Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 115.03 | 115.53 | 114.21 | 114.61 | 7,104 | -0.52(-0.45%) |
Oct 30, 2019 | 114.70 | 115.23 | 114.41 | 115.13 | 11,507 | +0.53(+0.46%) |
Oct 29, 2019 | 114.93 | 115.00 | 114.56 | 114.60 | 13,320 | -0.02(-0.02%) |
Oct 28, 2019 | 115.24 | 115.24 | 114.51 | 114.62 | 4,775 | -0.35(-0.30%) |
Oct 25, 2019 | 114.79 | 115.21 | 114.71 | 114.97 | 12,390 | -0.13(-0.11%) |
Oct 24, 2019 | 115.26 | 115.26 | 114.87 | 115.10 | 5,601 | +0.30(+0.26%) |
Oct 23, 2019 | 114.37 | 114.80 | 114.37 | 114.80 | 4,827 | +0.30(+0.26%) |
Oct 22, 2019 | 115.12 | 115.12 | 114.47 | 114.50 | 5,242 | +0.07(+0.06%) |
Oct 21, 2019 | 114.28 | 114.49 | 114.19 | 114.43 | 5,677 | +0.26(+0.22%) |
Oct 18, 2019 | 113.61 | 114.38 | 113.61 | 114.17 | 5,973 | +0.35(+0.31%) |
Oct 17, 2019 | 113.87 | 114.15 | 113.62 | 113.82 | 6,371 | +0.52(+0.46%) |
Oct 16, 2019 | 113.00 | 113.31 | 113.00 | 113.30 | 4,954 | +0.24(+0.21%) |
Oct 15, 2019 | 113.37 | 113.37 | 112.91 | 113.06 | 16,789 | -0.10(-0.09%) |
Oct 14, 2019 | 113.06 | 113.19 | 113.06 | 113.16 | 3,384 | -0.16(-0.14%) |
Oct 11, 2019 | 113.11 | 114.02 | 113.11 | 113.33 | 26,993 | +0.51(+0.45%) |
Oct 10, 2019 | 112.36 | 112.99 | 112.22 | 112.82 | 11,111 | +0.38(+0.34%) |
Oct 09, 2019 | 112.23 | 112.68 | 112.06 | 112.44 | 5,234 | +0.77(+0.69%) |
Oct 08, 2019 | 112.08 | 112.60 | 111.62 | 111.67 | 18,592 | -1.47(-1.30%) |
Oct 07, 2019 | 113.42 | 113.81 | 112.93 | 113.14 | 9,443 | -0.70(-0.61%) |
Oct 04, 2019 | 112.93 | 113.84 | 112.69 | 113.84 | 6,858 | +1.66(+1.48%) |
Oct 03, 2019 | 111.64 | 112.37 | 110.74 | 112.18 | 13,861 | +0.77(+0.69%) |
Oct 02, 2019 | 112.99 | 113.17 | 110.90 | 111.41 | 10,544 | -2.30(-2.02%) |
Oct 01, 2019 | 114.82 | 114.82 | 113.49 | 113.70 | 7,008 | -0.63(-0.55%) |
Sep 30, 2019 | 113.72 | 114.43 | 113.72 | 114.34 | 12,034 | +0.84(+0.74%) |
Sep 27, 2019 | 113.96 | 113.99 | 113.00 | 113.50 | 7,301 | -0.22(-0.19%) |
Sep 26, 2019 | 113.47 | 114.00 | 113.27 | 113.72 | 6,988 | +0.61(+0.54%) |
Sep 25, 2019 | 113.53 | 113.53 | 112.84 | 113.11 | 5,870 | +0.80(+0.71%) |
Sep 24, 2019 | 112.93 | 112.93 | 112.14 | 112.31 | 13,305 | -0.22(-0.20%) |
Sep 23, 2019 | 112.03 | 112.91 | 112.03 | 112.53 | 13,220 | +0.23(+0.20%) |
Sep 20, 2019 | 113.02 | 113.02 | 112.30 | 112.30 | 11,792 | -0.34(-0.30%) |
Sep 19, 2019 | 112.80 | 112.93 | 112.63 | 112.64 | 4,658 | -0.08(-0.07%) |
Sep 18, 2019 | 112.71 | 112.91 | 112.06 | 112.73 | 19,833 | -0.05(-0.05%) |
Sep 17, 2019 | 112.23 | 112.96 | 112.23 | 112.78 | 7,389 | +0.36(+0.32%) |
Sep 16, 2019 | 112.69 | 112.76 | 112.25 | 112.42 | 8,300 | -0.90(-0.79%) |
Sep 13, 2019 | 113.86 | 114.06 | 113.32 | 113.32 | 9,122 | -0.75(-0.65%) |
Sep 12, 2019 | 114.21 | 114.40 | 114.00 | 114.07 | 9,473 | +0.51(+0.45%) |
Sep 11, 2019 | 113.12 | 113.62 | 113.12 | 113.56 | 6,466 | +0.78(+0.70%) |
Sep 10, 2019 | 113.02 | 113.02 | 112.43 | 112.78 | 5,345 | -0.56(-0.50%) |
Sep 09, 2019 | 113.27 | 113.42 | 113.15 | 113.34 | 6,993 | +0.15(+0.14%) |
Sep 06, 2019 | 112.94 | 113.30 | 112.83 | 113.19 | 6,007 | +0.51(+0.45%) |
Sep 05, 2019 | 113.21 | 113.21 | 112.67 | 112.67 | 10,318 | +0.30(+0.26%) |
Sep 04, 2019 | 111.74 | 112.40 | 111.59 | 112.38 | 7,895 | +1.35(+1.21%) |
Sep 03, 2019 | 110.20 | 111.04 | 110.20 | 111.03 | 12,087 | +0.15(+0.14%) |
Aug 30, 2019 | 111.40 | 111.50 | 110.62 | 110.88 | 11,236 | +0.02(+0.02%) |
Aug 29, 2019 | 110.98 | 111.55 | 110.28 | 110.86 | 10,096 | +0.42(+0.38%) |
Aug 28, 2019 | 109.29 | 110.48 | 109.28 | 110.44 | 6,799 | +1.00(+0.91%) |
Aug 27, 2019 | 110.58 | 110.94 | 109.27 | 109.44 | 12,825 | -0.36(-0.33%) |
Aug 26, 2019 | 109.64 | 110.20 | 109.60 | 109.80 | 8,626 | +1.15(+1.06%) |
Aug 23, 2019 | 110.71 | 111.34 | 108.37 | 108.65 | 12,348 | -2.66(-2.39%) |
Aug 22, 2019 | 110.98 | 111.57 | 110.56 | 111.31 | 15,073 | +0.47(+0.42%) |
Aug 21, 2019 | 110.81 | 110.89 | 110.57 | 110.84 | 19,655 | +0.66(+0.60%) |
Aug 20, 2019 | 110.88 | 110.88 | 110.18 | 110.18 | 10,704 | -1.02(-0.92%) |
Aug 19, 2019 | 110.93 | 111.41 | 110.83 | 111.20 | 10,554 | +1.11(+1.01%) |
Aug 16, 2019 | 108.94 | 110.09 | 108.94 | 110.09 | 17,688 | +1.53(+1.41%) |
Aug 15, 2019 | 108.64 | 108.86 | 108.15 | 108.56 | 46,056 | +0.23(+0.21%) |
Aug 14, 2019 | 109.46 | 109.66 | 108.07 | 108.33 | 13,387 | -2.11(-1.91%) |
Aug 13, 2019 | 110.27 | 111.02 | 109.67 | 110.44 | 9,401 | +1.21(+1.11%) |
Aug 12, 2019 | 109.69 | 109.69 | 108.92 | 109.22 | 8,453 | -1.05(-0.96%) |
Aug 09, 2019 | 111.17 | 111.50 | 109.58 | 110.28 | 14,239 | -0.95(-0.86%) |
Aug 08, 2019 | 109.63 | 111.37 | 109.61 | 111.23 | 14,887 | +1.61(+1.47%) |
Aug 07, 2019 | 108.12 | 109.84 | 107.16 | 109.62 | 21,355 | +1.01(+0.93%) |
Aug 06, 2019 | 108.26 | 108.77 | 107.85 | 108.61 | 7,038 | +1.30(+1.22%) |
Aug 05, 2019 | 109.43 | 109.43 | 107.16 | 107.31 | 17,233 | -2.95(-2.67%) |
Aug 02, 2019 | 110.31 | 110.73 | 109.92 | 110.26 | 20,247 | -0.37(-0.33%) |
Aug 01, 2019 | 112.04 | 112.98 | 110.51 | 110.62 | 24,656 | -1.16(-1.04%) |
Jul 31, 2019 | 113.20 | 113.20 | 110.67 | 111.79 | 22,287 | -1.58(-1.39%) |
Jul 30, 2019 | 113.35 | 113.71 | 113.29 | 113.37 | 36,261 | +0.06(+0.06%) |
Jul 29, 2019 | 112.86 | 113.33 | 112.86 | 113.30 | 8,063 | +0.42(+0.37%) |
Jul 26, 2019 | 112.31 | 112.94 | 112.02 | 112.89 | 5,784 | +0.97(+0.87%) |
Jul 25, 2019 | 111.76 | 112.17 | 111.64 | 111.91 | 7,570 | -0.36(-0.32%) |
Jul 24, 2019 | 112.42 | 112.50 | 112.16 | 112.27 | 6,622 | -0.32(-0.29%) |
Jul 23, 2019 | 112.40 | 112.70 | 112.25 | 112.59 | 6,365 | +1.15(+1.04%) |
Jul 22, 2019 | 112.21 | 112.29 | 111.39 | 111.44 | 8,460 | -0.52(-0.46%) |
Jul 19, 2019 | 112.69 | 113.05 | 111.96 | 111.96 | 12,459 | -0.46(-0.41%) |
Jul 18, 2019 | 111.91 | 112.78 | 111.74 | 112.41 | 97,787 | +0.67(+0.60%) |
Jul 17, 2019 | 111.98 | 112.08 | 111.74 | 111.74 | 13,817 | -0.45(-0.40%) |
Jul 16, 2019 | 111.75 | 112.22 | 111.75 | 112.19 | 14,034 | +0.01(+0.01%) |
Jul 15, 2019 | 112.13 | 112.22 | 111.90 | 112.18 | 13,413 | +0.17(+0.15%) |
Jul 12, 2019 | 111.33 | 112.05 | 111.33 | 112.01 | 9,344 | +0.80(+0.72%) |
Jul 11, 2019 | 111.18 | 111.23 | 110.74 | 111.21 | 7,668 | +0.14(+0.13%) |
Jul 10, 2019 | 110.85 | 111.32 | 110.85 | 111.07 | 9,337 | +0.62(+0.56%) |
Jul 09, 2019 | 110.78 | 110.78 | 110.09 | 110.45 | 6,247 | -0.71(-0.64%) |
Jul 08, 2019 | 111.05 | 111.31 | 110.89 | 111.17 | 43,150 | -0.02(-0.02%) |
Jul 05, 2019 | 111.29 | 111.29 | 110.10 | 111.18 | 30,593 | -0.51(-0.46%) |
Jul 03, 2019 | 110.84 | 111.80 | 110.84 | 111.70 | 4,116 | +1.31(+1.19%) |
Jul 02, 2019 | 110.00 | 110.38 | 109.66 | 110.38 | 25,687 | +0.51(+0.47%) |
Jul 01, 2019 | 110.07 | 110.23 | 109.32 | 109.87 | 86,371 | +0.68(+0.63%) |
Jun 28, 2019 | 109.61 | 109.61 | 109.03 | 109.19 | 16,353 | +0.21(+0.19%) |
Jun 27, 2019 | 108.74 | 109.12 | 108.55 | 108.98 | 17,564 | +0.44(+0.41%) |
Jun 26, 2019 | 108.86 | 108.99 | 108.54 | 108.54 | 11,608 | -1.01(-0.92%) |
Jun 25, 2019 | 110.19 | 110.19 | 109.35 | 109.55 | 23,094 | -0.49(-0.45%) |
Jun 24, 2019 | 110.09 | 110.56 | 109.97 | 110.04 | 17,220 | +0.15(+0.14%) |
Jun 21, 2019 | 110.10 | 110.44 | 109.70 | 109.89 | 30,037 | -0.43(-0.39%) |
Jun 20, 2019 | 110.09 | 110.39 | 109.64 | 110.32 | 17,350 | +1.01(+0.92%) |
Jun 19, 2019 | 108.86 | 109.47 | 108.53 | 109.31 | 108,779 | +0.22(+0.20%) |
Jun 18, 2019 | 109.86 | 109.86 | 108.98 | 109.10 | 17,278 | -0.12(-0.11%) |
Jun 17, 2019 | 109.43 | 109.43 | 109.02 | 109.22 | 9,333 | -0.26(-0.24%) |
Jun 14, 2019 | 109.26 | 109.55 | 109.25 | 109.48 | 6,386 | +0.14(+0.13%) |
Jun 13, 2019 | 109.18 | 109.34 | 108.93 | 109.34 | 5,592 | +0.57(+0.52%) |
Jun 12, 2019 | 109.12 | 109.53 | 108.73 | 108.77 | 8,631 | -0.30(-0.27%) |
Jun 11, 2019 | 109.28 | 109.29 | 108.87 | 109.06 | 10,989 | +0.30(+0.27%) |
Jun 10, 2019 | 109.15 | 109.15 | 108.57 | 108.76 | 13,121 | +0.07(+0.06%) |
Jun 07, 2019 | 108.43 | 108.98 | 108.43 | 108.70 | 9,187 | +0.97(+0.90%) |
Jun 06, 2019 | 107.27 | 107.78 | 107.21 | 107.72 | 10,999 | +0.69(+0.64%) |
Jun 05, 2019 | 106.37 | 107.07 | 106.26 | 107.04 | 12,544 | +1.12(+1.06%) |
Jun 04, 2019 | 104.84 | 105.91 | 104.84 | 105.91 | 4,343 | +1.76(+1.69%) |
Jun 03, 2019 | 103.23 | 104.26 | 103.18 | 104.15 | 16,675 | +1.29(+1.26%) |
May 31, 2019 | 103.57 | 103.57 | 102.68 | 102.86 | 17,253 | -1.59(-1.52%) |
May 30, 2019 | 104.60 | 104.59 | 104.09 | 104.45 | 6,271 | +0.19(+0.18%) |
May 29, 2019 | 104.50 | 104.50 | 103.72 | 104.26 | 25,364 | -0.89(-0.85%) |
May 28, 2019 | 106.92 | 106.92 | 105.03 | 105.15 | 9,932 | -1.64(-1.53%) |
May 24, 2019 | 107.55 | 107.55 | 106.75 | 106.79 | 5,937 | -0.39(-0.37%) |
May 23, 2019 | 107.07 | 107.30 | 106.61 | 107.18 | 123,906 | -0.47(-0.44%) |
May 22, 2019 | 107.36 | 107.74 | 107.36 | 107.65 | 10,175 | -0.03(-0.03%) |
May 21, 2019 | 108.08 | 108.08 | 107.69 | 107.69 | 3,659 | -0.03(-0.03%) |
May 20, 2019 | 107.97 | 108.16 | 107.51 | 107.71 | 8,011 | -0.79(-0.72%) |
May 17, 2019 | 108.89 | 109.19 | 108.34 | 108.50 | 18,150 | -0.50(-0.46%) |
May 16, 2019 | 108.63 | 109.47 | 108.53 | 109.00 | 10,008 | +0.68(+0.63%) |
May 15, 2019 | 107.48 | 108.50 | 107.26 | 108.32 | 82,516 | +0.95(+0.88%) |
May 14, 2019 | 107.15 | 108.01 | 107.15 | 107.38 | 10,632 | +0.69(+0.64%) |
May 13, 2019 | 106.79 | 106.86 | 106.30 | 106.69 | 17,392 | -1.53(-1.41%) |
May 10, 2019 | 107.01 | 108.42 | 106.22 | 108.21 | 16,917 | +0.82(+0.76%) |
May 09, 2019 | 107.12 | 107.55 | 106.44 | 107.39 | 5,967 | -0.31(-0.29%) |
May 08, 2019 | 107.86 | 108.34 | 107.69 | 107.70 | 31,457 | -0.21(-0.19%) |
May 07, 2019 | 108.50 | 108.68 | 107.25 | 107.91 | 110,829 | -1.17(-1.07%) |
May 06, 2019 | 108.37 | 109.24 | 108.37 | 109.08 | 9,718 | -0.62(-0.56%) |
May 03, 2019 | 109.28 | 109.83 | 109.28 | 109.70 | 7,282 | +0.79(+0.72%) |
May 02, 2019 | 108.80 | 109.02 | 108.54 | 108.91 | 13,460 | -0.06(-0.06%) |
May 01, 2019 | 110.39 | 110.39 | 108.97 | 108.97 | 14,425 | -1.28(-1.17%) |
Apr 30, 2019 | 109.33 | 110.28 | 109.23 | 110.26 | 16,479 | +0.89(+0.82%) |
Apr 29, 2019 | 109.11 | 109.53 | 109.11 | 109.37 | 15,665 | +0.24(+0.22%) |
Apr 26, 2019 | 108.22 | 109.17 | 108.22 | 109.13 | 3,921 | +1.40(+1.30%) |
Apr 25, 2019 | 107.84 | 108.04 | 107.72 | 107.73 | 8,310 | -1.38(-1.27%) |
Apr 24, 2019 | 108.92 | 109.34 | 108.85 | 109.11 | 5,282 | +0.18(+0.16%) |
Apr 23, 2019 | 108.91 | 108.98 | 108.70 | 108.94 | 6,474 | +0.20(+0.19%) |
Apr 22, 2019 | 108.98 | 109.11 | 108.69 | 108.73 | 4,526 | -0.43(-0.39%) |
Apr 18, 2019 | 109.56 | 109.56 | 108.65 | 109.16 | 7,282 | +0.11(+0.10%) |
Apr 17, 2019 | 108.74 | 109.17 | 108.74 | 109.05 | 5,022 | +0.56(+0.52%) |
Apr 16, 2019 | 108.62 | 108.62 | 108.23 | 108.49 | 15,870 | +0.03(+0.03%) |
Apr 15, 2019 | 108.16 | 108.50 | 108.16 | 108.46 | 11,012 | +0.24(+0.22%) |
Apr 12, 2019 | 107.95 | 108.21 | 107.95 | 108.21 | 3,249 | +0.54(+0.51%) |
Apr 11, 2019 | 107.70 | 107.74 | 107.49 | 107.67 | 5,819 | +0.13(+0.12%) |
Apr 10, 2019 | 107.10 | 107.64 | 107.10 | 107.54 | 9,042 | +0.51(+0.48%) |
Apr 09, 2019 | 107.07 | 107.08 | 106.87 | 107.03 | 23,971 | -0.33(-0.31%) |
Apr 08, 2019 | 106.95 | 107.38 | 106.82 | 107.36 | 7,747 | +0.40(+0.38%) |
Apr 05, 2019 | 106.89 | 106.96 | 106.76 | 106.95 | 8,402 | +0.20(+0.19%) |
Apr 04, 2019 | 106.49 | 106.78 | 106.41 | 106.75 | 7,305 | +0.47(+0.45%) |
Apr 03, 2019 | 106.59 | 106.84 | 106.03 | 106.28 | 8,534 | -0.33(-0.31%) |
Apr 02, 2019 | 106.83 | 106.86 | 106.48 | 106.61 | 10,012 | -0.36(-0.33%) |
Apr 01, 2019 | 107.05 | 107.05 | 106.72 | 106.97 | 23,789 | +0.35(+0.33%) |
Mar 29, 2019 | 106.48 | 106.71 | 106.14 | 106.62 | 14,564 | +0.42(+0.39%) |
Mar 28, 2019 | 106.28 | 106.30 | 105.95 | 106.20 | 25,282 | +0.79(+0.75%) |
Mar 27, 2019 | 105.67 | 105.67 | 104.84 | 105.41 | 18,722 | -0.17(-0.16%) |
Mar 26, 2019 | 105.22 | 105.91 | 105.18 | 105.58 | 10,298 | +0.91(+0.87%) |
Mar 25, 2019 | 104.02 | 104.93 | 104.00 | 104.67 | 36,505 | +0.34(+0.33%) |
Mar 22, 2019 | 105.07 | 105.28 | 104.33 | 104.33 | 33,050 | -1.16(-1.10%) |
Mar 21, 2019 | 104.46 | 105.66 | 104.46 | 105.49 | 17,895 | +1.47(+1.41%) |
Mar 20, 2019 | 104.16 | 104.36 | 103.82 | 104.03 | 11,210 | -0.64(-0.62%) |
Mar 19, 2019 | 104.88 | 105.40 | 104.31 | 104.67 | 13,192 | -0.12(-0.11%) |
Mar 18, 2019 | 104.26 | 104.88 | 104.26 | 104.79 | 7,026 | +0.20(+0.19%) |
Mar 15, 2019 | 104.61 | 104.94 | 104.40 | 104.59 | 16,320 | +0.41(+0.39%) |
Mar 14, 2019 | 104.28 | 104.38 | 104.15 | 104.18 | 4,137 | -0.33(-0.31%) |
Mar 13, 2019 | 103.98 | 104.72 | 103.98 | 104.51 | 9,939 | +0.67(+0.64%) |
Mar 12, 2019 | 104.04 | 104.04 | 103.82 | 103.84 | 7,725 | -0.20(-0.19%) |
Mar 11, 2019 | 103.43 | 104.08 | 103.43 | 104.04 | 7,250 | +1.40(+1.36%) |
Mar 08, 2019 | 102.56 | 102.66 | 102.17 | 102.64 | 12,830 | -0.22(-0.22%) |
Mar 07, 2019 | 103.08 | 103.08 | 102.62 | 102.87 | 18,525 | -0.25(-0.24%) |
Mar 06, 2019 | 103.28 | 103.53 | 102.98 | 103.12 | 7,812 | -0.27(-0.26%) |
Mar 05, 2019 | 103.54 | 103.65 | 103.35 | 103.38 | 9,680 | -0.25(-0.24%) |
Mar 04, 2019 | 104.17 | 104.20 | 102.90 | 103.63 | 25,763 | -0.27(-0.26%) |
Mar 01, 2019 | 103.86 | 103.92 | 103.40 | 103.90 | 34,891 | +0.21(+0.21%) |
Feb 28, 2019 | 103.51 | 103.94 | 103.49 | 103.69 | 12,431 | +0.15(+0.15%) |
Feb 27, 2019 | 103.31 | 103.55 | 103.06 | 103.53 | 10,910 | +0.03(+0.03%) |
Feb 26, 2019 | 103.70 | 104.04 | 103.48 | 103.51 | 12,134 | +0.04(+0.04%) |
Feb 25, 2019 | 104.16 | 104.16 | 103.36 | 103.46 | 33,181 | -0.31(-0.30%) |
Feb 22, 2019 | 103.30 | 103.84 | 103.20 | 103.77 | 11,930 | -0.15(-0.14%) |
Feb 21, 2019 | 103.48 | 104.17 | 103.46 | 103.92 | 22,885 | +0.18(+0.18%) |
Feb 20, 2019 | 103.49 | 104.12 | 103.49 | 103.74 | 18,207 | +0.15(+0.15%) |
Feb 19, 2019 | 103.46 | 103.87 | 103.18 | 103.59 | 75,140 | +0.17(+0.16%) |
Feb 15, 2019 | 103.40 | 103.63 | 103.20 | 103.42 | 13,393 | +0.73(+0.71%) |
Feb 14, 2019 | 102.72 | 103.09 | 102.58 | 102.69 | 133,095 | -1.15(-1.10%) |
Feb 13, 2019 | 103.79 | 103.92 | 103.48 | 103.84 | 20,801 | +0.27(+0.26%) |
Feb 12, 2019 | 102.81 | 103.70 | 102.81 | 103.57 | 9,147 | +1.18(+1.15%) |
Feb 11, 2019 | 102.29 | 102.45 | 102.16 | 102.39 | 10,734 | +0.28(+0.27%) |
Feb 08, 2019 | 101.19 | 102.11 | 101.09 | 102.11 | 16,995 | +0.80(+0.79%) |
Feb 07, 2019 | 101.34 | 101.59 | 100.79 | 101.31 | 13,093 | -0.53(-0.52%) |
Feb 06, 2019 | 101.94 | 101.96 | 101.62 | 101.85 | 16,217 | -0.40(-0.39%) |
Feb 05, 2019 | 102.09 | 102.40 | 102.00 | 102.25 | 11,830 | +0.32(+0.31%) |
Feb 04, 2019 | 101.44 | 101.93 | 101.15 | 101.93 | 19,275 | +0.45(+0.45%) |
Feb 01, 2019 | 101.69 | 101.77 | 101.22 | 101.47 | 19,584 | -0.17(-0.17%) |
Jan 31, 2019 | 99.84 | 101.76 | 99.75 | 101.64 | 17,756 | +1.75(+1.75%) |
Jan 30, 2019 | 99.08 | 100.03 | 98.93 | 99.89 | 27,432 | +1.02(+1.03%) |
Jan 29, 2019 | 98.75 | 98.93 | 98.57 | 98.87 | 12,262 | +0.15(+0.15%) |
Jan 28, 2019 | 98.11 | 98.72 | 98.03 | 98.72 | 21,088 | +0.18(+0.18%) |
Jan 25, 2019 | 98.67 | 99.25 | 98.35 | 98.54 | 23,073 | +0.33(+0.33%) |
Jan 24, 2019 | 98.41 | 98.41 | 97.50 | 98.21 | 29,478 | -0.59(-0.59%) |
Jan 23, 2019 | 98.84 | 99.32 | 98.10 | 98.80 | 114,043 | +0.52(+0.52%) |
Jan 22, 2019 | 99.09 | 99.09 | 97.64 | 98.28 | 48,036 | -1.25(-1.26%) |
Jan 18, 2019 | 99.10 | 99.85 | 99.10 | 99.54 | 25,999 | +1.17(+1.19%) |
Jan 17, 2019 | 97.36 | 98.54 | 97.36 | 98.36 | 25,031 | +0.75(+0.76%) |
Jan 16, 2019 | 98.13 | 98.13 | 97.50 | 97.62 | 13,061 | -0.55(-0.56%) |
Jan 15, 2019 | 97.49 | 98.23 | 97.49 | 98.17 | 31,764 | +0.76(+0.78%) |
Jan 14, 2019 | 97.58 | 97.87 | 97.29 | 97.40 | 37,348 | -0.35(-0.35%) |
Jan 11, 2019 | 97.31 | 97.88 | 97.27 | 97.75 | 19,584 | +0.22(+0.23%) |
Jan 10, 2019 | 96.73 | 97.63 | 96.57 | 97.53 | 23,914 | +0.44(+0.46%) |
Jan 09, 2019 | 97.27 | 97.67 | 96.98 | 97.08 | 38,355 | -0.28(-0.28%) |
Jan 08, 2019 | 96.93 | 97.49 | 96.65 | 97.36 | 35,551 | +1.16(+1.21%) |
Jan 07, 2019 | 95.64 | 96.80 | 95.30 | 96.20 | 43,088 | +0.41(+0.43%) |
Jan 04, 2019 | 94.19 | 95.79 | 94.08 | 95.79 | 37,479 | +2.61(+2.80%) |
Jan 03, 2019 | 93.97 | 94.49 | 93.17 | 93.17 | 45,310 | -1.19(-1.26%) |
Jan 02, 2019 | 93.31 | 94.61 | 93.31 | 94.36 | 50,381 | -0.20(-0.22%) |
Dec 31, 2018 | 94.79 | 94.79 | 93.65 | 94.57 | 70,120 | +0.14(+0.15%) |
Dec 28, 2018 | 95.00 | 95.56 | 94.02 | 94.43 | 93,306 | +0.02(+0.02%) |
Dec 27, 2018 | 93.06 | 94.41 | 91.49 | 94.41 | 324,360 | +0.68(+0.72%) |
Dec 26, 2018 | 91.22 | 93.73 | 90.07 | 93.73 | 129,546 | +2.88(+3.17%) |
Dec 24, 2018 | 93.10 | 93.10 | 90.86 | 90.86 | 27,012 | -2.75(-2.94%) |
Dec 21, 2018 | 94.88 | 96.73 | 93.56 | 93.61 | 189,988 | -0.87(-0.92%) |
Dec 20, 2018 | 95.49 | 95.73 | 93.56 | 94.48 | 262,532 | -1.31(-1.36%) |
Dec 19, 2018 | 97.39 | 98.02 | 95.33 | 95.79 | 94,210 | -1.15(-1.18%) |
Dec 18, 2018 | 98.82 | 98.82 | 96.41 | 96.93 | 52,450 | -0.83(-0.85%) |
Dec 17, 2018 | 99.14 | 99.70 | 97.23 | 97.76 | 50,776 | -2.24(-2.24%) |
Dec 14, 2018 | 101.04 | 101.04 | 99.76 | 100.00 | 27,065 | -1.28(-1.26%) |
Dec 13, 2018 | 101.28 | 101.76 | 100.94 | 101.28 | 31,117 | +0.19(+0.18%) |
Dec 12, 2018 | 101.81 | 101.91 | 101.09 | 101.09 | 27,358 | +0.08(+0.08%) |
Dec 11, 2018 | 101.67 | 101.84 | 100.47 | 101.01 | 43,306 | +0.73(+0.73%) |
Dec 10, 2018 | 100.79 | 100.81 | 98.82 | 100.28 | 54,334 | -0.30(-0.30%) |
Dec 07, 2018 | 102.44 | 102.44 | 100.26 | 100.58 | 29,217 | -1.63(-1.60%) |
Dec 06, 2018 | 101.98 | 102.21 | 100.08 | 102.21 | 40,096 | -0.16(-0.16%) |
Dec 04, 2018 | 104.46 | 104.72 | 102.28 | 102.37 | 47,109 | -2.08(-2.00%) |
Dec 03, 2018 | 104.83 | 104.83 | 103.66 | 104.46 | 18,056 | +0.39(+0.37%) |
Nov 30, 2018 | 103.41 | 104.16 | 103.36 | 104.07 | 20,497 | +0.80(+0.78%) |
Nov 29, 2018 | 103.04 | 103.63 | 102.99 | 103.26 | 33,585 | -0.05(-0.04%) |
Nov 28, 2018 | 102.21 | 103.31 | 101.87 | 103.31 | 45,203 | +1.03(+1.00%) |
Nov 27, 2018 | 102.03 | 102.28 | 101.70 | 102.28 | 23,523 | +0.13(+0.13%) |
Nov 26, 2018 | 101.98 | 102.29 | 101.57 | 102.15 | 44,156 | +0.80(+0.78%) |
Nov 23, 2018 | 101.06 | 101.71 | 101.02 | 101.36 | 7,700 | -0.05(-0.05%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 102.45 | 102.60 | 101.37 | 101.55 | 37,600 | -1.26(-1.23%) |
Nov 19, 2018 | 103.52 | 103.58 | 102.64 | 102.81 | 261,819 | -0.59(-0.57%) |
Nov 16, 2018 | 103.06 | 104.03 | 103.04 | 103.41 | 21,969 | +0.11(+0.11%) |
Nov 15, 2018 | 102.99 | 103.34 | 101.96 | 103.29 | 62,099 | -0.06(-0.06%) |
Nov 14, 2018 | 104.25 | 104.25 | 102.97 | 103.35 | 45,874 | -0.38(-0.37%) |
Nov 13, 2018 | 103.94 | 104.37 | 103.47 | 103.73 | 39,584 | -0.03(-0.03%) |
Nov 12, 2018 | 104.20 | 104.71 | 103.63 | 103.76 | 354,268 | -0.91(-0.87%) |
Nov 09, 2018 | 104.81 | 104.96 | 104.33 | 104.67 | 16,760 | -0.56(-0.53%) |
Nov 08, 2018 | 104.92 | 105.39 | 104.89 | 105.22 | 18,761 | -0.27(-0.25%) |
Nov 07, 2018 | 105.44 | 105.49 | 104.61 | 105.49 | 14,465 | +0.56(+0.53%) |
Nov 06, 2018 | 104.46 | 104.98 | 104.36 | 104.93 | 20,525 | +0.46(+0.44%) |
Nov 05, 2018 | 104.12 | 104.61 | 103.94 | 104.47 | 12,986 | +0.74(+0.72%) |
Nov 02, 2018 | 104.09 | 104.24 | 102.80 | 103.73 | 31,368 | -0.27(-0.26%) |