Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.22 | 106.23 | 104.57 | 104.71 | 2,756,318 | -0.51(-0.48%) |
Sep 27, 2019 | 105.20 | 106.15 | 104.29 | 105.22 | 2,035,824 | +0.52(+0.49%) |
Sep 26, 2019 | 104.91 | 105.49 | 103.64 | 104.70 | 2,866,841 | +0.40(+0.39%) |
Sep 25, 2019 | 105.69 | 106.60 | 104.22 | 104.30 | 3,329,794 | -1.74(-1.64%) |
Sep 24, 2019 | 107.08 | 107.26 | 104.81 | 106.04 | 3,822,135 | -0.87(-0.81%) |
Sep 23, 2019 | 108.61 | 109.12 | 106.71 | 106.91 | 3,133,312 | -1.85(-1.70%) |
Sep 20, 2019 | 108.55 | 109.77 | 107.18 | 108.76 | 8,056,791 | +1.69(+1.58%) |
Sep 19, 2019 | 105.67 | 107.78 | 105.23 | 107.07 | 4,215,785 | +1.53(+1.45%) |
Sep 18, 2019 | 104.34 | 105.72 | 104.09 | 105.54 | 3,380,337 | +1.50(+1.44%) |
Sep 17, 2019 | 103.31 | 104.11 | 102.65 | 104.05 | 2,658,734 | +0.93(+0.90%) |
Sep 16, 2019 | 103.39 | 103.49 | 102.26 | 103.12 | 1,846,443 | -0.71(-0.68%) |
Sep 13, 2019 | 104.62 | 105.01 | 103.22 | 103.83 | 3,035,795 | -0.54(-0.52%) |
Sep 12, 2019 | 104.92 | 105.26 | 104.05 | 104.37 | 3,821,581 | -0.21(-0.20%) |
Sep 11, 2019 | 104.66 | 104.87 | 103.27 | 104.58 | 3,635,432 | +0.55(+0.53%) |
Sep 10, 2019 | 101.47 | 104.05 | 99.63 | 104.03 | 7,037,592 | +0.03(+0.03%) |
Sep 09, 2019 | 107.23 | 107.23 | 103.32 | 104.00 | 5,321,189 | -2.79(-2.61%) |
Sep 06, 2019 | 107.47 | 107.67 | 106.59 | 106.79 | 3,102,118 | -0.52(-0.48%) |
Sep 05, 2019 | 106.70 | 108.09 | 106.05 | 107.30 | 4,320,990 | +1.26(+1.19%) |
Sep 04, 2019 | 107.10 | 107.21 | 105.29 | 106.04 | 4,013,592 | -0.66(-0.62%) |
Sep 03, 2019 | 105.37 | 106.76 | 105.05 | 106.70 | 3,962,651 | +0.93(+0.88%) |
Aug 30, 2019 | 105.64 | 106.90 | 104.80 | 105.78 | 3,065,805 | +0.67(+0.64%) |
Aug 29, 2019 | 104.69 | 105.22 | 103.56 | 105.10 | 2,892,739 | +1.20(+1.15%) |
Aug 28, 2019 | 103.31 | 104.44 | 102.80 | 103.90 | 1,863,004 | +0.22(+0.22%) |
Aug 27, 2019 | 105.16 | 105.69 | 103.68 | 103.68 | 3,145,455 | -0.98(-0.94%) |
Aug 26, 2019 | 103.57 | 104.70 | 103.23 | 104.66 | 2,739,937 | +2.13(+2.07%) |
Aug 23, 2019 | 104.36 | 105.39 | 101.95 | 102.54 | 4,133,380 | -1.97(-1.88%) |
Aug 22, 2019 | 104.34 | 105.12 | 103.74 | 104.50 | 1,965,321 | +0.14(+0.14%) |
Aug 21, 2019 | 104.87 | 105.28 | 103.00 | 104.36 | 2,357,406 | +0.42(+0.41%) |
Aug 20, 2019 | 105.18 | 105.69 | 103.85 | 103.94 | 2,215,900 | -1.42(-1.35%) |
Aug 19, 2019 | 103.98 | 105.75 | 103.74 | 105.36 | 3,100,970 | +1.88(+1.82%) |
Aug 16, 2019 | 103.88 | 104.24 | 102.33 | 103.48 | 3,735,336 | +0.27(+0.26%) |
Aug 15, 2019 | 103.66 | 104.22 | 102.26 | 103.21 | 4,207,808 | -0.06(-0.06%) |
Aug 14, 2019 | 107.55 | 107.56 | 103.20 | 103.27 | 5,273,685 | -4.46(-4.14%) |
Aug 13, 2019 | 105.71 | 108.14 | 105.62 | 107.73 | 5,715,883 | +2.03(+1.92%) |
Aug 12, 2019 | 105.12 | 106.20 | 104.55 | 105.70 | 2,313,256 | -0.23(-0.22%) |
Aug 09, 2019 | 105.44 | 106.66 | 104.61 | 105.93 | 2,994,389 | -0.19(-0.18%) |
Aug 08, 2019 | 104.25 | 106.65 | 103.95 | 106.12 | 5,172,219 | +2.65(+2.56%) |
Aug 07, 2019 | 102.77 | 103.71 | 101.05 | 103.47 | 4,544,795 | -0.26(-0.25%) |
Aug 06, 2019 | 101.93 | 104.40 | 101.53 | 103.72 | 5,896,253 | +2.50(+2.47%) |
Aug 05, 2019 | 103.71 | 104.74 | 100.04 | 101.22 | 5,117,384 | -3.45(-3.30%) |
Aug 02, 2019 | 103.32 | 105.47 | 102.96 | 104.67 | 4,808,893 | +1.78(+1.73%) |
Aug 01, 2019 | 101.51 | 103.11 | 100.85 | 102.90 | 3,951,160 | +1.45(+1.43%) |
Jul 31, 2019 | 100.62 | 103.08 | 100.20 | 101.44 | 5,945,231 | +0.24(+0.24%) |
Jul 30, 2019 | 100.84 | 102.44 | 99.63 | 101.20 | 5,009,329 | -0.03(-0.03%) |
Jul 29, 2019 | 100.62 | 102.64 | 100.62 | 101.23 | 3,428,453 | +0.42(+0.42%) |
Jul 26, 2019 | 100.48 | 101.70 | 100.13 | 100.81 | 3,727,493 | +0.42(+0.42%) |
Jul 25, 2019 | 101.09 | 102.78 | 100.26 | 100.39 | 4,936,884 | -0.65(-0.65%) |
Jul 24, 2019 | 100.89 | 102.11 | 99.78 | 101.04 | 4,040,834 | +0.28(+0.28%) |
Jul 23, 2019 | 100.36 | 101.86 | 98.75 | 100.77 | 5,475,464 | +0.89(+0.89%) |
Jul 22, 2019 | 99.55 | 99.96 | 98.58 | 99.88 | 3,108,714 | +0.45(+0.45%) |
Jul 19, 2019 | 101.03 | 101.04 | 99.24 | 99.43 | 5,177,701 | -1.44(-1.43%) |
Jul 18, 2019 | 100.40 | 101.01 | 99.85 | 100.88 | 3,472,097 | +1.16(+1.17%) |
Jul 17, 2019 | 101.82 | 102.10 | 99.70 | 99.71 | 3,766,833 | -1.61(-1.59%) |
Jul 16, 2019 | 101.49 | 101.67 | 100.53 | 101.32 | 2,369,723 | +0.33(+0.32%) |
Jul 15, 2019 | 100.84 | 101.64 | 100.18 | 101.00 | 4,731,336 | +0.17(+0.17%) |
Jul 12, 2019 | 101.93 | 101.93 | 97.90 | 100.83 | 7,744,642 | -1.42(-1.39%) |
Jul 11, 2019 | 103.85 | 104.51 | 101.58 | 102.25 | 7,077,180 | -4.39(-4.11%) |
Jul 10, 2019 | 105.47 | 106.75 | 104.91 | 106.64 | 3,585,224 | +1.35(+1.28%) |
Jul 09, 2019 | 104.14 | 105.55 | 104.14 | 105.29 | 2,918,741 | +1.45(+1.40%) |
Jul 08, 2019 | 104.72 | 105.02 | 103.27 | 103.84 | 3,220,565 | -1.21(-1.15%) |
Jul 05, 2019 | 106.19 | 106.49 | 104.80 | 105.05 | 2,624,829 | -1.49(-1.40%) |
Jul 03, 2019 | 106.96 | 107.51 | 105.94 | 106.54 | 3,981,921 | +0.20(+0.19%) |
Jul 02, 2019 | 105.05 | 106.34 | 104.66 | 106.33 | 2,517,009 | +1.36(+1.30%) |
Jul 01, 2019 | 103.64 | 105.07 | 103.02 | 104.97 | 3,478,293 | +1.82(+1.76%) |
Jun 28, 2019 | 104.00 | 104.13 | 102.44 | 103.16 | 9,621,438 | -0.63(-0.61%) |
Jun 27, 2019 | 104.04 | 104.48 | 103.50 | 103.79 | 3,883,418 | +0.12(+0.12%) |
Jun 26, 2019 | 106.90 | 107.03 | 103.00 | 103.67 | 5,023,441 | -3.74(-3.48%) |
Jun 25, 2019 | 107.55 | 108.78 | 107.24 | 107.41 | 2,266,284 | -0.25(-0.23%) |
Jun 24, 2019 | 107.15 | 108.15 | 106.81 | 107.66 | 2,760,646 | +0.13(+0.12%) |
Jun 21, 2019 | 107.77 | 107.94 | 106.90 | 107.53 | 4,322,269 | -0.06(-0.06%) |
Jun 20, 2019 | 108.33 | 109.00 | 107.32 | 107.60 | 3,050,253 | +0.31(+0.29%) |
Jun 19, 2019 | 107.10 | 108.00 | 106.46 | 107.29 | 3,566,409 | +0.54(+0.51%) |
Jun 18, 2019 | 105.82 | 106.92 | 105.42 | 106.75 | 3,080,945 | +1.16(+1.10%) |
Jun 17, 2019 | 103.95 | 105.61 | 103.67 | 105.59 | 3,256,699 | +1.55(+1.49%) |
Jun 14, 2019 | 104.41 | 104.52 | 103.36 | 104.04 | 3,423,877 | -0.08(-0.07%) |
Jun 13, 2019 | 107.45 | 107.45 | 102.99 | 104.12 | 9,104,572 | -3.18(-2.97%) |
Jun 12, 2019 | 104.90 | 107.54 | 104.75 | 107.30 | 4,074,496 | +2.82(+2.70%) |
Jun 11, 2019 | 106.87 | 107.63 | 104.14 | 104.48 | 6,101,654 | -1.60(-1.51%) |
Jun 10, 2019 | 108.01 | 108.01 | 106.03 | 106.08 | 8,777,042 | -4.12(-3.74%) |
Jun 07, 2019 | 110.05 | 110.75 | 109.77 | 110.20 | 2,927,909 | +0.79(+0.72%) |
Jun 06, 2019 | 109.27 | 110.75 | 109.19 | 109.41 | 4,169,748 | +0.45(+0.41%) |
Jun 05, 2019 | 109.90 | 110.22 | 108.50 | 108.96 | 4,484,930 | -0.50(-0.46%) |
Jun 04, 2019 | 109.94 | 110.74 | 109.32 | 109.46 | 3,353,805 | +0.73(+0.68%) |
Jun 03, 2019 | 108.50 | 109.61 | 108.05 | 108.73 | 5,071,381 | +0.77(+0.72%) |
May 31, 2019 | 107.39 | 109.48 | 107.07 | 107.95 | 6,549,615 | +0.04(+0.04%) |
May 30, 2019 | 107.53 | 108.29 | 107.04 | 107.92 | 2,500,516 | +0.38(+0.35%) |
May 29, 2019 | 107.68 | 107.82 | 106.55 | 107.53 | 6,280,687 | -0.25(-0.23%) |
May 28, 2019 | 109.02 | 110.25 | 107.74 | 107.78 | 5,269,564 | -0.96(-0.88%) |
May 24, 2019 | 109.43 | 109.45 | 108.43 | 108.74 | 2,206,725 | -0.02(-0.02%) |
May 23, 2019 | 109.65 | 109.83 | 108.45 | 108.76 | 3,923,837 | -1.09(-0.99%) |
May 22, 2019 | 108.12 | 110.23 | 108.12 | 109.85 | 4,225,317 | +1.30(+1.20%) |
May 21, 2019 | 108.98 | 109.67 | 108.50 | 108.55 | 2,804,321 | +0.33(+0.30%) |
May 20, 2019 | 107.89 | 108.29 | 107.08 | 108.22 | 3,267,893 | +0.20(+0.19%) |
May 17, 2019 | 107.73 | 108.61 | 107.28 | 108.02 | 3,339,783 | -0.67(-0.62%) |
May 16, 2019 | 106.68 | 109.57 | 106.68 | 108.69 | 4,203,669 | +1.63(+1.53%) |
May 15, 2019 | 106.71 | 107.26 | 105.85 | 107.05 | 4,022,494 | +0.63(+0.59%) |
May 14, 2019 | 106.23 | 106.97 | 106.05 | 106.42 | 3,961,879 | +0.53(+0.50%) |
May 13, 2019 | 106.35 | 106.66 | 105.43 | 105.90 | 4,627,478 | -1.71(-1.59%) |
May 10, 2019 | 107.06 | 107.70 | 105.76 | 107.61 | 3,953,283 | +0.39(+0.36%) |
May 09, 2019 | 107.28 | 107.54 | 106.27 | 107.22 | 6,284,487 | -0.42(-0.39%) |
May 08, 2019 | 106.69 | 108.23 | 106.69 | 107.64 | 3,232,020 | +1.21(+1.14%) |
May 07, 2019 | 107.68 | 107.86 | 105.98 | 106.42 | 5,536,390 | -1.58(-1.47%) |
May 06, 2019 | 107.24 | 108.41 | 106.76 | 108.01 | 6,428,323 | -0.24(-0.22%) |
May 03, 2019 | 109.67 | 109.67 | 107.90 | 108.25 | 6,151,111 | -1.44(-1.31%) |
May 02, 2019 | 109.67 | 109.78 | 108.20 | 109.68 | 4,502,847 | +0.26(+0.24%) |
May 01, 2019 | 108.38 | 110.68 | 107.92 | 109.42 | 5,823,516 | +1.06(+0.97%) |
Apr 30, 2019 | 107.97 | 108.46 | 106.40 | 108.37 | 8,152,358 | -2.37(-2.14%) |
Apr 29, 2019 | 111.02 | 111.12 | 110.42 | 110.74 | 4,425,179 | -0.25(-0.23%) |
Apr 26, 2019 | 110.03 | 111.04 | 109.88 | 110.99 | 3,642,347 | +1.52(+1.39%) |
Apr 25, 2019 | 109.03 | 109.88 | 108.10 | 109.47 | 3,699,054 | +0.21(+0.19%) |
Apr 24, 2019 | 109.53 | 109.66 | 108.55 | 109.26 | 4,594,466 | +0.47(+0.43%) |
Apr 23, 2019 | 107.44 | 109.16 | 106.88 | 108.79 | 6,362,861 | +1.87(+1.75%) |
Apr 22, 2019 | 106.52 | 107.01 | 105.23 | 106.92 | 8,121,403 | +0.25(+0.23%) |
Apr 18, 2019 | 107.62 | 108.01 | 105.68 | 106.67 | 10,590,293 | -1.20(-1.12%) |
Apr 17, 2019 | 111.11 | 111.17 | 107.30 | 107.87 | 16,007,049 | -3.20(-2.88%) |
Apr 16, 2019 | 115.67 | 115.67 | 110.92 | 111.07 | 7,099,456 | -3.81(-3.32%) |
Apr 15, 2019 | 114.60 | 115.14 | 114.03 | 114.89 | 4,913,108 | +0.94(+0.83%) |
Apr 12, 2019 | 115.96 | 115.96 | 113.91 | 113.94 | 5,908,000 | -1.94(-1.67%) |
Apr 11, 2019 | 117.46 | 117.89 | 115.29 | 115.88 | 5,962,412 | -1.89(-1.60%) |
Apr 10, 2019 | 118.49 | 118.49 | 117.53 | 117.77 | 4,565,287 | -0.05(-0.04%) |
Apr 09, 2019 | 117.37 | 118.63 | 117.22 | 117.81 | 4,552,959 | +0.07(+0.06%) |
Apr 08, 2019 | 117.13 | 117.85 | 116.75 | 117.74 | 3,705,428 | +0.16(+0.13%) |
Apr 05, 2019 | 117.12 | 117.60 | 116.30 | 117.58 | 5,028,869 | +1.28(+1.10%) |
Apr 04, 2019 | 117.91 | 117.92 | 115.38 | 116.30 | 5,983,490 | -1.33(-1.13%) |
Apr 03, 2019 | 119.55 | 119.67 | 117.44 | 117.64 | 4,779,429 | -2.10(-1.76%) |
Apr 02, 2019 | 119.48 | 119.97 | 118.73 | 119.74 | 3,471,835 | +0.25(+0.21%) |
Apr 01, 2019 | 121.03 | 121.62 | 119.49 | 119.49 | 5,542,351 | -0.66(-0.55%) |
Mar 29, 2019 | 119.45 | 120.31 | 119.42 | 120.15 | 6,187,400 | +0.75(+0.63%) |
Mar 28, 2019 | 119.76 | 120.28 | 119.32 | 119.40 | 6,602,049 | +0.17(+0.14%) |
Mar 27, 2019 | 121.26 | 121.81 | 119.00 | 119.23 | 8,105,442 | -2.08(-1.72%) |
Mar 26, 2019 | 120.59 | 122.34 | 120.09 | 121.31 | 6,342,858 | +1.06(+0.89%) |
Mar 25, 2019 | 119.08 | 120.91 | 118.90 | 120.25 | 6,450,685 | +1.45(+1.22%) |
Mar 22, 2019 | 119.19 | 119.89 | 117.99 | 118.80 | 16,559,639 | -0.01(-0.01%) |
Mar 21, 2019 | 117.48 | 119.42 | 117.26 | 118.80 | 6,160,815 | +0.14(+0.12%) |
Mar 20, 2019 | 118.09 | 119.53 | 117.43 | 118.67 | 8,122,034 | +1.45(+1.24%) |
Mar 19, 2019 | 115.98 | 117.27 | 115.87 | 117.21 | 14,824,547 | +1.25(+1.08%) |
Mar 18, 2019 | 114.80 | 116.06 | 114.35 | 115.96 | 17,336,738 | +1.20(+1.05%) |
Mar 15, 2019 | 113.98 | 114.96 | 112.92 | 114.76 | 51,118,144 | +0.80(+0.70%) |
Mar 14, 2019 | 115.72 | 115.72 | 113.43 | 113.96 | 46,190,900 | -1.14(-0.99%) |
Mar 13, 2019 | 115.37 | 121.06 | 114.04 | 115.10 | 73,591,392 | +0.75(+0.66%) |
Mar 12, 2019 | 114.49 | 114.83 | 113.59 | 114.35 | 8,724,230 | +0.00(+0.00%) |
Mar 11, 2019 | 113.70 | 115.66 | 113.43 | 114.35 | 66,713,708 | -2.96(-2.53%) |
Mar 08, 2019 | 117.01 | 117.57 | 115.97 | 117.31 | 54,183,976 | +0.33(+0.28%) |
Mar 07, 2019 | 117.05 | 117.77 | 115.86 | 116.98 | 65,463,924 | -0.31(-0.27%) |
Mar 06, 2019 | 118.97 | 119.25 | 116.10 | 117.30 | 80,809,368 | -1.68(-1.41%) |
Mar 05, 2019 | 118.89 | 119.32 | 117.33 | 118.97 | 57,470,388 | +0.95(+0.81%) |
Mar 04, 2019 | 120.84 | 120.84 | 116.05 | 118.02 | 64,226,860 | -1.28(-1.07%) |
Mar 01, 2019 | 117.82 | 119.83 | 117.20 | 119.30 | 46,754,992 | +2.36(+2.02%) |
Feb 28, 2019 | 116.22 | 118.30 | 115.92 | 116.93 | 38,905,352 | +0.56(+0.49%) |
Feb 27, 2019 | 115.27 | 117.11 | 114.89 | 116.37 | 34,706,892 | +0.94(+0.81%) |
Feb 26, 2019 | 114.68 | 115.89 | 114.18 | 115.43 | 22,454,468 | +0.72(+0.63%) |
Feb 25, 2019 | 114.91 | 115.43 | 114.32 | 114.71 | 14,777,082 | -0.10(-0.09%) |
Feb 22, 2019 | 113.64 | 115.50 | 113.56 | 114.81 | 21,140,194 | +1.19(+1.04%) |
Feb 21, 2019 | 113.02 | 114.59 | 112.78 | 113.63 | 22,462,938 | +0.06(+0.05%) |
Feb 20, 2019 | 113.31 | 113.93 | 112.60 | 113.57 | 21,470,998 | +0.49(+0.43%) |
Feb 19, 2019 | 112.32 | 114.19 | 112.31 | 113.08 | 19,290,450 | -0.32(-0.29%) |
Feb 15, 2019 | 112.20 | 113.41 | 111.48 | 113.41 | 11,195,857 | +1.60(+1.43%) |
Feb 14, 2019 | 110.13 | 112.27 | 110.00 | 111.80 | 19,274,996 | +1.62(+1.47%) |
Feb 13, 2019 | 110.14 | 110.77 | 108.77 | 110.19 | 13,831,735 | +0.15(+0.13%) |
Feb 12, 2019 | 108.45 | 110.42 | 108.21 | 110.04 | 7,574,487 | +1.36(+1.25%) |
Feb 11, 2019 | 109.77 | 110.45 | 107.78 | 108.68 | 7,821,571 | -1.46(-1.33%) |
Feb 08, 2019 | 108.42 | 111.83 | 108.16 | 110.14 | 17,585,956 | +1.93(+1.79%) |
Feb 07, 2019 | 109.59 | 109.89 | 107.62 | 108.21 | 8,612,920 | -1.63(-1.48%) |
Feb 06, 2019 | 109.29 | 111.27 | 108.43 | 109.84 | 8,057,269 | -1.07(-0.96%) |
Feb 05, 2019 | 111.17 | 112.11 | 110.88 | 110.91 | 8,412,137 | +0.24(+0.22%) |
Feb 04, 2019 | 111.62 | 112.20 | 109.30 | 110.67 | 4,894,921 | -0.66(-0.60%) |
Feb 01, 2019 | 110.81 | 111.42 | 109.71 | 111.33 | 4,529,806 | +0.95(+0.86%) |
Jan 31, 2019 | 107.69 | 110.64 | 107.50 | 110.38 | 6,239,472 | +2.69(+2.50%) |
Jan 30, 2019 | 106.39 | 107.82 | 106.39 | 107.69 | 4,737,486 | +1.13(+1.06%) |
Jan 29, 2019 | 105.34 | 106.78 | 104.90 | 106.56 | 4,090,901 | +0.63(+0.59%) |
Jan 28, 2019 | 105.65 | 106.01 | 104.56 | 105.93 | 3,899,264 | +0.06(+0.05%) |
Jan 25, 2019 | 106.22 | 106.23 | 105.02 | 105.88 | 4,993,906 | -0.02(-0.02%) |
Jan 24, 2019 | 108.87 | 108.87 | 105.17 | 105.90 | 7,542,611 | -3.50(-3.20%) |
Jan 23, 2019 | 107.85 | 109.50 | 107.67 | 109.40 | 4,356,577 | +1.56(+1.45%) |
Jan 22, 2019 | 106.54 | 107.85 | 106.54 | 107.83 | 4,753,363 | +0.46(+0.43%) |
Jan 18, 2019 | 106.44 | 107.66 | 105.92 | 107.37 | 9,649,999 | -2.37(-2.16%) |
Jan 17, 2019 | 107.57 | 109.77 | 107.33 | 109.74 | 4,718,026 | +2.17(+2.02%) |
Jan 16, 2019 | 107.74 | 108.73 | 107.27 | 107.56 | 3,157,814 | -0.27(-0.25%) |
Jan 15, 2019 | 104.90 | 108.87 | 104.43 | 107.83 | 5,535,442 | +2.22(+2.10%) |
Jan 14, 2019 | 106.09 | 106.14 | 105.29 | 105.61 | 4,782,816 | -1.38(-1.29%) |
Jan 11, 2019 | 106.16 | 107.02 | 106.00 | 106.99 | 2,876,138 | +0.22(+0.21%) |
Jan 10, 2019 | 107.83 | 107.95 | 105.88 | 106.77 | 4,649,209 | -1.17(-1.08%) |
Jan 09, 2019 | 107.17 | 108.87 | 107.03 | 107.94 | 6,309,321 | +0.80(+0.75%) |
Jan 08, 2019 | 106.54 | 107.21 | 105.46 | 107.14 | 3,680,538 | +0.98(+0.92%) |
Jan 07, 2019 | 103.48 | 107.23 | 103.19 | 106.16 | 8,372,639 | +0.57(+0.54%) |
Jan 04, 2019 | 103.34 | 105.76 | 102.90 | 105.59 | 6,292,712 | +3.09(+3.01%) |
Jan 03, 2019 | 105.65 | 105.67 | 102.31 | 102.51 | 4,559,208 | -3.29(-3.11%) |
Jan 02, 2019 | 105.71 | 106.30 | 103.83 | 105.80 | 4,575,549 | -0.77(-0.73%) |
Dec 31, 2018 | 105.30 | 106.69 | 105.21 | 106.57 | 2,965,505 | +1.40(+1.33%) |
Dec 28, 2018 | 104.43 | 105.99 | 103.69 | 105.17 | 4,325,989 | +1.21(+1.16%) |
Dec 27, 2018 | 101.52 | 103.97 | 100.13 | 103.96 | 4,290,408 | +1.66(+1.62%) |
Dec 26, 2018 | 98.32 | 102.31 | 98.01 | 102.31 | 4,118,066 | +4.00(+4.07%) |
Dec 24, 2018 | 100.70 | 100.76 | 98.20 | 98.31 | 3,565,881 | -2.46(-2.44%) |
Dec 21, 2018 | 100.65 | 102.69 | 100.09 | 100.77 | 14,283,940 | +0.12(+0.12%) |
Dec 20, 2018 | 100.47 | 101.45 | 99.57 | 100.65 | 8,684,753 | +0.17(+0.17%) |
Dec 19, 2018 | 102.72 | 102.72 | 99.18 | 100.48 | 9,011,422 | +2.40(+2.45%) |
Dec 18, 2018 | 100.78 | 100.99 | 97.31 | 98.08 | 7,072,311 | -1.71(-1.72%) |
Dec 17, 2018 | 102.42 | 102.50 | 99.20 | 99.79 | 6,406,822 | -3.29(-3.19%) |
Dec 14, 2018 | 105.25 | 105.52 | 102.44 | 103.08 | 5,761,614 | -2.70(-2.55%) |
Dec 13, 2018 | 105.56 | 106.04 | 104.84 | 105.78 | 3,819,554 | +0.48(+0.45%) |
Dec 12, 2018 | 106.35 | 106.59 | 105.23 | 105.30 | 3,676,909 | -0.15(-0.14%) |
Dec 11, 2018 | 105.76 | 106.48 | 104.91 | 105.45 | 4,086,605 | +0.38(+0.36%) |
Dec 10, 2018 | 104.62 | 105.58 | 102.24 | 105.07 | 4,161,738 | +0.47(+0.45%) |
Dec 07, 2018 | 106.39 | 106.62 | 103.85 | 104.60 | 4,482,571 | -2.08(-1.95%) |
Dec 06, 2018 | 106.20 | 106.82 | 104.05 | 106.68 | 5,499,236 | -0.63(-0.58%) |
Dec 04, 2018 | 109.27 | 110.36 | 107.12 | 107.31 | 6,164,037 | -1.84(-1.69%) |
Dec 03, 2018 | 109.26 | 109.30 | 108.25 | 109.15 | 4,636,475 | -0.11(-0.10%) |
Nov 30, 2018 | 108.31 | 109.32 | 107.03 | 109.26 | 9,735,457 | +1.51(+1.40%) |
Nov 29, 2018 | 106.18 | 108.60 | 105.88 | 107.75 | 4,994,027 | +1.35(+1.27%) |
Nov 28, 2018 | 105.66 | 106.67 | 104.76 | 106.39 | 5,176,422 | +1.21(+1.15%) |
Nov 27, 2018 | 103.40 | 105.22 | 102.88 | 105.19 | 3,543,199 | +1.70(+1.64%) |
Nov 26, 2018 | 102.46 | 104.62 | 102.19 | 103.49 | 3,564,620 | -0.45(-0.43%) |
Nov 23, 2018 | 103.01 | 104.81 | 102.59 | 103.94 | 2,059,782 | +0.59(+0.57%) |
Nov 21, 2018 | 103.36 | 103.36 | 103.36 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.80 | 107.01 | 105.28 | 105.65 | 5,296,094 | -1.00(-0.94%) |
Nov 19, 2018 | 104.06 | 106.92 | 104.06 | 106.65 | 5,282,081 | +1.82(+1.74%) |
Nov 16, 2018 | 102.85 | 105.26 | 102.84 | 104.83 | 5,175,680 | +1.50(+1.45%) |
Nov 15, 2018 | 100.55 | 103.36 | 99.96 | 103.33 | 5,207,981 | +2.20(+2.18%) |
Nov 14, 2018 | 103.47 | 103.74 | 101.06 | 101.13 | 5,855,879 | -1.86(-1.80%) |
Nov 13, 2018 | 104.69 | 104.69 | 102.47 | 102.98 | 4,626,900 | -0.74(-0.72%) |
Nov 12, 2018 | 102.86 | 105.11 | 102.86 | 103.73 | 5,542,730 | +0.91(+0.88%) |
Nov 09, 2018 | 101.18 | 103.12 | 100.52 | 102.82 | 5,516,016 | +1.93(+1.92%) |
Nov 08, 2018 | 100.33 | 101.66 | 99.89 | 100.89 | 4,001,137 | +0.35(+0.35%) |
Nov 07, 2018 | 97.91 | 101.51 | 97.79 | 100.54 | 6,410,910 | +3.50(+3.61%) |
Nov 06, 2018 | 99.88 | 100.15 | 96.17 | 97.04 | 7,424,222 | -3.89(-3.85%) |
Nov 05, 2018 | 101.19 | 102.70 | 100.58 | 100.92 | 8,038,807 | +3.11(+3.18%) |
Nov 02, 2018 | 99.09 | 99.32 | 97.07 | 97.82 | 3,904,013 | -1.02(-1.03%) |
Nov 01, 2018 | 99.64 | 100.09 | 98.35 | 98.83 | 3,971,805 | -0.53(-0.53%) |
Oct 31, 2018 | 100.42 | 101.19 | 99.28 | 99.36 | 4,746,443 | +0.09(+0.09%) |
Oct 30, 2018 | 98.26 | 99.43 | 98.12 | 99.27 | 3,629,659 | +0.86(+0.88%) |
Oct 29, 2018 | 98.46 | 99.95 | 97.40 | 98.41 | 3,915,464 | +0.93(+0.95%) |
Oct 26, 2018 | 98.09 | 98.48 | 96.27 | 97.49 | 4,872,132 | -1.37(-1.39%) |
Oct 25, 2018 | 97.52 | 99.71 | 95.45 | 98.86 | 4,490,611 | +1.44(+1.48%) |
Oct 24, 2018 | 101.00 | 101.85 | 97.30 | 97.42 | 7,354,909 | -3.73(-3.69%) |
Oct 23, 2018 | 101.44 | 102.13 | 99.93 | 101.15 | 4,100,121 | -1.50(-1.46%) |
Oct 22, 2018 | 102.63 | 103.28 | 102.05 | 102.66 | 3,206,633 | +0.10(+0.10%) |
Oct 19, 2018 | 103.43 | 103.87 | 101.40 | 102.55 | 4,609,885 | -1.27(-1.23%) |
Oct 18, 2018 | 104.40 | 104.69 | 103.00 | 103.83 | 3,950,227 | -0.26(-0.25%) |
Oct 17, 2018 | 101.69 | 104.24 | 101.58 | 104.08 | 4,804,177 | +2.35(+2.31%) |
Oct 16, 2018 | 101.56 | 101.91 | 100.73 | 101.74 | 4,575,764 | +0.38(+0.37%) |
Oct 15, 2018 | 101.25 | 102.45 | 100.78 | 101.36 | 4,239,503 | +0.13(+0.13%) |
Oct 12, 2018 | 99.88 | 101.73 | 99.36 | 101.23 | 4,931,827 | +2.35(+2.38%) |
Oct 11, 2018 | 103.63 | 103.84 | 97.66 | 98.88 | 7,886,240 | -4.98(-4.79%) |
Oct 10, 2018 | 105.32 | 105.72 | 103.77 | 103.86 | 6,114,604 | -1.93(-1.83%) |
Oct 09, 2018 | 105.46 | 106.29 | 104.67 | 105.79 | 5,146,706 | -0.01(-0.01%) |
Oct 08, 2018 | 105.24 | 106.85 | 105.17 | 105.80 | 6,548,366 | +0.40(+0.38%) |
Oct 05, 2018 | 104.54 | 105.79 | 104.54 | 105.39 | 9,090,994 | +1.86(+1.80%) |
Oct 04, 2018 | 104.11 | 106.00 | 101.74 | 103.53 | 11,940,041 | +4.00(+4.02%) |
Oct 03, 2018 | 99.38 | 100.44 | 99.18 | 99.53 | 5,562,673 | +0.60(+0.61%) |
Oct 02, 2018 | 98.50 | 99.09 | 98.22 | 98.93 | 4,133,862 | +0.33(+0.33%) |