Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.12 | 120.43 | 118.80 | 119.88 | 4,473,477 | +1.31(+1.11%) |
Sep 27, 2019 | 119.12 | 119.12 | 117.75 | 118.56 | 4,070,825 | -0.11(-0.09%) |
Sep 26, 2019 | 118.80 | 119.20 | 118.05 | 118.67 | 5,123,226 | +0.55(+0.47%) |
Sep 25, 2019 | 118.22 | 118.62 | 117.61 | 118.12 | 4,119,617 | -0.24(-0.20%) |
Sep 24, 2019 | 119.13 | 119.31 | 117.67 | 118.35 | 5,587,211 | -0.07(-0.06%) |
Sep 23, 2019 | 118.00 | 118.69 | 118.00 | 118.42 | 4,004,592 | +0.64(+0.54%) |
Sep 20, 2019 | 118.04 | 118.70 | 117.58 | 117.79 | 7,737,472 | -0.67(-0.57%) |
Sep 19, 2019 | 118.40 | 118.77 | 118.11 | 118.46 | 3,237,700 | -0.02(-0.02%) |
Sep 18, 2019 | 118.75 | 118.91 | 117.25 | 118.48 | 3,083,017 | -0.17(-0.15%) |
Sep 17, 2019 | 118.00 | 119.19 | 117.61 | 118.65 | 4,605,342 | +0.72(+0.61%) |
Sep 16, 2019 | 119.25 | 119.35 | 117.50 | 117.94 | 3,377,928 | -1.36(-1.14%) |
Sep 13, 2019 | 118.98 | 119.75 | 118.63 | 119.30 | 4,583,995 | -0.74(-0.62%) |
Sep 12, 2019 | 119.56 | 120.92 | 119.56 | 120.04 | 4,742,708 | +0.81(+0.68%) |
Sep 11, 2019 | 118.28 | 119.61 | 117.94 | 119.23 | 5,724,159 | +0.44(+0.37%) |
Sep 10, 2019 | 118.69 | 119.36 | 117.76 | 118.79 | 4,774,998 | -0.47(-0.40%) |
Sep 09, 2019 | 119.26 | 119.51 | 118.42 | 119.26 | 4,645,612 | -0.85(-0.71%) |
Sep 06, 2019 | 119.73 | 120.16 | 118.93 | 120.11 | 3,490,406 | +1.21(+1.02%) |
Sep 05, 2019 | 121.36 | 121.36 | 118.52 | 118.90 | 5,712,241 | -1.94(-1.60%) |
Sep 04, 2019 | 119.67 | 120.86 | 119.18 | 120.83 | 3,687,084 | +1.47(+1.23%) |
Sep 03, 2019 | 118.40 | 119.55 | 117.99 | 119.37 | 3,442,987 | +0.63(+0.53%) |
Aug 30, 2019 | 118.19 | 119.06 | 117.89 | 118.73 | 4,310,618 | +0.62(+0.52%) |
Aug 29, 2019 | 117.76 | 118.48 | 116.81 | 118.11 | 3,506,811 | +0.72(+0.61%) |
Aug 28, 2019 | 116.80 | 117.53 | 116.60 | 117.39 | 4,574,845 | +0.37(+0.32%) |
Aug 27, 2019 | 116.53 | 117.54 | 116.08 | 117.02 | 8,277,425 | +0.89(+0.76%) |
Aug 26, 2019 | 113.60 | 116.14 | 113.40 | 116.14 | 4,553,534 | +3.01(+2.66%) |
Aug 23, 2019 | 115.02 | 115.80 | 112.49 | 113.12 | 4,882,380 | -2.08(-1.80%) |
Aug 22, 2019 | 114.41 | 115.43 | 114.03 | 115.20 | 2,860,760 | +0.28(+0.24%) |
Aug 21, 2019 | 115.42 | 116.05 | 114.30 | 114.92 | 3,382,106 | +0.56(+0.49%) |
Aug 20, 2019 | 115.32 | 115.58 | 114.36 | 114.36 | 3,639,315 | -0.75(-0.66%) |
Aug 19, 2019 | 114.69 | 115.36 | 114.57 | 115.12 | 3,571,323 | +0.70(+0.61%) |
Aug 16, 2019 | 114.12 | 114.90 | 113.44 | 114.42 | 4,156,766 | +0.90(+0.80%) |
Aug 15, 2019 | 112.59 | 113.95 | 112.37 | 113.51 | 4,355,822 | +1.39(+1.24%) |
Aug 14, 2019 | 112.47 | 113.35 | 111.85 | 112.12 | 7,176,986 | -0.70(-0.62%) |
Aug 13, 2019 | 111.39 | 113.22 | 111.10 | 112.83 | 4,800,428 | +0.36(+0.32%) |
Aug 12, 2019 | 111.54 | 112.47 | 111.04 | 112.47 | 3,363,619 | +0.80(+0.72%) |
Aug 09, 2019 | 112.64 | 112.66 | 110.56 | 111.67 | 3,373,457 | -0.76(-0.67%) |
Aug 08, 2019 | 111.24 | 112.67 | 110.28 | 112.43 | 4,263,312 | +1.47(+1.32%) |
Aug 07, 2019 | 109.76 | 111.45 | 108.22 | 110.96 | 7,081,072 | +1.15(+1.05%) |
Aug 06, 2019 | 108.36 | 110.28 | 108.01 | 109.81 | 7,207,387 | +1.78(+1.65%) |
Aug 05, 2019 | 111.45 | 112.15 | 107.57 | 108.03 | 7,131,008 | -3.06(-2.75%) |
Aug 02, 2019 | 110.37 | 111.86 | 109.85 | 111.08 | 6,418,136 | +0.68(+0.61%) |
Aug 01, 2019 | 111.98 | 112.37 | 110.08 | 110.40 | 7,139,120 | -0.58(-0.52%) |
Jul 31, 2019 | 113.31 | 113.31 | 109.62 | 110.99 | 6,630,061 | -2.32(-2.05%) |
Jul 30, 2019 | 114.05 | 114.69 | 113.09 | 113.31 | 3,877,857 | -0.91(-0.80%) |
Jul 29, 2019 | 114.19 | 114.68 | 113.91 | 114.22 | 5,220,620 | +0.27(+0.24%) |
Jul 26, 2019 | 112.40 | 114.12 | 111.77 | 113.95 | 5,275,417 | +1.94(+1.73%) |
Jul 25, 2019 | 111.70 | 112.47 | 111.49 | 112.01 | 3,840,753 | -0.19(-0.17%) |
Jul 24, 2019 | 113.93 | 113.93 | 111.69 | 112.20 | 5,377,392 | -1.33(-1.17%) |
Jul 23, 2019 | 113.87 | 114.83 | 113.24 | 113.53 | 4,774,294 | +0.40(+0.35%) |
Jul 22, 2019 | 113.31 | 113.59 | 112.57 | 113.13 | 5,080,840 | +0.17(+0.15%) |
Jul 19, 2019 | 115.64 | 115.66 | 112.90 | 112.97 | 5,783,381 | -2.42(-2.10%) |
Jul 18, 2019 | 115.15 | 115.67 | 114.21 | 115.39 | 4,259,306 | +0.09(+0.08%) |
Jul 17, 2019 | 116.29 | 116.60 | 115.03 | 115.30 | 4,727,402 | -0.89(-0.76%) |
Jul 16, 2019 | 116.43 | 117.44 | 115.54 | 116.19 | 4,628,985 | -0.30(-0.26%) |
Jul 15, 2019 | 116.01 | 116.50 | 115.10 | 116.49 | 3,544,452 | +0.75(+0.65%) |
Jul 12, 2019 | 116.36 | 116.73 | 115.15 | 115.74 | 5,160,373 | -0.93(-0.80%) |
Jul 11, 2019 | 116.54 | 117.00 | 115.80 | 116.67 | 4,542,198 | -0.05(-0.04%) |
Jul 10, 2019 | 114.97 | 116.76 | 114.51 | 116.72 | 7,072,352 | +2.32(+2.03%) |
Jul 09, 2019 | 115.49 | 115.84 | 113.51 | 114.40 | 9,481,272 | -0.71(-0.62%) |
Jul 08, 2019 | 115.58 | 115.83 | 114.66 | 115.11 | 6,740,152 | -0.40(-0.35%) |
Jul 05, 2019 | 115.40 | 115.92 | 114.23 | 115.51 | 3,864,723 | -0.84(-0.72%) |
Jul 03, 2019 | 115.47 | 116.44 | 115.29 | 116.35 | 3,292,500 | +1.35(+1.18%) |
Jul 02, 2019 | 114.70 | 115.19 | 114.06 | 115.00 | 3,723,456 | +0.89(+0.78%) |
Jul 01, 2019 | 114.62 | 114.88 | 113.82 | 114.11 | 4,086,891 | +0.24(+0.21%) |
Jun 28, 2019 | 114.87 | 114.98 | 113.55 | 113.87 | 7,276,298 | -0.49(-0.42%) |
Jun 27, 2019 | 114.84 | 115.01 | 114.09 | 114.36 | 5,471,110 | -0.55(-0.48%) |
Jun 26, 2019 | 115.55 | 116.16 | 114.89 | 114.90 | 6,936,108 | -1.29(-1.11%) |
Jun 25, 2019 | 116.34 | 116.78 | 115.96 | 116.20 | 4,809,484 | -0.29(-0.25%) |
Jun 24, 2019 | 116.93 | 117.44 | 116.31 | 116.48 | 4,244,466 | +0.16(+0.13%) |
Jun 21, 2019 | 116.50 | 116.85 | 116.04 | 116.33 | 8,862,839 | -0.17(-0.15%) |
Jun 20, 2019 | 116.25 | 116.75 | 115.79 | 116.50 | 4,430,783 | +1.14(+0.99%) |
Jun 19, 2019 | 114.68 | 115.75 | 114.04 | 115.36 | 5,009,306 | +0.69(+0.60%) |
Jun 18, 2019 | 116.73 | 116.73 | 114.50 | 114.68 | 5,041,900 | -0.40(-0.35%) |
Jun 17, 2019 | 115.25 | 115.70 | 114.52 | 115.08 | 3,138,767 | -0.18(-0.16%) |
Jun 14, 2019 | 115.50 | 115.96 | 115.11 | 115.26 | 3,790,792 | -0.18(-0.16%) |
Jun 13, 2019 | 115.88 | 116.18 | 114.49 | 115.44 | 3,283,674 | -0.17(-0.15%) |
Jun 12, 2019 | 116.37 | 116.74 | 115.20 | 115.61 | 3,803,403 | -0.05(-0.05%) |
Jun 11, 2019 | 116.41 | 116.66 | 115.22 | 115.67 | 4,092,298 | -0.34(-0.29%) |
Jun 10, 2019 | 115.65 | 116.08 | 114.94 | 116.00 | 3,406,225 | +0.10(+0.09%) |
Jun 07, 2019 | 115.35 | 116.98 | 115.14 | 115.90 | 7,292,651 | +1.29(+1.13%) |
Jun 06, 2019 | 113.83 | 114.86 | 113.37 | 114.61 | 6,365,951 | +1.34(+1.18%) |
Jun 05, 2019 | 111.39 | 113.45 | 111.08 | 113.27 | 5,896,781 | +2.00(+1.80%) |
Jun 04, 2019 | 111.85 | 111.90 | 110.36 | 111.27 | 4,920,576 | +0.07(+0.06%) |
Jun 03, 2019 | 110.22 | 111.33 | 109.90 | 111.20 | 4,162,934 | +0.85(+0.77%) |
May 31, 2019 | 110.34 | 110.73 | 109.47 | 110.34 | 4,861,751 | -0.53(-0.47%) |
May 30, 2019 | 110.47 | 111.13 | 110.15 | 110.87 | 3,144,365 | +0.38(+0.34%) |
May 29, 2019 | 109.98 | 110.61 | 109.34 | 110.49 | 6,383,287 | +0.47(+0.42%) |
May 28, 2019 | 111.64 | 111.98 | 109.79 | 110.02 | 10,215,083 | -1.61(-1.44%) |
May 24, 2019 | 112.35 | 112.48 | 111.17 | 111.64 | 3,135,180 | -0.41(-0.36%) |
May 23, 2019 | 111.72 | 112.84 | 111.64 | 112.04 | 4,525,924 | -0.09(-0.08%) |
May 22, 2019 | 111.29 | 112.62 | 111.16 | 112.13 | 4,162,151 | +0.88(+0.79%) |
May 21, 2019 | 112.57 | 112.57 | 111.08 | 111.25 | 4,733,773 | -0.81(-0.72%) |
May 20, 2019 | 112.10 | 112.45 | 111.68 | 112.06 | 4,600,120 | -0.45(-0.40%) |
May 17, 2019 | 112.00 | 112.82 | 111.77 | 112.51 | 4,653,644 | +0.21(+0.18%) |
May 16, 2019 | 111.52 | 112.70 | 111.00 | 112.30 | 5,583,060 | +0.79(+0.71%) |
May 15, 2019 | 109.57 | 111.95 | 109.57 | 111.51 | 4,352,313 | +1.67(+1.52%) |
May 14, 2019 | 109.96 | 110.78 | 109.73 | 109.83 | 5,972,294 | +0.22(+0.20%) |
May 13, 2019 | 109.50 | 110.29 | 109.16 | 109.62 | 4,984,986 | -0.73(-0.66%) |
May 10, 2019 | 108.74 | 110.58 | 108.29 | 110.35 | 4,315,730 | +1.69(+1.56%) |
May 09, 2019 | 108.42 | 109.08 | 107.63 | 108.66 | 3,627,553 | +0.03(+0.02%) |
May 08, 2019 | 108.45 | 109.26 | 107.71 | 108.64 | 4,459,910 | +0.03(+0.03%) |
May 07, 2019 | 109.17 | 109.44 | 107.91 | 108.60 | 4,128,361 | -1.11(-1.01%) |
May 06, 2019 | 109.74 | 110.02 | 109.27 | 109.71 | 3,345,426 | -0.34(-0.31%) |
May 03, 2019 | 109.57 | 110.50 | 109.41 | 110.06 | 3,311,735 | +0.72(+0.66%) |
May 02, 2019 | 109.69 | 109.95 | 108.77 | 109.33 | 3,335,093 | -0.35(-0.32%) |
May 01, 2019 | 110.21 | 110.34 | 109.49 | 109.69 | 4,420,610 | -0.70(-0.63%) |
Apr 30, 2019 | 109.52 | 110.68 | 108.91 | 110.39 | 5,757,877 | +1.17(+1.07%) |
Apr 29, 2019 | 108.74 | 109.45 | 108.64 | 109.21 | 3,240,143 | +0.25(+0.23%) |
Apr 26, 2019 | 109.07 | 109.69 | 108.72 | 108.96 | 3,519,262 | +0.23(+0.21%) |
Apr 25, 2019 | 108.32 | 108.96 | 107.91 | 108.73 | 5,143,192 | -0.68(-0.62%) |
Apr 24, 2019 | 109.83 | 110.33 | 109.20 | 109.41 | 4,079,983 | -0.15(-0.13%) |
Apr 23, 2019 | 109.20 | 109.95 | 108.72 | 109.56 | 5,178,481 | +0.56(+0.51%) |
Apr 22, 2019 | 109.28 | 109.69 | 108.52 | 109.00 | 4,300,191 | -0.56(-0.51%) |
Apr 18, 2019 | 110.54 | 110.57 | 109.25 | 109.56 | 7,344,189 | +0.07(+0.06%) |
Apr 17, 2019 | 107.76 | 109.58 | 106.76 | 109.49 | 8,482,095 | +3.97(+3.76%) |
Apr 16, 2019 | 106.22 | 106.74 | 105.08 | 105.52 | 6,105,485 | -1.08(-1.01%) |
Apr 15, 2019 | 105.55 | 106.89 | 105.48 | 106.60 | 5,127,104 | +1.23(+1.17%) |
Apr 12, 2019 | 104.77 | 105.45 | 104.44 | 105.37 | 4,061,338 | +0.48(+0.46%) |
Apr 11, 2019 | 105.48 | 105.82 | 104.45 | 104.89 | 3,943,761 | -0.32(-0.30%) |
Apr 10, 2019 | 105.47 | 105.77 | 104.88 | 105.20 | 3,110,112 | -0.11(-0.11%) |
Apr 09, 2019 | 104.95 | 105.34 | 104.18 | 105.32 | 4,482,730 | +0.15(+0.14%) |
Apr 08, 2019 | 104.93 | 105.20 | 104.49 | 105.17 | 3,642,626 | +0.33(+0.31%) |
Apr 05, 2019 | 104.61 | 104.89 | 104.15 | 104.84 | 4,607,011 | +0.13(+0.12%) |
Apr 04, 2019 | 105.01 | 105.28 | 104.45 | 104.71 | 3,506,119 | -0.08(-0.07%) |
Apr 03, 2019 | 104.89 | 105.37 | 104.08 | 104.79 | 5,260,005 | -0.10(-0.10%) |
Apr 02, 2019 | 105.08 | 105.39 | 104.79 | 104.89 | 3,761,483 | -0.28(-0.26%) |
Apr 01, 2019 | 105.68 | 105.94 | 104.82 | 105.17 | 6,009,995 | -0.47(-0.45%) |
Mar 29, 2019 | 105.42 | 105.82 | 104.54 | 105.64 | 6,680,311 | +0.61(+0.58%) |
Mar 28, 2019 | 105.08 | 105.58 | 104.81 | 105.03 | 4,285,964 | -0.04(-0.04%) |
Mar 27, 2019 | 105.57 | 106.20 | 104.47 | 105.08 | 6,169,475 | -0.11(-0.11%) |
Mar 26, 2019 | 104.70 | 105.31 | 104.53 | 105.19 | 5,316,528 | +1.01(+0.97%) |
Mar 25, 2019 | 103.67 | 104.56 | 103.52 | 104.18 | 4,959,543 | +0.11(+0.11%) |
Mar 22, 2019 | 103.02 | 104.56 | 102.97 | 104.07 | 7,734,999 | +1.10(+1.07%) |
Mar 21, 2019 | 101.73 | 103.16 | 101.73 | 102.96 | 4,994,441 | +0.97(+0.95%) |
Mar 20, 2019 | 101.78 | 103.00 | 101.16 | 102.00 | 6,650,980 | +0.20(+0.19%) |
Mar 19, 2019 | 101.17 | 102.37 | 101.08 | 101.80 | 7,832,052 | +0.71(+0.70%) |
Mar 18, 2019 | 100.04 | 101.20 | 100.04 | 101.09 | 9,296,798 | +1.39(+1.39%) |
Mar 15, 2019 | 99.72 | 100.45 | 99.46 | 99.71 | 21,105,482 | +0.14(+0.14%) |
Mar 14, 2019 | 100.74 | 100.84 | 99.52 | 99.57 | 10,424,714 | -0.93(-0.93%) |
Mar 13, 2019 | 100.76 | 101.34 | 100.39 | 100.50 | 6,923,641 | +0.01(+0.01%) |
Mar 12, 2019 | 100.64 | 101.04 | 100.01 | 100.49 | 5,053,550 | -0.02(-0.02%) |
Mar 11, 2019 | 99.39 | 100.61 | 99.12 | 100.51 | 5,593,398 | +1.17(+1.18%) |
Mar 08, 2019 | 99.85 | 100.22 | 98.50 | 99.33 | 5,803,801 | -0.75(-0.75%) |
Mar 07, 2019 | 100.18 | 101.14 | 99.74 | 100.08 | 5,635,725 | -0.48(-0.48%) |
Mar 06, 2019 | 99.81 | 100.71 | 99.64 | 100.57 | 5,533,728 | +0.54(+0.54%) |
Mar 05, 2019 | 99.98 | 100.70 | 99.71 | 100.02 | 4,391,121 | -0.12(-0.12%) |
Mar 04, 2019 | 100.47 | 100.80 | 99.57 | 100.14 | 5,083,333 | -0.01(-0.01%) |
Mar 01, 2019 | 99.88 | 100.32 | 99.33 | 100.15 | 4,209,821 | +0.47(+0.47%) |
Feb 28, 2019 | 98.91 | 100.19 | 98.46 | 99.69 | 6,480,203 | +1.03(+1.05%) |
Feb 27, 2019 | 98.80 | 98.94 | 97.83 | 98.66 | 4,882,386 | -0.51(-0.52%) |
Feb 26, 2019 | 99.51 | 99.62 | 98.71 | 99.17 | 4,764,975 | -0.08(-0.08%) |
Feb 25, 2019 | 100.19 | 100.31 | 98.95 | 99.25 | 4,392,234 | -0.60(-0.60%) |
Feb 22, 2019 | 99.29 | 99.85 | 98.84 | 99.84 | 5,689,693 | +0.56(+0.57%) |
Feb 21, 2019 | 98.77 | 99.99 | 98.74 | 99.28 | 5,453,446 | +0.23(+0.23%) |
Feb 20, 2019 | 98.98 | 99.74 | 98.69 | 99.05 | 6,416,487 | -0.09(-0.09%) |
Feb 19, 2019 | 99.88 | 100.02 | 98.51 | 99.13 | 6,544,141 | +0.02(+0.02%) |
Feb 15, 2019 | 99.07 | 99.43 | 97.58 | 99.12 | 10,395,553 | +2.84(+2.95%) |
Feb 14, 2019 | 96.63 | 96.63 | 95.67 | 96.28 | 7,429,238 | -1.31(-1.34%) |
Feb 13, 2019 | 97.58 | 98.11 | 97.17 | 97.59 | 6,391,527 | +0.28(+0.29%) |
Feb 12, 2019 | 96.83 | 97.91 | 95.96 | 97.30 | 7,743,212 | +0.70(+0.73%) |
Feb 11, 2019 | 96.77 | 97.13 | 96.32 | 96.60 | 5,614,845 | -0.04(-0.04%) |
Feb 08, 2019 | 96.57 | 96.66 | 95.71 | 96.64 | 4,523,548 | -0.06(-0.07%) |
Feb 07, 2019 | 96.48 | 96.77 | 95.91 | 96.71 | 4,759,325 | +0.03(+0.04%) |
Feb 06, 2019 | 96.98 | 97.13 | 96.03 | 96.67 | 4,803,729 | +0.13(+0.13%) |
Feb 05, 2019 | 96.65 | 97.09 | 96.19 | 96.54 | 4,805,720 | -0.16(-0.17%) |
Feb 04, 2019 | 95.95 | 96.97 | 95.65 | 96.71 | 4,267,779 | +0.77(+0.80%) |
Feb 01, 2019 | 96.59 | 96.87 | 95.30 | 95.94 | 5,859,258 | -0.41(-0.43%) |
Jan 31, 2019 | 94.89 | 96.54 | 94.24 | 96.35 | 7,153,444 | +1.58(+1.67%) |
Jan 30, 2019 | 93.16 | 95.12 | 92.82 | 94.77 | 5,873,978 | +1.56(+1.67%) |
Jan 29, 2019 | 93.15 | 93.74 | 92.79 | 93.21 | 4,987,429 | +0.15(+0.17%) |
Jan 28, 2019 | 93.17 | 93.72 | 92.35 | 93.05 | 4,743,070 | -0.45(-0.48%) |
Jan 25, 2019 | 94.19 | 94.57 | 93.24 | 93.51 | 5,930,359 | -0.13(-0.14%) |
Jan 24, 2019 | 94.33 | 94.33 | 92.70 | 93.64 | 5,236,013 | -1.05(-1.11%) |
Jan 23, 2019 | 93.79 | 94.74 | 93.64 | 94.69 | 6,077,916 | +0.70(+0.75%) |
Jan 22, 2019 | 93.94 | 94.26 | 93.02 | 93.99 | 6,195,863 | -0.14(-0.15%) |
Jan 18, 2019 | 94.04 | 94.32 | 93.35 | 94.12 | 6,013,973 | +0.73(+0.78%) |
Jan 17, 2019 | 92.47 | 93.61 | 92.43 | 93.40 | 5,150,505 | +0.75(+0.81%) |
Jan 16, 2019 | 93.20 | 93.25 | 92.10 | 92.64 | 5,785,343 | -0.56(-0.60%) |
Jan 15, 2019 | 91.89 | 93.27 | 91.27 | 93.20 | 5,271,730 | +1.43(+1.56%) |
Jan 14, 2019 | 92.23 | 92.32 | 91.46 | 91.77 | 6,725,908 | -0.72(-0.78%) |
Jan 11, 2019 | 92.23 | 92.78 | 92.05 | 92.49 | 6,945,181 | +0.01(+0.01%) |
Jan 10, 2019 | 91.85 | 92.64 | 91.81 | 92.48 | 9,074,916 | +0.56(+0.61%) |
Jan 09, 2019 | 94.35 | 94.81 | 91.92 | 91.92 | 9,138,396 | -2.64(-2.79%) |
Jan 08, 2019 | 94.18 | 94.75 | 93.57 | 94.56 | 7,493,294 | +0.90(+0.96%) |
Jan 07, 2019 | 94.07 | 94.39 | 92.91 | 93.66 | 6,104,686 | -0.81(-0.86%) |
Jan 04, 2019 | 93.67 | 94.58 | 92.56 | 94.47 | 7,360,091 | +1.90(+2.05%) |
Jan 03, 2019 | 93.13 | 94.19 | 92.40 | 92.58 | 7,007,080 | -0.87(-0.93%) |
Jan 02, 2019 | 93.34 | 94.08 | 92.55 | 93.45 | 5,653,304 | -1.03(-1.09%) |
Dec 31, 2018 | 94.56 | 95.00 | 93.48 | 94.47 | 5,869,432 | +0.10(+0.11%) |
Dec 28, 2018 | 94.14 | 95.00 | 93.40 | 94.37 | 6,326,909 | +0.80(+0.86%) |
Dec 27, 2018 | 92.16 | 93.61 | 90.67 | 93.57 | 5,883,442 | +0.93(+1.01%) |
Dec 26, 2018 | 90.83 | 92.73 | 89.81 | 92.64 | 5,304,383 | +1.97(+2.17%) |
Dec 24, 2018 | 94.17 | 95.00 | 90.61 | 90.67 | 3,922,232 | -2.90(-3.10%) |
Dec 21, 2018 | 94.88 | 97.62 | 93.05 | 93.57 | 15,510,710 | -0.68(-0.72%) |
Dec 20, 2018 | 94.23 | 95.71 | 93.38 | 94.24 | 9,654,240 | +0.15(+0.15%) |
Dec 19, 2018 | 96.31 | 96.79 | 93.75 | 94.10 | 8,084,475 | -1.54(-1.61%) |
Dec 18, 2018 | 96.82 | 97.08 | 94.71 | 95.64 | 6,738,194 | -0.88(-0.91%) |
Dec 17, 2018 | 97.80 | 98.40 | 95.95 | 96.52 | 6,469,965 | -0.92(-0.95%) |
Dec 14, 2018 | 100.32 | 100.52 | 97.20 | 97.44 | 8,658,615 | -3.76(-3.72%) |
Dec 13, 2018 | 100.17 | 101.67 | 100.14 | 101.20 | 7,158,817 | +1.15(+1.15%) |
Dec 12, 2018 | 101.20 | 101.41 | 99.55 | 100.05 | 5,718,127 | -0.25(-0.25%) |
Dec 11, 2018 | 99.96 | 101.07 | 99.78 | 100.30 | 4,772,858 | +0.94(+0.95%) |
Dec 10, 2018 | 99.54 | 99.72 | 97.88 | 99.36 | 4,853,938 | +0.32(+0.32%) |
Dec 07, 2018 | 99.51 | 100.03 | 98.66 | 99.04 | 5,397,806 | -0.87(-0.87%) |
Dec 06, 2018 | 99.46 | 100.38 | 97.57 | 99.91 | 6,069,749 | -0.03(-0.03%) |
Dec 04, 2018 | 101.27 | 102.33 | 99.64 | 99.94 | 8,272,351 | -1.00(-0.99%) |
Dec 03, 2018 | 102.21 | 102.58 | 99.69 | 100.94 | 7,204,927 | -2.51(-2.43%) |
Nov 30, 2018 | 100.22 | 103.50 | 100.22 | 103.45 | 9,489,830 | +3.11(+3.10%) |
Nov 29, 2018 | 100.45 | 100.85 | 99.64 | 100.34 | 3,241,023 | -0.20(-0.19%) |
Nov 28, 2018 | 98.40 | 100.55 | 98.05 | 100.53 | 4,693,928 | +1.75(+1.77%) |
Nov 27, 2018 | 97.88 | 98.86 | 97.48 | 98.79 | 3,400,241 | +0.49(+0.50%) |
Nov 26, 2018 | 98.31 | 98.78 | 97.56 | 98.29 | 3,381,922 | +0.38(+0.39%) |
Nov 23, 2018 | 97.38 | 98.90 | 97.38 | 97.91 | 1,702,867 | +0.11(+0.11%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | -0.61(-0.62%) | |
Nov 20, 2018 | 101.64 | 102.05 | 98.23 | 98.41 | 5,997,004 | -2.55(-2.53%) |
Nov 19, 2018 | 100.18 | 101.40 | 100.08 | 100.97 | 5,430,188 | +0.56(+0.56%) |
Nov 16, 2018 | 99.30 | 100.52 | 99.13 | 100.41 | 5,285,643 | +1.31(+1.33%) |
Nov 15, 2018 | 98.78 | 99.25 | 98.07 | 99.09 | 4,757,461 | +0.13(+0.13%) |
Nov 14, 2018 | 99.64 | 99.67 | 98.64 | 98.97 | 5,194,632 | -0.42(-0.42%) |
Nov 13, 2018 | 99.90 | 99.90 | 98.59 | 99.38 | 4,254,991 | +0.14(+0.15%) |
Nov 12, 2018 | 99.26 | 100.38 | 99.02 | 99.24 | 5,413,189 | -0.43(-0.43%) |
Nov 09, 2018 | 98.48 | 99.86 | 98.48 | 99.67 | 5,924,499 | +1.20(+1.22%) |
Nov 08, 2018 | 97.89 | 98.84 | 97.78 | 98.46 | 3,428,155 | +0.38(+0.39%) |
Nov 07, 2018 | 97.95 | 98.22 | 97.09 | 98.08 | 4,969,956 | +0.34(+0.35%) |
Nov 06, 2018 | 96.74 | 97.86 | 96.60 | 97.74 | 4,612,739 | +0.70(+0.72%) |
Nov 05, 2018 | 94.76 | 97.09 | 94.41 | 97.05 | 6,211,346 | +2.73(+2.90%) |
Nov 02, 2018 | 94.59 | 95.10 | 93.01 | 94.32 | 7,904,007 | -0.29(-0.30%) |
Nov 01, 2018 | 95.02 | 95.99 | 94.15 | 94.60 | 6,761,865 | -0.74(-0.77%) |
Oct 31, 2018 | 96.28 | 96.28 | 94.33 | 95.34 | 7,601,691 | -1.18(-1.22%) |
Oct 30, 2018 | 96.50 | 96.91 | 95.53 | 96.52 | 5,775,863 | +0.75(+0.78%) |
Oct 29, 2018 | 94.42 | 96.13 | 94.29 | 95.78 | 6,725,528 | +2.07(+2.21%) |
Oct 26, 2018 | 94.70 | 95.07 | 93.06 | 93.70 | 6,922,150 | -2.04(-2.13%) |
Oct 25, 2018 | 95.83 | 96.10 | 94.53 | 95.74 | 7,839,939 | -0.09(-0.10%) |
Oct 24, 2018 | 93.49 | 96.85 | 93.28 | 95.83 | 9,691,769 | +2.40(+2.57%) |
Oct 23, 2018 | 92.42 | 93.77 | 91.90 | 93.43 | 5,285,435 | +0.62(+0.67%) |
Oct 22, 2018 | 93.40 | 94.08 | 92.68 | 92.81 | 6,456,580 | -0.76(-0.81%) |
Oct 19, 2018 | 92.13 | 93.83 | 92.04 | 93.57 | 6,021,977 | +2.00(+2.19%) |
Oct 18, 2018 | 92.03 | 92.77 | 91.24 | 91.57 | 4,825,256 | -0.32(-0.35%) |
Oct 17, 2018 | 90.96 | 92.29 | 90.94 | 91.89 | 5,299,266 | +0.78(+0.86%) |
Oct 16, 2018 | 90.19 | 91.36 | 89.79 | 91.11 | 4,787,352 | +1.49(+1.67%) |
Oct 15, 2018 | 89.25 | 90.48 | 89.23 | 89.62 | 4,485,765 | +0.30(+0.33%) |
Oct 12, 2018 | 89.34 | 89.73 | 88.68 | 89.32 | 5,354,833 | +0.19(+0.21%) |
Oct 11, 2018 | 91.80 | 92.03 | 89.00 | 89.13 | 6,782,071 | -1.93(-2.12%) |
Oct 10, 2018 | 91.28 | 92.77 | 90.95 | 91.07 | 6,831,870 | -0.66(-0.72%) |
Oct 09, 2018 | 92.20 | 92.42 | 91.22 | 91.73 | 4,839,244 | -0.06(-0.06%) |
Oct 08, 2018 | 90.23 | 91.91 | 90.19 | 91.79 | 4,707,338 | +1.44(+1.60%) |
Oct 05, 2018 | 90.14 | 90.79 | 89.91 | 90.35 | 4,052,370 | -0.10(-0.11%) |
Oct 04, 2018 | 90.65 | 91.12 | 89.76 | 90.45 | 5,809,867 | -0.77(-0.85%) |
Oct 03, 2018 | 92.65 | 93.08 | 90.92 | 91.22 | 7,198,654 | -1.02(-1.10%) |
Oct 02, 2018 | 93.70 | 94.26 | 91.37 | 92.24 | 7,899,210 | -1.69(-1.80%) |