nov 20, 2019 | 103.26 | 103.57 | 102.25 | 102.60 | 5,372,310 | -1.02(-0.98%) |
Nov 19, 2019 | 103.89 | 104.28 | 103.57 | 103.62 | 3,888,259 | +0.16(+0.16%) |
Nov 18, 2019 | 103.45 | 103.59 | 102.62 | 103.46 | 4,167,831 | -0.07(-0.07%) |
Nov 15, 2019 | 103.52 | 104.08 | 103.24 | 103.53 | 4,235,621 | +0.31(+0.30%) |
Nov 14, 2019 | 103.32 | 103.47 | 102.70 | 103.22 | 5,493,171 | -0.37(-0.36%) |
Nov 13, 2019 | 104.29 | 104.43 | 103.10 | 103.59 | 3,973,792 | -0.85(-0.82%) |
Nov 12, 2019 | 104.66 | 105.27 | 104.00 | 104.44 | 3,955,067 | +0.09(+0.09%) |
Nov 11, 2019 | 105.68 | 105.68 | 103.99 | 104.35 | 3,334,155 | -1.65(-1.56%) |
Nov 08, 2019 | 105.97 | 106.00 | 104.88 | 106.00 | 2,958,158 | -0.06(-0.06%) |
Nov 07, 2019 | 106.20 | 107.17 | 105.97 | 106.06 | 5,288,710 | +0.41(+0.39%) |
Nov 06, 2019 | 105.06 | 105.65 | 104.72 | 105.65 | 5,880,126 | +0.68(+0.64%) |
Nov 05, 2019 | 104.91 | 105.64 | 104.78 | 104.97 | 3,959,699 | +0.17(+0.16%) |
Nov 04, 2019 | 103.72 | 104.86 | 103.71 | 104.81 | 4,378,926 | +1.63(+1.58%) |
Nov 01, 2019 | 102.39 | 103.20 | 102.08 | 103.18 | 4,058,532 | +1.37(+1.35%) |
Oct 31, 2019 | 102.86 | 102.96 | 101.43 | 101.81 | 4,480,935 | -1.16(-1.12%) |
Oct 30, 2019 | 101.88 | 102.99 | 101.40 | 102.96 | 2,959,453 | +1.09(+1.07%) |
Oct 29, 2019 | 103.09 | 103.21 | 101.59 | 101.88 | 5,465,076 | -1.64(-1.58%) |
Oct 28, 2019 | 103.53 | 104.01 | 103.11 | 103.51 | 4,237,408 | +0.40(+0.39%) |
Oct 25, 2019 | 102.10 | 103.48 | 102.09 | 103.11 | 3,387,693 | +1.04(+1.02%) |
Oct 24, 2019 | 102.64 | 102.83 | 101.48 | 102.06 | 3,440,520 | -0.24(-0.23%) |
Oct 23, 2019 | 101.65 | 102.45 | 101.02 | 102.30 | 4,764,500 | +0.32(+0.31%) |
Oct 22, 2019 | 100.91 | 102.05 | 100.19 | 101.98 | 5,511,344 | +1.05(+1.04%) |
Oct 21, 2019 | 100.95 | 101.33 | 99.65 | 100.93 | 8,370,692 | -1.15(-1.13%) |
Oct 18, 2019 | 102.18 | 102.39 | 100.68 | 102.08 | 9,429,188 | -0.13(-0.13%) |
Oct 17, 2019 | 102.77 | 103.53 | 101.18 | 102.21 | 20,791,256 | -5.98(-5.52%) |
Oct 16, 2019 | 108.48 | 108.83 | 107.64 | 108.19 | 7,743,496 | -0.68(-0.62%) |
Oct 15, 2019 | 108.51 | 109.41 | 107.96 | 108.86 | 4,002,073 | +0.73(+0.68%) |
Oct 14, 2019 | 108.34 | 108.43 | 107.58 | 108.13 | 3,054,846 | -0.55(-0.50%) |
Oct 11, 2019 | 108.69 | 110.01 | 108.57 | 108.68 | 3,965,137 | +1.24(+1.16%) |
Oct 10, 2019 | 106.41 | 107.94 | 106.25 | 107.44 | 3,476,382 | +1.11(+1.04%) |
Oct 09, 2019 | 106.41 | 106.83 | 105.66 | 106.33 | 3,459,048 | +0.98(+0.93%) |
Oct 08, 2019 | 106.76 | 106.94 | 105.25 | 105.35 | 4,391,700 | -2.21(-2.05%) |
Oct 07, 2019 | 108.30 | 108.64 | 107.51 | 107.55 | 3,269,207 | -1.30(-1.20%) |
Oct 04, 2019 | 108.15 | 108.91 | 107.36 | 108.86 | 3,217,454 | +0.74(+0.68%) |
Oct 03, 2019 | 107.81 | 108.16 | 105.96 | 108.12 | 4,150,952 | +0.25(+0.23%) |
Oct 02, 2019 | 108.25 | 108.31 | 107.01 | 107.87 | 4,396,814 | -1.50(-1.37%) |
Oct 01, 2019 | 110.83 | 112.17 | 109.28 | 109.37 | 3,906,116 | -1.34(-1.21%) |
Sep 30, 2019 | 109.42 | 111.58 | 109.42 | 110.71 | 5,260,091 | +1.66(+1.52%) |
Sep 27, 2019 | 109.94 | 110.45 | 108.39 | 109.05 | 3,096,080 | -0.24(-0.22%) |
Sep 26, 2019 | 108.99 | 109.53 | 107.65 | 109.28 | 3,040,177 | +0.30(+0.27%) |
Sep 25, 2019 | 107.91 | 109.34 | 107.23 | 108.99 | 3,344,614 | +1.13(+1.04%) |
Sep 24, 2019 | 108.48 | 108.78 | 107.39 | 107.86 | 4,349,912 | -0.30(-0.27%) |
Sep 23, 2019 | 107.49 | 108.27 | 107.01 | 108.16 | 2,430,181 | +0.15(+0.13%) |
Sep 20, 2019 | 109.05 | 109.50 | 107.97 | 108.01 | 6,853,937 | -0.83(-0.76%) |
Sep 19, 2019 | 108.45 | 110.41 | 108.44 | 108.84 | 4,179,895 | +0.57(+0.53%) |
Sep 18, 2019 | 108.14 | 108.33 | 106.97 | 108.27 | 2,620,193 | +0.02(+0.01%) |
Sep 17, 2019 | 108.47 | 108.47 | 107.08 | 108.25 | 3,862,540 | -0.21(-0.20%) |
Sep 16, 2019 | 108.53 | 109.35 | 108.31 | 108.47 | 2,532,914 | -0.91(-0.83%) |
Sep 13, 2019 | 109.87 | 110.12 | 109.06 | 109.37 | 2,898,520 | +0.04(+0.03%) |
Sep 12, 2019 | 109.65 | 109.66 | 108.01 | 109.34 | 3,289,928 | +0.02(+0.01%) |
Sep 11, 2019 | 110.27 | 110.48 | 108.64 | 109.32 | 5,081,543 | -1.10(-1.00%) |
Sep 10, 2019 | 108.86 | 110.74 | 108.83 | 110.42 | 6,541,230 | +1.87(+1.72%) |
Sep 09, 2019 | 107.03 | 108.88 | 106.93 | 108.56 | 5,552,062 | +1.55(+1.44%) |
Sep 06, 2019 | 107.74 | 107.74 | 106.93 | 107.01 | 3,385,328 | -0.30(-0.28%) |
Sep 05, 2019 | 105.29 | 107.87 | 105.09 | 107.32 | 6,583,553 | +3.54(+3.41%) |
Sep 04, 2019 | 103.31 | 103.86 | 102.89 | 103.78 | 2,971,398 | +1.69(+1.66%) |
Sep 03, 2019 | 102.66 | 102.70 | 101.50 | 102.09 | 3,714,665 | -1.09(-1.06%) |
Aug 30, 2019 | 103.22 | 103.59 | 102.29 | 103.18 | 3,888,819 | +0.50(+0.48%) |
Aug 29, 2019 | 102.15 | 103.30 | 102.04 | 102.68 | 3,904,965 | +1.61(+1.60%) |
Aug 28, 2019 | 99.30 | 101.17 | 99.00 | 101.07 | 3,573,367 | +1.21(+1.21%) |
Aug 27, 2019 | 99.88 | 100.26 | 99.20 | 99.86 | 6,211,040 | +0.90(+0.91%) |
Aug 26, 2019 | 99.73 | 99.96 | 98.33 | 98.96 | 3,723,843 | +0.32(+0.32%) |
Aug 23, 2019 | 102.01 | 102.21 | 98.08 | 98.64 | 6,329,692 | -3.62(-3.54%) |
Aug 22, 2019 | 102.54 | 103.29 | 101.87 | 102.26 | 3,540,078 | +0.05(+0.05%) |
Aug 21, 2019 | 102.74 | 103.49 | 101.86 | 102.20 | 3,686,391 | +0.95(+0.94%) |
Aug 20, 2019 | 102.96 | 102.99 | 101.11 | 101.25 | 3,965,286 | -1.55(-1.51%) |
Aug 19, 2019 | 102.68 | 103.79 | 102.68 | 102.80 | 4,157,622 | +0.98(+0.96%) |
Aug 16, 2019 | 101.28 | 102.46 | 101.22 | 101.83 | 3,956,336 | +1.40(+1.39%) |
Aug 15, 2019 | 99.92 | 100.77 | 99.16 | 100.43 | 4,910,900 | +0.51(+0.51%) |
Aug 14, 2019 | 101.94 | 102.13 | 99.71 | 99.92 | 6,717,260 | -3.46(-3.34%) |
Aug 13, 2019 | 101.86 | 103.97 | 101.11 | 103.38 | 5,978,010 | +1.27(+1.24%) |
Aug 12, 2019 | 103.28 | 103.44 | 101.39 | 102.10 | 5,023,630 | -1.53(-1.48%) |
Aug 09, 2019 | 106.02 | 106.06 | 103.04 | 103.63 | 6,889,009 | -3.02(-2.83%) |
Aug 08, 2019 | 105.40 | 106.90 | 104.88 | 106.66 | 6,911,214 | +1.99(+1.90%) |
Aug 07, 2019 | 104.39 | 105.02 | 102.64 | 104.67 | 7,883,455 | -1.22(-1.15%) |
Aug 06, 2019 | 106.87 | 107.20 | 104.82 | 105.89 | 6,736,942 | -0.02(-0.02%) |
Aug 05, 2019 | 109.09 | 109.18 | 104.70 | 105.91 | 9,451,536 | -4.88(-4.41%) |
Aug 02, 2019 | 112.13 | 115.08 | 109.55 | 110.79 | 10,767,529 | -2.31(-2.04%) |
Aug 01, 2019 | 112.03 | 114.98 | 111.73 | 113.10 | 8,431,292 | +1.56(+1.40%) |
Jul 31, 2019 | 112.64 | 113.00 | 110.15 | 111.54 | 4,946,532 | -1.15(-1.02%) |
Jul 30, 2019 | 112.86 | 113.16 | 112.28 | 112.69 | 3,499,013 | -0.84(-0.74%) |
Jul 29, 2019 | 113.70 | 113.98 | 113.10 | 113.53 | 2,758,471 | -0.36(-0.32%) |
Jul 26, 2019 | 113.61 | 113.92 | 112.94 | 113.89 | 3,860,080 | +0.73(+0.65%) |
Jul 25, 2019 | 112.73 | 113.33 | 111.82 | 113.16 | 4,122,473 | +0.27(+0.24%) |
Jul 24, 2019 | 112.95 | 113.95 | 112.26 | 112.89 | 3,923,921 | -0.26(-0.23%) |
Jul 23, 2019 | 113.29 | 113.41 | 111.64 | 113.15 | 4,971,716 | +0.48(+0.43%) |
Jul 22, 2019 | 112.98 | 114.32 | 112.64 | 112.67 | 5,439,967 | +0.05(+0.04%) |
Jul 19, 2019 | 112.83 | 114.05 | 112.52 | 112.62 | 9,689,540 | +0.04(+0.03%) |
Jul 18, 2019 | 107.22 | 113.10 | 106.99 | 112.58 | 16,871,694 | +4.94(+4.59%) |
Jul 17, 2019 | 108.06 | 108.20 | 106.81 | 107.65 | 8,046,683 | -0.35(-0.32%) |
Jul 16, 2019 | 107.72 | 108.38 | 107.61 | 108.00 | 4,617,358 | +0.16(+0.15%) |
Jul 15, 2019 | 107.51 | 107.98 | 106.93 | 107.84 | 3,147,586 | +0.44(+0.41%) |
Jul 12, 2019 | 106.78 | 107.54 | 106.59 | 107.40 | 3,702,987 | +1.13(+1.06%) |
Jul 11, 2019 | 105.93 | 106.53 | 105.56 | 106.27 | 2,835,108 | +0.58(+0.55%) |
Jul 10, 2019 | 105.34 | 106.78 | 105.18 | 105.69 | 3,341,118 | +0.86(+0.82%) |
Jul 09, 2019 | 105.80 | 106.08 | 104.68 | 104.83 | 4,472,365 | -0.93(-0.88%) |
Jul 08, 2019 | 106.13 | 106.31 | 105.54 | 105.77 | 3,183,437 | -0.61(-0.57%) |
Jul 05, 2019 | 105.99 | 106.46 | 105.27 | 106.38 | 2,837,512 | -0.12(-0.11%) |
Jul 03, 2019 | 105.88 | 106.71 | 105.66 | 106.50 | 2,565,456 | +0.99(+0.94%) |
Jul 02, 2019 | 105.15 | 105.66 | 104.94 | 105.50 | 3,203,122 | +0.26(+0.24%) |
Jul 01, 2019 | 105.04 | 106.46 | 104.80 | 105.25 | 4,501,697 | +1.49(+1.44%) |
Jun 28, 2019 | 104.27 | 104.69 | 103.71 | 103.76 | 8,178,947 | -0.47(-0.45%) |
Jun 27, 2019 | 104.38 | 104.81 | 103.80 | 104.22 | 2,857,147 | +0.00(+0.00%) |
Jun 26, 2019 | 104.49 | 105.10 | 104.14 | 104.22 | 3,036,294 | +0.12(+0.12%) |
Jun 25, 2019 | 104.93 | 105.00 | 103.93 | 104.11 | 3,722,990 | -0.74(-0.71%) |
Jun 24, 2019 | 104.74 | 105.45 | 104.62 | 104.85 | 2,905,436 | +0.11(+0.11%) |
Jun 21, 2019 | 104.17 | 104.99 | 104.13 | 104.74 | 7,028,924 | +0.26(+0.25%) |
Jun 20, 2019 | 104.53 | 104.99 | 103.98 | 104.47 | 4,081,252 | +1.33(+1.29%) |
Jun 19, 2019 | 102.65 | 104.11 | 102.51 | 103.14 | 3,166,478 | +0.53(+0.51%) |
Jun 18, 2019 | 101.73 | 103.22 | 101.73 | 102.61 | 3,873,733 | +1.08(+1.06%) |
Jun 17, 2019 | 101.87 | 102.35 | 101.35 | 101.54 | 2,916,097 | -0.15(-0.15%) |
Jun 14, 2019 | 101.91 | 102.24 | 101.15 | 101.69 | 2,914,995 | -0.46(-0.45%) |
Jun 13, 2019 | 101.67 | 102.53 | 101.64 | 102.15 | 3,927,886 | +0.67(+0.66%) |
Jun 12, 2019 | 102.00 | 102.28 | 101.13 | 101.48 | 2,996,653 | -0.81(-0.79%) |
Jun 11, 2019 | 101.82 | 102.67 | 101.61 | 102.29 | 4,528,506 | +0.91(+0.90%) |
Jun 10, 2019 | 101.11 | 101.84 | 100.76 | 101.38 | 3,868,489 | +1.08(+1.07%) |
Jun 07, 2019 | 99.67 | 101.37 | 99.48 | 100.31 | 3,393,452 | +0.82(+0.82%) |
Jun 06, 2019 | 99.46 | 99.81 | 98.49 | 99.48 | 3,054,476 | +0.55(+0.56%) |
Jun 05, 2019 | 100.36 | 100.53 | 98.17 | 98.94 | 4,201,848 | -0.90(-0.90%) |
Jun 04, 2019 | 97.48 | 99.88 | 97.13 | 99.84 | 5,200,391 | +3.33(+3.45%) |
Jun 03, 2019 | 95.63 | 96.73 | 95.60 | 96.51 | 5,671,144 | +0.96(+1.01%) |
May 31, 2019 | 96.64 | 96.64 | 95.44 | 95.55 | 4,703,891 | -1.94(-1.99%) |
May 30, 2019 | 97.62 | 97.79 | 97.01 | 97.49 | 3,593,332 | -0.09(-0.09%) |
May 29, 2019 | 97.81 | 98.03 | 96.55 | 97.58 | 4,888,942 | -0.58(-0.59%) |
May 28, 2019 | 99.42 | 99.80 | 98.02 | 98.16 | 6,411,543 | -1.37(-1.38%) |
May 24, 2019 | 100.47 | 101.00 | 99.01 | 99.53 | 3,402,489 | -0.08(-0.08%) |
May 23, 2019 | 101.67 | 101.67 | 98.15 | 99.61 | 6,941,082 | -2.98(-2.90%) |
May 22, 2019 | 102.33 | 102.89 | 102.11 | 102.59 | 2,458,496 | -0.08(-0.07%) |
May 21, 2019 | 102.42 | 103.13 | 102.17 | 102.67 | 3,326,739 | +1.00(+0.98%) |
May 20, 2019 | 100.47 | 101.90 | 100.02 | 101.67 | 4,338,801 | +0.60(+0.60%) |
May 17, 2019 | 101.34 | 101.89 | 100.78 | 101.06 | 3,480,903 | -1.17(-1.15%) |
May 16, 2019 | 101.38 | 102.41 | 101.31 | 102.24 | 4,010,213 | +1.11(+1.10%) |
May 15, 2019 | 99.76 | 101.27 | 99.60 | 101.12 | 3,390,201 | +0.82(+0.82%) |
May 14, 2019 | 99.18 | 101.06 | 99.08 | 100.31 | 4,322,564 | +1.42(+1.44%) |
May 13, 2019 | 100.28 | 100.50 | 98.54 | 98.88 | 6,589,436 | -2.93(-2.88%) |
May 10, 2019 | 101.49 | 102.14 | 99.64 | 101.82 | 5,286,412 | -0.02(-0.01%) |
May 09, 2019 | 101.49 | 102.01 | 100.09 | 101.83 | 5,572,591 | -0.78(-0.76%) |
May 08, 2019 | 102.44 | 103.14 | 101.97 | 102.61 | 5,133,374 | +0.27(+0.26%) |
May 07, 2019 | 103.47 | 103.74 | 101.27 | 102.35 | 6,352,367 | -2.04(-1.95%) |
May 06, 2019 | 102.84 | 104.61 | 102.54 | 104.39 | 3,756,589 | +0.10(+0.09%) |
May 03, 2019 | 103.88 | 104.85 | 103.83 | 104.29 | 3,469,669 | +0.49(+0.47%) |
May 02, 2019 | 104.47 | 105.05 | 103.66 | 103.80 | 4,762,500 | -0.72(-0.69%) |
May 01, 2019 | 104.51 | 105.45 | 104.23 | 104.52 | 4,106,693 | +0.22(+0.21%) |
Apr 30, 2019 | 103.44 | 104.43 | 103.12 | 104.30 | 6,238,449 | +0.91(+0.88%) |
Apr 29, 2019 | 103.47 | 103.83 | 103.22 | 103.40 | 3,978,464 | -0.29(-0.28%) |
Apr 26, 2019 | 103.61 | 104.02 | 103.22 | 103.69 | 3,119,743 | +0.60(+0.58%) |
Apr 25, 2019 | 103.88 | 103.92 | 102.40 | 103.08 | 3,913,616 | -0.98(-0.94%) |
Apr 24, 2019 | 104.55 | 105.08 | 103.94 | 104.06 | 3,730,958 | -0.36(-0.35%) |
Apr 23, 2019 | 103.47 | 104.79 | 103.31 | 104.43 | 6,000,902 | +1.15(+1.12%) |
Apr 22, 2019 | 103.67 | 104.52 | 102.97 | 103.28 | 6,044,114 | -1.07(-1.03%) |
Apr 18, 2019 | 103.36 | 104.47 | 103.14 | 104.35 | 6,670,372 | +0.91(+0.88%) |
Apr 17, 2019 | 102.15 | 105.57 | 101.32 | 103.44 | 16,831,416 | -4.48(-4.15%) |
Apr 16, 2019 | 107.37 | 108.11 | 107.09 | 107.92 | 8,452,855 | +0.92(+0.86%) |
Apr 15, 2019 | 107.37 | 107.42 | 106.53 | 107.00 | 4,845,541 | -0.34(-0.31%) |
Apr 12, 2019 | 107.27 | 107.40 | 106.85 | 107.34 | 3,898,402 | +0.42(+0.40%) |
Apr 11, 2019 | 106.93 | 107.16 | 106.36 | 106.91 | 3,956,478 | +0.56(+0.53%) |
Apr 10, 2019 | 105.74 | 106.70 | 105.57 | 106.35 | 3,601,718 | +0.68(+0.64%) |
Apr 09, 2019 | 106.08 | 106.30 | 105.47 | 105.67 | 4,085,683 | -0.95(-0.89%) |
Apr 08, 2019 | 106.35 | 106.64 | 106.24 | 106.62 | 2,848,663 | +0.08(+0.08%) |
Apr 05, 2019 | 106.55 | 106.70 | 105.93 | 106.54 | 3,673,949 | +0.37(+0.35%) |
Apr 04, 2019 | 106.79 | 107.18 | 105.99 | 106.17 | 3,726,930 | -0.63(-0.59%) |
Apr 03, 2019 | 106.82 | 107.24 | 106.34 | 106.80 | 3,606,256 | +0.47(+0.44%) |
Apr 02, 2019 | 106.59 | 107.04 | 106.03 | 106.33 | 3,234,012 | -0.22(-0.21%) |
Apr 01, 2019 | 105.22 | 106.64 | 105.22 | 106.56 | 5,357,981 | +1.64(+1.56%) |
Mar 29, 2019 | 104.47 | 105.01 | 104.21 | 104.92 | 4,170,865 | +0.88(+0.84%) |
Mar 28, 2019 | 104.03 | 104.43 | 103.43 | 104.04 | 3,582,479 | +0.51(+0.49%) |
Mar 27, 2019 | 104.41 | 104.47 | 102.91 | 103.54 | 4,166,606 | -0.73(-0.70%) |
Mar 26, 2019 | 104.05 | 104.86 | 103.67 | 104.27 | 3,434,176 | +0.77(+0.75%) |
Mar 25, 2019 | 103.40 | 104.03 | 102.88 | 103.49 | 3,818,876 | -0.20(-0.19%) |
Mar 22, 2019 | 104.82 | 105.17 | 103.28 | 103.69 | 5,214,724 | -1.48(-1.41%) |
Mar 21, 2019 | 103.43 | 105.68 | 103.27 | 105.17 | 4,848,602 | +1.37(+1.32%) |
Mar 20, 2019 | 104.50 | 104.62 | 103.34 | 103.81 | 4,906,962 | -0.66(-0.63%) |
Mar 19, 2019 | 104.82 | 105.37 | 104.10 | 104.47 | 4,682,952 | +0.21(+0.20%) |
Mar 18, 2019 | 103.98 | 104.37 | 103.15 | 104.26 | 4,395,180 | +0.58(+0.56%) |
Mar 15, 2019 | 103.63 | 104.35 | 103.53 | 103.68 | 9,620,398 | +0.48(+0.46%) |
Mar 14, 2019 | 102.99 | 103.31 | 102.66 | 103.20 | 3,683,013 | +0.17(+0.17%) |
Mar 13, 2019 | 102.65 | 103.60 | 102.50 | 103.03 | 4,267,382 | +0.21(+0.20%) |
Mar 12, 2019 | 103.00 | 103.88 | 102.51 | 102.82 | 5,318,349 | +0.42(+0.41%) |
Mar 11, 2019 | 101.15 | 102.41 | 101.01 | 102.40 | 5,297,951 | +1.95(+1.94%) |
Mar 08, 2019 | 99.80 | 100.56 | 99.33 | 100.45 | 5,074,996 | -0.20(-0.20%) |
Mar 07, 2019 | 101.58 | 101.79 | 100.11 | 100.65 | 5,861,137 | -1.20(-1.18%) |
Mar 06, 2019 | 102.70 | 102.91 | 101.66 | 101.86 | 3,722,834 | -0.67(-0.65%) |
Mar 05, 2019 | 102.89 | 103.17 | 102.28 | 102.53 | 5,715,993 | -0.41(-0.40%) |
Mar 04, 2019 | 104.09 | 104.16 | 102.00 | 102.94 | 4,581,781 | -0.57(-0.55%) |
Mar 01, 2019 | 103.59 | 104.13 | 103.09 | 103.51 | 4,074,844 | +0.80(+0.77%) |
Feb 28, 2019 | 103.19 | 103.40 | 102.41 | 102.71 | 4,650,104 | -0.77(-0.75%) |
Feb 27, 2019 | 103.54 | 103.78 | 102.91 | 103.48 | 3,403,595 | -0.41(-0.39%) |
Feb 26, 2019 | 103.86 | 104.47 | 103.71 | 103.89 | 4,114,711 | +0.19(+0.19%) |
Feb 25, 2019 | 104.10 | 104.45 | 103.60 | 103.70 | 4,295,371 | +0.16(+0.15%) |
Feb 22, 2019 | 103.16 | 103.64 | 102.94 | 103.54 | 4,187,272 | +1.05(+1.02%) |
Feb 21, 2019 | 102.48 | 102.88 | 102.13 | 102.50 | 3,950,144 | -0.12(-0.12%) |
Feb 20, 2019 | 103.18 | 103.54 | 102.03 | 102.61 | 5,112,778 | -0.52(-0.50%) |
Feb 19, 2019 | 102.47 | 103.14 | 102.14 | 103.14 | 4,551,863 | +0.50(+0.49%) |
Feb 15, 2019 | 102.30 | 102.75 | 102.16 | 102.64 | 5,169,538 | +1.15(+1.14%) |
Feb 14, 2019 | 102.00 | 102.32 | 101.28 | 101.48 | 3,751,282 | -0.77(-0.76%) |
Feb 13, 2019 | 101.81 | 102.56 | 101.43 | 102.26 | 5,718,925 | +1.09(+1.08%) |
Feb 12, 2019 | 100.50 | 101.28 | 100.28 | 101.17 | 4,456,274 | +1.53(+1.54%) |
Feb 11, 2019 | 99.86 | 100.50 | 99.57 | 99.63 | 4,162,331 | +0.21(+0.21%) |
Feb 08, 2019 | 98.41 | 99.42 | 98.29 | 99.42 | 4,370,707 | +0.39(+0.39%) |
Feb 07, 2019 | 99.31 | 99.99 | 98.24 | 99.04 | 5,887,821 | -1.16(-1.16%) |
Feb 06, 2019 | 99.39 | 100.44 | 99.35 | 100.20 | 6,634,942 | +0.57(+0.57%) |
Feb 05, 2019 | 99.43 | 99.83 | 99.17 | 99.63 | 7,342,721 | +0.26(+0.27%) |
Feb 04, 2019 | 98.51 | 99.38 | 97.75 | 99.37 | 5,380,501 | +0.80(+0.81%) |
Feb 01, 2019 | 99.21 | 99.38 | 98.02 | 98.57 | 5,178,070 | -0.24(-0.24%) |
Jan 31, 2019 | 98.82 | 99.02 | 98.30 | 98.80 | 6,641,880 | +0.03(+0.03%) |
Jan 30, 2019 | 98.49 | 99.25 | 97.94 | 98.77 | 6,121,401 | +0.04(+0.04%) |
Jan 29, 2019 | 98.71 | 99.53 | 98.20 | 98.74 | 6,850,043 | +0.04(+0.04%) |
Jan 28, 2019 | 97.83 | 99.08 | 97.45 | 98.69 | 7,288,439 | +0.22(+0.22%) |
Jan 25, 2019 | 97.66 | 98.82 | 97.34 | 98.47 | 7,766,289 | +1.06(+1.09%) |
Jan 24, 2019 | 97.49 | 97.91 | 96.60 | 97.41 | 8,598,289 | -0.26(-0.27%) |
Jan 23, 2019 | 96.56 | 99.23 | 95.78 | 97.68 | 30,009,298 | +7.62(+8.46%) |
Jan 22, 2019 | 90.63 | 91.00 | 89.33 | 90.06 | 13,555,888 | -0.96(-1.05%) |
Jan 18, 2019 | 90.61 | 91.67 | 90.19 | 91.01 | 8,174,576 | +1.20(+1.33%) |
Jan 17, 2019 | 88.61 | 89.97 | 88.61 | 89.81 | 6,829,171 | +0.42(+0.47%) |
Jan 16, 2019 | 89.36 | 89.67 | 88.81 | 89.39 | 5,186,545 | -0.08(-0.09%) |
Jan 15, 2019 | 88.91 | 89.62 | 88.81 | 89.47 | 4,771,967 | +0.98(+1.11%) |
Jan 14, 2019 | 88.58 | 88.68 | 88.03 | 88.49 | 7,113,668 | -0.79(-0.88%) |
Jan 11, 2019 | 89.36 | 89.39 | 88.35 | 89.28 | 5,064,196 | -0.24(-0.27%) |
Jan 10, 2019 | 88.26 | 89.57 | 88.17 | 89.52 | 5,221,880 | +0.81(+0.91%) |
Jan 09, 2019 | 88.87 | 89.23 | 88.11 | 88.71 | 4,924,214 | +0.63(+0.72%) |
Jan 08, 2019 | 87.95 | 88.62 | 87.45 | 88.08 | 6,416,526 | +1.23(+1.42%) |
Jan 07, 2019 | 86.37 | 87.34 | 85.76 | 86.84 | 5,080,638 | +0.61(+0.71%) |
Jan 04, 2019 | 84.46 | 86.36 | 84.12 | 86.23 | 6,091,919 | +3.24(+3.91%) |
Jan 03, 2019 | 84.18 | 84.44 | 82.83 | 82.99 | 5,741,746 | -1.69(-2.00%) |
Jan 02, 2019 | 82.33 | 85.25 | 82.09 | 84.68 | 5,761,170 | +1.13(+1.35%) |
Dec 31, 2018 | 83.30 | 84.05 | 82.63 | 83.55 | 6,778,973 | +0.47(+0.57%) |
Dec 28, 2018 | 83.95 | 84.38 | 82.69 | 83.08 | 6,962,368 | -0.55(-0.66%) |
Dec 27, 2018 | 80.85 | 83.63 | 80.46 | 83.63 | 8,223,741 | +1.76(+2.15%) |
Dec 26, 2018 | 79.38 | 81.87 | 77.87 | 81.87 | 9,040,915 | +2.81(+3.55%) |
Dec 24, 2018 | 80.78 | 81.59 | 79.02 | 79.07 | 5,198,886 | -2.48(-3.04%) |
Dec 21, 2018 | 82.69 | 84.73 | 81.18 | 81.54 | 14,130,717 | -1.53(-1.84%) |
Dec 20, 2018 | 85.04 | 85.59 | 82.10 | 83.07 | 11,421,942 | -2.51(-2.93%) |
Dec 19, 2018 | 86.11 | 88.40 | 85.24 | 85.58 | 9,462,534 | -0.16(-0.19%) |
Dec 18, 2018 | 85.92 | 86.90 | 85.28 | 85.74 | 8,391,030 | +0.40(+0.47%) |
Dec 17, 2018 | 87.52 | 88.04 | 84.58 | 85.34 | 9,996,616 | -2.79(-3.17%) |
Dec 14, 2018 | 87.84 | 89.02 | 87.79 | 88.13 | 6,195,998 | -0.61(-0.69%) |
Dec 13, 2018 | 89.13 | 89.52 | 88.33 | 88.74 | 5,325,124 | -0.32(-0.35%) |
Dec 12, 2018 | 90.05 | 90.32 | 88.94 | 89.06 | 4,844,034 | +0.20(+0.22%) |
Dec 11, 2018 | 90.59 | 91.00 | 88.20 | 88.86 | 6,550,661 | -0.18(-0.20%) |
Dec 10, 2018 | 88.01 | 89.44 | 87.11 | 89.03 | 8,910,054 | +1.32(+1.50%) |
Dec 07, 2018 | 91.07 | 91.18 | 87.37 | 87.72 | 9,550,179 | -3.36(-3.69%) |
Dec 06, 2018 | 88.00 | 91.08 | 87.69 | 91.08 | 9,436,070 | +1.70(+1.90%) |
Dec 04, 2018 | 91.50 | 91.82 | 89.18 | 89.38 | 8,163,828 | -2.73(-2.96%) |