Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.66 | 133.66 | 131.80 | 133.10 | 1,145,233 | +0.82(+0.62%) |
Oct 30, 2019 | 130.61 | 132.78 | 130.10 | 132.29 | 1,244,540 | +2.10(+1.61%) |
Oct 29, 2019 | 128.05 | 130.53 | 128.03 | 130.19 | 1,621,462 | +2.27(+1.77%) |
Oct 28, 2019 | 130.59 | 130.90 | 127.32 | 127.92 | 1,553,921 | -1.96(-1.51%) |
Oct 25, 2019 | 132.65 | 133.14 | 128.84 | 129.88 | 1,533,979 | -2.77(-2.09%) |
Oct 24, 2019 | 131.95 | 133.97 | 129.63 | 132.65 | 2,062,943 | -3.03(-2.23%) |
Oct 23, 2019 | 135.57 | 136.68 | 134.84 | 135.68 | 1,547,518 | -0.04(-0.03%) |
Oct 22, 2019 | 138.91 | 139.32 | 135.58 | 135.71 | 1,056,894 | -3.47(-2.49%) |
Oct 21, 2019 | 138.53 | 139.49 | 138.23 | 139.19 | 769,042 | +0.46(+0.33%) |
Oct 18, 2019 | 138.22 | 139.43 | 137.69 | 138.72 | 789,609 | +0.31(+0.22%) |
Oct 17, 2019 | 137.26 | 139.01 | 137.26 | 138.41 | 659,836 | +1.09(+0.79%) |
Oct 16, 2019 | 137.79 | 138.39 | 137.10 | 137.33 | 903,388 | -0.91(-0.66%) |
Oct 15, 2019 | 141.15 | 141.60 | 137.82 | 138.24 | 1,353,319 | -2.57(-1.83%) |
Oct 14, 2019 | 141.44 | 142.44 | 140.52 | 140.82 | 881,692 | +0.06(+0.04%) |
Oct 11, 2019 | 142.27 | 142.28 | 139.63 | 140.75 | 1,030,045 | -0.90(-0.63%) |
Oct 10, 2019 | 141.24 | 142.73 | 140.45 | 141.65 | 691,163 | -0.15(-0.11%) |
Oct 09, 2019 | 141.80 | 142.26 | 140.65 | 141.80 | 963,835 | +0.17(+0.12%) |
Oct 08, 2019 | 142.97 | 143.56 | 141.29 | 141.63 | 898,931 | -1.29(-0.90%) |
Oct 07, 2019 | 142.24 | 143.60 | 141.89 | 142.92 | 852,494 | +0.17(+0.12%) |
Oct 04, 2019 | 141.72 | 142.76 | 140.80 | 142.75 | 1,075,617 | +1.84(+1.31%) |
Oct 03, 2019 | 139.37 | 141.46 | 139.37 | 140.91 | 1,258,152 | +1.75(+1.26%) |
Oct 02, 2019 | 140.24 | 141.11 | 138.78 | 139.16 | 871,802 | -1.21(-0.86%) |
Oct 01, 2019 | 140.28 | 140.88 | 139.05 | 140.37 | 727,101 | -0.09(-0.06%) |
Sep 30, 2019 | 139.37 | 140.96 | 139.19 | 140.46 | 922,546 | +1.10(+0.79%) |
Sep 27, 2019 | 140.11 | 140.45 | 138.32 | 139.37 | 580,511 | -0.45(-0.32%) |
Sep 26, 2019 | 139.92 | 140.40 | 139.16 | 139.82 | 1,065,751 | +0.82(+0.59%) |
Sep 25, 2019 | 140.74 | 141.81 | 138.57 | 139.00 | 1,079,536 | -2.07(-1.47%) |
Sep 24, 2019 | 139.79 | 141.94 | 139.58 | 141.07 | 1,276,045 | +2.13(+1.53%) |
Sep 23, 2019 | 139.87 | 140.83 | 138.94 | 138.94 | 875,462 | -0.57(-0.41%) |
Sep 20, 2019 | 139.43 | 140.10 | 138.63 | 139.51 | 3,552,141 | +0.44(+0.32%) |
Sep 19, 2019 | 138.78 | 139.47 | 138.35 | 139.07 | 887,079 | +0.36(+0.26%) |
Sep 18, 2019 | 139.47 | 139.57 | 137.30 | 138.71 | 959,853 | +0.33(+0.24%) |
Sep 17, 2019 | 135.10 | 139.52 | 135.10 | 138.38 | 1,833,596 | +4.21(+3.14%) |
Sep 16, 2019 | 133.72 | 135.85 | 133.22 | 134.16 | 1,421,002 | -0.48(-0.36%) |
Sep 13, 2019 | 136.27 | 137.56 | 134.15 | 134.65 | 2,020,037 | -2.44(-1.78%) |
Sep 12, 2019 | 135.74 | 138.35 | 135.22 | 137.08 | 1,872,895 | +0.10(+0.07%) |
Sep 11, 2019 | 138.24 | 139.81 | 136.39 | 136.98 | 2,007,309 | -1.26(-0.91%) |
Sep 10, 2019 | 140.59 | 140.59 | 135.95 | 138.24 | 2,602,992 | -3.27(-2.31%) |
Sep 09, 2019 | 143.65 | 143.69 | 141.49 | 141.51 | 1,500,863 | -2.56(-1.78%) |
Sep 06, 2019 | 145.20 | 145.72 | 143.86 | 144.08 | 1,349,818 | -1.20(-0.82%) |
Sep 05, 2019 | 146.77 | 147.00 | 144.96 | 145.28 | 1,274,346 | -1.00(-0.68%) |
Sep 04, 2019 | 145.08 | 146.44 | 144.66 | 146.27 | 1,155,269 | +1.33(+0.92%) |
Sep 03, 2019 | 143.63 | 144.96 | 142.50 | 144.94 | 1,009,780 | +1.31(+0.91%) |
Aug 30, 2019 | 143.82 | 144.80 | 142.92 | 143.63 | 1,132,443 | +0.44(+0.31%) |
Aug 29, 2019 | 145.67 | 145.74 | 142.75 | 143.18 | 1,152,071 | -2.26(-1.55%) |
Aug 28, 2019 | 144.68 | 146.28 | 143.80 | 145.44 | 1,422,727 | +1.00(+0.69%) |
Aug 27, 2019 | 143.78 | 144.86 | 143.37 | 144.44 | 1,337,285 | +0.30(+0.21%) |
Aug 26, 2019 | 142.76 | 144.31 | 141.97 | 144.14 | 1,036,990 | +1.83(+1.29%) |
Aug 23, 2019 | 144.01 | 144.34 | 141.79 | 142.31 | 862,766 | -1.22(-0.85%) |
Aug 22, 2019 | 143.11 | 143.86 | 142.05 | 143.53 | 1,219,449 | +0.37(+0.25%) |
Aug 21, 2019 | 141.50 | 143.21 | 141.27 | 143.17 | 1,012,057 | +2.05(+1.45%) |
Aug 20, 2019 | 142.40 | 142.67 | 140.90 | 141.12 | 977,181 | -1.16(-0.82%) |
Aug 19, 2019 | 140.36 | 142.85 | 140.13 | 142.29 | 1,016,742 | +2.10(+1.50%) |
Aug 16, 2019 | 140.55 | 141.07 | 139.56 | 140.19 | 1,048,835 | -0.05(-0.04%) |
Aug 15, 2019 | 138.09 | 140.72 | 137.67 | 140.24 | 1,178,431 | +2.78(+2.02%) |
Aug 14, 2019 | 139.83 | 139.96 | 137.13 | 137.46 | 1,186,851 | -2.65(-1.89%) |
Aug 13, 2019 | 140.33 | 141.31 | 139.91 | 140.11 | 1,063,620 | -0.48(-0.34%) |
Aug 12, 2019 | 140.29 | 141.16 | 139.79 | 140.59 | 603,301 | +0.37(+0.26%) |
Aug 09, 2019 | 139.63 | 141.23 | 139.53 | 140.22 | 1,336,796 | +0.82(+0.59%) |
Aug 08, 2019 | 137.54 | 139.43 | 136.97 | 139.40 | 1,021,294 | +1.77(+1.28%) |
Aug 07, 2019 | 135.84 | 138.03 | 133.98 | 137.63 | 1,430,463 | +2.02(+1.49%) |
Aug 06, 2019 | 134.49 | 135.93 | 134.13 | 135.61 | 1,443,267 | +1.13(+0.84%) |
Aug 05, 2019 | 136.71 | 137.47 | 134.10 | 134.49 | 1,761,438 | -2.70(-1.97%) |
Aug 02, 2019 | 137.19 | 138.80 | 136.69 | 137.18 | 1,345,445 | +0.38(+0.28%) |
Aug 01, 2019 | 137.44 | 138.29 | 136.69 | 136.80 | 1,357,381 | -0.05(-0.03%) |
Jul 31, 2019 | 137.16 | 137.85 | 135.49 | 136.85 | 1,150,680 | -0.47(-0.34%) |
Jul 30, 2019 | 137.01 | 138.79 | 136.52 | 137.32 | 1,129,209 | +0.05(+0.03%) |
Jul 29, 2019 | 137.88 | 138.11 | 136.28 | 137.27 | 1,385,261 | -0.69(-0.50%) |
Jul 26, 2019 | 136.13 | 138.44 | 134.02 | 137.97 | 1,624,425 | +2.94(+2.18%) |
Jul 25, 2019 | 128.06 | 135.19 | 125.59 | 135.03 | 2,341,132 | +2.67(+2.02%) |
Jul 24, 2019 | 132.23 | 132.72 | 130.81 | 132.36 | 2,151,932 | -0.48(-0.36%) |
Jul 23, 2019 | 132.94 | 133.38 | 132.03 | 132.84 | 1,807,590 | +0.21(+0.16%) |
Jul 22, 2019 | 131.34 | 132.96 | 131.34 | 132.63 | 1,226,394 | +1.70(+1.29%) |
Jul 19, 2019 | 132.67 | 132.84 | 130.93 | 130.93 | 1,246,206 | -2.09(-1.57%) |
Jul 18, 2019 | 131.70 | 133.10 | 130.65 | 133.02 | 1,935,910 | +1.61(+1.23%) |
Jul 17, 2019 | 128.91 | 131.49 | 128.33 | 131.41 | 2,587,129 | +4.76(+3.76%) |
Jul 16, 2019 | 125.34 | 126.74 | 124.83 | 126.65 | 1,545,466 | +1.86(+1.49%) |
Jul 15, 2019 | 124.27 | 125.39 | 123.84 | 124.79 | 1,187,449 | +1.08(+0.87%) |
Jul 12, 2019 | 124.15 | 124.19 | 123.18 | 123.71 | 727,055 | +0.07(+0.06%) |
Jul 11, 2019 | 124.92 | 124.92 | 123.15 | 123.64 | 1,191,790 | -1.33(-1.07%) |
Jul 10, 2019 | 124.97 | 125.58 | 124.71 | 124.97 | 803,898 | -0.05(-0.04%) |
Jul 09, 2019 | 125.14 | 125.39 | 124.68 | 125.02 | 909,819 | +0.03(+0.02%) |
Jul 08, 2019 | 124.51 | 125.43 | 124.51 | 124.99 | 1,186,366 | +0.30(+0.24%) |
Jul 05, 2019 | 124.36 | 124.69 | 123.20 | 124.69 | 948,043 | +0.23(+0.19%) |
Jul 03, 2019 | 123.00 | 124.94 | 123.00 | 124.46 | 849,580 | +1.72(+1.40%) |
Jul 02, 2019 | 121.27 | 123.03 | 121.22 | 122.73 | 1,243,472 | +1.66(+1.37%) |
Jul 01, 2019 | 121.47 | 121.67 | 120.41 | 121.07 | 1,135,983 | +0.20(+0.16%) |
Jun 28, 2019 | 121.60 | 121.82 | 120.47 | 120.88 | 2,108,205 | -0.77(-0.63%) |
Jun 27, 2019 | 120.71 | 121.71 | 120.40 | 121.64 | 1,195,518 | +0.66(+0.54%) |
Jun 26, 2019 | 123.02 | 123.23 | 120.98 | 120.98 | 2,027,757 | -2.75(-2.22%) |
Jun 25, 2019 | 124.15 | 124.46 | 122.85 | 123.73 | 1,252,275 | -0.22(-0.18%) |
Jun 24, 2019 | 124.16 | 124.91 | 123.73 | 123.96 | 1,802,941 | +0.29(+0.23%) |
Jun 21, 2019 | 124.14 | 124.66 | 123.62 | 123.67 | 2,391,509 | -0.46(-0.37%) |
Jun 20, 2019 | 123.64 | 124.33 | 121.88 | 124.13 | 1,795,097 | -0.23(-0.19%) |
Jun 19, 2019 | 124.55 | 124.74 | 123.75 | 124.37 | 1,860,857 | -0.32(-0.25%) |
Jun 18, 2019 | 124.63 | 124.90 | 123.66 | 124.68 | 1,454,242 | +0.50(+0.40%) |
Jun 17, 2019 | 124.91 | 125.00 | 123.03 | 124.19 | 1,273,690 | -0.56(-0.45%) |
Jun 14, 2019 | 124.41 | 125.30 | 124.04 | 124.75 | 1,251,861 | +0.62(+0.50%) |
Jun 13, 2019 | 124.95 | 125.49 | 123.81 | 124.12 | 1,321,592 | -0.53(-0.43%) |
Jun 12, 2019 | 123.77 | 124.70 | 123.77 | 124.66 | 836,196 | +1.26(+1.02%) |
Jun 11, 2019 | 123.32 | 123.87 | 122.68 | 123.39 | 1,245,241 | +0.07(+0.06%) |
Jun 10, 2019 | 124.47 | 124.75 | 122.82 | 123.32 | 1,348,743 | -1.15(-0.92%) |
Jun 07, 2019 | 124.14 | 125.67 | 124.11 | 124.47 | 1,485,046 | +0.69(+0.56%) |
Jun 06, 2019 | 122.95 | 124.01 | 122.05 | 123.77 | 1,568,068 | +1.11(+0.90%) |
Jun 05, 2019 | 120.57 | 122.95 | 120.22 | 122.66 | 1,918,700 | +2.60(+2.16%) |
Jun 04, 2019 | 119.46 | 120.46 | 119.23 | 120.06 | 1,197,199 | +0.72(+0.60%) |
Jun 03, 2019 | 118.98 | 119.89 | 118.29 | 119.34 | 1,387,373 | +0.33(+0.28%) |
May 31, 2019 | 117.21 | 119.05 | 116.47 | 119.01 | 1,476,286 | +1.04(+0.88%) |
May 30, 2019 | 116.84 | 118.04 | 116.27 | 117.97 | 1,077,640 | +1.74(+1.50%) |
May 29, 2019 | 115.40 | 116.43 | 115.19 | 116.23 | 1,884,545 | +0.52(+0.45%) |
May 28, 2019 | 117.77 | 118.06 | 115.71 | 115.71 | 3,237,190 | -1.70(-1.45%) |
May 24, 2019 | 117.37 | 118.02 | 116.92 | 117.41 | 1,057,927 | -0.03(-0.02%) |
May 23, 2019 | 117.34 | 118.58 | 117.20 | 117.44 | 1,780,727 | -0.45(-0.38%) |
May 22, 2019 | 117.05 | 118.20 | 116.71 | 117.89 | 1,517,386 | +1.01(+0.87%) |
May 21, 2019 | 116.49 | 117.14 | 115.92 | 116.88 | 1,931,985 | +0.91(+0.78%) |
May 20, 2019 | 115.61 | 116.12 | 115.49 | 115.97 | 1,054,493 | +0.36(+0.31%) |
May 17, 2019 | 114.80 | 116.30 | 114.78 | 115.61 | 2,027,977 | +0.37(+0.32%) |
May 16, 2019 | 114.53 | 115.38 | 114.11 | 115.24 | 2,305,487 | +0.67(+0.59%) |
May 15, 2019 | 114.13 | 114.79 | 113.92 | 114.57 | 1,454,995 | +0.61(+0.53%) |
May 14, 2019 | 113.79 | 114.36 | 113.46 | 113.96 | 1,802,251 | -0.01(-0.01%) |
May 13, 2019 | 113.18 | 114.25 | 113.02 | 113.97 | 1,982,659 | +0.17(+0.15%) |
May 10, 2019 | 112.54 | 113.89 | 112.03 | 113.80 | 1,413,529 | +1.24(+1.10%) |
May 09, 2019 | 111.96 | 112.67 | 110.97 | 112.56 | 1,416,860 | +0.57(+0.51%) |
May 08, 2019 | 111.34 | 112.56 | 110.94 | 111.99 | 1,590,586 | +0.49(+0.44%) |
May 07, 2019 | 111.06 | 111.49 | 109.89 | 111.49 | 1,926,289 | +0.60(+0.54%) |
May 06, 2019 | 108.83 | 110.99 | 108.59 | 110.89 | 1,585,354 | +1.62(+1.49%) |
May 03, 2019 | 109.97 | 110.31 | 108.73 | 109.27 | 1,257,883 | -0.64(-0.58%) |
May 02, 2019 | 110.23 | 112.56 | 109.09 | 109.91 | 1,774,133 | -0.34(-0.31%) |
May 01, 2019 | 112.11 | 112.37 | 110.24 | 110.25 | 1,609,226 | -1.73(-1.55%) |
Apr 30, 2019 | 111.66 | 112.38 | 110.69 | 111.98 | 1,693,284 | +0.48(+0.43%) |
Apr 29, 2019 | 111.69 | 111.81 | 110.62 | 111.49 | 1,882,937 | -0.77(-0.69%) |
Apr 26, 2019 | 109.87 | 113.11 | 109.87 | 112.27 | 2,172,139 | +2.45(+2.23%) |
Apr 25, 2019 | 107.74 | 111.78 | 107.63 | 109.82 | 3,307,216 | +4.82(+4.59%) |
Apr 24, 2019 | 104.73 | 105.71 | 104.65 | 105.00 | 1,619,865 | +0.19(+0.18%) |
Apr 23, 2019 | 104.97 | 105.60 | 104.37 | 104.81 | 1,143,955 | -0.16(-0.15%) |
Apr 22, 2019 | 104.76 | 105.46 | 104.55 | 104.97 | 750,028 | +0.07(+0.07%) |
Apr 18, 2019 | 104.99 | 105.25 | 104.38 | 104.90 | 958,074 | +0.19(+0.18%) |
Apr 17, 2019 | 105.02 | 105.02 | 103.56 | 104.71 | 1,052,423 | -0.07(-0.07%) |
Apr 16, 2019 | 104.70 | 105.14 | 104.31 | 104.78 | 890,565 | +0.08(+0.08%) |
Apr 15, 2019 | 104.27 | 104.76 | 104.05 | 104.70 | 477,709 | +0.57(+0.54%) |
Apr 12, 2019 | 103.87 | 104.36 | 103.49 | 104.14 | 903,441 | +0.17(+0.16%) |
Apr 11, 2019 | 104.31 | 104.48 | 103.35 | 103.97 | 1,169,961 | -0.35(-0.34%) |
Apr 10, 2019 | 104.13 | 104.43 | 103.82 | 104.32 | 657,633 | +0.26(+0.25%) |
Apr 09, 2019 | 104.04 | 104.70 | 103.57 | 104.06 | 840,618 | -0.22(-0.21%) |
Apr 08, 2019 | 103.90 | 104.32 | 103.58 | 104.28 | 681,190 | +0.36(+0.35%) |
Apr 05, 2019 | 103.34 | 104.10 | 103.17 | 103.92 | 924,848 | +0.86(+0.84%) |
Apr 04, 2019 | 103.16 | 103.50 | 102.90 | 103.06 | 922,288 | +0.05(+0.04%) |
Apr 03, 2019 | 102.92 | 103.49 | 102.19 | 103.02 | 1,251,833 | +0.10(+0.10%) |
Apr 02, 2019 | 102.22 | 102.99 | 101.39 | 102.92 | 1,129,208 | +0.82(+0.80%) |
Apr 01, 2019 | 102.94 | 103.14 | 101.56 | 102.10 | 786,188 | -0.89(-0.86%) |
Mar 29, 2019 | 102.80 | 103.09 | 102.18 | 102.99 | 1,201,689 | +0.45(+0.44%) |
Mar 28, 2019 | 101.80 | 102.64 | 101.71 | 102.54 | 994,733 | +1.00(+0.98%) |
Mar 27, 2019 | 101.58 | 102.45 | 100.86 | 101.55 | 871,284 | -0.03(-0.03%) |
Mar 26, 2019 | 101.14 | 101.71 | 100.93 | 101.57 | 959,076 | +0.74(+0.74%) |
Mar 25, 2019 | 100.03 | 101.07 | 100.02 | 100.83 | 846,051 | +0.38(+0.38%) |
Mar 22, 2019 | 100.09 | 101.30 | 100.05 | 100.45 | 1,547,323 | +0.45(+0.45%) |
Mar 21, 2019 | 98.61 | 100.10 | 98.47 | 100.00 | 1,241,490 | +1.52(+1.55%) |
Mar 20, 2019 | 98.23 | 98.96 | 97.72 | 98.48 | 1,317,795 | +0.42(+0.43%) |
Mar 19, 2019 | 99.02 | 99.34 | 97.78 | 98.06 | 1,512,522 | -1.07(-1.08%) |
Mar 18, 2019 | 99.32 | 99.48 | 98.47 | 99.13 | 1,191,270 | -0.24(-0.24%) |
Mar 15, 2019 | 99.21 | 99.86 | 98.99 | 99.37 | 1,486,670 | +0.37(+0.37%) |
Mar 14, 2019 | 99.42 | 99.47 | 98.78 | 99.00 | 1,025,467 | -0.36(-0.36%) |
Mar 13, 2019 | 99.02 | 99.52 | 98.84 | 99.36 | 817,546 | +0.38(+0.38%) |
Mar 12, 2019 | 100.04 | 100.27 | 98.92 | 98.98 | 1,016,008 | -0.92(-0.92%) |
Mar 11, 2019 | 99.48 | 99.95 | 99.00 | 99.91 | 834,279 | +0.13(+0.13%) |
Mar 08, 2019 | 100.44 | 100.52 | 98.94 | 99.77 | 1,126,319 | -0.62(-0.62%) |
Mar 07, 2019 | 100.13 | 100.66 | 99.83 | 100.39 | 853,689 | +0.22(+0.22%) |
Mar 06, 2019 | 100.42 | 100.71 | 99.68 | 100.17 | 1,173,302 | -0.06(-0.06%) |
Mar 05, 2019 | 99.23 | 100.43 | 98.86 | 100.23 | 1,071,971 | +1.00(+1.00%) |
Mar 04, 2019 | 100.67 | 100.86 | 98.46 | 99.23 | 1,261,356 | -1.43(-1.42%) |
Mar 01, 2019 | 99.66 | 100.68 | 99.36 | 100.66 | 1,358,897 | +1.39(+1.40%) |
Feb 28, 2019 | 98.48 | 99.35 | 98.34 | 99.27 | 1,332,494 | +0.99(+1.00%) |
Feb 27, 2019 | 98.08 | 98.47 | 97.67 | 98.28 | 1,241,575 | -0.14(-0.15%) |
Feb 26, 2019 | 98.45 | 99.08 | 98.29 | 98.43 | 1,103,499 | +0.24(+0.25%) |
Feb 25, 2019 | 98.95 | 99.15 | 97.82 | 98.18 | 1,014,853 | -0.67(-0.68%) |
Feb 22, 2019 | 98.40 | 99.32 | 97.83 | 98.86 | 1,262,677 | -0.88(-0.88%) |
Feb 21, 2019 | 98.56 | 100.02 | 98.13 | 99.74 | 1,315,168 | +1.11(+1.13%) |
Feb 20, 2019 | 97.65 | 98.80 | 97.31 | 98.62 | 1,667,007 | +0.88(+0.90%) |
Feb 19, 2019 | 97.15 | 98.01 | 96.65 | 97.74 | 1,259,394 | +0.30(+0.31%) |
Feb 15, 2019 | 96.98 | 97.94 | 96.91 | 97.44 | 2,441,157 | +1.02(+1.06%) |
Feb 14, 2019 | 96.74 | 97.12 | 96.07 | 96.41 | 1,051,428 | -0.84(-0.86%) |
Feb 13, 2019 | 97.86 | 97.97 | 96.73 | 97.25 | 1,815,815 | -0.50(-0.51%) |
Feb 12, 2019 | 96.83 | 97.99 | 96.54 | 97.75 | 1,083,197 | +0.95(+0.98%) |
Feb 11, 2019 | 96.88 | 97.59 | 96.44 | 96.80 | 1,343,748 | +0.19(+0.19%) |
Feb 08, 2019 | 95.17 | 96.69 | 94.86 | 96.61 | 1,594,406 | +1.30(+1.36%) |
Feb 07, 2019 | 93.69 | 95.32 | 92.99 | 95.31 | 1,203,596 | +0.73(+0.77%) |
Feb 06, 2019 | 94.51 | 95.00 | 94.23 | 94.58 | 993,289 | +0.04(+0.04%) |
Feb 05, 2019 | 94.08 | 95.25 | 93.71 | 94.54 | 1,663,930 | +0.33(+0.35%) |
Feb 04, 2019 | 93.34 | 94.24 | 92.84 | 94.21 | 1,310,181 | +0.85(+0.91%) |
Feb 01, 2019 | 94.50 | 94.85 | 92.95 | 93.36 | 1,709,101 | -1.18(-1.24%) |
Jan 31, 2019 | 92.05 | 94.93 | 89.82 | 94.54 | 3,601,575 | +0.46(+0.49%) |
Jan 30, 2019 | 93.75 | 95.15 | 93.66 | 94.08 | 1,599,005 | +0.51(+0.54%) |
Jan 29, 2019 | 93.41 | 94.27 | 92.96 | 93.57 | 1,008,409 | +0.05(+0.06%) |
Jan 28, 2019 | 92.98 | 93.69 | 92.58 | 93.52 | 1,314,992 | +0.58(+0.62%) |
Jan 25, 2019 | 94.21 | 94.61 | 92.71 | 92.94 | 1,867,790 | -0.95(-1.02%) |
Jan 24, 2019 | 95.34 | 95.48 | 93.51 | 93.89 | 1,391,490 | -2.84(-2.94%) |
Jan 23, 2019 | 96.63 | 97.04 | 96.19 | 96.73 | 953,128 | +0.22(+0.23%) |
Jan 22, 2019 | 96.40 | 96.95 | 95.50 | 96.51 | 1,104,157 | +0.15(+0.16%) |
Jan 18, 2019 | 96.28 | 96.72 | 95.61 | 96.36 | 1,053,473 | +0.32(+0.33%) |
Jan 17, 2019 | 95.08 | 96.13 | 95.08 | 96.04 | 1,118,099 | +0.96(+1.01%) |
Jan 16, 2019 | 95.81 | 96.12 | 94.72 | 95.08 | 847,875 | -0.92(-0.96%) |
Jan 15, 2019 | 94.39 | 96.08 | 94.39 | 95.99 | 903,837 | +1.51(+1.60%) |
Jan 14, 2019 | 94.83 | 95.07 | 94.24 | 94.48 | 1,282,862 | -0.50(-0.53%) |
Jan 11, 2019 | 95.12 | 95.37 | 93.72 | 94.98 | 1,280,844 | -0.19(-0.20%) |
Jan 10, 2019 | 94.31 | 95.28 | 94.11 | 95.16 | 1,176,694 | +0.99(+1.05%) |
Jan 09, 2019 | 94.81 | 95.31 | 93.90 | 94.18 | 1,166,144 | -0.70(-0.73%) |
Jan 08, 2019 | 94.36 | 95.06 | 93.48 | 94.87 | 1,784,031 | +0.94(+1.01%) |
Jan 07, 2019 | 94.21 | 94.69 | 93.50 | 93.93 | 1,945,071 | -0.60(-0.63%) |
Jan 04, 2019 | 94.73 | 95.71 | 94.02 | 94.52 | 1,842,651 | -0.14(-0.15%) |
Jan 03, 2019 | 93.77 | 95.66 | 93.48 | 94.67 | 1,391,969 | +0.71(+0.76%) |
Jan 02, 2019 | 94.61 | 94.95 | 93.36 | 93.95 | 1,164,593 | -1.55(-1.62%) |
Dec 31, 2018 | 94.88 | 95.53 | 94.29 | 95.50 | 937,654 | +0.78(+0.83%) |
Dec 28, 2018 | 94.78 | 96.14 | 94.33 | 94.72 | 1,163,567 | +0.15(+0.16%) |
Dec 27, 2018 | 93.88 | 94.58 | 91.87 | 94.57 | 1,128,310 | +0.45(+0.47%) |
Dec 26, 2018 | 92.23 | 94.25 | 90.99 | 94.12 | 940,449 | +2.01(+2.19%) |
Dec 24, 2018 | 94.36 | 94.36 | 91.83 | 92.11 | 642,835 | -2.26(-2.40%) |
Dec 21, 2018 | 94.66 | 97.41 | 94.37 | 94.37 | 2,187,300 | -0.46(-0.49%) |
Dec 20, 2018 | 95.06 | 96.14 | 93.79 | 94.83 | 1,684,236 | -0.80(-0.84%) |
Dec 19, 2018 | 95.72 | 96.95 | 94.75 | 95.64 | 2,709,914 | +2.65(+2.85%) |
Dec 18, 2018 | 93.91 | 94.15 | 92.40 | 92.99 | 1,336,170 | -0.72(-0.77%) |
Dec 17, 2018 | 96.05 | 96.49 | 93.13 | 93.71 | 1,109,188 | -2.41(-2.50%) |
Dec 14, 2018 | 97.70 | 98.02 | 95.89 | 96.12 | 1,113,851 | -1.91(-1.95%) |
Dec 13, 2018 | 97.04 | 98.15 | 96.65 | 98.02 | 1,368,622 | +0.87(+0.90%) |
Dec 12, 2018 | 96.53 | 97.53 | 96.24 | 97.15 | 1,175,863 | +1.00(+1.04%) |
Dec 11, 2018 | 95.93 | 96.79 | 95.59 | 96.15 | 1,404,246 | +0.69(+0.73%) |
Dec 10, 2018 | 95.87 | 95.87 | 93.78 | 95.46 | 1,084,369 | -0.01(-0.01%) |
Dec 07, 2018 | 96.17 | 96.62 | 94.84 | 95.47 | 1,236,627 | -0.89(-0.92%) |
Dec 06, 2018 | 96.23 | 96.39 | 93.65 | 96.36 | 1,467,907 | +0.04(+0.04%) |
Dec 04, 2018 | 97.31 | 98.28 | 96.08 | 96.32 | 2,452,043 | -0.74(-0.76%) |
Dec 03, 2018 | 96.70 | 97.41 | 95.84 | 97.06 | 2,342,739 | +0.56(+0.58%) |
Nov 30, 2018 | 96.09 | 96.67 | 95.88 | 96.50 | 2,380,218 | +0.76(+0.79%) |
Nov 29, 2018 | 94.86 | 96.02 | 94.85 | 95.74 | 855,224 | +0.71(+0.75%) |
Nov 28, 2018 | 94.23 | 95.46 | 94.23 | 95.03 | 1,312,740 | +0.04(+0.04%) |
Nov 27, 2018 | 94.50 | 95.40 | 93.97 | 95.00 | 1,630,130 | +0.54(+0.58%) |
Nov 26, 2018 | 94.79 | 95.07 | 93.68 | 94.45 | 1,181,529 | -0.19(-0.20%) |
Nov 23, 2018 | 94.65 | 95.17 | 94.49 | 94.64 | 875,593 | +0.04(+0.05%) |
Nov 21, 2018 | 94.59 | 94.59 | 94.59 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.11 | 97.40 | 94.83 | 94.88 | 1,707,883 | -1.02(-1.07%) |
Nov 19, 2018 | 96.47 | 97.09 | 95.44 | 95.90 | 1,264,354 | -0.71(-0.73%) |
Nov 16, 2018 | 95.98 | 97.44 | 95.98 | 96.61 | 1,815,470 | +0.66(+0.68%) |
Nov 15, 2018 | 95.26 | 96.32 | 94.51 | 95.96 | 1,577,505 | +0.41(+0.43%) |
Nov 14, 2018 | 96.70 | 96.70 | 95.22 | 95.55 | 1,124,992 | -1.05(-1.09%) |
Nov 13, 2018 | 96.08 | 96.83 | 95.26 | 96.60 | 1,375,546 | +0.42(+0.43%) |
Nov 12, 2018 | 95.88 | 97.19 | 95.66 | 96.19 | 1,186,867 | +0.08(+0.08%) |
Nov 09, 2018 | 95.07 | 96.22 | 94.59 | 96.11 | 1,897,267 | +1.34(+1.41%) |
Nov 08, 2018 | 95.13 | 95.58 | 94.14 | 94.77 | 2,127,732 | -0.87(-0.91%) |
Nov 07, 2018 | 95.65 | 96.11 | 94.38 | 95.64 | 2,152,153 | +0.32(+0.33%) |
Nov 06, 2018 | 94.73 | 95.50 | 94.49 | 95.32 | 999,667 | +0.64(+0.67%) |
Nov 05, 2018 | 94.02 | 95.40 | 93.82 | 94.68 | 1,354,747 | +1.00(+1.07%) |
Nov 02, 2018 | 94.93 | 94.94 | 93.00 | 93.68 | 1,317,342 | -1.33(-1.40%) |