Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.22 | 116.12 | 115.17 | 115.97 | 2,595,907 | +0.99(+0.86%) |
Sep 27, 2019 | 115.76 | 115.83 | 114.37 | 114.98 | 3,702,067 | -0.40(-0.35%) |
Sep 26, 2019 | 115.87 | 116.15 | 114.86 | 115.38 | 3,143,644 | -0.50(-0.43%) |
Sep 25, 2019 | 115.30 | 116.06 | 114.39 | 115.88 | 3,389,280 | +0.40(+0.35%) |
Sep 24, 2019 | 116.67 | 117.01 | 114.57 | 115.48 | 5,581,685 | -0.60(-0.51%) |
Sep 23, 2019 | 115.36 | 116.41 | 115.21 | 116.08 | 2,329,061 | +0.40(+0.35%) |
Sep 20, 2019 | 117.24 | 117.54 | 115.66 | 115.67 | 3,970,693 | -1.34(-1.15%) |
Sep 19, 2019 | 117.58 | 117.72 | 116.97 | 117.01 | 2,369,216 | -0.32(-0.27%) |
Sep 18, 2019 | 117.19 | 117.48 | 116.19 | 117.33 | 3,112,379 | -0.06(-0.05%) |
Sep 17, 2019 | 116.48 | 117.42 | 116.17 | 117.39 | 2,356,470 | +0.71(+0.61%) |
Sep 16, 2019 | 117.42 | 117.51 | 116.55 | 116.68 | 3,551,779 | -1.51(-1.28%) |
Sep 13, 2019 | 118.73 | 118.89 | 118.10 | 118.19 | 2,103,933 | -0.24(-0.20%) |
Sep 12, 2019 | 118.43 | 119.12 | 118.14 | 118.43 | 3,491,089 | +0.56(+0.48%) |
Sep 11, 2019 | 117.62 | 118.11 | 117.10 | 117.87 | 3,559,658 | +0.22(+0.19%) |
Sep 10, 2019 | 117.59 | 117.74 | 116.47 | 117.64 | 3,812,071 | -0.47(-0.40%) |
Sep 09, 2019 | 118.07 | 118.42 | 117.67 | 118.11 | 3,403,439 | +0.45(+0.38%) |
Sep 06, 2019 | 117.52 | 117.96 | 117.27 | 117.67 | 3,647,946 | +0.29(+0.25%) |
Sep 05, 2019 | 116.26 | 117.49 | 116.26 | 117.38 | 3,834,019 | +2.20(+1.91%) |
Sep 04, 2019 | 114.63 | 115.28 | 114.13 | 115.17 | 4,357,089 | +1.13(+0.99%) |
Sep 03, 2019 | 113.97 | 114.75 | 113.56 | 114.05 | 4,513,741 | -0.47(-0.41%) |
Aug 30, 2019 | 115.45 | 115.70 | 114.27 | 114.51 | 3,564,720 | -0.69(-0.60%) |
Aug 29, 2019 | 114.80 | 115.43 | 114.45 | 115.20 | 3,069,528 | +1.70(+1.50%) |
Aug 28, 2019 | 111.95 | 113.58 | 111.66 | 113.50 | 4,063,328 | +1.40(+1.25%) |
Aug 27, 2019 | 113.10 | 113.26 | 111.94 | 112.10 | 3,496,214 | -0.56(-0.49%) |
Aug 26, 2019 | 112.40 | 112.67 | 111.59 | 112.66 | 3,605,781 | +1.10(+0.99%) |
Aug 23, 2019 | 113.72 | 114.29 | 111.09 | 111.56 | 8,032,080 | -3.04(-2.66%) |
Aug 22, 2019 | 114.86 | 115.17 | 113.81 | 114.60 | 3,082,712 | +0.03(+0.03%) |
Aug 21, 2019 | 114.28 | 114.57 | 114.02 | 114.57 | 4,876,114 | +2.16(+1.93%) |
Aug 20, 2019 | 112.36 | 113.12 | 112.16 | 112.41 | 3,411,605 | +0.03(+0.03%) |
Aug 19, 2019 | 112.50 | 112.79 | 112.03 | 112.38 | 3,260,870 | +1.40(+1.26%) |
Aug 16, 2019 | 110.53 | 111.20 | 110.20 | 110.98 | 4,156,386 | +1.25(+1.13%) |
Aug 15, 2019 | 109.97 | 110.75 | 108.82 | 109.73 | 5,279,067 | -0.18(-0.17%) |
Aug 14, 2019 | 111.53 | 111.71 | 109.86 | 109.92 | 6,689,726 | -3.55(-3.13%) |
Aug 13, 2019 | 111.47 | 114.44 | 111.09 | 113.47 | 4,848,272 | +1.84(+1.65%) |
Aug 12, 2019 | 112.50 | 112.57 | 111.16 | 111.63 | 2,965,664 | -1.65(-1.45%) |
Aug 09, 2019 | 114.01 | 114.27 | 112.64 | 113.28 | 4,152,209 | -1.07(-0.94%) |
Aug 08, 2019 | 112.92 | 114.37 | 112.81 | 114.35 | 4,875,749 | +2.16(+1.93%) |
Aug 07, 2019 | 110.57 | 112.33 | 109.98 | 112.19 | 6,101,403 | +0.45(+0.40%) |
Aug 06, 2019 | 110.82 | 111.88 | 110.19 | 111.74 | 4,644,547 | +1.68(+1.52%) |
Aug 05, 2019 | 111.18 | 111.19 | 109.26 | 110.06 | 7,195,439 | -3.04(-2.68%) |
Aug 02, 2019 | 113.64 | 114.04 | 112.66 | 113.10 | 5,795,633 | -0.94(-0.82%) |
Aug 01, 2019 | 115.83 | 116.97 | 113.62 | 114.03 | 6,925,165 | -1.57(-1.36%) |
Jul 31, 2019 | 116.91 | 116.96 | 114.54 | 115.61 | 4,492,019 | -1.34(-1.15%) |
Jul 30, 2019 | 116.94 | 117.29 | 116.75 | 116.95 | 2,260,968 | -0.80(-0.68%) |
Jul 29, 2019 | 118.02 | 118.22 | 117.32 | 117.74 | 2,302,979 | -0.58(-0.49%) |
Jul 26, 2019 | 117.95 | 118.41 | 117.56 | 118.32 | 2,234,776 | +0.54(+0.46%) |
Jul 25, 2019 | 118.06 | 118.40 | 117.59 | 117.78 | 2,505,678 | -0.66(-0.56%) |
Jul 24, 2019 | 117.35 | 118.45 | 117.33 | 118.44 | 2,210,430 | +0.59(+0.50%) |
Jul 23, 2019 | 117.73 | 117.85 | 116.87 | 117.85 | 2,536,673 | +0.79(+0.68%) |
Jul 22, 2019 | 117.19 | 117.38 | 116.60 | 117.05 | 2,106,253 | +0.07(+0.06%) |
Jul 19, 2019 | 118.12 | 118.29 | 116.92 | 116.98 | 2,155,414 | -0.78(-0.66%) |
Jul 18, 2019 | 117.67 | 117.99 | 116.97 | 117.76 | 2,425,823 | -0.15(-0.13%) |
Jul 17, 2019 | 118.91 | 119.08 | 117.91 | 117.91 | 2,401,361 | -1.14(-0.96%) |
Jul 16, 2019 | 119.03 | 119.32 | 118.68 | 119.05 | 2,142,517 | -0.15(-0.13%) |
Jul 15, 2019 | 119.08 | 119.26 | 118.60 | 119.21 | 2,084,926 | +0.38(+0.32%) |
Jul 12, 2019 | 117.80 | 118.85 | 117.80 | 118.82 | 2,597,754 | +1.35(+1.15%) |
Jul 11, 2019 | 117.63 | 117.85 | 117.22 | 117.47 | 2,063,604 | +0.24(+0.20%) |
Jul 10, 2019 | 117.32 | 117.41 | 116.61 | 117.23 | 2,490,574 | +0.42(+0.36%) |
Jul 09, 2019 | 116.24 | 116.97 | 116.11 | 116.81 | 2,018,995 | +0.12(+0.11%) |
Jul 08, 2019 | 116.18 | 116.78 | 116.06 | 116.69 | 5,299,075 | +0.14(+0.12%) |
Jul 05, 2019 | 115.86 | 116.65 | 115.54 | 116.54 | 3,526,918 | +0.13(+0.12%) |
Jul 03, 2019 | 115.75 | 116.41 | 115.53 | 116.41 | 1,889,551 | +1.00(+0.87%) |
Jul 02, 2019 | 115.16 | 115.46 | 114.56 | 115.41 | 9,407,008 | +0.25(+0.22%) |
Jul 01, 2019 | 115.60 | 116.12 | 114.67 | 115.16 | 4,333,318 | +1.01(+0.88%) |
Jun 28, 2019 | 114.00 | 114.39 | 113.96 | 114.15 | 6,958,393 | +0.33(+0.29%) |
Jun 27, 2019 | 113.51 | 113.95 | 113.32 | 113.82 | 2,040,974 | +0.71(+0.63%) |
Jun 26, 2019 | 113.16 | 113.56 | 112.99 | 113.12 | 2,545,963 | +0.36(+0.32%) |
Jun 25, 2019 | 114.07 | 114.24 | 112.58 | 112.75 | 3,338,652 | -1.09(-0.96%) |
Jun 24, 2019 | 114.50 | 114.65 | 113.81 | 113.84 | 3,018,066 | -0.61(-0.54%) |
Jun 21, 2019 | 114.86 | 115.17 | 114.45 | 114.46 | 5,452,183 | -0.53(-0.46%) |
Jun 20, 2019 | 115.13 | 115.28 | 114.09 | 114.99 | 4,388,970 | +0.79(+0.69%) |
Jun 19, 2019 | 114.10 | 114.42 | 113.33 | 114.20 | 3,211,922 | +0.21(+0.18%) |
Jun 18, 2019 | 113.93 | 114.73 | 113.62 | 113.99 | 4,609,200 | +0.86(+0.76%) |
Jun 17, 2019 | 113.29 | 113.51 | 112.99 | 113.13 | 2,810,676 | +0.05(+0.04%) |
Jun 14, 2019 | 112.81 | 113.31 | 112.58 | 113.08 | 2,669,054 | +0.25(+0.22%) |
Jun 13, 2019 | 112.24 | 112.99 | 112.17 | 112.83 | 4,030,365 | +1.00(+0.90%) |
Jun 12, 2019 | 111.82 | 112.26 | 111.58 | 111.83 | 2,926,531 | -0.03(-0.03%) |
Jun 11, 2019 | 112.32 | 112.82 | 111.39 | 111.86 | 5,270,145 | +0.43(+0.39%) |
Jun 10, 2019 | 111.20 | 112.42 | 111.12 | 111.43 | 3,908,349 | +0.94(+0.85%) |
Jun 07, 2019 | 109.40 | 110.83 | 109.22 | 110.49 | 4,238,403 | +1.58(+1.45%) |
Jun 06, 2019 | 108.37 | 109.19 | 107.92 | 108.92 | 3,834,898 | +0.55(+0.51%) |
Jun 05, 2019 | 108.45 | 108.58 | 107.30 | 108.37 | 5,510,190 | +0.53(+0.50%) |
Jun 04, 2019 | 105.93 | 107.87 | 105.02 | 107.83 | 6,013,829 | +2.84(+2.71%) |
Jun 03, 2019 | 105.62 | 105.99 | 104.43 | 104.99 | 8,451,434 | -0.89(-0.84%) |
May 31, 2019 | 105.95 | 106.39 | 105.57 | 105.88 | 4,455,620 | -1.40(-1.31%) |
May 30, 2019 | 106.93 | 107.64 | 106.92 | 107.28 | 4,084,097 | +0.70(+0.65%) |
May 29, 2019 | 106.94 | 107.04 | 105.89 | 106.58 | 4,674,044 | -0.95(-0.89%) |
May 28, 2019 | 108.56 | 109.17 | 107.47 | 107.54 | 3,881,699 | -0.72(-0.66%) |
May 24, 2019 | 108.70 | 108.88 | 107.80 | 108.25 | 2,517,537 | +0.14(+0.13%) |
May 23, 2019 | 108.59 | 108.66 | 107.58 | 108.11 | 4,668,778 | -1.35(-1.24%) |
May 22, 2019 | 109.72 | 110.58 | 109.35 | 109.46 | 3,783,689 | -1.14(-1.03%) |
May 21, 2019 | 110.16 | 110.89 | 109.78 | 110.60 | 3,632,932 | +0.76(+0.69%) |
May 20, 2019 | 110.22 | 110.22 | 109.48 | 109.84 | 3,707,707 | -0.78(-0.71%) |
May 17, 2019 | 110.52 | 112.02 | 110.52 | 110.62 | 3,850,283 | -0.85(-0.76%) |
May 16, 2019 | 110.90 | 112.13 | 110.72 | 111.47 | 3,788,868 | +1.02(+0.93%) |
May 15, 2019 | 109.02 | 110.67 | 108.81 | 110.45 | 4,355,637 | +0.74(+0.68%) |
May 14, 2019 | 109.11 | 110.24 | 108.58 | 109.70 | 4,815,812 | +1.10(+1.01%) |
May 13, 2019 | 109.67 | 109.92 | 108.25 | 108.60 | 8,007,783 | -3.33(-2.98%) |
May 10, 2019 | 111.50 | 112.42 | 109.86 | 111.94 | 7,147,098 | +0.16(+0.14%) |
May 09, 2019 | 111.36 | 112.16 | 110.49 | 111.77 | 6,688,404 | -0.46(-0.41%) |
May 08, 2019 | 112.01 | 112.90 | 111.67 | 112.23 | 7,494,877 | +0.04(+0.03%) |
May 07, 2019 | 113.22 | 113.46 | 111.37 | 112.19 | 6,893,286 | -1.73(-1.52%) |
May 06, 2019 | 112.63 | 114.11 | 112.56 | 113.92 | 3,996,507 | -0.70(-0.61%) |
May 03, 2019 | 114.35 | 114.84 | 114.01 | 114.62 | 3,670,474 | +1.34(+1.18%) |
May 02, 2019 | 113.25 | 113.74 | 112.47 | 113.28 | 10,906,458 | +0.09(+0.08%) |
May 01, 2019 | 114.78 | 114.79 | 113.19 | 113.19 | 4,779,678 | -1.39(-1.22%) |
Apr 30, 2019 | 114.65 | 114.68 | 113.71 | 114.59 | 4,547,372 | -0.17(-0.15%) |
Apr 29, 2019 | 115.21 | 115.22 | 114.57 | 114.76 | 3,877,266 | -0.40(-0.35%) |
Apr 26, 2019 | 114.69 | 115.16 | 113.97 | 115.16 | 4,439,483 | +0.91(+0.79%) |
Apr 25, 2019 | 114.76 | 114.82 | 113.78 | 114.25 | 2,954,350 | -0.60(-0.52%) |
Apr 24, 2019 | 114.78 | 115.38 | 114.78 | 114.86 | 2,285,737 | +0.11(+0.09%) |
Apr 23, 2019 | 113.75 | 114.98 | 113.66 | 114.75 | 4,295,776 | +1.36(+1.19%) |
Apr 22, 2019 | 113.42 | 113.78 | 113.03 | 113.39 | 2,897,017 | -0.43(-0.38%) |
Apr 18, 2019 | 114.10 | 114.12 | 113.48 | 113.83 | 3,218,122 | -0.04(-0.03%) |
Apr 17, 2019 | 113.97 | 114.29 | 113.79 | 113.86 | 2,914,214 | +0.22(+0.19%) |
Apr 16, 2019 | 113.49 | 113.81 | 113.41 | 113.64 | 3,158,768 | +0.50(+0.44%) |
Apr 15, 2019 | 112.97 | 113.20 | 112.45 | 113.15 | 2,549,096 | +0.23(+0.20%) |
Apr 12, 2019 | 112.61 | 113.12 | 112.41 | 112.92 | 4,755,930 | +0.70(+0.62%) |
Apr 11, 2019 | 112.20 | 112.26 | 111.92 | 112.22 | 2,269,008 | +0.14(+0.13%) |
Apr 10, 2019 | 111.81 | 112.08 | 111.29 | 112.08 | 3,569,736 | +0.53(+0.48%) |
Apr 09, 2019 | 112.17 | 112.17 | 111.35 | 111.54 | 4,669,663 | -1.01(-0.90%) |
Apr 08, 2019 | 111.94 | 112.59 | 111.80 | 112.56 | 3,386,006 | +0.40(+0.36%) |
Apr 05, 2019 | 111.77 | 112.25 | 111.48 | 112.16 | 3,087,666 | +0.66(+0.59%) |
Apr 04, 2019 | 110.69 | 111.52 | 110.69 | 111.50 | 3,220,919 | +0.90(+0.81%) |
Apr 03, 2019 | 110.47 | 111.01 | 110.13 | 110.60 | 4,412,772 | +0.77(+0.70%) |
Apr 02, 2019 | 109.83 | 109.92 | 109.46 | 109.83 | 3,805,520 | -0.02(-0.02%) |
Apr 01, 2019 | 109.53 | 109.88 | 109.19 | 109.84 | 5,215,854 | +1.19(+1.10%) |
Mar 29, 2019 | 108.63 | 108.85 | 108.36 | 108.65 | 4,819,953 | +0.56(+0.52%) |
Mar 28, 2019 | 107.83 | 108.54 | 107.53 | 108.09 | 7,259,798 | +0.65(+0.60%) |
Mar 27, 2019 | 107.75 | 108.24 | 106.80 | 107.44 | 4,639,520 | -0.22(-0.20%) |
Mar 26, 2019 | 107.82 | 108.39 | 107.09 | 107.66 | 5,699,273 | +0.46(+0.43%) |
Mar 25, 2019 | 106.34 | 107.69 | 106.24 | 107.20 | 7,818,739 | +0.63(+0.59%) |
Mar 22, 2019 | 108.05 | 108.45 | 106.54 | 106.57 | 9,177,810 | -2.16(-1.98%) |
Mar 21, 2019 | 107.12 | 108.81 | 107.12 | 108.73 | 6,005,650 | +1.47(+1.37%) |
Mar 20, 2019 | 107.05 | 107.78 | 106.24 | 107.26 | 10,425,364 | +0.15(+0.14%) |
Mar 19, 2019 | 106.94 | 108.00 | 106.68 | 107.11 | 7,352,321 | +0.53(+0.50%) |
Mar 18, 2019 | 105.60 | 106.65 | 105.60 | 106.57 | 5,748,056 | +1.02(+0.97%) |
Mar 15, 2019 | 105.40 | 105.64 | 104.82 | 105.55 | 5,687,564 | +0.67(+0.64%) |
Mar 14, 2019 | 105.05 | 105.11 | 104.64 | 104.88 | 5,153,728 | -0.31(-0.30%) |
Mar 13, 2019 | 105.12 | 105.81 | 105.00 | 105.19 | 5,101,412 | +0.37(+0.35%) |
Mar 12, 2019 | 104.69 | 104.96 | 104.26 | 104.82 | 9,077,883 | +0.29(+0.28%) |
Mar 11, 2019 | 103.46 | 104.62 | 103.42 | 104.53 | 4,796,790 | +1.42(+1.38%) |
Mar 08, 2019 | 103.17 | 103.17 | 102.39 | 103.11 | 6,105,477 | -0.72(-0.70%) |
Mar 07, 2019 | 104.88 | 105.00 | 103.50 | 103.83 | 7,440,121 | -1.27(-1.21%) |
Mar 06, 2019 | 105.70 | 106.15 | 105.06 | 105.11 | 3,963,376 | -0.49(-0.47%) |
Mar 05, 2019 | 105.70 | 106.05 | 105.44 | 105.60 | 5,414,014 | +0.27(+0.25%) |
Mar 04, 2019 | 106.12 | 106.30 | 104.56 | 105.33 | 5,949,813 | -0.33(-0.32%) |
Mar 01, 2019 | 105.68 | 106.09 | 104.97 | 105.67 | 5,105,579 | +0.85(+0.81%) |
Feb 28, 2019 | 105.01 | 105.11 | 104.34 | 104.82 | 4,261,827 | -0.57(-0.54%) |
Feb 27, 2019 | 105.35 | 105.69 | 104.69 | 105.39 | 3,261,737 | -0.08(-0.07%) |
Feb 26, 2019 | 104.91 | 105.62 | 104.83 | 105.47 | 7,544,081 | +0.14(+0.14%) |
Feb 25, 2019 | 106.30 | 106.44 | 105.27 | 105.32 | 4,196,319 | -0.35(-0.33%) |
Feb 22, 2019 | 105.36 | 105.72 | 105.20 | 105.68 | 7,473,687 | +0.57(+0.54%) |
Feb 21, 2019 | 105.07 | 105.42 | 104.71 | 105.11 | 3,147,345 | -0.21(-0.20%) |
Feb 20, 2019 | 105.17 | 105.56 | 104.25 | 105.31 | 6,940,930 | +0.21(+0.20%) |
Feb 19, 2019 | 104.35 | 105.42 | 104.35 | 105.11 | 5,172,368 | +0.43(+0.41%) |
Feb 15, 2019 | 104.61 | 104.90 | 104.33 | 104.68 | 3,796,143 | +0.71(+0.69%) |
Feb 14, 2019 | 103.52 | 104.53 | 103.01 | 103.96 | 4,381,623 | -0.38(-0.37%) |
Feb 13, 2019 | 104.07 | 104.57 | 103.82 | 104.34 | 3,659,519 | +0.70(+0.68%) |
Feb 12, 2019 | 102.73 | 103.75 | 102.55 | 103.64 | 4,076,287 | +1.57(+1.54%) |
Feb 11, 2019 | 102.23 | 102.48 | 101.92 | 102.07 | 3,215,134 | +0.18(+0.18%) |
Feb 08, 2019 | 101.66 | 101.90 | 101.16 | 101.89 | 3,494,071 | -0.41(-0.40%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.45 | 102.30 | 4,753,708 | -0.85(-0.82%) |
Feb 06, 2019 | 103.60 | 103.87 | 102.74 | 103.15 | 3,065,880 | -0.43(-0.41%) |
Feb 05, 2019 | 102.93 | 103.75 | 102.93 | 103.57 | 4,376,355 | +0.96(+0.94%) |
Feb 04, 2019 | 101.81 | 102.66 | 101.66 | 102.61 | 3,790,149 | +0.67(+0.65%) |
Feb 01, 2019 | 102.58 | 102.96 | 101.73 | 101.95 | 5,926,105 | -1.51(-1.46%) |
Jan 31, 2019 | 102.68 | 103.81 | 102.21 | 103.46 | 5,886,897 | +0.93(+0.91%) |
Jan 30, 2019 | 101.35 | 102.82 | 101.27 | 102.53 | 6,203,534 | +1.98(+1.97%) |
Jan 29, 2019 | 100.93 | 101.11 | 99.93 | 100.55 | 3,030,509 | -0.66(-0.65%) |
Jan 28, 2019 | 100.80 | 101.22 | 100.22 | 101.21 | 6,204,442 | -0.59(-0.58%) |
Jan 25, 2019 | 101.71 | 102.17 | 101.55 | 101.80 | 4,618,772 | +1.11(+1.11%) |
Jan 24, 2019 | 100.33 | 100.79 | 100.06 | 100.68 | 4,168,005 | +0.42(+0.42%) |
Jan 23, 2019 | 100.50 | 100.86 | 99.12 | 100.27 | 6,418,201 | +0.20(+0.20%) |
Jan 22, 2019 | 101.13 | 101.37 | 99.24 | 100.06 | 9,718,969 | -1.52(-1.50%) |
Jan 18, 2019 | 101.20 | 102.02 | 100.85 | 101.59 | 6,096,224 | +1.39(+1.39%) |
Jan 17, 2019 | 99.02 | 100.49 | 98.86 | 100.20 | 4,621,987 | +0.68(+0.68%) |
Jan 16, 2019 | 99.79 | 100.33 | 99.47 | 99.52 | 4,724,961 | -0.23(-0.23%) |
Jan 15, 2019 | 98.88 | 99.94 | 98.72 | 99.75 | 3,960,486 | +0.89(+0.90%) |
Jan 14, 2019 | 98.68 | 99.59 | 98.19 | 98.86 | 3,098,112 | -0.61(-0.61%) |
Jan 11, 2019 | 99.05 | 99.79 | 98.87 | 99.47 | 3,188,424 | +0.10(+0.10%) |
Jan 10, 2019 | 98.42 | 99.49 | 98.02 | 99.37 | 5,004,745 | -0.29(-0.29%) |
Jan 09, 2019 | 99.39 | 100.09 | 98.77 | 99.66 | 5,428,087 | +0.50(+0.51%) |
Jan 08, 2019 | 99.09 | 99.68 | 97.74 | 99.15 | 9,873,839 | +1.08(+1.11%) |
Jan 07, 2019 | 96.36 | 98.70 | 96.31 | 98.07 | 6,585,193 | +2.17(+2.26%) |
Jan 04, 2019 | 94.08 | 96.60 | 93.89 | 95.90 | 7,642,860 | +3.07(+3.31%) |
Jan 03, 2019 | 94.16 | 94.39 | 92.67 | 92.83 | 6,672,308 | -2.05(-2.17%) |
Jan 02, 2019 | 92.56 | 95.41 | 92.06 | 94.88 | 7,191,875 | +0.71(+0.76%) |
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |
Dec 03, 2018 | 104.41 | 104.78 | 103.55 | 104.22 | 6,327,275 | +1.91(+1.87%) |
Nov 30, 2018 | 101.53 | 102.41 | 101.26 | 102.31 | 5,986,369 | +0.74(+0.73%) |
Nov 29, 2018 | 101.92 | 102.20 | 100.97 | 101.57 | 5,027,757 | -0.47(-0.46%) |
Nov 28, 2018 | 99.67 | 102.06 | 99.16 | 102.04 | 6,693,677 | +2.93(+2.95%) |
Nov 27, 2018 | 98.47 | 99.22 | 98.18 | 99.12 | 6,360,861 | +0.29(+0.30%) |
Nov 26, 2018 | 97.87 | 98.98 | 97.71 | 98.82 | 6,179,083 | +2.17(+2.24%) |
Nov 23, 2018 | 96.58 | 97.25 | 96.58 | 96.65 | 2,879,503 | -0.44(-0.45%) |
Nov 21, 2018 | 97.09 | 97.09 | 97.09 | 0 | +1.00(+1.05%) | |
Nov 20, 2018 | 95.27 | 98.34 | 95.03 | 96.08 | 12,659,079 | -2.23(-2.26%) |
Nov 19, 2018 | 100.54 | 100.83 | 98.03 | 98.31 | 7,050,690 | -2.46(-2.44%) |
Nov 16, 2018 | 100.20 | 101.06 | 99.68 | 100.77 | 6,049,173 | -0.40(-0.39%) |
Nov 15, 2018 | 100.48 | 101.42 | 98.71 | 101.17 | 11,451,082 | -0.15(-0.15%) |
Nov 14, 2018 | 103.07 | 103.71 | 101.04 | 101.32 | 8,752,019 | -0.77(-0.75%) |
Nov 13, 2018 | 102.30 | 103.09 | 101.65 | 102.09 | 8,352,443 | -0.05(-0.05%) |
Nov 12, 2018 | 104.00 | 104.33 | 101.93 | 102.14 | 6,357,865 | -2.09(-2.01%) |
Nov 09, 2018 | 105.25 | 105.41 | 103.73 | 104.23 | 5,549,799 | -1.47(-1.39%) |
Nov 08, 2018 | 105.24 | 106.25 | 104.93 | 105.70 | 4,620,325 | +0.03(+0.03%) |
Nov 07, 2018 | 103.93 | 105.72 | 103.49 | 105.67 | 6,764,686 | +2.79(+2.71%) |
Nov 06, 2018 | 102.29 | 103.12 | 102.19 | 102.89 | 5,044,850 | +0.45(+0.44%) |
Nov 05, 2018 | 102.36 | 102.62 | 101.28 | 102.43 | 4,958,745 | +0.14(+0.14%) |
Nov 02, 2018 | 102.79 | 103.54 | 101.21 | 102.29 | 8,352,037 | +0.42(+0.41%) |
Nov 01, 2018 | 100.23 | 101.99 | 99.76 | 101.87 | 7,289,282 | +2.04(+2.04%) |
Oct 31, 2018 | 99.93 | 100.88 | 99.59 | 99.84 | 9,609,927 | +1.27(+1.29%) |
Oct 30, 2018 | 96.83 | 98.67 | 96.53 | 98.57 | 15,245,613 | +1.46(+1.50%) |
Oct 29, 2018 | 99.00 | 99.98 | 95.68 | 97.11 | 15,100,782 | -0.86(-0.88%) |
Oct 26, 2018 | 98.57 | 99.48 | 96.92 | 97.97 | 19,296,998 | -3.14(-3.11%) |
Oct 25, 2018 | 99.12 | 101.66 | 98.91 | 101.11 | 11,011,674 | +2.96(+3.02%) |
Oct 24, 2018 | 101.14 | 101.72 | 98.00 | 98.15 | 12,450,672 | -3.02(-2.99%) |
Oct 23, 2018 | 99.60 | 101.55 | 98.99 | 101.17 | 11,095,765 | +0.02(+0.02%) |
Oct 22, 2018 | 101.22 | 101.67 | 100.60 | 101.15 | 7,303,086 | +0.41(+0.40%) |
Oct 19, 2018 | 101.92 | 102.31 | 100.40 | 100.75 | 9,062,624 | -0.99(-0.98%) |
Oct 18, 2018 | 103.51 | 103.62 | 101.43 | 101.74 | 13,179,775 | -1.99(-1.92%) |
Oct 17, 2018 | 104.59 | 104.59 | 102.69 | 103.73 | 10,596,170 | -0.86(-0.82%) |
Oct 16, 2018 | 103.18 | 104.81 | 102.64 | 104.59 | 7,844,333 | +2.05(+2.00%) |
Oct 15, 2018 | 102.75 | 103.40 | 102.05 | 102.54 | 8,240,896 | -0.24(-0.23%) |
Oct 12, 2018 | 103.22 | 103.47 | 101.50 | 102.77 | 16,021,142 | +1.87(+1.85%) |
Oct 11, 2018 | 102.06 | 103.48 | 100.02 | 100.91 | 30,191,392 | -1.81(-1.76%) |
Oct 10, 2018 | 106.25 | 106.25 | 102.56 | 102.72 | 14,478,413 | -3.58(-3.37%) |
Oct 09, 2018 | 106.48 | 107.67 | 106.21 | 106.30 | 6,221,629 | -0.31(-0.29%) |
Oct 08, 2018 | 105.94 | 107.03 | 105.42 | 106.61 | 7,659,612 | +0.27(+0.26%) |
Oct 05, 2018 | 107.20 | 107.61 | 105.48 | 106.33 | 7,841,896 | -0.81(-0.75%) |
Oct 04, 2018 | 108.64 | 108.75 | 106.78 | 107.14 | 13,679,599 | -1.70(-1.57%) |
Oct 03, 2018 | 109.75 | 109.85 | 108.80 | 108.84 | 9,670,437 | -0.37(-0.34%) |
Oct 02, 2018 | 110.73 | 110.75 | 109.19 | 109.22 | 9,686,694 | -1.50(-1.35%) |