Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.72 | 118.73 | 117.68 | 118.34 | 1,359,996 | +0.26(+0.22%) |
Nov 27, 2019 | 117.34 | 118.21 | 117.11 | 118.08 | 1,770,289 | +0.90(+0.77%) |
Nov 26, 2019 | 117.39 | 117.53 | 116.67 | 117.18 | 2,859,096 | +0.23(+0.19%) |
Nov 25, 2019 | 114.92 | 117.45 | 114.89 | 116.95 | 4,752,236 | +2.81(+2.46%) |
Nov 22, 2019 | 113.49 | 114.27 | 112.91 | 114.15 | 4,109,511 | +1.10(+0.97%) |
Nov 21, 2019 | 113.01 | 113.17 | 111.91 | 113.05 | 3,894,088 | +0.34(+0.30%) |
Nov 20, 2019 | 111.76 | 113.37 | 111.52 | 112.71 | 5,047,570 | +0.51(+0.45%) |
Nov 19, 2019 | 110.70 | 112.53 | 110.59 | 112.21 | 2,818,845 | +2.18(+1.99%) |
Nov 18, 2019 | 110.32 | 110.62 | 109.37 | 110.02 | 1,979,223 | -0.26(-0.23%) |
Nov 15, 2019 | 109.08 | 110.40 | 109.05 | 110.28 | 2,199,895 | +1.63(+1.50%) |
Nov 14, 2019 | 108.98 | 109.47 | 107.60 | 108.65 | 3,463,985 | -0.72(-0.66%) |
Nov 13, 2019 | 108.80 | 109.93 | 108.33 | 109.37 | 1,707,688 | +0.20(+0.18%) |
Nov 12, 2019 | 108.81 | 110.11 | 108.62 | 109.17 | 2,544,727 | +0.34(+0.31%) |
Nov 11, 2019 | 108.74 | 109.00 | 108.24 | 108.83 | 1,887,028 | -0.32(-0.29%) |
Nov 08, 2019 | 106.83 | 109.25 | 106.40 | 109.15 | 1,629,649 | +1.99(+1.86%) |
Nov 07, 2019 | 107.57 | 107.92 | 106.88 | 107.16 | 1,275,230 | +0.04(+0.04%) |
Nov 06, 2019 | 108.25 | 108.30 | 106.97 | 107.12 | 3,894,657 | -1.20(-1.10%) |
Nov 05, 2019 | 108.43 | 108.86 | 107.98 | 108.32 | 1,372,057 | +0.02(+0.02%) |
Nov 04, 2019 | 109.08 | 109.39 | 108.15 | 108.30 | 1,900,468 | -0.35(-0.32%) |
Nov 01, 2019 | 106.74 | 108.68 | 106.42 | 108.65 | 2,157,228 | +2.48(+2.34%) |
Oct 31, 2019 | 106.14 | 106.39 | 105.31 | 106.16 | 2,000,049 | -0.25(-0.23%) |
Oct 30, 2019 | 106.47 | 106.54 | 105.63 | 106.41 | 1,648,790 | +0.13(+0.12%) |
Oct 29, 2019 | 105.79 | 106.92 | 105.74 | 106.28 | 1,791,028 | +0.45(+0.43%) |
Oct 28, 2019 | 104.65 | 106.03 | 104.55 | 105.83 | 1,117,905 | +1.39(+1.34%) |
Oct 25, 2019 | 103.57 | 104.69 | 103.27 | 104.43 | 1,677,978 | -0.15(-0.14%) |
Oct 24, 2019 | 104.68 | 104.68 | 103.91 | 104.58 | 1,459,469 | +0.10(+0.09%) |
Oct 23, 2019 | 104.04 | 105.25 | 103.80 | 104.48 | 1,676,031 | +0.34(+0.32%) |
Oct 22, 2019 | 105.43 | 106.44 | 104.15 | 104.15 | 4,449,307 | +1.70(+1.66%) |
Oct 21, 2019 | 101.58 | 102.96 | 101.31 | 102.44 | 1,408,815 | +1.29(+1.28%) |
Oct 18, 2019 | 101.78 | 102.32 | 100.38 | 101.15 | 1,807,800 | -0.75(-0.74%) |
Oct 17, 2019 | 101.54 | 102.30 | 101.40 | 101.90 | 1,460,716 | +0.67(+0.66%) |
Oct 16, 2019 | 101.13 | 101.82 | 100.90 | 101.23 | 2,263,363 | -0.11(-0.11%) |
Oct 15, 2019 | 100.06 | 101.66 | 99.94 | 101.34 | 1,569,814 | +1.82(+1.83%) |
Oct 14, 2019 | 99.04 | 100.44 | 98.90 | 99.52 | 1,222,836 | +0.38(+0.38%) |
Oct 11, 2019 | 98.57 | 99.99 | 98.57 | 99.14 | 5,860,995 | +1.23(+1.25%) |
Oct 10, 2019 | 96.83 | 98.08 | 96.76 | 97.92 | 1,372,205 | +1.24(+1.28%) |
Oct 09, 2019 | 96.57 | 97.52 | 96.57 | 96.68 | 1,503,989 | +0.14(+0.14%) |
Oct 08, 2019 | 97.62 | 97.85 | 96.24 | 96.54 | 2,991,889 | -1.58(-1.61%) |
Oct 07, 2019 | 98.20 | 99.22 | 97.96 | 98.12 | 1,953,006 | -0.32(-0.32%) |
Oct 04, 2019 | 97.93 | 98.84 | 97.03 | 98.44 | 2,672,875 | +0.73(+0.75%) |
Oct 03, 2019 | 96.39 | 97.74 | 95.44 | 97.71 | 3,116,014 | +1.53(+1.59%) |
Oct 02, 2019 | 96.36 | 96.74 | 94.98 | 96.17 | 4,313,105 | -0.75(-0.78%) |
Oct 01, 2019 | 98.71 | 99.54 | 96.66 | 96.93 | 3,483,852 | -1.48(-1.51%) |
Sep 30, 2019 | 98.52 | 99.24 | 97.92 | 98.41 | 1,801,075 | +0.20(+0.20%) |
Sep 27, 2019 | 99.16 | 100.17 | 97.64 | 98.21 | 3,541,894 | -0.77(-0.78%) |
Sep 26, 2019 | 101.03 | 101.08 | 98.51 | 98.98 | 3,066,138 | -2.03(-2.01%) |
Sep 25, 2019 | 101.24 | 101.76 | 100.47 | 101.01 | 1,857,147 | -0.29(-0.28%) |
Sep 24, 2019 | 103.83 | 103.83 | 100.67 | 101.30 | 2,864,049 | -2.11(-2.05%) |
Sep 23, 2019 | 104.25 | 104.64 | 103.38 | 103.41 | 1,629,683 | -0.91(-0.87%) |
Sep 20, 2019 | 103.36 | 104.75 | 103.31 | 104.32 | 3,337,509 | +0.91(+0.88%) |
Sep 19, 2019 | 103.14 | 104.23 | 103.11 | 103.41 | 3,075,368 | +0.19(+0.18%) |
Sep 18, 2019 | 104.05 | 104.07 | 102.15 | 103.23 | 1,610,079 | -0.74(-0.71%) |
Sep 17, 2019 | 103.55 | 104.26 | 103.20 | 103.97 | 1,301,111 | +0.05(+0.05%) |
Sep 16, 2019 | 102.71 | 104.22 | 102.51 | 103.92 | 1,684,761 | +0.93(+0.90%) |
Sep 13, 2019 | 103.01 | 104.04 | 102.99 | 102.99 | 1,452,996 | +0.05(+0.05%) |
Sep 12, 2019 | 103.98 | 103.98 | 102.46 | 102.94 | 2,429,205 | -0.60(-0.58%) |
Sep 11, 2019 | 102.08 | 103.60 | 101.80 | 103.54 | 2,449,405 | +1.76(+1.73%) |
Sep 10, 2019 | 100.07 | 101.83 | 99.41 | 101.78 | 1,798,970 | +1.14(+1.13%) |
Sep 09, 2019 | 101.23 | 101.30 | 99.78 | 100.65 | 2,175,193 | -0.41(-0.40%) |
Sep 06, 2019 | 101.19 | 101.96 | 100.88 | 101.05 | 1,721,720 | -0.15(-0.15%) |
Sep 05, 2019 | 100.75 | 101.65 | 100.11 | 101.20 | 1,971,289 | +1.17(+1.17%) |
Sep 04, 2019 | 100.60 | 100.80 | 99.19 | 100.03 | 2,117,327 | +0.06(+0.06%) |
Sep 03, 2019 | 101.11 | 101.83 | 99.55 | 99.97 | 3,372,285 | -1.76(-1.73%) |
Aug 30, 2019 | 102.83 | 102.83 | 101.11 | 101.73 | 1,364,972 | -0.68(-0.67%) |
Aug 29, 2019 | 102.66 | 103.12 | 101.82 | 102.42 | 1,507,660 | +0.73(+0.72%) |
Aug 28, 2019 | 100.75 | 102.49 | 100.38 | 101.68 | 2,365,960 | +0.65(+0.65%) |
Aug 27, 2019 | 102.63 | 103.16 | 100.55 | 101.03 | 1,969,374 | -0.93(-0.91%) |
Aug 26, 2019 | 102.00 | 102.29 | 101.37 | 101.96 | 1,443,922 | +0.74(+0.73%) |
Aug 23, 2019 | 103.47 | 104.43 | 100.77 | 101.22 | 3,738,169 | -2.73(-2.62%) |
Aug 22, 2019 | 104.97 | 105.06 | 102.87 | 103.95 | 1,488,819 | -0.86(-0.82%) |
Aug 21, 2019 | 104.56 | 105.03 | 104.01 | 104.81 | 1,199,287 | +0.95(+0.91%) |
Aug 20, 2019 | 104.43 | 105.08 | 103.61 | 103.86 | 2,850,574 | -1.07(-1.02%) |
Aug 19, 2019 | 104.70 | 105.30 | 104.09 | 104.93 | 3,292,917 | +1.18(+1.13%) |
Aug 16, 2019 | 102.03 | 103.95 | 101.97 | 103.75 | 2,954,050 | +2.26(+2.23%) |
Aug 15, 2019 | 101.93 | 102.42 | 100.97 | 101.49 | 2,316,551 | -0.35(-0.34%) |
Aug 14, 2019 | 102.74 | 103.35 | 101.74 | 101.83 | 11,071,145 | -2.32(-2.23%) |
Aug 13, 2019 | 102.62 | 105.16 | 102.62 | 104.16 | 1,518,784 | +1.21(+1.17%) |
Aug 12, 2019 | 103.51 | 104.58 | 102.67 | 102.95 | 1,820,658 | -1.30(-1.25%) |
Aug 09, 2019 | 104.03 | 104.88 | 102.74 | 104.25 | 2,379,874 | -0.40(-0.38%) |
Aug 08, 2019 | 103.01 | 104.80 | 102.95 | 104.65 | 2,941,441 | +1.84(+1.79%) |
Aug 07, 2019 | 101.90 | 103.19 | 100.53 | 102.81 | 1,906,739 | +0.28(+0.27%) |
Aug 06, 2019 | 101.59 | 102.72 | 100.55 | 102.53 | 2,257,335 | +1.43(+1.42%) |
Aug 05, 2019 | 102.54 | 102.79 | 100.25 | 101.10 | 2,963,100 | -2.75(-2.65%) |
Aug 02, 2019 | 104.69 | 105.02 | 103.07 | 103.85 | 2,050,443 | -1.30(-1.23%) |
Aug 01, 2019 | 104.64 | 106.87 | 104.42 | 105.14 | 2,995,432 | +0.71(+0.68%) |
Jul 31, 2019 | 105.22 | 106.14 | 103.63 | 104.43 | 1,841,303 | -0.69(-0.66%) |
Jul 30, 2019 | 103.56 | 105.17 | 103.25 | 105.12 | 2,287,635 | +0.94(+0.90%) |
Jul 29, 2019 | 104.37 | 104.75 | 103.16 | 104.18 | 1,660,714 | +0.09(+0.09%) |
Jul 26, 2019 | 103.07 | 104.09 | 102.80 | 104.09 | 1,739,932 | +1.11(+1.07%) |
Jul 25, 2019 | 104.28 | 104.32 | 102.98 | 102.99 | 3,480,837 | -1.46(-1.40%) |
Jul 24, 2019 | 104.16 | 104.48 | 102.91 | 104.45 | 1,918,367 | +0.29(+0.28%) |
Jul 23, 2019 | 104.14 | 104.50 | 103.49 | 104.16 | 2,004,876 | +0.27(+0.26%) |
Jul 22, 2019 | 103.70 | 104.57 | 103.53 | 103.90 | 1,554,058 | +0.24(+0.23%) |
Jul 19, 2019 | 105.27 | 105.47 | 103.60 | 103.66 | 3,113,100 | -1.55(-1.48%) |
Jul 18, 2019 | 104.07 | 105.48 | 104.07 | 105.21 | 2,456,522 | +0.86(+0.82%) |
Jul 17, 2019 | 104.21 | 105.01 | 103.90 | 104.35 | 1,125,572 | +0.11(+0.10%) |
Jul 16, 2019 | 105.10 | 105.17 | 104.19 | 104.24 | 2,083,197 | -0.60(-0.57%) |
Jul 15, 2019 | 104.25 | 105.18 | 104.06 | 104.85 | 1,455,013 | +0.55(+0.53%) |
Jul 12, 2019 | 104.74 | 105.02 | 103.81 | 104.29 | 3,491,399 | -1.44(-1.36%) |
Jul 11, 2019 | 106.91 | 107.18 | 104.58 | 105.74 | 3,546,523 | -1.53(-1.43%) |
Jul 10, 2019 | 107.89 | 108.23 | 105.94 | 107.27 | 2,402,859 | -0.31(-0.28%) |
Jul 09, 2019 | 105.89 | 107.60 | 105.53 | 107.57 | 2,578,663 | +1.09(+1.02%) |
Jul 08, 2019 | 107.56 | 107.70 | 105.43 | 106.49 | 4,609,531 | -1.46(-1.36%) |
Jul 05, 2019 | 109.08 | 109.58 | 107.83 | 107.95 | 3,825,180 | -1.69(-1.54%) |
Jul 03, 2019 | 108.71 | 109.64 | 108.36 | 109.64 | 862,529 | +1.27(+1.17%) |
Jul 02, 2019 | 108.62 | 108.67 | 107.62 | 108.38 | 1,988,746 | +0.16(+0.15%) |
Jul 01, 2019 | 108.89 | 109.05 | 107.89 | 108.22 | 1,940,038 | +0.39(+0.36%) |
Jun 28, 2019 | 106.49 | 107.89 | 106.20 | 107.83 | 4,151,171 | +1.80(+1.70%) |
Jun 27, 2019 | 105.03 | 106.18 | 104.76 | 106.03 | 1,652,607 | +1.44(+1.38%) |
Jun 26, 2019 | 105.87 | 106.25 | 104.23 | 104.59 | 2,043,100 | -1.06(-1.00%) |
Jun 25, 2019 | 106.51 | 107.13 | 105.42 | 105.65 | 2,920,013 | -0.19(-0.18%) |
Jun 24, 2019 | 107.89 | 108.14 | 105.66 | 105.83 | 3,675,665 | -2.34(-2.16%) |
Jun 21, 2019 | 107.30 | 108.18 | 106.11 | 108.18 | 1,888,257 | +0.82(+0.76%) |
Jun 20, 2019 | 107.71 | 108.90 | 106.81 | 107.36 | 1,786,857 | +0.44(+0.42%) |
Jun 19, 2019 | 106.06 | 106.93 | 105.93 | 106.91 | 1,415,465 | +0.60(+0.57%) |
Jun 18, 2019 | 105.80 | 106.96 | 105.36 | 106.31 | 2,579,483 | +1.44(+1.38%) |
Jun 17, 2019 | 102.60 | 105.03 | 102.57 | 104.87 | 2,075,592 | +3.01(+2.96%) |
Jun 14, 2019 | 102.60 | 103.05 | 101.67 | 101.85 | 1,379,089 | -0.96(-0.93%) |
Jun 13, 2019 | 102.23 | 102.99 | 101.84 | 102.81 | 1,402,643 | +0.76(+0.74%) |
Jun 12, 2019 | 101.57 | 102.20 | 101.02 | 102.05 | 924,387 | +0.62(+0.61%) |
Jun 11, 2019 | 102.83 | 102.87 | 101.24 | 101.43 | 1,344,586 | -0.50(-0.49%) |
Jun 10, 2019 | 102.74 | 103.29 | 101.93 | 101.93 | 1,231,872 | -0.61(-0.60%) |
Jun 07, 2019 | 101.10 | 102.69 | 100.95 | 102.54 | 1,285,024 | +1.64(+1.62%) |
Jun 06, 2019 | 101.66 | 102.50 | 100.70 | 100.90 | 2,046,372 | -1.00(-0.98%) |
Jun 05, 2019 | 102.37 | 102.39 | 101.13 | 101.90 | 2,162,967 | +0.17(+0.17%) |
Jun 04, 2019 | 100.74 | 102.03 | 100.21 | 101.73 | 2,554,598 | +1.93(+1.93%) |
Jun 03, 2019 | 99.10 | 100.92 | 99.06 | 99.81 | 2,064,699 | +1.07(+1.08%) |
May 31, 2019 | 99.67 | 99.85 | 98.60 | 98.74 | 2,079,772 | -1.79(-1.78%) |
May 30, 2019 | 100.62 | 101.30 | 99.78 | 100.53 | 1,530,363 | +0.04(+0.04%) |
May 29, 2019 | 100.94 | 101.19 | 99.89 | 100.49 | 2,565,506 | -1.14(-1.12%) |
May 28, 2019 | 102.47 | 103.59 | 101.46 | 101.62 | 2,469,718 | -1.28(-1.25%) |
May 24, 2019 | 102.82 | 103.87 | 102.54 | 102.91 | 1,358,940 | +0.43(+0.41%) |
May 23, 2019 | 102.52 | 102.81 | 101.65 | 102.48 | 2,616,377 | -0.90(-0.87%) |
May 22, 2019 | 102.62 | 103.80 | 101.90 | 103.38 | 2,445,278 | +0.33(+0.32%) |
May 21, 2019 | 101.61 | 103.23 | 101.48 | 103.06 | 1,595,153 | +2.00(+1.98%) |
May 20, 2019 | 101.89 | 101.98 | 100.78 | 101.05 | 2,542,382 | -1.43(-1.40%) |
May 17, 2019 | 102.71 | 103.63 | 102.08 | 102.48 | 2,984,787 | -0.66(-0.64%) |
May 16, 2019 | 102.64 | 104.06 | 102.46 | 103.15 | 2,344,492 | +1.06(+1.04%) |
May 15, 2019 | 100.65 | 102.32 | 100.21 | 102.09 | 1,745,480 | +0.92(+0.91%) |
May 14, 2019 | 100.57 | 101.90 | 100.07 | 101.17 | 2,623,574 | +1.11(+1.11%) |
May 13, 2019 | 101.72 | 102.02 | 99.61 | 100.06 | 3,845,942 | -3.64(-3.51%) |
May 10, 2019 | 103.34 | 104.03 | 101.72 | 103.70 | 5,182,725 | -0.34(-0.32%) |
May 09, 2019 | 103.22 | 104.55 | 101.96 | 104.03 | 3,298,598 | -0.25(-0.24%) |
May 08, 2019 | 103.75 | 105.10 | 103.17 | 104.28 | 2,759,522 | -0.04(-0.04%) |
May 07, 2019 | 106.28 | 107.11 | 103.50 | 104.32 | 3,192,111 | -3.16(-2.94%) |
May 06, 2019 | 104.72 | 107.71 | 104.48 | 107.48 | 2,335,747 | +0.91(+0.85%) |
May 03, 2019 | 104.89 | 106.66 | 104.89 | 106.57 | 1,805,271 | +1.91(+1.82%) |
May 02, 2019 | 104.07 | 105.25 | 103.39 | 104.67 | 2,571,140 | +0.42(+0.40%) |
May 01, 2019 | 104.93 | 105.66 | 104.05 | 104.25 | 1,538,210 | -0.85(-0.81%) |
Apr 30, 2019 | 105.82 | 106.36 | 104.00 | 105.10 | 3,941,109 | -0.88(-0.83%) |
Apr 29, 2019 | 106.13 | 106.62 | 105.32 | 105.98 | 1,762,370 | -0.09(-0.08%) |
Apr 26, 2019 | 105.21 | 106.11 | 104.63 | 106.07 | 1,567,322 | +0.68(+0.65%) |
Apr 25, 2019 | 103.96 | 105.71 | 103.27 | 105.39 | 2,483,725 | +1.06(+1.01%) |
Apr 24, 2019 | 105.71 | 105.82 | 104.02 | 104.33 | 3,620,933 | -1.15(-1.09%) |
Apr 23, 2019 | 103.50 | 106.04 | 103.06 | 105.48 | 4,176,239 | +2.18(+2.11%) |
Apr 22, 2019 | 103.30 | 104.13 | 102.47 | 103.29 | 4,277,231 | +0.05(+0.05%) |
Apr 18, 2019 | 104.22 | 104.81 | 101.55 | 103.25 | 6,263,214 | -0.59(-0.57%) |
Apr 17, 2019 | 108.33 | 108.51 | 103.17 | 103.84 | 7,540,973 | -4.20(-3.88%) |
Apr 16, 2019 | 109.66 | 109.98 | 107.74 | 108.03 | 2,478,995 | -1.09(-1.00%) |
Apr 15, 2019 | 109.65 | 110.15 | 108.16 | 109.12 | 2,438,813 | -0.55(-0.50%) |
Apr 12, 2019 | 111.00 | 111.37 | 109.35 | 109.67 | 2,886,570 | -0.84(-0.76%) |
Apr 11, 2019 | 112.48 | 112.59 | 110.11 | 110.51 | 4,308,542 | -1.92(-1.70%) |
Apr 10, 2019 | 111.39 | 112.60 | 111.34 | 112.43 | 1,306,522 | +1.22(+1.10%) |
Apr 09, 2019 | 112.42 | 112.61 | 110.92 | 111.20 | 2,060,767 | -1.82(-1.61%) |
Apr 08, 2019 | 113.46 | 113.46 | 111.91 | 113.02 | 2,772,069 | -0.48(-0.43%) |
Apr 05, 2019 | 111.77 | 113.66 | 111.77 | 113.51 | 2,576,427 | +1.88(+1.68%) |
Apr 04, 2019 | 111.88 | 112.53 | 110.59 | 111.63 | 1,789,666 | -0.45(-0.41%) |
Apr 03, 2019 | 111.97 | 112.34 | 111.19 | 112.08 | 2,704,057 | +0.66(+0.59%) |
Apr 02, 2019 | 110.39 | 111.85 | 110.27 | 111.42 | 1,679,706 | +0.90(+0.81%) |
Apr 01, 2019 | 111.28 | 111.63 | 110.34 | 110.52 | 2,208,306 | +0.11(+0.10%) |
Mar 29, 2019 | 109.13 | 110.66 | 109.13 | 110.42 | 2,469,806 | +2.31(+2.14%) |
Mar 28, 2019 | 107.65 | 108.61 | 107.34 | 108.10 | 2,409,596 | +0.65(+0.61%) |
Mar 27, 2019 | 108.74 | 109.11 | 106.44 | 107.45 | 3,384,087 | -1.51(-1.39%) |
Mar 26, 2019 | 107.78 | 109.04 | 107.78 | 108.96 | 1,875,240 | +1.98(+1.86%) |
Mar 25, 2019 | 107.08 | 107.45 | 105.66 | 106.98 | 2,565,761 | +0.15(+0.14%) |
Mar 22, 2019 | 110.06 | 110.33 | 106.77 | 106.83 | 3,604,770 | -3.75(-3.39%) |
Mar 21, 2019 | 108.64 | 110.59 | 108.41 | 110.58 | 3,904,844 | -1.20(-1.07%) |
Mar 20, 2019 | 112.19 | 112.87 | 110.96 | 111.78 | 2,880,755 | -0.66(-0.59%) |
Mar 19, 2019 | 112.86 | 113.02 | 112.18 | 112.44 | 2,273,985 | -0.07(-0.06%) |
Mar 18, 2019 | 112.82 | 113.58 | 111.83 | 112.51 | 3,050,187 | -0.28(-0.25%) |
Mar 15, 2019 | 111.76 | 112.92 | 111.74 | 112.78 | 2,578,655 | +1.19(+1.07%) |
Mar 14, 2019 | 112.02 | 112.53 | 111.10 | 111.59 | 2,467,703 | -0.31(-0.27%) |
Mar 13, 2019 | 110.59 | 112.05 | 110.59 | 111.90 | 1,451,709 | +1.44(+1.31%) |
Mar 12, 2019 | 109.89 | 111.02 | 109.56 | 110.45 | 2,166,330 | +0.90(+0.82%) |
Mar 11, 2019 | 107.78 | 109.67 | 107.54 | 109.56 | 2,089,010 | +2.29(+2.14%) |
Mar 08, 2019 | 106.66 | 107.45 | 106.20 | 107.26 | 2,863,484 | -0.52(-0.49%) |
Mar 07, 2019 | 108.53 | 108.70 | 106.98 | 107.79 | 3,218,430 | -0.72(-0.66%) |
Mar 06, 2019 | 111.94 | 112.04 | 108.45 | 108.51 | 5,010,619 | -3.51(-3.13%) |
Mar 05, 2019 | 112.70 | 113.29 | 111.79 | 112.01 | 2,720,040 | -0.58(-0.52%) |
Mar 04, 2019 | 114.51 | 114.81 | 111.13 | 112.60 | 4,064,215 | -1.09(-0.96%) |
Mar 01, 2019 | 111.82 | 113.83 | 111.68 | 113.68 | 2,392,852 | +2.34(+2.10%) |
Feb 28, 2019 | 111.95 | 112.12 | 110.77 | 111.34 | 1,676,785 | -1.38(-1.23%) |
Feb 27, 2019 | 110.77 | 112.96 | 110.70 | 112.73 | 1,186,539 | +1.62(+1.46%) |
Feb 26, 2019 | 111.25 | 111.92 | 110.67 | 111.11 | 1,596,565 | -0.45(-0.41%) |
Feb 25, 2019 | 110.72 | 111.95 | 110.69 | 111.56 | 3,123,717 | +2.22(+2.03%) |
Feb 22, 2019 | 108.08 | 109.52 | 107.75 | 109.34 | 1,357,218 | +1.54(+1.43%) |
Feb 21, 2019 | 109.37 | 109.63 | 107.41 | 107.80 | 1,296,457 | -1.93(-1.76%) |
Feb 20, 2019 | 110.21 | 110.53 | 108.71 | 109.72 | 1,364,559 | -0.30(-0.27%) |
Feb 19, 2019 | 110.42 | 111.19 | 109.91 | 110.02 | 1,208,148 | -0.63(-0.57%) |
Feb 15, 2019 | 108.98 | 110.66 | 108.98 | 110.65 | 1,704,623 | +1.80(+1.65%) |
Feb 14, 2019 | 108.26 | 109.18 | 107.87 | 108.85 | 1,267,082 | +0.46(+0.43%) |
Feb 13, 2019 | 108.12 | 109.14 | 108.08 | 108.39 | 1,296,091 | +0.33(+0.30%) |
Feb 12, 2019 | 107.52 | 108.15 | 107.12 | 108.06 | 1,377,624 | +1.07(+1.00%) |
Feb 11, 2019 | 106.61 | 107.15 | 106.15 | 107.00 | 1,875,409 | +0.53(+0.50%) |
Feb 08, 2019 | 105.49 | 106.61 | 105.03 | 106.46 | 2,561,846 | +0.66(+0.63%) |
Feb 07, 2019 | 107.71 | 107.88 | 105.31 | 105.80 | 2,929,696 | -2.72(-2.50%) |
Feb 06, 2019 | 108.67 | 109.19 | 107.80 | 108.52 | 2,229,009 | -0.18(-0.16%) |
Feb 05, 2019 | 108.64 | 109.89 | 108.17 | 108.70 | 1,899,557 | -0.18(-0.16%) |
Feb 04, 2019 | 108.96 | 109.13 | 107.80 | 108.87 | 1,653,299 | -0.03(-0.03%) |
Feb 01, 2019 | 108.39 | 109.14 | 107.78 | 108.90 | 1,608,431 | +0.57(+0.53%) |
Jan 31, 2019 | 106.72 | 108.52 | 106.55 | 108.33 | 2,181,332 | +1.47(+1.38%) |
Jan 30, 2019 | 105.92 | 107.00 | 104.71 | 106.86 | 1,777,633 | +0.72(+0.68%) |
Jan 29, 2019 | 105.93 | 106.53 | 105.24 | 106.14 | 1,230,130 | +0.21(+0.20%) |
Jan 28, 2019 | 106.90 | 107.11 | 105.36 | 105.93 | 2,648,737 | -2.15(-1.99%) |
Jan 25, 2019 | 107.06 | 108.18 | 106.55 | 108.08 | 2,048,687 | +1.63(+1.53%) |
Jan 24, 2019 | 106.18 | 106.91 | 105.91 | 106.45 | 1,531,589 | -0.02(-0.02%) |
Jan 23, 2019 | 107.33 | 108.42 | 105.23 | 106.47 | 2,088,145 | -0.90(-0.84%) |
Jan 22, 2019 | 108.30 | 108.49 | 106.64 | 107.37 | 3,594,754 | -1.73(-1.58%) |
Jan 18, 2019 | 108.69 | 109.23 | 107.50 | 109.10 | 2,555,974 | +0.67(+0.62%) |
Jan 17, 2019 | 106.66 | 109.15 | 106.66 | 108.43 | 1,283,162 | +1.12(+1.05%) |
Jan 16, 2019 | 108.00 | 109.29 | 107.19 | 107.30 | 2,234,722 | -0.58(-0.54%) |
Jan 15, 2019 | 106.06 | 107.94 | 105.87 | 107.89 | 1,645,201 | +2.04(+1.93%) |
Jan 14, 2019 | 106.99 | 107.19 | 105.64 | 105.84 | 2,960,786 | -1.82(-1.69%) |
Jan 11, 2019 | 107.10 | 107.82 | 106.49 | 107.66 | 1,652,173 | +0.11(+0.10%) |
Jan 10, 2019 | 105.67 | 107.65 | 104.81 | 107.55 | 2,134,854 | +1.38(+1.30%) |
Jan 09, 2019 | 105.62 | 106.76 | 105.45 | 106.17 | 2,199,095 | +0.74(+0.70%) |
Jan 08, 2019 | 105.73 | 105.75 | 103.19 | 105.43 | 2,320,466 | +0.75(+0.72%) |
Jan 07, 2019 | 102.50 | 105.54 | 102.39 | 104.68 | 3,198,407 | +3.40(+3.36%) |
Jan 04, 2019 | 97.89 | 101.75 | 97.81 | 101.28 | 3,033,693 | +4.85(+5.03%) |
Jan 03, 2019 | 98.42 | 98.91 | 96.43 | 96.43 | 3,843,194 | +0.14(+0.14%) |
Jan 02, 2019 | 94.08 | 96.50 | 93.83 | 96.29 | 1,383,415 | +1.06(+1.11%) |
Dec 31, 2018 | 94.67 | 95.88 | 94.23 | 95.23 | 3,350,925 | +1.57(+1.68%) |
Dec 28, 2018 | 94.02 | 95.48 | 93.20 | 93.66 | 3,094,446 | -0.32(-0.34%) |
Dec 27, 2018 | 92.46 | 94.11 | 90.38 | 93.98 | 3,431,819 | +0.35(+0.37%) |
Dec 26, 2018 | 89.13 | 94.10 | 89.01 | 93.64 | 4,284,900 | +5.14(+5.80%) |
Dec 24, 2018 | 88.85 | 90.58 | 87.91 | 88.50 | 2,445,302 | -1.23(-1.38%) |
Dec 21, 2018 | 93.54 | 93.74 | 89.35 | 89.73 | 4,878,758 | -3.65(-3.91%) |
Dec 20, 2018 | 94.80 | 95.33 | 92.31 | 93.39 | 5,229,337 | -1.63(-1.72%) |
Dec 19, 2018 | 97.18 | 98.70 | 93.87 | 95.02 | 3,434,381 | -2.07(-2.14%) |
Dec 18, 2018 | 100.35 | 100.35 | 95.88 | 97.09 | 3,629,745 | -1.92(-1.94%) |
Dec 17, 2018 | 100.31 | 102.12 | 98.16 | 99.01 | 2,291,373 | -1.66(-1.65%) |
Dec 14, 2018 | 101.45 | 102.37 | 100.44 | 100.67 | 1,634,859 | -1.94(-1.89%) |
Dec 13, 2018 | 104.69 | 104.90 | 101.97 | 102.60 | 1,942,591 | -1.57(-1.51%) |
Dec 12, 2018 | 103.73 | 105.30 | 103.62 | 104.17 | 1,508,415 | +1.29(+1.26%) |
Dec 11, 2018 | 103.52 | 104.44 | 101.85 | 102.88 | 1,241,174 | +0.35(+0.34%) |
Dec 10, 2018 | 101.92 | 103.01 | 100.02 | 102.53 | 1,838,523 | +0.18(+0.17%) |
Dec 07, 2018 | 104.98 | 105.75 | 101.72 | 102.36 | 2,036,233 | -3.20(-3.03%) |
Dec 06, 2018 | 103.64 | 105.66 | 102.68 | 105.56 | 3,018,870 | +0.17(+0.16%) |
Dec 04, 2018 | 108.87 | 110.17 | 105.09 | 105.39 | 1,760,516 | -3.59(-3.30%) |