Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 116.13 | 116.61 | 115.77 | 116.04 | 6,485,945 | -0.26(-0.23%) |
Nov 27, 2019 | 116.50 | 116.63 | 115.94 | 116.30 | 7,504,483 | +0.37(+0.32%) |
Nov 26, 2019 | 116.09 | 116.09 | 114.81 | 115.93 | 11,912,134 | +0.13(+0.11%) |
Nov 25, 2019 | 115.59 | 116.31 | 115.25 | 115.80 | 11,433,289 | +0.62(+0.54%) |
Nov 22, 2019 | 114.62 | 115.56 | 114.58 | 115.18 | 9,274,606 | +0.76(+0.66%) |
Nov 21, 2019 | 114.16 | 115.12 | 113.95 | 114.43 | 8,749,137 | +0.26(+0.23%) |
Nov 20, 2019 | 114.75 | 115.03 | 113.55 | 114.16 | 13,379,293 | -0.84(-0.73%) |
Nov 19, 2019 | 115.36 | 115.59 | 114.65 | 115.00 | 10,020,163 | -0.04(-0.03%) |
Nov 18, 2019 | 114.10 | 115.06 | 113.60 | 115.03 | 9,934,750 | +0.96(+0.84%) |
Nov 15, 2019 | 113.81 | 114.07 | 113.08 | 114.07 | 11,540,713 | +0.82(+0.72%) |
Nov 14, 2019 | 112.48 | 113.47 | 112.36 | 113.25 | 9,632,849 | +0.11(+0.09%) |
Nov 13, 2019 | 112.84 | 113.45 | 112.22 | 113.15 | 9,193,695 | -0.60(-0.53%) |
Nov 12, 2019 | 114.16 | 115.03 | 113.62 | 113.75 | 10,331,865 | -0.67(-0.58%) |
Nov 11, 2019 | 114.14 | 114.58 | 113.92 | 114.42 | 9,854,964 | -0.41(-0.35%) |
Nov 08, 2019 | 114.38 | 114.84 | 113.83 | 114.82 | 10,553,514 | +0.33(+0.29%) |
Nov 07, 2019 | 114.87 | 115.62 | 114.42 | 114.49 | 15,360,431 | +0.62(+0.54%) |
Nov 06, 2019 | 113.33 | 114.35 | 113.24 | 113.87 | 12,752,822 | +0.18(+0.15%) |
Nov 05, 2019 | 113.95 | 114.75 | 113.47 | 113.69 | 15,609,800 | +0.25(+0.22%) |
Nov 04, 2019 | 113.68 | 113.98 | 113.22 | 113.45 | 10,400,503 | +0.90(+0.80%) |
Nov 01, 2019 | 111.14 | 112.71 | 110.98 | 112.55 | 13,265,529 | +2.54(+2.31%) |
Oct 31, 2019 | 110.52 | 110.73 | 109.08 | 110.01 | 13,159,283 | -0.71(-0.64%) |
Oct 30, 2019 | 111.01 | 111.19 | 110.01 | 110.73 | 9,666,898 | -0.62(-0.55%) |
Oct 29, 2019 | 111.02 | 112.22 | 110.91 | 111.34 | 11,124,592 | -0.07(-0.06%) |
Oct 28, 2019 | 111.47 | 112.03 | 111.32 | 111.41 | 10,811,624 | +0.42(+0.38%) |
Oct 25, 2019 | 110.08 | 111.54 | 109.86 | 110.99 | 10,282,585 | +0.88(+0.80%) |
Oct 24, 2019 | 110.34 | 110.67 | 109.27 | 110.11 | 9,147,057 | -0.08(-0.07%) |
Oct 23, 2019 | 109.38 | 110.22 | 109.35 | 110.19 | 10,670,047 | +0.29(+0.26%) |
Oct 22, 2019 | 108.72 | 110.17 | 108.43 | 109.90 | 14,370,100 | +1.09(+1.00%) |
Oct 21, 2019 | 107.49 | 109.00 | 107.43 | 108.81 | 15,069,794 | +2.63(+2.48%) |
Oct 18, 2019 | 105.68 | 106.58 | 105.56 | 106.17 | 11,829,923 | +0.19(+0.17%) |
Oct 17, 2019 | 106.34 | 107.06 | 105.58 | 105.99 | 12,562,217 | +0.59(+0.56%) |
Oct 16, 2019 | 105.65 | 106.23 | 105.14 | 105.40 | 13,207,541 | -0.25(-0.23%) |
Oct 15, 2019 | 104.67 | 107.08 | 103.81 | 105.65 | 34,656,892 | +3.09(+3.01%) |
Oct 14, 2019 | 102.03 | 102.92 | 101.86 | 102.55 | 10,073,193 | +0.27(+0.27%) |
Oct 11, 2019 | 102.19 | 103.91 | 102.04 | 102.28 | 17,252,364 | +1.70(+1.69%) |
Oct 10, 2019 | 99.64 | 101.63 | 99.52 | 100.58 | 12,931,084 | +1.39(+1.40%) |
Oct 09, 2019 | 99.23 | 99.66 | 98.70 | 99.19 | 8,331,079 | +0.71(+0.72%) |
Oct 08, 2019 | 99.57 | 99.57 | 98.34 | 98.48 | 13,157,830 | -2.25(-2.23%) |
Oct 07, 2019 | 100.56 | 101.72 | 100.46 | 100.72 | 7,740,611 | -0.22(-0.22%) |
Oct 04, 2019 | 98.93 | 101.22 | 98.87 | 100.94 | 10,926,524 | +2.14(+2.17%) |
Oct 03, 2019 | 98.87 | 99.44 | 97.33 | 98.80 | 14,874,462 | -0.14(-0.14%) |
Oct 02, 2019 | 100.31 | 100.39 | 98.66 | 98.94 | 14,453,875 | -2.01(-1.99%) |
Oct 01, 2019 | 103.44 | 103.97 | 100.83 | 100.95 | 12,965,321 | -1.87(-1.82%) |
Sep 30, 2019 | 103.31 | 103.77 | 102.40 | 102.82 | 11,217,855 | -0.03(-0.03%) |
Sep 27, 2019 | 103.06 | 103.65 | 102.47 | 102.85 | 11,683,870 | +0.60(+0.59%) |
Sep 26, 2019 | 102.99 | 103.14 | 102.18 | 102.25 | 11,352,336 | -0.85(-0.82%) |
Sep 25, 2019 | 102.46 | 103.41 | 102.33 | 103.09 | 11,753,250 | +0.59(+0.57%) |
Sep 24, 2019 | 103.75 | 104.19 | 102.25 | 102.51 | 13,565,542 | -1.35(-1.30%) |
Sep 23, 2019 | 102.90 | 104.07 | 102.81 | 103.86 | 10,511,390 | -0.02(-0.02%) |
Sep 20, 2019 | 104.61 | 105.14 | 103.85 | 103.88 | 25,268,906 | -0.42(-0.40%) |
Sep 19, 2019 | 104.58 | 105.14 | 104.05 | 104.30 | 10,828,311 | -0.33(-0.32%) |
Sep 18, 2019 | 103.37 | 104.91 | 102.88 | 104.63 | 12,264,670 | +1.04(+1.00%) |
Sep 17, 2019 | 103.46 | 103.63 | 102.43 | 103.59 | 12,384,105 | -0.52(-0.49%) |
Sep 16, 2019 | 103.88 | 104.73 | 103.43 | 104.11 | 13,727,670 | -0.94(-0.89%) |
Sep 13, 2019 | 103.97 | 105.19 | 103.75 | 105.04 | 18,607,844 | +2.03(+1.97%) |
Sep 12, 2019 | 101.83 | 103.51 | 101.28 | 103.02 | 14,059,083 | +0.63(+0.61%) |
Sep 11, 2019 | 102.12 | 102.39 | 100.81 | 102.39 | 11,340,985 | +0.28(+0.27%) |
Sep 10, 2019 | 101.61 | 102.46 | 101.11 | 102.11 | 16,404,882 | +1.28(+1.27%) |
Sep 09, 2019 | 99.35 | 101.40 | 99.25 | 100.82 | 16,005,816 | +2.44(+2.48%) |
Sep 06, 2019 | 98.43 | 98.71 | 97.82 | 98.38 | 8,969,816 | +0.21(+0.21%) |
Sep 05, 2019 | 97.20 | 99.35 | 97.15 | 98.17 | 15,138,607 | +2.18(+2.28%) |
Sep 04, 2019 | 95.62 | 96.30 | 94.85 | 95.99 | 7,948,102 | +1.14(+1.21%) |
Sep 03, 2019 | 95.21 | 95.22 | 93.76 | 94.85 | 11,295,937 | -1.14(-1.18%) |
Aug 30, 2019 | 95.96 | 96.59 | 95.64 | 95.98 | 11,640,833 | +0.56(+0.59%) |
Aug 29, 2019 | 94.48 | 96.01 | 94.37 | 95.42 | 11,448,525 | +2.11(+2.27%) |
Aug 28, 2019 | 91.81 | 93.67 | 91.77 | 93.31 | 12,123,002 | +0.93(+1.00%) |
Aug 27, 2019 | 93.79 | 93.97 | 91.60 | 92.38 | 16,404,329 | -0.99(-1.06%) |
Aug 26, 2019 | 93.15 | 93.47 | 92.62 | 93.37 | 9,398,756 | +0.74(+0.80%) |
Aug 23, 2019 | 94.36 | 95.04 | 91.83 | 92.63 | 16,898,740 | -2.36(-2.48%) |
Aug 22, 2019 | 94.68 | 95.46 | 94.30 | 94.99 | 10,694,360 | +0.97(+1.03%) |
Aug 21, 2019 | 94.54 | 94.73 | 93.87 | 94.02 | 9,373,797 | +0.26(+0.28%) |
Aug 20, 2019 | 94.23 | 94.74 | 93.69 | 93.75 | 9,585,921 | -1.21(-1.27%) |
Aug 19, 2019 | 95.78 | 95.89 | 94.72 | 94.96 | 9,460,465 | +0.85(+0.90%) |
Aug 16, 2019 | 92.93 | 94.34 | 92.50 | 94.11 | 13,541,083 | +2.20(+2.40%) |
Aug 15, 2019 | 91.58 | 92.94 | 91.16 | 91.91 | 15,297,992 | +0.35(+0.38%) |
Aug 14, 2019 | 92.87 | 93.40 | 91.26 | 91.56 | 22,309,250 | -3.97(-4.15%) |
Aug 13, 2019 | 94.31 | 96.39 | 93.51 | 95.53 | 14,005,693 | +1.44(+1.53%) |
Aug 12, 2019 | 94.74 | 94.80 | 93.67 | 94.09 | 9,443,005 | -1.79(-1.87%) |
Aug 09, 2019 | 95.54 | 96.49 | 94.61 | 95.88 | 11,423,933 | -0.10(-0.11%) |
Aug 08, 2019 | 95.27 | 96.17 | 94.99 | 95.98 | 12,479,675 | +1.60(+1.69%) |
Aug 07, 2019 | 94.36 | 94.60 | 92.56 | 94.38 | 19,824,880 | -2.10(-2.17%) |
Aug 06, 2019 | 96.15 | 96.54 | 94.65 | 96.48 | 11,678,038 | +0.75(+0.78%) |
Aug 05, 2019 | 96.79 | 96.96 | 94.58 | 95.73 | 18,146,724 | -2.94(-2.98%) |
Aug 02, 2019 | 98.20 | 99.10 | 97.33 | 98.66 | 12,619,687 | -0.01(-0.01%) |
Aug 01, 2019 | 100.76 | 102.05 | 98.38 | 98.67 | 17,928,150 | -2.67(-2.64%) |
Jul 31, 2019 | 101.43 | 101.50 | 100.35 | 101.35 | 15,621,113 | +0.36(+0.35%) |
Jul 30, 2019 | 100.64 | 101.42 | 100.26 | 100.99 | 8,150,798 | -0.23(-0.22%) |
Jul 29, 2019 | 101.75 | 102.38 | 101.16 | 101.22 | 9,728,947 | -0.32(-0.32%) |
Jul 26, 2019 | 101.14 | 101.79 | 100.94 | 101.54 | 14,651,107 | +0.44(+0.44%) |
Jul 25, 2019 | 102.12 | 102.43 | 100.75 | 101.09 | 11,602,565 | -0.98(-0.96%) |
Jul 24, 2019 | 100.98 | 102.11 | 100.93 | 102.07 | 11,457,051 | +0.41(+0.40%) |
Jul 23, 2019 | 100.37 | 101.74 | 100.31 | 101.66 | 14,595,638 | +1.83(+1.83%) |
Jul 22, 2019 | 98.65 | 99.99 | 98.52 | 99.83 | 10,371,467 | +0.64(+0.64%) |
Jul 19, 2019 | 100.38 | 100.58 | 99.07 | 99.20 | 11,906,836 | -0.99(-0.99%) |
Jul 18, 2019 | 99.54 | 100.53 | 99.21 | 100.18 | 10,759,264 | +0.59(+0.60%) |
Jul 17, 2019 | 99.97 | 100.42 | 99.36 | 99.59 | 15,013,707 | -0.99(-0.98%) |
Jul 16, 2019 | 99.14 | 100.91 | 98.66 | 100.58 | 19,394,650 | +1.07(+1.07%) |
Jul 15, 2019 | 100.94 | 100.97 | 99.19 | 99.51 | 14,803,282 | -1.22(-1.21%) |
Jul 12, 2019 | 99.71 | 100.78 | 99.54 | 100.73 | 12,342,467 | +1.05(+1.05%) |
Jul 11, 2019 | 99.05 | 99.91 | 98.83 | 99.69 | 13,270,315 | +0.94(+0.96%) |
Jul 10, 2019 | 99.05 | 99.45 | 98.50 | 98.74 | 10,577,822 | -0.29(-0.29%) |
Jul 09, 2019 | 98.10 | 99.15 | 97.98 | 99.03 | 10,240,795 | +0.42(+0.43%) |
Jul 08, 2019 | 98.69 | 99.14 | 98.29 | 98.61 | 7,916,802 | -0.54(-0.55%) |
Jul 05, 2019 | 99.17 | 99.83 | 98.66 | 99.15 | 9,076,034 | +0.59(+0.59%) |
Jul 03, 2019 | 99.02 | 99.49 | 98.08 | 98.57 | 7,839,761 | -0.16(-0.16%) |
Jul 02, 2019 | 98.47 | 99.07 | 98.22 | 98.73 | 11,731,047 | +0.10(+0.11%) |
Jul 01, 2019 | 98.23 | 99.35 | 98.10 | 98.62 | 14,710,430 | +1.63(+1.68%) |
Jun 28, 2019 | 96.33 | 97.54 | 96.21 | 96.99 | 24,938,072 | +2.57(+2.72%) |
Jun 27, 2019 | 94.42 | 95.04 | 94.08 | 94.42 | 12,559,911 | +0.31(+0.33%) |
Jun 26, 2019 | 93.95 | 94.83 | 93.83 | 94.11 | 11,899,728 | +0.62(+0.67%) |
Jun 25, 2019 | 94.28 | 94.54 | 93.41 | 93.49 | 21,507,742 | -0.78(-0.83%) |
Jun 24, 2019 | 94.80 | 95.23 | 94.16 | 94.27 | 15,030,240 | -0.68(-0.71%) |
Jun 21, 2019 | 95.59 | 96.88 | 94.64 | 94.94 | 31,225,902 | -0.65(-0.68%) |
Jun 20, 2019 | 96.19 | 96.37 | 94.59 | 95.59 | 15,720,594 | +0.24(+0.25%) |
Jun 19, 2019 | 96.14 | 96.81 | 95.16 | 95.35 | 15,130,159 | -0.69(-0.72%) |
Jun 18, 2019 | 94.57 | 96.64 | 94.54 | 96.04 | 12,745,602 | +1.29(+1.36%) |
Jun 17, 2019 | 95.17 | 95.75 | 94.61 | 94.75 | 9,369,509 | -0.52(-0.55%) |
Jun 14, 2019 | 95.06 | 95.69 | 94.24 | 95.27 | 10,463,695 | +0.24(+0.26%) |
Jun 13, 2019 | 94.96 | 95.57 | 94.60 | 95.03 | 9,690,010 | +0.23(+0.25%) |
Jun 12, 2019 | 96.04 | 96.21 | 94.47 | 94.80 | 11,146,561 | -1.22(-1.27%) |
Jun 11, 2019 | 96.14 | 96.79 | 95.75 | 96.02 | 11,351,486 | +0.29(+0.31%) |
Jun 10, 2019 | 96.08 | 96.48 | 95.61 | 95.72 | 13,117,890 | +1.02(+1.08%) |
Jun 07, 2019 | 95.17 | 95.45 | 94.53 | 94.70 | 12,240,342 | -1.05(-1.10%) |
Jun 06, 2019 | 95.56 | 96.18 | 94.50 | 95.75 | 10,057,991 | +0.21(+0.22%) |
Jun 05, 2019 | 95.31 | 95.76 | 94.25 | 95.54 | 9,613,927 | +0.34(+0.36%) |
Jun 04, 2019 | 93.56 | 95.34 | 92.94 | 95.20 | 14,819,357 | +2.85(+3.08%) |
Jun 03, 2019 | 91.78 | 92.70 | 91.35 | 92.36 | 13,464,324 | +0.43(+0.47%) |
May 31, 2019 | 91.58 | 92.47 | 90.95 | 91.92 | 12,625,226 | -0.95(-1.03%) |
May 30, 2019 | 94.26 | 94.72 | 92.43 | 92.88 | 11,949,681 | -1.01(-1.07%) |
May 29, 2019 | 93.22 | 94.04 | 92.88 | 93.88 | 11,088,149 | -0.26(-0.28%) |
May 28, 2019 | 94.73 | 95.28 | 94.08 | 94.14 | 13,207,881 | -1.03(-1.08%) |
May 24, 2019 | 95.01 | 95.39 | 94.73 | 95.18 | 9,645,628 | +0.93(+0.98%) |
May 23, 2019 | 95.12 | 95.25 | 93.26 | 94.25 | 16,157,732 | -1.89(-1.97%) |
May 22, 2019 | 96.64 | 96.98 | 96.08 | 96.14 | 9,127,974 | -0.79(-0.81%) |
May 21, 2019 | 96.68 | 97.09 | 96.48 | 96.93 | 9,184,638 | +0.33(+0.34%) |
May 20, 2019 | 95.93 | 97.00 | 95.75 | 96.60 | 9,818,525 | +0.50(+0.52%) |
May 17, 2019 | 95.43 | 96.95 | 95.28 | 96.10 | 11,031,742 | -0.47(-0.49%) |
May 16, 2019 | 95.97 | 97.31 | 95.94 | 96.57 | 11,149,160 | +1.22(+1.28%) |
May 15, 2019 | 94.74 | 96.21 | 94.22 | 95.34 | 11,690,501 | -0.36(-0.38%) |
May 14, 2019 | 95.04 | 96.92 | 94.99 | 95.71 | 12,107,519 | +0.75(+0.79%) |
May 13, 2019 | 95.50 | 95.82 | 94.54 | 94.95 | 15,888,308 | -2.65(-2.72%) |
May 10, 2019 | 96.95 | 97.89 | 95.90 | 97.61 | 15,203,226 | -0.01(-0.01%) |
May 09, 2019 | 96.42 | 97.81 | 95.93 | 97.61 | 14,069,395 | -0.08(-0.08%) |
May 08, 2019 | 97.74 | 98.61 | 97.56 | 97.69 | 11,038,174 | -0.52(-0.53%) |
May 07, 2019 | 98.92 | 98.92 | 97.42 | 98.21 | 17,310,460 | -1.63(-1.63%) |
May 06, 2019 | 99.05 | 100.17 | 98.66 | 99.84 | 10,819,155 | -0.89(-0.89%) |
May 03, 2019 | 100.63 | 101.22 | 100.35 | 100.74 | 9,435,261 | +0.62(+0.62%) |
May 02, 2019 | 99.91 | 100.44 | 99.40 | 100.12 | 9,928,366 | +0.22(+0.22%) |
May 01, 2019 | 100.39 | 101.50 | 99.86 | 99.91 | 12,002,066 | -0.77(-0.77%) |
Apr 30, 2019 | 101.01 | 101.26 | 99.99 | 100.68 | 13,128,130 | -0.06(-0.06%) |
Apr 29, 2019 | 99.42 | 101.63 | 99.28 | 100.74 | 16,416,456 | +1.43(+1.44%) |
Apr 26, 2019 | 98.86 | 99.40 | 98.55 | 99.31 | 9,094,179 | +0.75(+0.76%) |
Apr 25, 2019 | 98.04 | 99.02 | 97.60 | 98.56 | 10,731,637 | +0.05(+0.05%) |
Apr 24, 2019 | 98.26 | 99.03 | 97.87 | 98.51 | 10,657,283 | -0.16(-0.17%) |
Apr 23, 2019 | 98.03 | 99.22 | 97.90 | 98.67 | 10,596,919 | +0.12(+0.12%) |
Apr 22, 2019 | 97.88 | 98.84 | 97.74 | 98.55 | 9,193,656 | +0.12(+0.12%) |
Apr 18, 2019 | 99.36 | 99.72 | 98.32 | 98.43 | 14,410,863 | -0.73(-0.73%) |
Apr 17, 2019 | 96.90 | 99.47 | 96.30 | 99.16 | 20,505,730 | +2.78(+2.88%) |
Apr 16, 2019 | 95.34 | 96.63 | 95.31 | 96.38 | 13,350,214 | +1.01(+1.06%) |
Apr 15, 2019 | 96.23 | 96.30 | 94.67 | 95.38 | 17,478,494 | -1.10(-1.14%) |
Apr 12, 2019 | 94.94 | 97.03 | 94.46 | 96.48 | 29,778,696 | +4.32(+4.69%) |
Apr 11, 2019 | 91.71 | 92.59 | 91.58 | 92.16 | 12,873,514 | +0.77(+0.84%) |
Apr 10, 2019 | 91.20 | 91.71 | 90.63 | 91.39 | 12,543,649 | +0.41(+0.45%) |
Apr 09, 2019 | 91.16 | 91.26 | 90.44 | 90.98 | 10,479,270 | -0.68(-0.74%) |
Apr 08, 2019 | 91.19 | 91.65 | 91.01 | 91.65 | 9,285,965 | +0.30(+0.32%) |
Apr 05, 2019 | 91.78 | 92.05 | 91.08 | 91.36 | 11,450,401 | -0.22(-0.24%) |
Apr 04, 2019 | 90.70 | 91.72 | 90.61 | 91.58 | 13,777,075 | +0.88(+0.97%) |
Apr 03, 2019 | 91.10 | 91.57 | 90.22 | 90.70 | 13,355,935 | +0.18(+0.20%) |
Apr 02, 2019 | 90.05 | 90.78 | 89.82 | 90.52 | 11,958,299 | +0.43(+0.48%) |
Apr 01, 2019 | 87.95 | 90.12 | 87.92 | 90.09 | 20,321,728 | +2.94(+3.37%) |
Mar 29, 2019 | 87.42 | 87.81 | 86.60 | 87.15 | 16,869,020 | +0.45(+0.52%) |
Mar 28, 2019 | 86.09 | 86.78 | 85.87 | 86.71 | 14,461,768 | +0.97(+1.13%) |
Mar 27, 2019 | 85.99 | 86.48 | 85.30 | 85.73 | 14,812,935 | -0.29(-0.34%) |
Mar 26, 2019 | 85.94 | 86.44 | 85.08 | 86.03 | 18,568,030 | +0.85(+1.00%) |
Mar 25, 2019 | 85.74 | 86.59 | 84.45 | 85.17 | 24,428,586 | -0.71(-0.83%) |
Mar 22, 2019 | 87.66 | 88.09 | 85.68 | 85.89 | 36,140,632 | -2.68(-3.02%) |
Mar 21, 2019 | 89.10 | 89.10 | 88.06 | 88.57 | 22,939,186 | -1.42(-1.58%) |
Mar 20, 2019 | 91.63 | 91.82 | 89.89 | 89.99 | 17,327,228 | -1.96(-2.13%) |
Mar 19, 2019 | 93.15 | 93.33 | 91.73 | 91.95 | 14,970,533 | -0.34(-0.36%) |
Mar 18, 2019 | 91.72 | 92.80 | 91.69 | 92.28 | 15,023,507 | +0.55(+0.60%) |
Mar 15, 2019 | 90.75 | 91.95 | 90.60 | 91.73 | 28,819,142 | +1.04(+1.15%) |
Mar 14, 2019 | 89.97 | 91.15 | 89.93 | 90.69 | 12,691,091 | +0.82(+0.91%) |
Mar 13, 2019 | 89.70 | 90.38 | 89.50 | 89.87 | 15,125,471 | +0.30(+0.34%) |
Mar 12, 2019 | 90.05 | 90.22 | 89.33 | 89.57 | 11,867,636 | -0.27(-0.30%) |
Mar 11, 2019 | 89.52 | 90.00 | 89.25 | 89.84 | 11,339,726 | +1.15(+1.30%) |
Mar 08, 2019 | 87.81 | 88.88 | 87.81 | 88.69 | 12,291,492 | +0.03(+0.04%) |
Mar 07, 2019 | 88.89 | 89.08 | 87.95 | 88.65 | 14,757,339 | -0.65(-0.72%) |
Mar 06, 2019 | 89.42 | 90.03 | 89.15 | 89.30 | 10,532,485 | -0.34(-0.37%) |
Mar 05, 2019 | 89.65 | 90.01 | 88.90 | 89.63 | 12,607,562 | -0.07(-0.08%) |
Mar 04, 2019 | 90.33 | 91.19 | 88.91 | 89.70 | 14,478,526 | -0.21(-0.23%) |
Mar 01, 2019 | 90.49 | 91.18 | 89.71 | 89.91 | 16,044,345 | +0.06(+0.07%) |
Feb 28, 2019 | 90.41 | 90.58 | 89.69 | 89.85 | 17,603,492 | -0.69(-0.76%) |
Feb 27, 2019 | 90.55 | 90.73 | 89.97 | 90.54 | 11,577,616 | -0.11(-0.12%) |
Feb 26, 2019 | 89.97 | 90.80 | 89.49 | 90.65 | 17,962,236 | -0.70(-0.76%) |
Feb 25, 2019 | 91.04 | 92.35 | 90.99 | 91.35 | 13,033,319 | +0.95(+1.05%) |
Feb 22, 2019 | 91.00 | 91.34 | 90.21 | 90.40 | 12,366,874 | -0.40(-0.45%) |
Feb 21, 2019 | 90.79 | 91.25 | 90.36 | 90.80 | 9,750,245 | -0.19(-0.21%) |
Feb 20, 2019 | 90.58 | 91.09 | 90.30 | 90.99 | 11,647,904 | +0.44(+0.48%) |
Feb 19, 2019 | 90.32 | 90.72 | 89.37 | 90.55 | 14,824,952 | -0.32(-0.35%) |
Feb 15, 2019 | 89.45 | 91.00 | 89.25 | 90.87 | 17,093,772 | +2.69(+3.06%) |
Feb 14, 2019 | 88.22 | 88.76 | 87.26 | 88.18 | 13,363,391 | -0.58(-0.65%) |
Feb 13, 2019 | 88.59 | 89.41 | 88.59 | 88.75 | 12,482,931 | +0.42(+0.48%) |
Feb 12, 2019 | 87.77 | 88.61 | 87.72 | 88.33 | 14,907,986 | +1.48(+1.71%) |
Feb 11, 2019 | 87.61 | 87.83 | 86.76 | 86.85 | 12,695,715 | -0.41(-0.47%) |
Feb 08, 2019 | 87.89 | 88.10 | 86.15 | 87.27 | 14,974,822 | -0.88(-1.00%) |
Feb 07, 2019 | 88.89 | 89.11 | 87.33 | 88.14 | 15,304,660 | -1.17(-1.31%) |
Feb 06, 2019 | 89.29 | 90.07 | 89.07 | 89.31 | 10,156,249 | -0.04(-0.05%) |
Feb 05, 2019 | 89.99 | 90.01 | 88.93 | 89.36 | 14,822,882 | -0.40(-0.44%) |
Feb 04, 2019 | 89.36 | 89.75 | 88.69 | 89.75 | 11,423,180 | +0.32(+0.36%) |
Feb 01, 2019 | 89.54 | 90.27 | 89.12 | 89.44 | 15,100,497 | +0.33(+0.37%) |
Jan 31, 2019 | 89.03 | 89.37 | 88.44 | 89.11 | 20,349,224 | -0.78(-0.87%) |
Jan 30, 2019 | 89.66 | 90.61 | 89.35 | 89.89 | 14,547,754 | +0.21(+0.23%) |
Jan 29, 2019 | 89.44 | 90.49 | 89.31 | 89.68 | 11,312,518 | +0.25(+0.28%) |
Jan 28, 2019 | 88.58 | 89.74 | 88.32 | 89.44 | 14,263,980 | +0.42(+0.47%) |
Jan 25, 2019 | 89.12 | 89.81 | 88.45 | 89.01 | 16,740,324 | +0.56(+0.63%) |
Jan 24, 2019 | 87.93 | 88.75 | 87.76 | 88.45 | 13,120,301 | +0.05(+0.06%) |
Jan 23, 2019 | 89.06 | 89.28 | 87.78 | 88.40 | 14,108,076 | -0.22(-0.25%) |
Jan 22, 2019 | 88.75 | 89.19 | 87.93 | 88.63 | 19,840,092 | -1.42(-1.58%) |
Jan 18, 2019 | 89.34 | 90.31 | 88.53 | 90.05 | 19,082,168 | +1.44(+1.62%) |
Jan 17, 2019 | 87.91 | 89.11 | 87.75 | 88.61 | 16,547,581 | +0.36(+0.41%) |
Jan 16, 2019 | 88.03 | 89.06 | 87.64 | 88.25 | 21,571,714 | +0.71(+0.81%) |
Jan 15, 2019 | 85.14 | 88.22 | 84.89 | 87.54 | 30,770,046 | +0.64(+0.73%) |
Jan 14, 2019 | 85.12 | 87.27 | 84.94 | 86.90 | 24,678,370 | +0.89(+1.03%) |
Jan 11, 2019 | 86.00 | 86.24 | 85.19 | 86.02 | 17,933,548 | -0.41(-0.48%) |
Jan 10, 2019 | 86.11 | 86.72 | 85.47 | 86.43 | 16,698,026 | -0.01(-0.01%) |
Jan 09, 2019 | 86.79 | 87.38 | 86.03 | 86.44 | 16,523,621 | -0.15(-0.17%) |
Jan 08, 2019 | 87.50 | 87.66 | 85.70 | 86.59 | 15,762,935 | -0.16(-0.19%) |
Jan 07, 2019 | 86.46 | 87.36 | 85.84 | 86.75 | 16,964,486 | +0.06(+0.07%) |
Jan 04, 2019 | 85.33 | 86.90 | 84.61 | 86.69 | 19,670,476 | +3.08(+3.69%) |
Jan 03, 2019 | 84.92 | 85.14 | 83.24 | 83.61 | 18,912,572 | -1.21(-1.42%) |
Jan 02, 2019 | 81.94 | 85.21 | 81.93 | 84.81 | 18,331,892 | +1.44(+1.73%) |
Dec 31, 2018 | 83.34 | 84.38 | 82.64 | 83.37 | 15,499,939 | +0.67(+0.82%) |
Dec 28, 2018 | 83.65 | 83.97 | 82.36 | 82.69 | 21,033,950 | -0.18(-0.22%) |
Dec 27, 2018 | 80.98 | 82.97 | 79.89 | 82.87 | 23,771,394 | +0.92(+1.13%) |
Dec 26, 2018 | 79.16 | 81.95 | 77.81 | 81.95 | 26,391,982 | +3.26(+4.15%) |
Dec 24, 2018 | 79.33 | 80.46 | 78.69 | 78.69 | 19,916,868 | -1.73(-2.16%) |
Dec 21, 2018 | 82.57 | 84.06 | 80.01 | 80.42 | 48,376,376 | -1.95(-2.36%) |
Dec 20, 2018 | 82.51 | 83.93 | 81.72 | 82.37 | 37,260,836 | -0.72(-0.86%) |
Dec 19, 2018 | 84.04 | 85.90 | 82.50 | 83.09 | 32,981,298 | -1.07(-1.27%) |
Dec 18, 2018 | 84.91 | 86.16 | 83.80 | 84.15 | 24,393,196 | -0.40(-0.47%) |
Dec 17, 2018 | 85.20 | 85.88 | 84.06 | 84.56 | 29,400,614 | -1.09(-1.28%) |
Dec 14, 2018 | 85.39 | 87.06 | 85.28 | 85.65 | 23,277,836 | -0.71(-0.82%) |
Dec 13, 2018 | 86.72 | 87.08 | 85.97 | 86.36 | 20,197,778 | +0.09(+0.10%) |
Dec 12, 2018 | 86.82 | 87.88 | 85.45 | 86.27 | 26,487,056 | +0.56(+0.65%) |
Dec 11, 2018 | 88.07 | 88.53 | 85.58 | 85.72 | 19,739,164 | -0.85(-0.98%) |
Dec 10, 2018 | 87.85 | 88.38 | 84.79 | 86.56 | 27,663,156 | -1.65(-1.87%) |
Dec 07, 2018 | 89.81 | 91.36 | 87.89 | 88.21 | 22,538,968 | -1.62(-1.81%) |
Dec 06, 2018 | 89.68 | 89.98 | 87.86 | 89.83 | 31,860,276 | -1.74(-1.90%) |
Dec 04, 2018 | 95.31 | 95.31 | 91.15 | 91.58 | 27,582,704 | -4.28(-4.46%) |