Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.01 | 123.25 | 119.96 | 120.35 | 1,226,313 | -2.78(-2.26%) |
Oct 30, 2019 | 122.02 | 123.76 | 121.11 | 123.13 | 878,184 | +2.04(+1.68%) |
Oct 29, 2019 | 122.79 | 122.79 | 120.71 | 121.09 | 812,192 | -1.69(-1.38%) |
Oct 28, 2019 | 125.81 | 126.35 | 122.55 | 122.78 | 1,167,276 | -2.55(-2.03%) |
Oct 25, 2019 | 124.38 | 125.59 | 123.42 | 125.33 | 647,400 | +0.99(+0.80%) |
Oct 24, 2019 | 123.60 | 125.53 | 123.45 | 124.34 | 1,148,980 | +1.66(+1.35%) |
Oct 23, 2019 | 122.36 | 123.91 | 121.46 | 122.68 | 912,242 | +0.69(+0.57%) |
Oct 22, 2019 | 123.87 | 124.43 | 121.77 | 121.99 | 1,173,946 | -1.11(-0.90%) |
Oct 21, 2019 | 123.17 | 123.88 | 121.47 | 123.10 | 882,486 | +0.37(+0.30%) |
Oct 18, 2019 | 122.83 | 123.18 | 120.95 | 122.73 | 901,600 | -0.01(-0.01%) |
Oct 17, 2019 | 122.31 | 123.92 | 121.88 | 122.74 | 763,911 | +1.59(+1.31%) |
Oct 16, 2019 | 123.17 | 123.95 | 120.25 | 121.15 | 1,312,647 | -2.79(-2.25%) |
Oct 15, 2019 | 121.95 | 124.09 | 121.70 | 123.94 | 1,035,489 | +2.78(+2.29%) |
Oct 14, 2019 | 122.36 | 122.51 | 121.01 | 121.16 | 926,870 | -1.26(-1.03%) |
Oct 11, 2019 | 123.40 | 124.34 | 122.28 | 122.42 | 1,192,100 | +0.02(+0.02%) |
Oct 10, 2019 | 121.31 | 122.53 | 120.29 | 122.40 | 1,267,013 | +0.53(+0.43%) |
Oct 09, 2019 | 120.93 | 122.85 | 120.04 | 121.87 | 1,330,623 | +2.42(+2.03%) |
Oct 08, 2019 | 119.85 | 120.81 | 117.27 | 119.45 | 1,825,121 | -3.54(-2.88%) |
Oct 07, 2019 | 122.98 | 123.76 | 121.66 | 122.99 | 768,290 | -0.34(-0.28%) |
Oct 04, 2019 | 120.40 | 123.78 | 117.40 | 123.33 | 2,200,800 | +2.83(+2.35%) |
Oct 03, 2019 | 119.67 | 121.01 | 118.03 | 120.50 | 1,266,430 | +0.84(+0.70%) |
Oct 02, 2019 | 122.27 | 122.27 | 118.04 | 119.66 | 2,148,168 | -3.25(-2.64%) |
Oct 01, 2019 | 125.20 | 125.98 | 122.44 | 122.91 | 1,510,454 | -2.43(-1.94%) |
Sep 30, 2019 | 123.97 | 125.90 | 122.82 | 125.34 | 829,167 | +1.37(+1.11%) |
Sep 27, 2019 | 127.09 | 127.42 | 122.62 | 123.97 | 926,900 | -2.80(-2.21%) |
Sep 26, 2019 | 127.15 | 128.56 | 126.54 | 126.77 | 696,929 | -0.47(-0.37%) |
Sep 25, 2019 | 124.01 | 127.68 | 123.78 | 127.24 | 1,138,759 | +2.16(+1.73%) |
Sep 24, 2019 | 126.12 | 126.70 | 124.14 | 125.08 | 1,411,375 | -0.65(-0.52%) |
Sep 23, 2019 | 129.21 | 129.80 | 125.50 | 125.73 | 1,932,076 | -4.83(-3.70%) |
Sep 20, 2019 | 131.57 | 132.00 | 129.37 | 130.56 | 1,180,400 | -0.03(-0.02%) |
Sep 19, 2019 | 129.56 | 132.35 | 129.26 | 130.59 | 1,119,173 | +0.83(+0.64%) |
Sep 18, 2019 | 130.72 | 131.36 | 126.96 | 129.76 | 1,060,170 | -1.15(-0.88%) |
Sep 17, 2019 | 128.71 | 131.01 | 127.20 | 130.91 | 1,352,666 | +2.28(+1.77%) |
Sep 16, 2019 | 124.20 | 129.58 | 123.85 | 128.63 | 1,240,561 | +3.53(+2.82%) |
Sep 13, 2019 | 126.55 | 127.40 | 125.01 | 125.10 | 1,919,900 | -1.14(-0.90%) |
Sep 12, 2019 | 124.37 | 127.80 | 124.37 | 126.24 | 2,774,184 | +3.62(+2.95%) |
Sep 11, 2019 | 128.62 | 128.79 | 121.88 | 122.62 | 3,295,856 | -5.78(-4.50%) |
Sep 10, 2019 | 130.98 | 132.26 | 126.86 | 128.40 | 1,863,477 | -3.77(-2.85%) |
Sep 09, 2019 | 130.82 | 133.42 | 129.78 | 132.17 | 1,396,010 | +1.41(+1.08%) |
Sep 06, 2019 | 132.04 | 132.13 | 130.66 | 130.76 | 843,300 | -0.59(-0.45%) |
Sep 05, 2019 | 134.30 | 134.74 | 129.94 | 131.35 | 1,169,836 | -1.39(-1.05%) |
Sep 04, 2019 | 133.20 | 134.00 | 132.28 | 132.74 | 1,101,890 | +1.19(+0.90%) |
Sep 03, 2019 | 130.96 | 132.68 | 130.74 | 131.55 | 1,548,898 | -0.42(-0.32%) |
Aug 30, 2019 | 133.40 | 134.41 | 130.65 | 131.97 | 1,116,700 | -0.43(-0.32%) |
Aug 29, 2019 | 132.95 | 133.46 | 131.43 | 132.40 | 894,262 | +1.18(+0.90%) |
Aug 28, 2019 | 130.78 | 131.37 | 128.64 | 131.22 | 723,345 | +0.38(+0.29%) |
Aug 27, 2019 | 131.67 | 132.15 | 129.86 | 130.84 | 989,818 | +0.35(+0.27%) |
Aug 26, 2019 | 129.71 | 130.56 | 128.09 | 130.49 | 1,132,065 | +1.68(+1.30%) |
Aug 23, 2019 | 132.28 | 132.53 | 128.44 | 128.81 | 1,406,100 | -3.58(-2.70%) |
Aug 22, 2019 | 134.34 | 134.49 | 131.43 | 132.39 | 964,038 | -1.82(-1.36%) |
Aug 21, 2019 | 132.88 | 135.70 | 131.14 | 134.21 | 1,897,604 | +2.78(+2.12%) |
Aug 20, 2019 | 129.77 | 132.21 | 128.81 | 131.43 | 1,142,123 | +1.57(+1.21%) |
Aug 19, 2019 | 129.25 | 130.98 | 128.61 | 129.86 | 1,047,518 | +2.66(+2.09%) |
Aug 16, 2019 | 126.67 | 127.62 | 125.90 | 127.20 | 1,499,100 | +1.04(+0.82%) |
Aug 15, 2019 | 126.50 | 127.42 | 125.53 | 126.16 | 1,233,441 | -0.06(-0.05%) |
Aug 14, 2019 | 125.92 | 127.66 | 125.46 | 126.22 | 1,731,325 | -1.31(-1.03%) |
Aug 13, 2019 | 126.89 | 129.36 | 125.60 | 127.53 | 1,496,003 | -0.09(-0.07%) |
Aug 12, 2019 | 127.58 | 129.51 | 126.78 | 127.62 | 1,364,260 | -1.25(-0.97%) |
Aug 09, 2019 | 131.12 | 131.50 | 127.18 | 128.87 | 1,336,700 | -2.52(-1.92%) |
Aug 08, 2019 | 130.52 | 131.53 | 129.66 | 131.39 | 1,527,191 | +1.99(+1.54%) |
Aug 07, 2019 | 123.03 | 130.00 | 122.90 | 129.40 | 2,459,304 | +4.84(+3.89%) |
Aug 06, 2019 | 124.89 | 128.50 | 122.50 | 124.56 | 5,323,499 | +9.18(+7.96%) |
Aug 05, 2019 | 119.01 | 119.86 | 112.27 | 115.38 | 4,532,208 | -6.31(-5.19%) |
Aug 02, 2019 | 121.44 | 122.16 | 119.14 | 121.69 | 1,410,000 | -0.41(-0.34%) |
Aug 01, 2019 | 121.63 | 125.54 | 121.26 | 122.10 | 1,825,126 | -0.42(-0.34%) |
Jul 31, 2019 | 123.78 | 124.70 | 120.87 | 122.52 | 1,317,981 | -0.68(-0.55%) |
Jul 30, 2019 | 121.98 | 123.74 | 120.85 | 123.20 | 1,620,876 | -0.39(-0.32%) |
Jul 29, 2019 | 122.74 | 123.73 | 119.71 | 123.59 | 1,606,663 | +1.81(+1.49%) |
Jul 26, 2019 | 120.23 | 123.46 | 119.65 | 121.78 | 2,290,500 | +2.53(+2.12%) |
Jul 25, 2019 | 119.02 | 119.91 | 117.77 | 119.25 | 773,656 | +0.35(+0.29%) |
Jul 24, 2019 | 117.51 | 119.18 | 116.54 | 118.90 | 946,682 | +0.79(+0.67%) |
Jul 23, 2019 | 117.38 | 118.20 | 115.97 | 118.11 | 814,238 | +1.45(+1.24%) |
Jul 22, 2019 | 116.66 | 117.45 | 116.00 | 116.66 | 841,438 | +0.60(+0.52%) |
Jul 19, 2019 | 118.46 | 118.92 | 115.91 | 116.06 | 738,400 | -1.64(-1.39%) |
Jul 18, 2019 | 117.00 | 118.34 | 115.76 | 117.70 | 1,042,286 | +0.10(+0.09%) |
Jul 17, 2019 | 117.55 | 118.60 | 117.32 | 117.60 | 969,753 | +0.15(+0.13%) |
Jul 16, 2019 | 116.83 | 117.53 | 115.78 | 117.45 | 778,431 | +0.42(+0.36%) |
Jul 15, 2019 | 116.90 | 117.16 | 115.54 | 117.03 | 788,000 | +0.57(+0.49%) |
Jul 12, 2019 | 116.31 | 117.06 | 115.47 | 116.46 | 953,100 | -0.07(-0.06%) |
Jul 11, 2019 | 115.81 | 116.61 | 113.73 | 116.53 | 1,610,596 | -0.63(-0.54%) |
Jul 10, 2019 | 115.89 | 118.58 | 115.80 | 117.16 | 1,019,367 | +2.07(+1.80%) |
Jul 09, 2019 | 114.17 | 115.75 | 113.01 | 115.09 | 786,514 | +0.34(+0.30%) |
Jul 08, 2019 | 116.81 | 116.85 | 113.27 | 114.75 | 1,295,489 | -2.48(-2.12%) |
Jul 05, 2019 | 117.25 | 117.35 | 115.20 | 117.23 | 1,108,000 | -0.84(-0.71%) |
Jul 03, 2019 | 116.74 | 118.49 | 116.60 | 118.07 | 1,087,300 | +1.16(+0.99%) |
Jul 02, 2019 | 116.61 | 118.19 | 115.98 | 116.91 | 1,214,731 | +0.95(+0.82%) |
Jul 01, 2019 | 115.00 | 116.39 | 113.27 | 115.96 | 1,598,993 | +2.43(+2.14%) |
Jun 28, 2019 | 114.03 | 114.30 | 111.48 | 113.53 | 1,551,700 | +0.14(+0.12%) |
Jun 27, 2019 | 112.00 | 113.99 | 111.76 | 113.39 | 1,279,128 | +1.84(+1.65%) |
Jun 26, 2019 | 113.18 | 113.96 | 111.25 | 111.55 | 1,359,137 | -1.26(-1.12%) |
Jun 25, 2019 | 113.94 | 114.52 | 112.06 | 112.81 | 1,310,111 | -1.02(-0.90%) |
Jun 24, 2019 | 112.71 | 113.91 | 111.90 | 113.83 | 1,205,655 | +1.19(+1.06%) |
Jun 21, 2019 | 111.37 | 112.94 | 111.14 | 112.64 | 1,448,000 | +1.10(+0.99%) |
Jun 20, 2019 | 112.05 | 112.81 | 110.65 | 111.54 | 1,003,194 | +0.52(+0.47%) |
Jun 19, 2019 | 110.74 | 111.36 | 108.19 | 111.02 | 1,085,315 | +0.00(+0.00%) |
Jun 18, 2019 | 111.50 | 113.34 | 110.31 | 111.02 | 1,257,674 | +0.73(+0.66%) |
Jun 17, 2019 | 109.92 | 112.02 | 109.60 | 110.29 | 1,157,430 | -0.07(-0.06%) |
Jun 14, 2019 | 110.50 | 110.77 | 108.92 | 110.36 | 1,074,600 | -0.36(-0.33%) |
Jun 13, 2019 | 108.86 | 111.16 | 108.71 | 110.72 | 999,015 | +2.01(+1.85%) |
Jun 12, 2019 | 111.10 | 111.13 | 108.42 | 108.71 | 1,434,338 | -1.58(-1.43%) |
Jun 11, 2019 | 112.21 | 112.82 | 109.71 | 110.29 | 955,869 | -1.49(-1.33%) |
Jun 10, 2019 | 112.18 | 112.74 | 109.93 | 111.78 | 1,095,305 | +0.13(+0.12%) |
Jun 07, 2019 | 111.67 | 112.62 | 110.90 | 111.65 | 1,126,000 | +0.98(+0.89%) |
Jun 06, 2019 | 111.73 | 113.70 | 110.21 | 110.67 | 1,548,582 | -0.88(-0.79%) |
Jun 05, 2019 | 110.00 | 111.71 | 108.69 | 111.55 | 1,612,955 | +2.56(+2.35%) |
Jun 04, 2019 | 108.22 | 109.00 | 105.32 | 108.99 | 1,972,167 | +3.04(+2.87%) |
Jun 03, 2019 | 106.99 | 108.26 | 105.52 | 105.95 | 2,013,335 | -2.20(-2.03%) |
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |
May 01, 2019 | 98.94 | 100.34 | 98.57 | 99.05 | 2,881,556 | +2.22(+2.29%) |
Apr 30, 2019 | 97.12 | 97.99 | 96.24 | 96.83 | 1,344,056 | -0.32(-0.33%) |
Apr 29, 2019 | 96.95 | 98.37 | 96.78 | 97.15 | 2,457,740 | +0.90(+0.94%) |
Apr 26, 2019 | 93.41 | 96.34 | 92.98 | 96.25 | 1,442,600 | +3.35(+3.61%) |
Apr 25, 2019 | 93.44 | 94.22 | 92.85 | 92.90 | 903,478 | -0.70(-0.75%) |
Apr 24, 2019 | 93.44 | 93.85 | 92.90 | 93.60 | 848,578 | +0.31(+0.33%) |
Apr 23, 2019 | 92.25 | 94.24 | 92.10 | 93.29 | 1,548,698 | +1.37(+1.49%) |
Apr 22, 2019 | 90.75 | 91.99 | 89.89 | 91.92 | 1,562,703 | +1.18(+1.30%) |
Apr 18, 2019 | 90.44 | 91.27 | 89.43 | 90.74 | 1,728,300 | +1.00(+1.11%) |
Apr 17, 2019 | 90.94 | 91.18 | 87.97 | 89.74 | 2,229,174 | -1.20(-1.32%) |
Apr 16, 2019 | 93.00 | 93.07 | 89.62 | 90.94 | 2,535,850 | -1.71(-1.85%) |
Apr 15, 2019 | 94.57 | 96.17 | 92.58 | 92.65 | 2,004,206 | -1.46(-1.55%) |
Apr 12, 2019 | 95.78 | 95.78 | 94.00 | 94.11 | 1,390,500 | -1.16(-1.22%) |
Apr 11, 2019 | 95.65 | 96.23 | 94.80 | 95.27 | 1,182,107 | -0.06(-0.06%) |
Apr 10, 2019 | 93.38 | 95.37 | 93.38 | 95.33 | 1,459,701 | +2.05(+2.20%) |
Apr 09, 2019 | 93.80 | 94.79 | 92.94 | 93.28 | 1,393,930 | -1.01(-1.07%) |
Apr 08, 2019 | 94.48 | 94.54 | 91.40 | 94.29 | 1,574,734 | -0.24(-0.25%) |
Apr 05, 2019 | 94.35 | 95.26 | 93.68 | 94.53 | 1,907,200 | +0.83(+0.89%) |
Apr 04, 2019 | 97.57 | 97.72 | 92.93 | 93.70 | 3,119,815 | -4.21(-4.30%) |
Apr 03, 2019 | 98.05 | 99.52 | 97.72 | 97.91 | 1,308,692 | +0.25(+0.26%) |
Apr 02, 2019 | 96.09 | 97.82 | 94.73 | 97.66 | 2,006,188 | +1.97(+2.06%) |
Apr 01, 2019 | 95.39 | 96.06 | 94.39 | 95.69 | 1,791,833 | +1.32(+1.40%) |
Mar 29, 2019 | 96.95 | 97.55 | 94.05 | 94.37 | 2,362,600 | -2.12(-2.20%) |
Mar 28, 2019 | 94.66 | 96.67 | 94.10 | 96.49 | 1,322,075 | +3.02(+3.23%) |
Mar 27, 2019 | 96.42 | 96.56 | 93.78 | 93.47 | 1,495,645 | -2.90(-3.01%) |
Mar 26, 2019 | 96.85 | 98.71 | 95.90 | 96.37 | 2,134,801 | +0.34(+0.35%) |
Mar 25, 2019 | 95.87 | 96.36 | 94.51 | 96.03 | 1,777,773 | +0.01(+0.01%) |
Mar 22, 2019 | 98.89 | 100.44 | 95.80 | 96.02 | 1,850,200 | -3.09(-3.12%) |
Mar 21, 2019 | 95.65 | 99.80 | 95.60 | 99.11 | 2,874,316 | +3.05(+3.18%) |
Mar 20, 2019 | 96.45 | 97.83 | 95.53 | 96.06 | 2,457,642 | +0.27(+0.28%) |
Mar 19, 2019 | 94.64 | 96.85 | 94.47 | 95.79 | 2,112,230 | +1.96(+2.09%) |
Mar 18, 2019 | 93.83 | 94.71 | 92.62 | 93.83 | 1,761,438 | +0.28(+0.30%) |
Mar 15, 2019 | 92.32 | 94.62 | 92.32 | 93.55 | 2,333,800 | +1.12(+1.21%) |
Mar 14, 2019 | 93.60 | 93.68 | 90.78 | 92.43 | 3,808,487 | -3.60(-3.75%) |
Mar 13, 2019 | 90.17 | 96.34 | 89.54 | 96.03 | 7,636,061 | +6.18(+6.88%) |
Mar 12, 2019 | 89.88 | 90.14 | 88.93 | 89.85 | 2,329,845 | +0.05(+0.06%) |
Mar 11, 2019 | 87.56 | 90.04 | 87.27 | 89.80 | 2,267,311 | +2.76(+3.17%) |
Mar 08, 2019 | 87.36 | 87.57 | 85.83 | 87.04 | 2,370,200 | -1.37(-1.55%) |
Mar 07, 2019 | 86.95 | 88.56 | 86.17 | 88.41 | 1,699,724 | +1.21(+1.39%) |
Mar 06, 2019 | 87.33 | 88.52 | 86.96 | 87.20 | 1,342,763 | -0.17(-0.19%) |
Mar 05, 2019 | 87.72 | 87.72 | 86.22 | 87.37 | 1,340,475 | -0.07(-0.08%) |
Mar 04, 2019 | 88.80 | 89.80 | 86.32 | 87.44 | 2,110,303 | -0.88(-1.00%) |
Mar 01, 2019 | 87.71 | 88.91 | 86.93 | 88.32 | 2,028,500 | +1.06(+1.21%) |
Feb 28, 2019 | 84.71 | 87.92 | 84.56 | 87.26 | 3,608,932 | +2.63(+3.11%) |
Feb 27, 2019 | 87.12 | 88.50 | 84.41 | 84.63 | 3,680,288 | -2.71(-3.10%) |
Feb 26, 2019 | 87.30 | 88.91 | 86.44 | 87.34 | 2,039,818 | +0.05(+0.06%) |
Feb 25, 2019 | 87.52 | 87.77 | 85.57 | 87.29 | 2,697,283 | +0.22(+0.25%) |
Feb 22, 2019 | 88.00 | 88.28 | 85.96 | 87.07 | 2,437,100 | -0.52(-0.59%) |
Feb 21, 2019 | 88.76 | 89.01 | 87.01 | 87.59 | 2,758,114 | -1.08(-1.22%) |
Feb 20, 2019 | 93.48 | 93.48 | 86.91 | 88.67 | 6,562,949 | -4.60(-4.93%) |
Feb 19, 2019 | 93.08 | 93.75 | 91.84 | 93.27 | 1,856,598 | -0.03(-0.03%) |
Feb 15, 2019 | 94.03 | 94.07 | 92.28 | 93.30 | 2,401,600 | +0.02(+0.02%) |
Feb 14, 2019 | 91.62 | 94.29 | 90.65 | 93.28 | 3,286,370 | +1.14(+1.24%) |
Feb 13, 2019 | 90.05 | 92.41 | 88.89 | 92.14 | 5,511,862 | +2.89(+3.24%) |
Feb 12, 2019 | 90.85 | 90.97 | 86.90 | 89.25 | 10,348,840 | -4.19(-4.48%) |
Feb 11, 2019 | 97.63 | 97.83 | 92.84 | 93.44 | 4,458,066 | -3.70(-3.81%) |
Feb 08, 2019 | 95.40 | 97.24 | 94.38 | 97.14 | 4,714,300 | +0.75(+0.78%) |
Feb 07, 2019 | 92.56 | 98.57 | 92.00 | 96.39 | 7,947,515 | +3.86(+4.17%) |
Feb 06, 2019 | 96.75 | 99.82 | 91.49 | 92.53 | 18,939,808 | -14.76(-13.76%) |
Feb 05, 2019 | 106.69 | 109.00 | 106.65 | 107.29 | 3,595,324 | +0.99(+0.93%) |
Feb 04, 2019 | 105.91 | 107.41 | 105.46 | 106.30 | 1,672,635 | +1.35(+1.29%) |
Feb 01, 2019 | 105.40 | 106.00 | 103.53 | 104.95 | 1,545,200 | -0.60(-0.57%) |
Jan 31, 2019 | 102.91 | 106.37 | 102.78 | 105.55 | 1,683,891 | +2.95(+2.88%) |
Jan 30, 2019 | 102.81 | 102.98 | 100.94 | 102.60 | 1,368,573 | +1.79(+1.78%) |
Jan 29, 2019 | 102.51 | 102.64 | 98.50 | 100.81 | 1,569,224 | -1.58(-1.54%) |
Jan 28, 2019 | 100.75 | 102.94 | 100.15 | 102.39 | 1,599,726 | -1.31(-1.26%) |
Jan 25, 2019 | 102.50 | 104.50 | 101.02 | 103.70 | 1,816,100 | +2.21(+2.18%) |
Jan 24, 2019 | 100.43 | 102.16 | 99.85 | 101.49 | 1,874,635 | +1.68(+1.68%) |
Jan 23, 2019 | 107.86 | 108.12 | 99.72 | 99.81 | 3,734,916 | -7.52(-7.01%) |
Jan 22, 2019 | 107.69 | 108.21 | 106.72 | 107.33 | 1,534,184 | -0.93(-0.86%) |
Jan 18, 2019 | 106.65 | 108.66 | 106.32 | 108.26 | 2,566,500 | +2.89(+2.74%) |
Jan 17, 2019 | 105.14 | 106.16 | 104.42 | 105.37 | 1,504,881 | -0.56(-0.53%) |
Jan 16, 2019 | 106.81 | 107.50 | 104.58 | 105.93 | 2,150,840 | -0.56(-0.53%) |
Jan 15, 2019 | 105.20 | 107.00 | 102.53 | 106.49 | 4,232,026 | +1.51(+1.44%) |
Jan 14, 2019 | 108.29 | 108.50 | 104.37 | 104.98 | 4,607,675 | -4.05(-3.71%) |
Jan 11, 2019 | 109.53 | 111.69 | 107.80 | 109.03 | 1,840,200 | -0.97(-0.88%) |
Jan 10, 2019 | 106.63 | 110.43 | 106.20 | 110.00 | 1,557,132 | +2.54(+2.36%) |
Jan 09, 2019 | 108.70 | 109.58 | 107.19 | 107.46 | 1,765,795 | -0.46(-0.43%) |
Jan 08, 2019 | 106.21 | 109.45 | 105.25 | 107.92 | 2,402,185 | +3.51(+3.36%) |
Jan 07, 2019 | 101.50 | 104.94 | 99.29 | 104.41 | 2,501,858 | +2.71(+2.66%) |
Jan 04, 2019 | 101.13 | 103.76 | 99.66 | 101.70 | 3,610,800 | +2.55(+2.57%) |
Jan 03, 2019 | 102.40 | 103.00 | 99.11 | 99.15 | 2,297,783 | -4.86(-4.67%) |
Jan 02, 2019 | 100.24 | 104.52 | 99.04 | 104.01 | 1,946,816 | +1.07(+1.04%) |
Dec 31, 2018 | 105.06 | 105.75 | 101.96 | 102.94 | 2,169,900 | -1.63(-1.56%) |
Dec 28, 2018 | 107.18 | 107.35 | 103.51 | 104.57 | 1,897,800 | -1.58(-1.49%) |
Dec 27, 2018 | 101.98 | 106.16 | 101.17 | 106.15 | 2,067,761 | +1.52(+1.45%) |
Dec 26, 2018 | 99.90 | 104.71 | 99.64 | 104.63 | 2,041,238 | +5.87(+5.94%) |
Dec 24, 2018 | 99.76 | 101.90 | 98.50 | 98.76 | 1,305,800 | -2.61(-2.57%) |
Dec 21, 2018 | 102.48 | 104.72 | 99.91 | 101.37 | 3,389,600 | -0.73(-0.71%) |
Dec 20, 2018 | 101.82 | 104.86 | 100.57 | 102.10 | 2,149,925 | -0.95(-0.92%) |
Dec 19, 2018 | 102.88 | 107.18 | 102.12 | 103.05 | 1,905,314 | -0.38(-0.37%) |
Dec 18, 2018 | 103.39 | 104.76 | 102.51 | 103.43 | 1,364,799 | +1.24(+1.21%) |
Dec 17, 2018 | 102.50 | 105.87 | 100.44 | 102.19 | 1,839,914 | -1.27(-1.23%) |
Dec 14, 2018 | 103.87 | 105.90 | 102.24 | 103.46 | 1,762,600 | -2.44(-2.30%) |
Dec 13, 2018 | 105.08 | 106.59 | 102.91 | 105.90 | 2,204,074 | +1.71(+1.64%) |
Dec 12, 2018 | 107.83 | 108.13 | 103.48 | 104.19 | 3,947,167 | -1.23(-1.17%) |
Dec 11, 2018 | 107.46 | 107.91 | 104.58 | 105.42 | 3,360,124 | +0.18(+0.17%) |
Dec 10, 2018 | 102.12 | 105.90 | 102.11 | 105.24 | 1,812,536 | +2.57(+2.50%) |
Dec 07, 2018 | 105.24 | 108.18 | 101.71 | 102.67 | 2,899,800 | -3.53(-3.32%) |
Dec 06, 2018 | 99.00 | 106.55 | 98.00 | 106.20 | 3,468,937 | +4.51(+4.44%) |
Dec 04, 2018 | 104.38 | 106.50 | 100.50 | 101.69 | 3,848,800 | -1.77(-1.71%) |
Dec 03, 2018 | 112.00 | 112.01 | 100.96 | 103.46 | 8,200,087 | -6.21(-5.66%) |
Nov 30, 2018 | 111.39 | 112.20 | 108.90 | 109.67 | 2,561,800 | -2.24(-2.00%) |
Nov 29, 2018 | 109.50 | 112.95 | 109.17 | 111.91 | 1,506,232 | +1.28(+1.16%) |
Nov 28, 2018 | 109.90 | 111.25 | 107.77 | 110.63 | 2,003,371 | +1.07(+0.98%) |
Nov 27, 2018 | 109.75 | 111.70 | 108.25 | 109.56 | 1,479,203 | -0.88(-0.80%) |
Nov 26, 2018 | 107.32 | 110.53 | 106.25 | 110.44 | 1,837,680 | +4.94(+4.68%) |
Nov 23, 2018 | 105.18 | 107.48 | 104.98 | 105.50 | 641,500 | -1.34(-1.25%) |
Nov 21, 2018 | 106.84 | 106.84 | 106.84 | 0 | +2.12(+2.02%) | |
Nov 20, 2018 | 100.80 | 106.83 | 97.57 | 104.72 | 3,262,485 | -1.28(-1.21%) |
Nov 19, 2018 | 115.25 | 115.50 | 104.77 | 106.00 | 4,338,970 | -7.93(-6.96%) |
Nov 16, 2018 | 111.35 | 114.66 | 110.66 | 113.93 | 3,867,000 | +0.87(+0.77%) |
Nov 15, 2018 | 105.90 | 114.41 | 105.72 | 113.06 | 5,045,885 | +6.49(+6.09%) |
Nov 14, 2018 | 107.66 | 109.75 | 104.67 | 106.57 | 2,575,766 | -0.43(-0.40%) |
Nov 13, 2018 | 109.05 | 110.95 | 106.49 | 107.00 | 3,145,861 | -2.03(-1.86%) |
Nov 12, 2018 | 111.27 | 112.22 | 105.59 | 109.03 | 5,023,766 | -4.02(-3.56%) |
Nov 09, 2018 | 115.64 | 116.39 | 109.34 | 113.05 | 6,327,700 | -6.09(-5.11%) |
Nov 08, 2018 | 129.11 | 129.98 | 117.80 | 119.14 | 7,460,687 | -6.67(-5.30%) |
Nov 07, 2018 | 126.15 | 128.14 | 124.55 | 125.81 | 3,910,545 | +2.13(+1.72%) |
Nov 06, 2018 | 125.56 | 127.29 | 121.89 | 123.68 | 1,602,659 | -3.02(-2.38%) |
Nov 05, 2018 | 128.61 | 128.99 | 124.55 | 126.70 | 1,570,757 | -1.67(-1.30%) |
Nov 02, 2018 | 128.80 | 130.16 | 126.66 | 128.37 | 1,565,600 | -0.54(-0.42%) |