Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.88 | 103.99 | 102.43 | 102.82 | 4,436,890 | -1.17(-1.12%) |
Oct 30, 2019 | 102.89 | 104.01 | 102.41 | 103.99 | 2,930,364 | +1.10(+1.07%) |
Oct 29, 2019 | 104.12 | 104.23 | 102.59 | 102.89 | 5,411,358 | -1.65(-1.58%) |
Oct 28, 2019 | 104.56 | 105.05 | 104.14 | 104.54 | 4,195,758 | +0.41(+0.39%) |
Oct 25, 2019 | 103.12 | 104.51 | 103.10 | 104.13 | 3,354,394 | +1.05(+1.02%) |
Oct 24, 2019 | 103.66 | 103.85 | 102.49 | 103.08 | 3,406,702 | -0.24(-0.23%) |
Oct 23, 2019 | 102.66 | 103.46 | 102.03 | 103.32 | 4,717,668 | +0.32(+0.31%) |
Oct 22, 2019 | 101.91 | 103.06 | 101.19 | 102.99 | 5,457,171 | +1.06(+1.04%) |
Oct 21, 2019 | 101.96 | 102.33 | 100.64 | 101.93 | 8,288,414 | -1.16(-1.13%) |
Oct 18, 2019 | 103.19 | 103.40 | 101.68 | 103.09 | 9,336,505 | -0.13(-0.13%) |
Oct 17, 2019 | 103.79 | 104.56 | 102.19 | 103.22 | 20,586,892 | -6.04(-5.52%) |
Oct 16, 2019 | 109.55 | 109.91 | 108.71 | 109.26 | 7,667,382 | -0.68(-0.62%) |
Oct 15, 2019 | 109.59 | 110.50 | 109.03 | 109.94 | 3,962,736 | +0.74(+0.68%) |
Oct 14, 2019 | 109.41 | 109.51 | 108.65 | 109.21 | 3,024,819 | -0.55(-0.50%) |
Oct 11, 2019 | 109.77 | 111.10 | 109.64 | 109.76 | 3,926,162 | +1.25(+1.15%) |
Oct 10, 2019 | 107.46 | 109.01 | 107.30 | 108.51 | 3,442,211 | +1.12(+1.05%) |
Oct 09, 2019 | 107.46 | 107.89 | 106.71 | 107.38 | 3,425,048 | +0.99(+0.93%) |
Oct 08, 2019 | 107.82 | 108.00 | 106.29 | 106.39 | 4,348,533 | -2.23(-2.05%) |
Oct 07, 2019 | 109.38 | 109.71 | 108.58 | 108.62 | 3,237,073 | -1.31(-1.20%) |
Oct 04, 2019 | 109.22 | 109.99 | 108.43 | 109.94 | 3,185,829 | +0.75(+0.68%) |
Oct 03, 2019 | 108.88 | 109.23 | 107.01 | 109.19 | 4,110,151 | +0.25(+0.23%) |
Oct 02, 2019 | 109.32 | 109.38 | 108.08 | 108.94 | 4,353,596 | -1.52(-1.37%) |
Oct 01, 2019 | 111.94 | 113.29 | 110.36 | 110.45 | 3,867,721 | -1.35(-1.21%) |
Sep 30, 2019 | 110.51 | 112.69 | 110.51 | 111.81 | 5,208,388 | +1.68(+1.52%) |
Sep 27, 2019 | 111.03 | 111.55 | 109.47 | 110.13 | 3,065,648 | -0.24(-0.22%) |
Sep 26, 2019 | 110.08 | 110.62 | 108.72 | 110.37 | 3,010,295 | +0.30(+0.27%) |
Sep 25, 2019 | 108.98 | 110.43 | 108.30 | 110.07 | 3,311,739 | +1.14(+1.04%) |
Sep 24, 2019 | 109.56 | 109.86 | 108.46 | 108.93 | 4,307,155 | -0.30(-0.27%) |
Sep 23, 2019 | 108.55 | 109.34 | 108.07 | 109.23 | 2,406,294 | +0.15(+0.13%) |
Sep 20, 2019 | 110.14 | 110.58 | 109.04 | 109.08 | 6,786,567 | -0.84(-0.76%) |
Sep 19, 2019 | 109.53 | 111.50 | 109.52 | 109.92 | 4,138,809 | +0.58(+0.53%) |
Sep 18, 2019 | 109.21 | 109.41 | 108.03 | 109.34 | 2,594,438 | +0.02(+0.01%) |
Sep 17, 2019 | 109.55 | 109.55 | 108.14 | 109.33 | 3,824,573 | -0.22(-0.20%) |
Sep 16, 2019 | 109.61 | 110.44 | 109.38 | 109.55 | 2,508,017 | -0.91(-0.83%) |
Sep 13, 2019 | 110.96 | 111.21 | 110.14 | 110.46 | 2,870,029 | +0.04(+0.04%) |
Sep 12, 2019 | 110.74 | 110.74 | 109.08 | 110.42 | 3,257,590 | +0.02(+0.01%) |
Sep 11, 2019 | 111.37 | 111.57 | 109.72 | 110.41 | 5,031,595 | -1.11(-1.00%) |
Sep 10, 2019 | 109.94 | 111.84 | 109.91 | 111.52 | 6,476,934 | +1.88(+1.72%) |
Sep 09, 2019 | 108.09 | 109.96 | 107.99 | 109.64 | 5,497,489 | +1.56(+1.44%) |
Sep 06, 2019 | 108.81 | 108.81 | 107.99 | 108.08 | 3,352,053 | -0.31(-0.28%) |
Sep 05, 2019 | 106.33 | 108.94 | 106.14 | 108.38 | 6,518,841 | +3.58(+3.41%) |
Sep 04, 2019 | 104.34 | 104.89 | 103.91 | 104.81 | 2,942,191 | +1.71(+1.66%) |
Sep 03, 2019 | 103.68 | 103.72 | 102.51 | 103.10 | 3,678,152 | -1.10(-1.05%) |
Aug 30, 2019 | 104.24 | 104.62 | 103.30 | 104.20 | 3,850,594 | +0.50(+0.48%) |
Aug 29, 2019 | 103.16 | 104.32 | 103.06 | 103.70 | 3,866,582 | +1.63(+1.60%) |
Aug 28, 2019 | 100.29 | 102.17 | 99.98 | 102.07 | 3,538,243 | +1.22(+1.21%) |
Aug 27, 2019 | 100.87 | 101.26 | 100.19 | 100.85 | 6,149,989 | +0.91(+0.91%) |
Aug 26, 2019 | 100.72 | 100.95 | 99.30 | 99.94 | 3,687,240 | +0.32(+0.32%) |
Aug 23, 2019 | 103.03 | 103.22 | 99.05 | 99.62 | 6,267,475 | -3.65(-3.54%) |
Aug 22, 2019 | 103.56 | 104.32 | 102.88 | 103.27 | 3,505,282 | +0.05(+0.05%) |
Aug 21, 2019 | 103.76 | 104.52 | 102.87 | 103.22 | 3,650,157 | +0.96(+0.94%) |
Aug 20, 2019 | 103.98 | 104.01 | 102.11 | 102.26 | 3,926,309 | -1.57(-1.51%) |
Aug 19, 2019 | 103.70 | 104.82 | 103.70 | 103.82 | 4,116,756 | +0.98(+0.96%) |
Aug 16, 2019 | 102.29 | 103.48 | 102.22 | 102.84 | 3,917,448 | +1.41(+1.39%) |
Aug 15, 2019 | 100.91 | 101.77 | 100.14 | 101.43 | 4,862,629 | +0.52(+0.51%) |
Aug 14, 2019 | 102.96 | 103.15 | 100.70 | 100.91 | 6,651,234 | -3.49(-3.34%) |
Aug 13, 2019 | 102.87 | 105.00 | 102.11 | 104.40 | 5,919,250 | +1.28(+1.25%) |
Aug 12, 2019 | 104.30 | 104.46 | 102.39 | 103.12 | 4,974,251 | -1.55(-1.48%) |
Aug 09, 2019 | 107.08 | 107.11 | 104.06 | 104.66 | 6,821,295 | -3.05(-2.83%) |
Aug 08, 2019 | 106.45 | 107.96 | 105.92 | 107.72 | 6,843,281 | +2.01(+1.90%) |
Aug 07, 2019 | 105.43 | 106.06 | 103.66 | 105.71 | 7,805,967 | -1.23(-1.15%) |
Aug 06, 2019 | 107.93 | 108.26 | 105.86 | 106.94 | 6,670,723 | -0.02(-0.02%) |
Aug 05, 2019 | 110.17 | 110.26 | 105.74 | 106.96 | 9,358,635 | -4.93(-4.41%) |
Aug 02, 2019 | 113.25 | 116.22 | 110.63 | 111.89 | 10,661,693 | -2.33(-2.04%) |
Aug 01, 2019 | 113.15 | 116.13 | 112.84 | 114.23 | 8,348,418 | +1.58(+1.40%) |
Jul 31, 2019 | 113.75 | 114.12 | 111.24 | 112.65 | 4,897,912 | -1.16(-1.02%) |
Jul 30, 2019 | 113.98 | 114.29 | 113.39 | 113.81 | 3,464,620 | -0.84(-0.74%) |
Jul 29, 2019 | 114.83 | 115.11 | 114.23 | 114.65 | 2,731,357 | -0.36(-0.32%) |
Jul 26, 2019 | 114.74 | 115.06 | 114.06 | 115.02 | 3,822,138 | +0.74(+0.64%) |
Jul 25, 2019 | 113.85 | 114.45 | 112.93 | 114.28 | 4,081,953 | +0.27(+0.24%) |
Jul 24, 2019 | 114.07 | 115.08 | 113.37 | 114.01 | 3,885,351 | -0.27(-0.23%) |
Jul 23, 2019 | 114.42 | 114.53 | 112.75 | 114.27 | 4,922,848 | +0.49(+0.43%) |
Jul 22, 2019 | 114.11 | 115.46 | 113.75 | 113.79 | 5,386,496 | +0.05(+0.04%) |
Jul 19, 2019 | 113.95 | 115.18 | 113.64 | 113.74 | 9,594,300 | +0.04(+0.03%) |
Jul 18, 2019 | 108.28 | 114.22 | 108.06 | 113.70 | 16,705,858 | +4.98(+4.59%) |
Jul 17, 2019 | 109.13 | 109.27 | 107.87 | 108.72 | 7,967,590 | -0.35(-0.32%) |
Jul 16, 2019 | 108.79 | 109.45 | 108.68 | 109.07 | 4,571,973 | +0.16(+0.15%) |
Jul 15, 2019 | 108.58 | 109.05 | 108.00 | 108.91 | 3,116,648 | +0.44(+0.41%) |
Jul 12, 2019 | 107.84 | 108.60 | 107.65 | 108.47 | 3,666,589 | +1.14(+1.06%) |
Jul 11, 2019 | 106.98 | 107.58 | 106.61 | 107.33 | 2,807,241 | +0.58(+0.55%) |
Jul 10, 2019 | 106.38 | 107.84 | 106.22 | 106.74 | 3,308,277 | +0.87(+0.82%) |
Jul 09, 2019 | 106.85 | 107.14 | 105.72 | 105.88 | 4,428,405 | -0.94(-0.88%) |
Jul 08, 2019 | 107.18 | 107.36 | 106.59 | 106.82 | 3,152,147 | -0.62(-0.57%) |
Jul 05, 2019 | 107.05 | 107.52 | 106.32 | 107.43 | 2,809,622 | -0.12(-0.11%) |
Jul 03, 2019 | 106.93 | 107.77 | 106.71 | 107.56 | 2,540,240 | +1.00(+0.94%) |
Jul 02, 2019 | 106.19 | 106.71 | 105.98 | 106.55 | 3,171,638 | +0.26(+0.24%) |
Jul 01, 2019 | 106.08 | 107.52 | 105.84 | 106.29 | 4,457,449 | +1.50(+1.44%) |
Jun 28, 2019 | 105.31 | 105.73 | 104.74 | 104.79 | 8,098,554 | -0.47(-0.45%) |
Jun 27, 2019 | 105.41 | 105.85 | 104.83 | 105.26 | 2,829,064 | +0.00(+0.00%) |
Jun 26, 2019 | 105.53 | 106.14 | 105.17 | 105.26 | 3,006,449 | +0.12(+0.12%) |
Jun 25, 2019 | 105.97 | 106.04 | 104.96 | 105.14 | 3,686,396 | -0.75(-0.71%) |
Jun 24, 2019 | 105.78 | 106.50 | 105.66 | 105.89 | 2,876,877 | +0.11(+0.11%) |
Jun 21, 2019 | 105.20 | 106.03 | 105.16 | 105.78 | 6,959,835 | +0.27(+0.25%) |
Jun 20, 2019 | 105.57 | 106.03 | 105.02 | 105.51 | 4,041,136 | +1.34(+1.29%) |
Jun 19, 2019 | 103.67 | 105.14 | 103.53 | 104.17 | 3,135,353 | +0.53(+0.51%) |
Jun 18, 2019 | 102.74 | 104.25 | 102.74 | 103.63 | 3,835,657 | +1.09(+1.06%) |
Jun 17, 2019 | 102.88 | 103.37 | 102.36 | 102.55 | 2,887,434 | -0.15(-0.15%) |
Jun 14, 2019 | 102.92 | 103.25 | 102.15 | 102.70 | 2,886,343 | -0.46(-0.45%) |
Jun 13, 2019 | 102.68 | 103.55 | 102.65 | 103.16 | 3,889,278 | +0.68(+0.66%) |
Jun 12, 2019 | 103.01 | 103.30 | 102.14 | 102.49 | 2,967,199 | -0.82(-0.79%) |
Jun 11, 2019 | 102.83 | 103.69 | 102.62 | 103.31 | 4,483,995 | +0.92(+0.90%) |
Jun 10, 2019 | 102.11 | 102.85 | 101.76 | 102.39 | 3,830,464 | +1.09(+1.07%) |
Jun 07, 2019 | 100.66 | 102.37 | 100.47 | 101.30 | 3,360,097 | +0.83(+0.83%) |
Jun 06, 2019 | 100.45 | 100.80 | 99.47 | 100.47 | 3,024,453 | +0.55(+0.55%) |
Jun 05, 2019 | 101.35 | 101.53 | 99.14 | 99.92 | 4,160,547 | -0.91(-0.90%) |
Jun 04, 2019 | 98.45 | 100.87 | 98.09 | 100.83 | 5,149,275 | +3.36(+3.45%) |
Jun 03, 2019 | 96.58 | 97.69 | 96.55 | 97.47 | 5,615,401 | +0.97(+1.01%) |
May 31, 2019 | 97.60 | 97.60 | 96.39 | 96.50 | 4,657,655 | -1.96(-1.99%) |
May 30, 2019 | 98.59 | 98.76 | 97.97 | 98.46 | 3,558,013 | -0.09(-0.09%) |
May 29, 2019 | 98.79 | 99.00 | 97.51 | 98.55 | 4,840,888 | -0.59(-0.59%) |
May 28, 2019 | 100.40 | 100.79 | 98.99 | 99.14 | 6,348,523 | -1.38(-1.38%) |
May 24, 2019 | 101.47 | 102.01 | 99.99 | 100.52 | 3,369,046 | -0.08(-0.08%) |
May 23, 2019 | 102.68 | 102.68 | 99.12 | 100.60 | 6,872,856 | -3.01(-2.90%) |
May 22, 2019 | 103.34 | 103.92 | 103.13 | 103.61 | 2,434,331 | -0.08(-0.07%) |
May 21, 2019 | 103.44 | 104.15 | 103.19 | 103.69 | 3,294,040 | +1.01(+0.98%) |
May 20, 2019 | 101.47 | 102.91 | 101.01 | 102.68 | 4,296,154 | +0.61(+0.60%) |
May 17, 2019 | 102.34 | 102.90 | 101.78 | 102.07 | 3,446,689 | -1.19(-1.15%) |
May 16, 2019 | 102.39 | 103.43 | 102.31 | 103.25 | 3,970,796 | +1.12(+1.10%) |
May 15, 2019 | 100.75 | 102.27 | 100.59 | 102.13 | 3,356,878 | +0.83(+0.82%) |
May 14, 2019 | 100.17 | 102.07 | 100.06 | 101.30 | 4,280,077 | +1.44(+1.44%) |
May 13, 2019 | 101.28 | 101.50 | 99.52 | 99.86 | 6,524,667 | -2.96(-2.88%) |
May 10, 2019 | 102.49 | 103.16 | 100.62 | 102.83 | 5,234,450 | -0.02(-0.01%) |
May 09, 2019 | 102.50 | 103.03 | 101.09 | 102.84 | 5,517,817 | -0.79(-0.76%) |
May 08, 2019 | 103.46 | 104.16 | 102.98 | 103.63 | 5,082,917 | +0.27(+0.26%) |
May 07, 2019 | 104.50 | 104.77 | 102.27 | 103.36 | 6,289,928 | -2.06(-1.95%) |
May 06, 2019 | 103.86 | 105.65 | 103.56 | 105.42 | 3,719,664 | +0.10(+0.09%) |
May 03, 2019 | 104.91 | 105.89 | 104.86 | 105.32 | 3,435,564 | +0.49(+0.47%) |
May 02, 2019 | 105.51 | 106.10 | 104.69 | 104.83 | 4,715,688 | -0.73(-0.69%) |
May 01, 2019 | 105.55 | 106.50 | 105.26 | 105.56 | 4,066,328 | +0.22(+0.21%) |
Apr 30, 2019 | 104.47 | 105.47 | 104.14 | 105.34 | 6,177,129 | +0.92(+0.88%) |
Apr 29, 2019 | 104.50 | 104.86 | 104.24 | 104.42 | 3,939,358 | -0.29(-0.28%) |
Apr 26, 2019 | 104.64 | 105.05 | 104.24 | 104.72 | 3,089,078 | +0.61(+0.58%) |
Apr 25, 2019 | 104.91 | 104.95 | 103.42 | 104.11 | 3,875,148 | -0.99(-0.94%) |
Apr 24, 2019 | 105.59 | 106.12 | 104.97 | 105.10 | 3,694,285 | -0.37(-0.35%) |
Apr 23, 2019 | 104.50 | 105.83 | 104.34 | 105.47 | 5,941,917 | +1.16(+1.12%) |
Apr 22, 2019 | 104.70 | 105.56 | 103.99 | 104.30 | 5,984,704 | -1.08(-1.03%) |
Apr 18, 2019 | 104.39 | 105.50 | 104.16 | 105.38 | 6,604,807 | +0.92(+0.88%) |
Apr 17, 2019 | 103.16 | 106.62 | 102.33 | 104.47 | 16,665,974 | -4.53(-4.16%) |
Apr 16, 2019 | 108.44 | 109.18 | 108.15 | 109.00 | 8,369,769 | +0.93(+0.86%) |
Apr 15, 2019 | 108.44 | 108.48 | 107.59 | 108.06 | 4,797,913 | -0.34(-0.31%) |
Apr 12, 2019 | 108.33 | 108.47 | 107.91 | 108.40 | 3,860,083 | +0.43(+0.40%) |
Apr 11, 2019 | 107.99 | 108.22 | 107.41 | 107.97 | 3,917,589 | +0.57(+0.53%) |
Apr 10, 2019 | 106.79 | 107.76 | 106.62 | 107.40 | 3,566,316 | +0.68(+0.64%) |
Apr 09, 2019 | 107.13 | 107.35 | 106.52 | 106.72 | 4,045,524 | -0.96(-0.89%) |
Apr 08, 2019 | 107.40 | 107.70 | 107.29 | 107.68 | 2,820,662 | +0.08(+0.08%) |
Apr 05, 2019 | 107.61 | 107.76 | 106.98 | 107.60 | 3,637,837 | +0.38(+0.35%) |
Apr 04, 2019 | 107.85 | 108.25 | 107.04 | 107.22 | 3,690,297 | -0.64(-0.59%) |
Apr 03, 2019 | 107.88 | 108.31 | 107.40 | 107.86 | 3,570,809 | +0.47(+0.44%) |
Apr 02, 2019 | 107.65 | 108.10 | 107.09 | 107.39 | 3,202,224 | -0.23(-0.21%) |
Apr 01, 2019 | 106.27 | 107.70 | 106.27 | 107.61 | 5,305,316 | +1.65(+1.56%) |
Mar 29, 2019 | 105.51 | 106.05 | 105.25 | 105.96 | 4,129,868 | +0.89(+0.84%) |
Mar 28, 2019 | 105.07 | 105.47 | 104.46 | 105.08 | 3,547,266 | +0.51(+0.49%) |
Mar 27, 2019 | 105.44 | 105.50 | 103.93 | 104.56 | 4,125,651 | -0.74(-0.70%) |
Mar 26, 2019 | 105.08 | 105.90 | 104.70 | 105.30 | 3,400,420 | +0.78(+0.75%) |
Mar 25, 2019 | 104.43 | 105.07 | 103.90 | 104.52 | 3,781,339 | -0.20(-0.19%) |
Mar 22, 2019 | 105.86 | 106.22 | 104.31 | 104.72 | 5,163,467 | -1.49(-1.41%) |
Mar 21, 2019 | 104.46 | 106.73 | 104.29 | 106.22 | 4,800,943 | +1.38(+1.32%) |
Mar 20, 2019 | 105.53 | 105.66 | 104.37 | 104.83 | 4,858,730 | -0.67(-0.63%) |
Mar 19, 2019 | 105.86 | 106.41 | 105.14 | 105.50 | 4,636,922 | +0.21(+0.20%) |
Mar 18, 2019 | 105.01 | 105.41 | 104.17 | 105.29 | 4,351,979 | +0.59(+0.56%) |
Mar 15, 2019 | 104.66 | 105.38 | 104.56 | 104.71 | 9,525,836 | +0.48(+0.46%) |
Mar 14, 2019 | 104.02 | 104.34 | 103.68 | 104.23 | 3,646,812 | +0.17(+0.17%) |
Mar 13, 2019 | 103.67 | 104.63 | 103.52 | 104.05 | 4,225,437 | +0.21(+0.20%) |
Mar 12, 2019 | 104.02 | 104.91 | 103.53 | 103.84 | 5,266,073 | +0.43(+0.41%) |
Mar 11, 2019 | 102.15 | 103.43 | 102.01 | 103.42 | 5,245,876 | +1.97(+1.94%) |
Mar 08, 2019 | 100.79 | 101.56 | 100.31 | 101.45 | 5,025,113 | -0.20(-0.20%) |
Mar 07, 2019 | 102.59 | 102.80 | 101.10 | 101.65 | 5,803,526 | -1.22(-1.18%) |
Mar 06, 2019 | 103.72 | 103.93 | 102.67 | 102.87 | 3,686,241 | -0.68(-0.65%) |
Mar 05, 2019 | 103.91 | 104.19 | 103.30 | 103.54 | 5,659,809 | -0.41(-0.40%) |
Mar 04, 2019 | 105.13 | 105.20 | 103.01 | 103.96 | 4,536,746 | -0.58(-0.55%) |
Mar 01, 2019 | 104.62 | 105.17 | 104.11 | 104.53 | 4,034,791 | +0.80(+0.78%) |
Feb 28, 2019 | 104.21 | 104.42 | 103.42 | 103.73 | 4,604,397 | -0.78(-0.75%) |
Feb 27, 2019 | 104.57 | 104.81 | 103.93 | 104.51 | 3,370,140 | -0.41(-0.39%) |
Feb 26, 2019 | 104.89 | 105.50 | 104.74 | 104.92 | 4,074,267 | +0.19(+0.19%) |
Feb 25, 2019 | 105.14 | 105.49 | 104.62 | 104.73 | 4,253,150 | +0.16(+0.15%) |
Feb 22, 2019 | 104.18 | 104.67 | 103.96 | 104.57 | 4,146,114 | +1.06(+1.02%) |
Feb 21, 2019 | 103.50 | 103.90 | 103.14 | 103.51 | 3,911,317 | -0.12(-0.12%) |
Feb 20, 2019 | 104.20 | 104.56 | 103.05 | 103.63 | 5,062,523 | -0.53(-0.50%) |
Feb 19, 2019 | 103.49 | 104.16 | 103.15 | 104.16 | 4,507,121 | +0.50(+0.49%) |
Feb 15, 2019 | 103.32 | 103.77 | 103.17 | 103.66 | 5,118,725 | +1.16(+1.14%) |
Feb 14, 2019 | 103.01 | 103.33 | 102.29 | 102.49 | 3,714,410 | -0.78(-0.76%) |
Feb 13, 2019 | 102.82 | 103.57 | 102.44 | 103.27 | 5,662,712 | +1.10(+1.08%) |
Feb 12, 2019 | 101.49 | 102.28 | 101.28 | 102.17 | 4,412,471 | +1.55(+1.54%) |
Feb 11, 2019 | 100.85 | 101.49 | 100.56 | 100.62 | 4,121,418 | +0.21(+0.21%) |
Feb 08, 2019 | 99.38 | 100.41 | 99.27 | 100.41 | 4,327,746 | +0.39(+0.39%) |
Feb 07, 2019 | 100.29 | 100.98 | 99.22 | 100.02 | 5,829,948 | -1.17(-1.16%) |
Feb 06, 2019 | 100.38 | 101.44 | 100.34 | 101.19 | 6,569,725 | +0.57(+0.57%) |
Feb 05, 2019 | 100.42 | 100.82 | 100.15 | 100.62 | 7,270,547 | +0.27(+0.27%) |
Feb 04, 2019 | 99.49 | 100.36 | 98.72 | 100.35 | 5,327,614 | +0.81(+0.81%) |
Feb 01, 2019 | 100.19 | 100.36 | 98.99 | 99.55 | 5,127,173 | -0.24(-0.24%) |
Jan 31, 2019 | 99.80 | 100.00 | 99.28 | 99.78 | 6,576,595 | +0.03(+0.03%) |
Jan 30, 2019 | 99.47 | 100.23 | 98.91 | 99.75 | 6,061,232 | +0.04(+0.04%) |
Jan 29, 2019 | 99.69 | 100.52 | 99.17 | 99.72 | 6,782,711 | +0.04(+0.04%) |
Jan 28, 2019 | 98.80 | 100.06 | 98.42 | 99.67 | 7,216,798 | +0.22(+0.22%) |
Jan 25, 2019 | 98.63 | 99.80 | 98.31 | 99.45 | 7,689,952 | +1.07(+1.09%) |
Jan 24, 2019 | 98.45 | 98.88 | 97.56 | 98.38 | 8,513,774 | -0.27(-0.27%) |
Jan 23, 2019 | 97.52 | 100.21 | 96.73 | 98.65 | 29,714,328 | +7.70(+8.46%) |
Jan 22, 2019 | 91.53 | 91.90 | 90.22 | 90.95 | 13,422,642 | -0.97(-1.05%) |
Jan 18, 2019 | 91.51 | 92.58 | 91.09 | 91.91 | 8,094,225 | +1.21(+1.33%) |
Jan 17, 2019 | 89.49 | 90.87 | 89.49 | 90.70 | 6,762,045 | +0.42(+0.47%) |
Jan 16, 2019 | 90.25 | 90.56 | 89.69 | 90.28 | 5,135,564 | -0.08(-0.09%) |
Jan 15, 2019 | 89.79 | 90.51 | 89.69 | 90.36 | 4,725,062 | +0.99(+1.11%) |
Jan 14, 2019 | 89.46 | 89.56 | 88.90 | 89.37 | 7,043,746 | -0.79(-0.88%) |
Jan 11, 2019 | 90.25 | 90.28 | 89.23 | 90.16 | 5,014,418 | -0.25(-0.27%) |
Jan 10, 2019 | 89.14 | 90.46 | 89.04 | 90.41 | 5,170,552 | +0.82(+0.91%) |
Jan 09, 2019 | 89.75 | 90.12 | 88.98 | 89.59 | 4,875,812 | +0.64(+0.72%) |
Jan 08, 2019 | 88.83 | 89.50 | 88.32 | 88.95 | 6,353,455 | +1.25(+1.42%) |
Jan 07, 2019 | 87.22 | 88.21 | 86.61 | 87.70 | 5,030,698 | +0.62(+0.71%) |
Jan 04, 2019 | 85.30 | 87.22 | 84.95 | 87.09 | 6,032,040 | +3.27(+3.91%) |
Jan 03, 2019 | 85.02 | 85.28 | 83.65 | 83.82 | 5,685,309 | -1.71(-2.00%) |
Jan 02, 2019 | 83.15 | 86.09 | 82.91 | 85.52 | 5,704,542 | +1.14(+1.35%) |
Dec 31, 2018 | 84.13 | 84.88 | 83.45 | 84.38 | 6,712,340 | +0.48(+0.57%) |
Dec 28, 2018 | 84.79 | 85.22 | 83.51 | 83.90 | 6,893,933 | -0.56(-0.66%) |
Dec 27, 2018 | 81.65 | 84.46 | 81.26 | 84.46 | 8,142,908 | +1.77(+2.15%) |
Dec 26, 2018 | 80.17 | 82.69 | 78.64 | 82.69 | 8,952,049 | +2.84(+3.55%) |
Dec 24, 2018 | 81.58 | 82.40 | 79.80 | 79.85 | 5,147,784 | -2.50(-3.04%) |
Dec 21, 2018 | 83.51 | 85.57 | 81.98 | 82.35 | 13,991,822 | -1.54(-1.84%) |
Dec 20, 2018 | 85.89 | 86.44 | 82.92 | 83.90 | 11,309,672 | -2.53(-2.93%) |
Dec 19, 2018 | 86.96 | 89.28 | 86.09 | 86.43 | 9,369,524 | -0.16(-0.19%) |
Dec 18, 2018 | 86.78 | 87.76 | 86.12 | 86.59 | 8,308,552 | +0.41(+0.47%) |
Dec 17, 2018 | 88.39 | 88.92 | 85.42 | 86.18 | 9,898,356 | -2.82(-3.17%) |
Dec 14, 2018 | 88.71 | 89.90 | 88.66 | 89.00 | 6,135,095 | -0.62(-0.69%) |
Dec 13, 2018 | 90.01 | 90.41 | 89.20 | 89.62 | 5,272,782 | -0.32(-0.35%) |
Dec 12, 2018 | 90.94 | 91.22 | 89.82 | 89.94 | 4,796,421 | +0.20(+0.22%) |
Dec 11, 2018 | 91.49 | 91.91 | 89.08 | 89.74 | 6,486,273 | -0.18(-0.20%) |
Dec 10, 2018 | 88.89 | 90.33 | 87.98 | 89.92 | 8,822,474 | +1.33(+1.50%) |
Dec 07, 2018 | 91.97 | 92.08 | 88.24 | 88.59 | 9,456,308 | -3.39(-3.69%) |
Dec 06, 2018 | 88.87 | 91.98 | 88.56 | 91.98 | 9,343,320 | +1.71(+1.90%) |
Dec 04, 2018 | 92.41 | 92.73 | 90.07 | 90.27 | 8,083,583 | -2.75(-2.96%) |
Dec 03, 2018 | 93.29 | 93.97 | 92.31 | 93.02 | 7,765,645 | +0.77(+0.84%) |
Nov 30, 2018 | 90.31 | 92.56 | 90.18 | 92.25 | 9,768,707 | +1.98(+2.20%) |
Nov 29, 2018 | 90.89 | 91.39 | 90.12 | 90.27 | 6,848,346 | -1.04(-1.14%) |
Nov 28, 2018 | 89.83 | 91.37 | 89.24 | 91.31 | 6,876,023 | +2.20(+2.47%) |
Nov 27, 2018 | 87.88 | 89.11 | 87.87 | 89.10 | 6,604,161 | +0.35(+0.39%) |
Nov 26, 2018 | 87.87 | 89.26 | 87.64 | 88.75 | 6,713,854 | +1.76(+2.02%) |
Nov 23, 2018 | 87.66 | 87.85 | 86.78 | 86.99 | 3,145,142 | -1.02(-1.16%) |
Nov 21, 2018 | 88.02 | 88.02 | 88.02 | 0 | +1.02(+1.17%) | |
Nov 20, 2018 | 87.96 | 88.70 | 86.63 | 87.00 | 8,395,878 | -2.31(-2.58%) |
Nov 19, 2018 | 90.29 | 90.70 | 88.91 | 89.31 | 5,563,457 | -0.94(-1.04%) |
Nov 16, 2018 | 89.74 | 90.45 | 89.48 | 90.24 | 5,491,302 | +0.10(+0.11%) |
Nov 15, 2018 | 88.83 | 90.15 | 88.71 | 90.15 | 7,015,669 | +0.92(+1.03%) |
Nov 14, 2018 | 89.90 | 90.51 | 88.91 | 89.23 | 6,405,795 | -0.48(-0.53%) |
Nov 13, 2018 | 89.96 | 90.75 | 89.00 | 89.70 | 5,499,782 | -0.04(-0.05%) |
Nov 12, 2018 | 91.68 | 91.73 | 89.56 | 89.75 | 7,241,040 | -1.96(-2.14%) |
Nov 09, 2018 | 91.76 | 92.47 | 90.53 | 91.71 | 9,378,578 | +0.12(+0.13%) |
Nov 08, 2018 | 91.05 | 92.34 | 91.03 | 91.59 | 14,002,851 | +0.08(+0.09%) |
Nov 07, 2018 | 90.74 | 91.67 | 89.67 | 91.51 | 16,880,136 | +1.26(+1.40%) |
Nov 06, 2018 | 88.47 | 90.75 | 88.19 | 90.25 | 13,089,835 | +2.24(+2.55%) |
Nov 05, 2018 | 85.10 | 88.52 | 85.03 | 88.00 | 12,461,198 | +3.22(+3.80%) |
Nov 02, 2018 | 86.13 | 86.31 | 83.96 | 84.78 | 14,451,340 | -0.85(-0.99%) |