Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 119.08 | 119.95 | 118.77 | 119.62 | 4,278,594 | +0.62(+0.52%) |
Aug 29, 2019 | 118.64 | 119.37 | 117.69 | 119.00 | 3,480,759 | +0.73(+0.61%) |
Aug 28, 2019 | 117.67 | 118.40 | 117.48 | 118.27 | 4,540,858 | +0.38(+0.32%) |
Aug 27, 2019 | 117.41 | 118.42 | 116.95 | 117.90 | 8,215,932 | +0.89(+0.76%) |
Aug 26, 2019 | 114.45 | 117.01 | 114.25 | 117.00 | 4,519,706 | +3.04(+2.66%) |
Aug 23, 2019 | 115.88 | 116.66 | 113.33 | 113.97 | 4,846,109 | -2.09(-1.80%) |
Aug 22, 2019 | 115.26 | 116.30 | 114.89 | 116.06 | 2,839,507 | +0.28(+0.24%) |
Aug 21, 2019 | 116.28 | 116.92 | 115.15 | 115.78 | 3,356,980 | +0.56(+0.49%) |
Aug 20, 2019 | 116.18 | 116.44 | 115.22 | 115.22 | 3,612,279 | -0.76(-0.66%) |
Aug 19, 2019 | 115.54 | 116.23 | 115.43 | 115.98 | 3,544,792 | +0.71(+0.62%) |
Aug 16, 2019 | 114.97 | 115.76 | 114.29 | 115.27 | 4,125,885 | +0.91(+0.79%) |
Aug 15, 2019 | 113.44 | 114.80 | 113.21 | 114.36 | 4,323,463 | +1.40(+1.24%) |
Aug 14, 2019 | 113.31 | 114.20 | 112.68 | 112.96 | 7,123,668 | -0.71(-0.62%) |
Aug 13, 2019 | 112.23 | 114.06 | 111.93 | 113.67 | 4,764,765 | +0.36(+0.32%) |
Aug 12, 2019 | 112.38 | 113.31 | 111.87 | 113.31 | 3,338,630 | +0.81(+0.72%) |
Aug 09, 2019 | 113.48 | 113.50 | 111.39 | 112.51 | 3,348,395 | -0.76(-0.67%) |
Aug 08, 2019 | 112.07 | 113.51 | 111.11 | 113.27 | 4,231,639 | +1.48(+1.32%) |
Aug 07, 2019 | 110.58 | 112.28 | 109.03 | 111.79 | 7,028,466 | +1.16(+1.05%) |
Aug 06, 2019 | 109.17 | 111.11 | 108.82 | 110.63 | 7,153,843 | +1.79(+1.65%) |
Aug 05, 2019 | 112.29 | 112.99 | 108.38 | 108.83 | 7,078,032 | -3.08(-2.75%) |
Aug 02, 2019 | 111.20 | 112.70 | 110.67 | 111.91 | 6,370,455 | +0.68(+0.61%) |
Aug 01, 2019 | 112.82 | 113.21 | 110.91 | 111.23 | 7,086,083 | -0.59(-0.52%) |
Jul 31, 2019 | 114.15 | 114.15 | 110.44 | 111.82 | 6,580,806 | -2.34(-2.05%) |
Jul 30, 2019 | 114.91 | 115.55 | 113.93 | 114.15 | 3,849,048 | -0.92(-0.80%) |
Jul 29, 2019 | 115.05 | 115.53 | 114.77 | 115.07 | 5,181,836 | +0.27(+0.24%) |
Jul 26, 2019 | 113.24 | 114.97 | 112.60 | 114.80 | 5,236,226 | +1.95(+1.73%) |
Jul 25, 2019 | 112.53 | 113.31 | 112.32 | 112.85 | 3,812,220 | -0.19(-0.17%) |
Jul 24, 2019 | 114.78 | 114.78 | 112.53 | 113.04 | 5,337,443 | -1.34(-1.17%) |
Jul 23, 2019 | 114.72 | 115.69 | 114.09 | 114.38 | 4,738,825 | +0.40(+0.35%) |
Jul 22, 2019 | 114.16 | 114.44 | 113.41 | 113.98 | 5,043,094 | +0.17(+0.15%) |
Jul 19, 2019 | 116.51 | 116.52 | 113.74 | 113.81 | 5,740,417 | -2.44(-2.10%) |
Jul 18, 2019 | 116.02 | 116.53 | 115.06 | 116.25 | 4,227,664 | +0.09(+0.07%) |
Jul 17, 2019 | 117.16 | 117.48 | 115.89 | 116.17 | 4,692,282 | -0.89(-0.76%) |
Jul 16, 2019 | 117.30 | 118.32 | 116.40 | 117.06 | 4,594,596 | -0.31(-0.26%) |
Jul 15, 2019 | 116.88 | 117.37 | 115.96 | 117.36 | 3,518,120 | +0.76(+0.65%) |
Jul 12, 2019 | 117.23 | 117.61 | 116.02 | 116.60 | 5,122,037 | -0.94(-0.80%) |
Jul 11, 2019 | 117.42 | 117.88 | 116.66 | 117.54 | 4,508,454 | -0.05(-0.05%) |
Jul 10, 2019 | 115.83 | 117.64 | 115.37 | 117.59 | 7,019,811 | +2.34(+2.03%) |
Jul 09, 2019 | 116.36 | 116.71 | 114.36 | 115.25 | 9,410,835 | -0.72(-0.62%) |
Jul 08, 2019 | 116.44 | 116.70 | 115.52 | 115.97 | 6,690,079 | -0.40(-0.35%) |
Jul 05, 2019 | 116.26 | 116.79 | 115.09 | 116.38 | 3,836,012 | -0.85(-0.72%) |
Jul 03, 2019 | 116.34 | 117.31 | 116.16 | 117.22 | 3,268,040 | +1.36(+1.18%) |
Jul 02, 2019 | 115.56 | 116.05 | 114.91 | 115.86 | 3,695,794 | +0.89(+0.78%) |
Jul 01, 2019 | 115.47 | 115.74 | 114.67 | 114.97 | 4,056,529 | +0.24(+0.21%) |
Jun 28, 2019 | 115.73 | 115.84 | 114.40 | 114.72 | 7,222,242 | -0.49(-0.43%) |
Jun 27, 2019 | 115.70 | 115.87 | 114.94 | 115.21 | 5,430,465 | -0.55(-0.48%) |
Jun 26, 2019 | 116.41 | 117.03 | 115.75 | 115.76 | 6,884,579 | -1.30(-1.11%) |
Jun 25, 2019 | 117.22 | 117.65 | 116.83 | 117.07 | 4,773,754 | -0.29(-0.25%) |
Jun 24, 2019 | 117.80 | 118.32 | 117.18 | 117.36 | 4,212,934 | +0.16(+0.13%) |
Jun 21, 2019 | 117.37 | 117.72 | 116.91 | 117.20 | 8,796,996 | -0.17(-0.15%) |
Jun 20, 2019 | 117.12 | 117.63 | 116.66 | 117.37 | 4,397,867 | +1.15(+0.99%) |
Jun 19, 2019 | 115.53 | 116.61 | 114.90 | 116.23 | 4,972,092 | +0.69(+0.60%) |
Jun 18, 2019 | 117.60 | 117.60 | 115.36 | 115.53 | 5,004,444 | -0.40(-0.35%) |
Jun 17, 2019 | 116.11 | 116.57 | 115.38 | 115.94 | 3,115,449 | -0.18(-0.16%) |
Jun 14, 2019 | 116.37 | 116.83 | 115.97 | 116.12 | 3,762,630 | -0.18(-0.16%) |
Jun 13, 2019 | 116.75 | 117.05 | 115.35 | 116.31 | 3,259,280 | -0.17(-0.15%) |
Jun 12, 2019 | 117.24 | 117.62 | 116.06 | 116.48 | 3,775,147 | -0.05(-0.04%) |
Jun 11, 2019 | 117.28 | 117.53 | 116.09 | 116.53 | 4,061,896 | -0.34(-0.29%) |
Jun 10, 2019 | 116.52 | 116.95 | 115.80 | 116.87 | 3,380,920 | +0.11(+0.09%) |
Jun 07, 2019 | 116.22 | 117.85 | 116.00 | 116.77 | 7,238,473 | +1.30(+1.13%) |
Jun 06, 2019 | 114.68 | 115.72 | 114.22 | 115.47 | 6,318,658 | +1.35(+1.18%) |
Jun 05, 2019 | 112.23 | 114.30 | 111.92 | 114.11 | 5,852,974 | +2.02(+1.80%) |
Jun 04, 2019 | 112.69 | 112.74 | 111.19 | 112.10 | 4,884,022 | +0.07(+0.06%) |
Jun 03, 2019 | 111.05 | 112.17 | 110.73 | 112.03 | 4,132,007 | +0.86(+0.77%) |
May 31, 2019 | 111.17 | 111.56 | 110.29 | 111.17 | 4,825,633 | -0.53(-0.47%) |
May 30, 2019 | 111.30 | 111.96 | 110.98 | 111.70 | 3,121,006 | +0.38(+0.34%) |
May 29, 2019 | 110.80 | 111.44 | 110.16 | 111.32 | 6,335,866 | +0.47(+0.42%) |
May 28, 2019 | 112.47 | 112.82 | 110.61 | 110.85 | 10,139,195 | -1.62(-1.44%) |
May 24, 2019 | 113.19 | 113.32 | 112.00 | 112.47 | 3,111,889 | -0.41(-0.36%) |
May 23, 2019 | 112.56 | 113.69 | 112.48 | 112.88 | 4,492,301 | -0.09(-0.08%) |
May 22, 2019 | 112.12 | 113.46 | 111.99 | 112.97 | 4,131,230 | +0.89(+0.79%) |
May 21, 2019 | 113.41 | 113.41 | 111.91 | 112.08 | 4,698,606 | -0.82(-0.72%) |
May 20, 2019 | 112.94 | 113.30 | 112.52 | 112.90 | 4,565,946 | -0.45(-0.40%) |
May 17, 2019 | 112.84 | 113.66 | 112.60 | 113.35 | 4,619,072 | +0.21(+0.18%) |
May 16, 2019 | 112.36 | 113.55 | 111.83 | 113.14 | 5,541,584 | +0.80(+0.71%) |
May 15, 2019 | 110.39 | 112.79 | 110.39 | 112.34 | 4,319,979 | +1.68(+1.52%) |
May 14, 2019 | 110.79 | 111.61 | 110.55 | 110.66 | 5,927,926 | +0.22(+0.20%) |
May 13, 2019 | 110.32 | 111.12 | 109.98 | 110.44 | 4,947,953 | -0.74(-0.66%) |
May 10, 2019 | 109.55 | 111.41 | 109.10 | 111.18 | 4,283,669 | +1.70(+1.56%) |
May 09, 2019 | 109.23 | 109.90 | 108.43 | 109.47 | 3,600,604 | +0.03(+0.02%) |
May 08, 2019 | 109.26 | 110.08 | 108.52 | 109.45 | 4,426,777 | +0.03(+0.03%) |
May 07, 2019 | 109.99 | 110.26 | 108.72 | 109.42 | 4,097,691 | -1.12(-1.01%) |
May 06, 2019 | 110.56 | 110.85 | 110.09 | 110.53 | 3,320,573 | -0.35(-0.31%) |
May 03, 2019 | 110.39 | 111.33 | 110.23 | 110.88 | 3,287,132 | +0.73(+0.66%) |
May 02, 2019 | 110.51 | 110.78 | 109.58 | 110.15 | 3,310,316 | -0.36(-0.32%) |
May 01, 2019 | 111.04 | 111.17 | 110.31 | 110.51 | 4,387,769 | -0.70(-0.63%) |
Apr 30, 2019 | 110.34 | 111.51 | 109.73 | 111.21 | 5,715,102 | +1.18(+1.07%) |
Apr 29, 2019 | 109.55 | 110.27 | 109.45 | 110.03 | 3,216,072 | +0.25(+0.23%) |
Apr 26, 2019 | 109.88 | 110.51 | 109.53 | 109.78 | 3,493,117 | +0.23(+0.21%) |
Apr 25, 2019 | 109.13 | 109.78 | 108.72 | 109.55 | 5,104,983 | -0.69(-0.62%) |
Apr 24, 2019 | 110.66 | 111.15 | 110.01 | 110.23 | 4,049,673 | -0.15(-0.13%) |
Apr 23, 2019 | 110.02 | 110.77 | 109.54 | 110.38 | 5,140,010 | +0.57(+0.51%) |
Apr 22, 2019 | 110.10 | 110.51 | 109.33 | 109.81 | 4,268,245 | -0.57(-0.51%) |
Apr 18, 2019 | 111.37 | 111.39 | 110.06 | 110.38 | 7,289,629 | +0.07(+0.06%) |
Apr 17, 2019 | 108.56 | 110.40 | 107.56 | 110.31 | 8,419,082 | +4.00(+3.76%) |
Apr 16, 2019 | 107.02 | 107.54 | 105.86 | 106.31 | 6,060,127 | -1.09(-1.01%) |
Apr 15, 2019 | 106.34 | 107.69 | 106.27 | 107.40 | 5,089,014 | +1.24(+1.17%) |
Apr 12, 2019 | 105.55 | 106.25 | 105.22 | 106.16 | 4,031,167 | +0.49(+0.46%) |
Apr 11, 2019 | 106.27 | 106.61 | 105.24 | 105.67 | 3,914,463 | -0.32(-0.30%) |
Apr 10, 2019 | 106.26 | 106.57 | 105.66 | 105.99 | 3,087,007 | -0.11(-0.11%) |
Apr 09, 2019 | 105.73 | 106.13 | 104.96 | 106.11 | 4,449,428 | +0.15(+0.14%) |
Apr 08, 2019 | 105.72 | 105.99 | 105.27 | 105.96 | 3,615,565 | +0.33(+0.31%) |
Apr 05, 2019 | 105.39 | 105.67 | 104.93 | 105.63 | 4,572,785 | +0.13(+0.12%) |
Apr 04, 2019 | 105.79 | 106.07 | 105.24 | 105.50 | 3,480,072 | -0.08(-0.07%) |
Apr 03, 2019 | 105.68 | 106.16 | 104.86 | 105.58 | 5,220,928 | -0.10(-0.10%) |
Apr 02, 2019 | 105.87 | 106.17 | 105.58 | 105.68 | 3,733,539 | -0.28(-0.26%) |
Apr 01, 2019 | 106.47 | 106.73 | 105.60 | 105.96 | 5,965,346 | -0.48(-0.45%) |
Mar 29, 2019 | 106.21 | 106.61 | 105.32 | 106.44 | 6,630,683 | +0.62(+0.58%) |
Mar 28, 2019 | 105.86 | 106.37 | 105.59 | 105.82 | 4,254,124 | -0.04(-0.04%) |
Mar 27, 2019 | 106.36 | 106.99 | 105.25 | 105.86 | 6,123,642 | -0.11(-0.11%) |
Mar 26, 2019 | 105.49 | 106.10 | 105.31 | 105.97 | 5,277,031 | +1.02(+0.97%) |
Mar 25, 2019 | 104.45 | 105.34 | 104.29 | 104.96 | 4,922,698 | +0.11(+0.11%) |
Mar 22, 2019 | 103.79 | 105.34 | 103.74 | 104.85 | 7,677,536 | +1.11(+1.07%) |
Mar 21, 2019 | 102.49 | 103.93 | 102.49 | 103.73 | 4,957,337 | +0.97(+0.95%) |
Mar 20, 2019 | 102.55 | 103.77 | 101.92 | 102.76 | 6,601,570 | +0.20(+0.20%) |
Mar 19, 2019 | 101.93 | 103.14 | 101.83 | 102.56 | 7,773,868 | +0.71(+0.70%) |
Mar 18, 2019 | 100.79 | 101.95 | 100.79 | 101.85 | 9,227,732 | +1.40(+1.39%) |
Mar 15, 2019 | 100.47 | 101.21 | 100.20 | 100.45 | 20,948,690 | +0.14(+0.14%) |
Mar 14, 2019 | 101.49 | 101.60 | 100.27 | 100.31 | 10,347,269 | -0.94(-0.93%) |
Mar 13, 2019 | 101.51 | 102.10 | 101.15 | 101.25 | 6,872,205 | +0.01(+0.01%) |
Mar 12, 2019 | 101.40 | 101.80 | 100.76 | 101.24 | 5,016,008 | -0.02(-0.02%) |
Mar 11, 2019 | 100.14 | 101.36 | 99.86 | 101.26 | 5,551,845 | +1.18(+1.18%) |
Mar 08, 2019 | 100.60 | 100.97 | 99.24 | 100.08 | 5,760,685 | -0.76(-0.75%) |
Mar 07, 2019 | 100.93 | 101.90 | 100.49 | 100.83 | 5,593,857 | -0.49(-0.48%) |
Mar 06, 2019 | 100.56 | 101.47 | 100.38 | 101.32 | 5,492,618 | +0.55(+0.54%) |
Mar 05, 2019 | 100.73 | 101.46 | 100.45 | 100.77 | 4,358,499 | -0.12(-0.12%) |
Mar 04, 2019 | 101.22 | 101.56 | 100.31 | 100.89 | 5,045,569 | -0.01(-0.01%) |
Mar 01, 2019 | 100.62 | 101.07 | 100.08 | 100.90 | 4,178,546 | +0.47(+0.47%) |
Feb 28, 2019 | 99.65 | 100.94 | 99.19 | 100.43 | 6,432,062 | +1.04(+1.05%) |
Feb 27, 2019 | 99.54 | 99.68 | 98.57 | 99.39 | 4,846,115 | -0.52(-0.52%) |
Feb 26, 2019 | 100.26 | 100.37 | 99.45 | 99.91 | 4,729,577 | -0.08(-0.08%) |
Feb 25, 2019 | 100.94 | 101.06 | 99.69 | 99.99 | 4,359,604 | -0.60(-0.60%) |
Feb 22, 2019 | 100.03 | 100.60 | 99.58 | 100.59 | 5,647,424 | +0.57(+0.57%) |
Feb 21, 2019 | 99.51 | 100.74 | 99.48 | 100.02 | 5,412,933 | +0.23(+0.23%) |
Feb 20, 2019 | 99.72 | 100.49 | 99.43 | 99.79 | 6,368,819 | -0.09(-0.09%) |
Feb 19, 2019 | 100.63 | 100.77 | 99.25 | 99.88 | 6,495,524 | +0.02(+0.02%) |
Feb 15, 2019 | 99.81 | 100.18 | 98.31 | 99.86 | 10,318,325 | +2.86(+2.95%) |
Feb 14, 2019 | 97.35 | 97.35 | 96.39 | 97.00 | 7,374,046 | -1.32(-1.34%) |
Feb 13, 2019 | 98.31 | 98.84 | 97.90 | 98.32 | 6,344,044 | +0.28(+0.29%) |
Feb 12, 2019 | 97.55 | 98.64 | 96.68 | 98.03 | 7,685,688 | +0.71(+0.73%) |
Feb 11, 2019 | 97.49 | 97.85 | 97.04 | 97.33 | 5,573,133 | -0.04(-0.04%) |
Feb 08, 2019 | 97.29 | 97.39 | 96.43 | 97.37 | 4,489,942 | -0.06(-0.07%) |
Feb 07, 2019 | 97.20 | 97.49 | 96.63 | 97.43 | 4,723,968 | +0.03(+0.04%) |
Feb 06, 2019 | 97.71 | 97.85 | 96.75 | 97.40 | 4,768,042 | +0.13(+0.13%) |
Feb 05, 2019 | 97.38 | 97.82 | 96.91 | 97.27 | 4,770,019 | -0.16(-0.17%) |
Feb 04, 2019 | 96.67 | 97.70 | 96.36 | 97.43 | 4,236,074 | +0.78(+0.80%) |
Feb 01, 2019 | 97.31 | 97.59 | 96.02 | 96.65 | 5,815,730 | -0.41(-0.43%) |
Jan 31, 2019 | 95.60 | 97.27 | 94.95 | 97.07 | 7,100,302 | +1.59(+1.67%) |
Jan 30, 2019 | 93.85 | 95.84 | 93.51 | 95.47 | 5,830,340 | +1.57(+1.67%) |
Jan 29, 2019 | 93.85 | 94.44 | 93.48 | 93.91 | 4,950,378 | +0.16(+0.17%) |
Jan 28, 2019 | 93.87 | 94.42 | 93.04 | 93.75 | 4,707,834 | -0.46(-0.48%) |
Jan 25, 2019 | 94.90 | 95.28 | 93.94 | 94.21 | 5,886,303 | -0.13(-0.14%) |
Jan 24, 2019 | 95.03 | 95.03 | 93.40 | 94.34 | 5,197,115 | -1.06(-1.11%) |
Jan 23, 2019 | 94.49 | 95.45 | 94.35 | 95.40 | 6,032,764 | +0.71(+0.75%) |
Jan 22, 2019 | 94.65 | 94.97 | 93.72 | 94.69 | 6,149,834 | -0.14(-0.15%) |
Jan 18, 2019 | 94.74 | 95.02 | 94.05 | 94.83 | 5,969,295 | +0.73(+0.78%) |
Jan 17, 2019 | 93.17 | 94.31 | 93.12 | 94.10 | 5,112,242 | +0.76(+0.81%) |
Jan 16, 2019 | 93.90 | 93.95 | 92.79 | 93.34 | 5,742,364 | -0.56(-0.60%) |
Jan 15, 2019 | 92.58 | 93.97 | 91.95 | 93.90 | 5,232,567 | +1.44(+1.56%) |
Jan 14, 2019 | 92.92 | 93.01 | 92.15 | 92.46 | 6,675,942 | -0.72(-0.78%) |
Jan 11, 2019 | 92.92 | 93.48 | 92.73 | 93.18 | 6,893,586 | +0.01(+0.01%) |
Jan 10, 2019 | 92.54 | 93.34 | 92.49 | 93.17 | 9,007,499 | +0.57(+0.61%) |
Jan 09, 2019 | 95.05 | 95.52 | 92.61 | 92.61 | 9,070,507 | -2.66(-2.79%) |
Jan 08, 2019 | 94.89 | 95.46 | 94.27 | 95.27 | 7,437,627 | +0.90(+0.96%) |
Jan 07, 2019 | 94.78 | 95.10 | 93.60 | 94.36 | 6,059,334 | -0.82(-0.86%) |
Jan 04, 2019 | 94.37 | 95.28 | 93.25 | 95.18 | 7,305,413 | +1.91(+2.05%) |
Jan 03, 2019 | 93.83 | 94.90 | 93.09 | 93.27 | 6,955,024 | -0.88(-0.93%) |
Jan 02, 2019 | 94.04 | 94.78 | 93.24 | 94.15 | 5,611,306 | -1.03(-1.09%) |
Dec 31, 2018 | 95.27 | 95.71 | 94.18 | 95.18 | 5,825,829 | +0.10(+0.11%) |
Dec 28, 2018 | 94.85 | 95.72 | 94.10 | 95.08 | 6,279,907 | +0.81(+0.86%) |
Dec 27, 2018 | 92.85 | 94.31 | 91.35 | 94.27 | 5,839,734 | +0.94(+1.01%) |
Dec 26, 2018 | 91.51 | 93.42 | 90.49 | 93.33 | 5,264,977 | +1.98(+2.17%) |
Dec 24, 2018 | 94.88 | 95.71 | 91.29 | 91.35 | 3,893,094 | -2.92(-3.10%) |
Dec 21, 2018 | 95.59 | 98.35 | 93.74 | 94.27 | 15,395,482 | -0.68(-0.72%) |
Dec 20, 2018 | 94.94 | 96.43 | 94.08 | 94.95 | 9,582,519 | +0.15(+0.15%) |
Dec 19, 2018 | 97.03 | 97.52 | 94.45 | 94.80 | 8,024,416 | -1.55(-1.61%) |
Dec 18, 2018 | 97.54 | 97.81 | 95.41 | 96.35 | 6,688,136 | -0.89(-0.91%) |
Dec 17, 2018 | 98.53 | 99.14 | 96.66 | 97.24 | 6,421,900 | -0.93(-0.95%) |
Dec 14, 2018 | 101.07 | 101.27 | 97.93 | 98.17 | 8,594,290 | -3.79(-3.72%) |
Dec 13, 2018 | 100.92 | 102.43 | 100.89 | 101.96 | 7,105,634 | +1.16(+1.15%) |
Dec 12, 2018 | 101.95 | 102.17 | 100.29 | 100.80 | 5,675,647 | -0.25(-0.25%) |
Dec 11, 2018 | 100.71 | 101.82 | 100.52 | 101.05 | 4,737,401 | +0.95(+0.95%) |
Dec 10, 2018 | 100.28 | 100.47 | 98.61 | 100.10 | 4,817,878 | +0.32(+0.32%) |
Dec 07, 2018 | 100.26 | 100.78 | 99.40 | 99.78 | 5,357,706 | -0.88(-0.87%) |
Dec 06, 2018 | 100.20 | 101.13 | 98.30 | 100.66 | 6,024,657 | -0.03(-0.03%) |
Dec 04, 2018 | 102.03 | 103.09 | 100.39 | 100.69 | 8,210,895 | -1.01(-0.99%) |
Dec 03, 2018 | 102.98 | 103.35 | 100.44 | 101.70 | 7,151,402 | -2.53(-2.43%) |
Nov 30, 2018 | 100.97 | 104.28 | 100.97 | 104.23 | 9,419,330 | +3.14(+3.10%) |
Nov 29, 2018 | 101.20 | 101.60 | 100.38 | 101.09 | 3,216,946 | -0.20(-0.19%) |
Nov 28, 2018 | 99.13 | 101.30 | 98.78 | 101.29 | 4,659,056 | +1.76(+1.77%) |
Nov 27, 2018 | 98.61 | 99.60 | 98.21 | 99.53 | 3,374,980 | +0.50(+0.50%) |
Nov 26, 2018 | 99.05 | 99.52 | 98.29 | 99.03 | 3,356,797 | +0.38(+0.39%) |
Nov 23, 2018 | 98.11 | 99.64 | 98.11 | 98.65 | 1,690,217 | +0.11(+0.11%) |
Nov 21, 2018 | 98.53 | 98.53 | 98.53 | 0 | -0.62(-0.62%) | |
Nov 20, 2018 | 102.40 | 102.81 | 98.96 | 99.15 | 5,952,452 | -2.57(-2.53%) |
Nov 19, 2018 | 100.93 | 102.16 | 100.83 | 101.72 | 5,389,847 | +0.56(+0.56%) |
Nov 16, 2018 | 100.05 | 101.27 | 99.87 | 101.16 | 5,246,376 | +1.33(+1.33%) |
Nov 15, 2018 | 99.52 | 100.00 | 98.81 | 99.83 | 4,722,117 | +0.13(+0.13%) |
Nov 14, 2018 | 100.38 | 100.42 | 99.38 | 99.71 | 5,156,041 | -0.42(-0.42%) |
Nov 13, 2018 | 100.65 | 100.65 | 99.33 | 100.12 | 4,223,380 | +0.15(+0.15%) |
Nov 12, 2018 | 100.00 | 101.13 | 99.76 | 99.98 | 5,372,974 | -0.44(-0.43%) |
Nov 09, 2018 | 99.22 | 100.61 | 99.22 | 100.42 | 5,880,485 | +1.21(+1.22%) |
Nov 08, 2018 | 98.62 | 99.58 | 98.51 | 99.20 | 3,402,687 | +0.38(+0.39%) |
Nov 07, 2018 | 98.68 | 98.95 | 97.82 | 98.82 | 4,933,034 | +0.34(+0.35%) |
Nov 06, 2018 | 97.47 | 98.59 | 97.32 | 98.47 | 4,578,471 | +0.70(+0.72%) |
Nov 05, 2018 | 95.47 | 97.82 | 95.12 | 97.77 | 6,165,201 | +2.75(+2.90%) |
Nov 02, 2018 | 95.30 | 95.82 | 93.71 | 95.02 | 7,845,288 | -0.29(-0.30%) |
Nov 01, 2018 | 95.73 | 96.71 | 94.86 | 95.31 | 6,711,630 | -0.74(-0.77%) |
Oct 31, 2018 | 97.00 | 97.00 | 95.04 | 96.06 | 7,545,217 | -1.19(-1.22%) |
Oct 30, 2018 | 97.23 | 97.64 | 96.24 | 97.24 | 5,732,954 | +0.75(+0.78%) |
Oct 29, 2018 | 95.12 | 96.85 | 95.00 | 96.49 | 6,675,563 | +2.09(+2.21%) |
Oct 26, 2018 | 95.41 | 95.78 | 93.76 | 94.41 | 6,870,725 | -2.05(-2.13%) |
Oct 25, 2018 | 96.55 | 96.82 | 95.24 | 96.46 | 7,781,696 | -0.09(-0.10%) |
Oct 24, 2018 | 94.19 | 97.58 | 93.98 | 96.55 | 9,619,768 | +2.42(+2.57%) |
Oct 23, 2018 | 93.11 | 94.47 | 92.59 | 94.13 | 5,246,169 | +0.62(+0.67%) |
Oct 22, 2018 | 94.10 | 94.78 | 93.37 | 93.51 | 6,408,614 | -0.76(-0.81%) |
Oct 19, 2018 | 92.82 | 94.53 | 92.73 | 94.27 | 5,977,240 | +2.02(+2.19%) |
Oct 18, 2018 | 92.72 | 93.47 | 91.93 | 92.25 | 4,789,409 | -0.32(-0.35%) |
Oct 17, 2018 | 91.64 | 92.98 | 91.62 | 92.58 | 5,259,897 | +0.79(+0.86%) |
Oct 16, 2018 | 90.87 | 92.05 | 90.47 | 91.79 | 4,751,786 | +1.50(+1.67%) |
Oct 15, 2018 | 89.92 | 91.16 | 89.89 | 90.29 | 4,452,440 | +0.30(+0.33%) |
Oct 12, 2018 | 90.00 | 90.40 | 89.35 | 89.99 | 5,315,052 | +0.19(+0.21%) |
Oct 11, 2018 | 92.49 | 92.72 | 89.66 | 89.80 | 6,731,687 | -1.95(-2.12%) |
Oct 10, 2018 | 91.96 | 93.47 | 91.63 | 91.75 | 6,781,116 | -0.67(-0.72%) |
Oct 09, 2018 | 92.89 | 93.12 | 91.90 | 92.41 | 4,803,293 | -0.06(-0.06%) |
Oct 08, 2018 | 90.91 | 92.60 | 90.87 | 92.47 | 4,672,367 | +1.45(+1.60%) |
Oct 05, 2018 | 90.82 | 91.47 | 90.59 | 91.02 | 4,022,264 | -0.10(-0.11%) |
Oct 04, 2018 | 91.33 | 91.80 | 90.43 | 91.12 | 5,766,705 | -0.78(-0.85%) |
Oct 03, 2018 | 93.35 | 93.77 | 91.60 | 91.90 | 7,145,175 | -1.03(-1.10%) |
Oct 02, 2018 | 94.41 | 94.97 | 92.06 | 92.93 | 7,840,526 | -1.70(-1.80%) |
Oct 01, 2018 | 95.86 | 96.14 | 94.59 | 94.63 | 5,915,209 | -0.93(-0.97%) |
Sep 28, 2018 | 95.34 | 95.77 | 94.80 | 95.56 | 6,955,546 | +0.64(+0.68%) |
Sep 27, 2018 | 95.24 | 96.07 | 94.80 | 94.92 | 4,494,299 | -0.38(-0.40%) |
Sep 26, 2018 | 95.96 | 96.47 | 95.14 | 95.30 | 4,742,389 | -0.40(-0.42%) |
Sep 25, 2018 | 96.28 | 96.37 | 95.53 | 95.71 | 4,140,026 | -0.26(-0.27%) |
Sep 24, 2018 | 97.53 | 98.06 | 95.90 | 95.96 | 3,963,160 | -2.26(-2.30%) |
Sep 21, 2018 | 98.52 | 98.74 | 98.15 | 98.22 | 8,177,318 | -0.27(-0.27%) |
Sep 20, 2018 | 97.64 | 98.73 | 97.53 | 98.48 | 3,949,568 | +1.24(+1.27%) |
Sep 19, 2018 | 97.40 | 97.65 | 96.98 | 97.24 | 3,328,335 | -0.18(-0.18%) |
Sep 18, 2018 | 98.70 | 98.70 | 97.18 | 97.42 | 4,774,887 | -1.21(-1.23%) |
Sep 17, 2018 | 97.95 | 98.68 | 97.63 | 98.64 | 3,618,002 | +0.71(+0.72%) |
Sep 14, 2018 | 98.20 | 98.20 | 97.20 | 97.93 | 3,156,857 | -0.36(-0.37%) |
Sep 13, 2018 | 97.86 | 98.30 | 97.18 | 98.29 | 4,428,108 | +0.97(+1.00%) |
Sep 12, 2018 | 96.85 | 97.64 | 96.62 | 97.31 | 4,271,881 | +0.44(+0.46%) |
Sep 11, 2018 | 95.60 | 97.23 | 95.60 | 96.87 | 3,284,326 | -0.21(-0.21%) |
Sep 10, 2018 | 96.52 | 97.43 | 96.33 | 97.07 | 3,848,791 | +0.71(+0.74%) |
Sep 07, 2018 | 96.46 | 97.01 | 95.31 | 96.36 | 4,485,562 | -0.65(-0.67%) |
Sep 06, 2018 | 95.73 | 97.04 | 95.25 | 97.01 | 5,625,391 | +1.12(+1.17%) |
Sep 05, 2018 | 93.89 | 95.94 | 93.84 | 95.90 | 5,180,994 | +1.80(+1.91%) |