Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.49 | 158.85 | 161.81 | 1,558,395 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.64 | 2,765,762 | -3.68(-2.27%) |
Oct 30, 2019 | 161.25 | 163.24 | 158.80 | 162.32 | 1,817,613 | +2.52(+1.57%) |
Oct 29, 2019 | 163.39 | 164.53 | 159.72 | 159.80 | 1,804,629 | -4.22(-2.57%) |
Oct 28, 2019 | 160.50 | 164.47 | 160.50 | 164.03 | 1,690,203 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,831 | +1.13(+0.71%) |
Oct 24, 2019 | 153.91 | 158.55 | 153.40 | 158.36 | 1,958,901 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.24 | 148.53 | 148.95 | 1,215,756 | -3.85(-2.52%) |
Oct 22, 2019 | 153.80 | 154.71 | 152.35 | 152.80 | 1,316,373 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.91 | 1,939,831 | +4.04(+2.70%) |
Oct 18, 2019 | 150.75 | 152.05 | 148.58 | 149.86 | 1,299,461 | -1.71(-1.13%) |
Oct 17, 2019 | 152.70 | 157.62 | 151.13 | 151.57 | 1,719,895 | +1.75(+1.17%) |
Oct 16, 2019 | 150.91 | 152.00 | 149.29 | 149.82 | 1,385,116 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.48 | 149.76 | 152.56 | 943,589 | +3.34(+2.24%) |
Oct 14, 2019 | 149.80 | 151.05 | 148.57 | 149.22 | 1,215,349 | -1.14(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,585 | +2.65(+1.79%) |
Oct 10, 2019 | 148.30 | 149.46 | 146.96 | 147.71 | 953,471 | -0.08(-0.05%) |
Oct 09, 2019 | 147.50 | 149.04 | 146.50 | 147.79 | 1,094,746 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,477 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.67 | 150.34 | 151.14 | 1,039,568 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.37 | 147.78 | 151.20 | 1,272,503 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.99 | 144.23 | 147.30 | 1,385,493 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.81 | 144.18 | 145.51 | 1,693,130 | -3.04(-2.05%) |
Oct 01, 2019 | 150.90 | 152.42 | 148.02 | 148.55 | 979,979 | -1.09(-0.73%) |
Sep 30, 2019 | 150.15 | 150.44 | 147.95 | 149.64 | 1,214,588 | +0.91(+0.61%) |
Sep 27, 2019 | 150.31 | 151.39 | 147.79 | 148.73 | 1,554,772 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.67 | 150.09 | 151.98 | 1,364,818 | +1.28(+0.85%) |
Sep 25, 2019 | 146.73 | 151.03 | 146.56 | 150.71 | 1,313,042 | +3.84(+2.61%) |
Sep 24, 2019 | 149.51 | 150.67 | 145.96 | 146.87 | 1,839,181 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,459 | +1.95(+1.34%) |
Sep 20, 2019 | 148.29 | 148.78 | 144.87 | 145.93 | 3,397,142 | -1.61(-1.09%) |
Sep 19, 2019 | 148.85 | 149.50 | 146.83 | 147.55 | 1,485,273 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.37 | 148.26 | 2,914,517 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,900 | +1.32(+0.93%) |
Sep 16, 2019 | 139.61 | 142.57 | 138.95 | 141.89 | 1,270,384 | +0.82(+0.58%) |
Sep 13, 2019 | 140.38 | 142.31 | 138.71 | 141.07 | 2,002,950 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.20 | 140.40 | 2,431,762 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,157 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.60 | 2,009,400 | -1.65(-1.17%) |
Sep 09, 2019 | 142.64 | 143.36 | 139.39 | 141.25 | 2,393,107 | -0.44(-0.31%) |
Sep 06, 2019 | 141.57 | 143.13 | 141.32 | 141.69 | 2,115,475 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.71 | 2,747,394 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.65 | 140.74 | 141.38 | 2,112,494 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.14 | 138.33 | 140.70 | 2,364,391 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.04 | 138.80 | 1,939,975 | +1.44(+1.05%) |
Aug 29, 2019 | 136.70 | 138.40 | 136.17 | 137.36 | 1,231,365 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.19 | 131.43 | 134.73 | 1,061,933 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.96 | 133.66 | 1,311,002 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.19 | 131.28 | 132.60 | 1,087,747 | +2.00(+1.53%) |
Aug 23, 2019 | 133.51 | 135.44 | 130.03 | 130.60 | 2,012,647 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.63 | 132.59 | 134.74 | 1,420,823 | +1.57(+1.18%) |
Aug 21, 2019 | 132.91 | 133.97 | 131.74 | 133.17 | 891,077 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,289 | +0.01(+0.01%) |
Aug 19, 2019 | 129.51 | 133.07 | 128.76 | 131.72 | 1,819,351 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.19 | 124.00 | 127.74 | 1,471,764 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.92 | 868,920 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,442 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.98 | 123.45 | 126.19 | 2,104,658 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.53 | 125.24 | 1,009,260 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.01 | 1,098,943 | -1.16(-0.90%) |
Aug 08, 2019 | 126.87 | 128.45 | 125.75 | 128.16 | 1,665,404 | +2.98(+2.38%) |
Aug 07, 2019 | 125.21 | 126.57 | 124.55 | 125.19 | 1,530,045 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.38 | 122.36 | 126.59 | 3,582,650 | +8.57(+7.26%) |
Aug 05, 2019 | 121.42 | 122.22 | 116.83 | 118.02 | 3,725,992 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.35 | 2,431,690 | -3.29(-2.58%) |
Aug 01, 2019 | 127.40 | 134.34 | 126.33 | 127.64 | 3,009,806 | +0.42(+0.33%) |
Jul 31, 2019 | 130.26 | 130.38 | 125.40 | 127.22 | 1,426,294 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.66 | 659,114 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,469 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.97 | 130.14 | 1,142,125 | -0.23(-0.18%) |
Jul 25, 2019 | 131.64 | 132.60 | 129.89 | 130.38 | 1,700,676 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.14 | 130.44 | 133.13 | 1,453,172 | +2.31(+1.77%) |
Jul 23, 2019 | 128.29 | 131.31 | 127.73 | 130.81 | 1,845,410 | +2.82(+2.20%) |
Jul 22, 2019 | 124.79 | 128.11 | 123.93 | 128.00 | 1,903,460 | +4.84(+3.93%) |
Jul 19, 2019 | 124.62 | 125.01 | 122.89 | 123.15 | 1,255,276 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.91 | 117.12 | 124.51 | 2,685,462 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,661 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.14 | 113.48 | 114.32 | 970,272 | -0.97(-0.84%) |
Jul 15, 2019 | 114.84 | 115.60 | 114.31 | 115.30 | 915,907 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.85 | 112.31 | 114.72 | 1,513,404 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.19 | 110.25 | 112.05 | 1,671,403 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.63 | 1,148,521 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.09 | 108.17 | 109.92 | 926,045 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.09 | 108.92 | 109.52 | 1,186,441 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.57 | 110.03 | 996,506 | -1.08(-0.97%) |
Jul 03, 2019 | 111.94 | 111.94 | 110.52 | 111.11 | 1,281,100 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.65 | 1,551,345 | -0.94(-0.84%) |
Jul 01, 2019 | 113.71 | 115.19 | 112.15 | 112.59 | 1,554,336 | +2.28(+2.07%) |
Jun 28, 2019 | 111.00 | 111.72 | 109.90 | 110.31 | 1,314,317 | +0.43(+0.39%) |
Jun 27, 2019 | 109.49 | 111.27 | 109.37 | 109.88 | 944,705 | +0.83(+0.76%) |
Jun 26, 2019 | 107.30 | 109.28 | 106.25 | 109.05 | 1,517,939 | +3.53(+3.34%) |
Jun 25, 2019 | 106.14 | 107.57 | 105.42 | 105.52 | 1,690,673 | -0.14(-0.13%) |
Jun 24, 2019 | 106.70 | 106.92 | 105.63 | 105.66 | 1,432,287 | -0.66(-0.62%) |
Jun 21, 2019 | 106.56 | 107.33 | 105.47 | 106.33 | 2,895,441 | +0.13(+0.12%) |
Jun 20, 2019 | 106.63 | 107.18 | 105.43 | 106.20 | 971,218 | +1.43(+1.36%) |
Jun 19, 2019 | 104.48 | 105.47 | 103.76 | 104.77 | 1,272,458 | +0.61(+0.58%) |
Jun 18, 2019 | 102.23 | 105.36 | 101.55 | 104.16 | 2,110,682 | +3.43(+3.41%) |
Jun 17, 2019 | 102.42 | 102.58 | 100.69 | 100.73 | 1,752,357 | -1.65(-1.61%) |
Jun 14, 2019 | 101.59 | 103.03 | 100.50 | 102.38 | 1,276,064 | -1.16(-1.12%) |
Jun 13, 2019 | 103.41 | 104.20 | 102.58 | 103.54 | 1,151,338 | +0.78(+0.76%) |
Jun 12, 2019 | 104.88 | 106.24 | 102.58 | 102.75 | 1,898,157 | -3.85(-3.62%) |
Jun 11, 2019 | 107.46 | 108.39 | 105.84 | 106.61 | 1,605,166 | +0.72(+0.68%) |
Jun 10, 2019 | 103.45 | 106.55 | 102.35 | 105.89 | 1,624,944 | +3.77(+3.69%) |
Jun 07, 2019 | 101.40 | 102.56 | 100.69 | 102.12 | 1,175,127 | +1.46(+1.45%) |
Jun 06, 2019 | 99.42 | 101.11 | 98.79 | 100.66 | 2,077,717 | +1.45(+1.46%) |
Jun 05, 2019 | 99.38 | 100.43 | 97.48 | 99.21 | 1,777,334 | +0.92(+0.94%) |
Jun 04, 2019 | 96.21 | 98.41 | 95.18 | 98.29 | 2,222,574 | +3.30(+3.48%) |
Jun 03, 2019 | 96.84 | 97.79 | 94.58 | 94.99 | 2,060,938 | -1.20(-1.25%) |
May 31, 2019 | 96.03 | 97.68 | 95.81 | 96.19 | 1,471,186 | -1.33(-1.37%) |
May 30, 2019 | 96.93 | 98.47 | 96.68 | 97.53 | 1,904,939 | +1.04(+1.07%) |
May 29, 2019 | 95.12 | 96.80 | 95.11 | 96.49 | 2,032,777 | +0.61(+0.63%) |
May 28, 2019 | 98.22 | 98.22 | 95.57 | 95.88 | 2,758,405 | -1.00(-1.03%) |
May 24, 2019 | 98.14 | 98.67 | 96.74 | 96.88 | 1,079,334 | -0.67(-0.69%) |
May 23, 2019 | 97.31 | 97.92 | 96.06 | 97.55 | 1,524,978 | -1.27(-1.28%) |
May 22, 2019 | 98.67 | 99.52 | 98.10 | 98.82 | 1,345,597 | -0.88(-0.88%) |
May 21, 2019 | 99.89 | 101.17 | 99.49 | 99.70 | 1,862,329 | +1.14(+1.16%) |
May 20, 2019 | 98.57 | 100.11 | 98.04 | 98.56 | 2,306,412 | -2.79(-2.75%) |
May 17, 2019 | 100.53 | 102.96 | 100.19 | 101.35 | 1,872,360 | -0.17(-0.17%) |
May 16, 2019 | 102.41 | 102.68 | 101.18 | 101.52 | 2,096,721 | -1.47(-1.42%) |
May 15, 2019 | 101.53 | 103.74 | 101.11 | 102.98 | 2,637,141 | +0.73(+0.71%) |
May 14, 2019 | 101.99 | 103.50 | 101.05 | 102.26 | 2,142,911 | +1.39(+1.38%) |
May 13, 2019 | 102.15 | 103.29 | 100.28 | 100.87 | 2,120,227 | -4.81(-4.55%) |
May 10, 2019 | 105.74 | 107.67 | 103.68 | 105.68 | 2,301,180 | -0.10(-0.10%) |
May 09, 2019 | 105.03 | 106.31 | 102.97 | 105.78 | 2,968,264 | -0.39(-0.37%) |
May 08, 2019 | 107.74 | 108.47 | 105.86 | 106.17 | 2,493,681 | -2.23(-2.06%) |
May 07, 2019 | 110.80 | 111.00 | 106.04 | 108.40 | 4,951,601 | -7.09(-6.14%) |
May 06, 2019 | 115.94 | 116.42 | 114.81 | 115.49 | 1,572,676 | -3.58(-3.00%) |
May 03, 2019 | 119.12 | 119.59 | 118.26 | 119.07 | 1,356,993 | +0.28(+0.23%) |
May 02, 2019 | 116.84 | 119.50 | 116.46 | 118.79 | 1,593,127 | +2.05(+1.76%) |
May 01, 2019 | 119.03 | 119.47 | 116.73 | 116.74 | 890,905 | -1.41(-1.19%) |
Apr 30, 2019 | 116.83 | 118.29 | 116.51 | 118.15 | 1,208,303 | +1.33(+1.13%) |
Apr 29, 2019 | 116.42 | 117.20 | 115.61 | 116.83 | 1,317,074 | +0.24(+0.21%) |
Apr 26, 2019 | 115.20 | 116.67 | 114.26 | 116.59 | 1,291,285 | +0.35(+0.30%) |
Apr 25, 2019 | 117.82 | 118.83 | 114.87 | 116.23 | 1,408,834 | -0.21(-0.18%) |
Apr 24, 2019 | 114.48 | 118.10 | 114.02 | 116.45 | 1,281,364 | +2.30(+2.01%) |
Apr 23, 2019 | 114.26 | 114.77 | 113.61 | 114.15 | 1,304,322 | +0.08(+0.07%) |
Apr 22, 2019 | 114.70 | 114.70 | 113.76 | 114.06 | 699,989 | -1.05(-0.91%) |
Apr 18, 2019 | 115.29 | 115.46 | 114.21 | 115.11 | 1,165,803 | +0.44(+0.39%) |
Apr 17, 2019 | 116.32 | 116.63 | 113.49 | 114.67 | 1,519,865 | -0.58(-0.51%) |
Apr 16, 2019 | 113.81 | 115.40 | 113.69 | 115.25 | 2,095,896 | +1.95(+1.72%) |
Apr 15, 2019 | 114.48 | 114.55 | 112.34 | 113.31 | 1,427,068 | -1.09(-0.96%) |
Apr 12, 2019 | 115.08 | 115.39 | 113.18 | 114.40 | 1,401,769 | +0.48(+0.42%) |
Apr 11, 2019 | 115.07 | 115.28 | 113.30 | 113.92 | 1,119,051 | -0.40(-0.35%) |
Apr 10, 2019 | 112.97 | 114.58 | 112.84 | 114.31 | 1,144,239 | +1.12(+0.99%) |
Apr 09, 2019 | 113.33 | 114.52 | 112.34 | 113.19 | 1,675,874 | -2.40(-2.08%) |
Apr 08, 2019 | 114.93 | 115.76 | 114.18 | 115.59 | 999,627 | +0.35(+0.31%) |
Apr 05, 2019 | 115.45 | 116.31 | 114.75 | 115.24 | 1,236,043 | +0.33(+0.28%) |
Apr 04, 2019 | 114.94 | 116.09 | 114.09 | 114.92 | 969,000 | -0.08(-0.07%) |
Apr 03, 2019 | 114.28 | 115.10 | 113.70 | 114.99 | 2,115,690 | +1.97(+1.74%) |
Apr 02, 2019 | 113.74 | 113.90 | 112.36 | 113.03 | 964,904 | -0.19(-0.17%) |
Apr 01, 2019 | 111.11 | 113.31 | 110.67 | 113.22 | 1,355,876 | +2.55(+2.30%) |
Mar 29, 2019 | 110.06 | 110.85 | 109.48 | 110.67 | 1,315,885 | +1.80(+1.65%) |
Mar 28, 2019 | 109.89 | 110.36 | 107.91 | 108.88 | 872,346 | -0.58(-0.53%) |
Mar 27, 2019 | 111.38 | 112.02 | 108.16 | 109.46 | 1,590,711 | -1.80(-1.62%) |
Mar 26, 2019 | 111.78 | 112.38 | 110.52 | 111.26 | 1,165,173 | +0.59(+0.54%) |
Mar 25, 2019 | 111.45 | 112.15 | 110.09 | 110.66 | 941,292 | -1.05(-0.94%) |
Mar 22, 2019 | 113.95 | 114.86 | 111.51 | 111.71 | 1,718,764 | -3.03(-2.64%) |
Mar 21, 2019 | 111.34 | 115.56 | 111.20 | 114.74 | 1,601,808 | +3.59(+3.23%) |
Mar 20, 2019 | 111.53 | 112.03 | 110.33 | 111.16 | 1,404,535 | -0.21(-0.19%) |
Mar 19, 2019 | 111.21 | 112.14 | 111.01 | 111.37 | 1,355,218 | +0.26(+0.23%) |
Mar 18, 2019 | 111.12 | 112.78 | 110.63 | 111.11 | 1,848,751 | +0.24(+0.22%) |
Mar 15, 2019 | 109.45 | 111.52 | 109.22 | 110.87 | 3,182,681 | +2.25(+2.07%) |
Mar 14, 2019 | 108.26 | 109.94 | 108.01 | 108.61 | 1,563,410 | +0.29(+0.26%) |
Mar 13, 2019 | 108.80 | 109.57 | 107.67 | 108.33 | 1,743,628 | +0.20(+0.18%) |
Mar 12, 2019 | 108.84 | 109.21 | 107.67 | 108.13 | 1,518,411 | -0.24(-0.22%) |
Mar 11, 2019 | 106.42 | 108.74 | 106.31 | 108.37 | 1,560,339 | +2.76(+2.62%) |
Mar 08, 2019 | 104.76 | 105.95 | 104.19 | 105.61 | 1,515,382 | -0.63(-0.59%) |
Mar 07, 2019 | 106.63 | 107.18 | 105.00 | 106.24 | 1,851,640 | +0.12(+0.11%) |
Mar 06, 2019 | 106.98 | 107.27 | 105.83 | 106.12 | 1,850,417 | -0.69(-0.64%) |
Mar 05, 2019 | 107.41 | 108.30 | 106.81 | 106.81 | 1,559,266 | -1.36(-1.26%) |
Mar 04, 2019 | 108.38 | 109.13 | 106.85 | 108.17 | 1,474,848 | +0.86(+0.80%) |
Mar 01, 2019 | 108.11 | 109.02 | 106.77 | 107.31 | 1,374,364 | +0.27(+0.25%) |
Feb 28, 2019 | 105.83 | 107.21 | 105.38 | 107.04 | 1,730,676 | +0.55(+0.51%) |
Feb 27, 2019 | 107.08 | 107.30 | 104.45 | 106.49 | 2,262,630 | -1.13(-1.05%) |
Feb 26, 2019 | 107.36 | 108.02 | 107.22 | 107.62 | 1,562,226 | +0.33(+0.31%) |
Feb 25, 2019 | 108.00 | 108.86 | 107.22 | 107.29 | 1,553,032 | +1.18(+1.11%) |
Feb 22, 2019 | 105.56 | 107.10 | 104.80 | 106.11 | 4,356,253 | +1.39(+1.33%) |
Feb 21, 2019 | 106.33 | 106.33 | 103.51 | 104.72 | 2,810,478 | +0.11(+0.11%) |
Feb 20, 2019 | 100.79 | 105.03 | 100.63 | 104.61 | 3,260,970 | +4.27(+4.26%) |
Feb 19, 2019 | 100.56 | 102.23 | 100.19 | 100.34 | 6,792,955 | +0.06(+0.06%) |
Feb 15, 2019 | 100.34 | 100.34 | 98.55 | 100.27 | 1,512,253 | +0.97(+0.98%) |
Feb 14, 2019 | 98.94 | 100.55 | 98.71 | 99.30 | 1,093,608 | +0.01(+0.01%) |
Feb 13, 2019 | 98.96 | 99.86 | 98.78 | 99.29 | 1,168,848 | +0.63(+0.63%) |
Feb 12, 2019 | 98.31 | 99.08 | 97.93 | 98.67 | 821,376 | +1.45(+1.50%) |
Feb 11, 2019 | 97.73 | 98.11 | 96.87 | 97.21 | 1,136,682 | +0.02(+0.02%) |
Feb 08, 2019 | 95.54 | 97.20 | 95.21 | 97.19 | 966,769 | +0.11(+0.11%) |
Feb 07, 2019 | 98.13 | 98.61 | 96.46 | 97.08 | 1,604,512 | -2.15(-2.17%) |
Feb 06, 2019 | 98.47 | 100.45 | 98.46 | 99.24 | 2,165,410 | +0.96(+0.97%) |
Feb 05, 2019 | 98.46 | 98.90 | 97.47 | 98.28 | 1,047,441 | -0.23(-0.23%) |
Feb 04, 2019 | 98.48 | 98.76 | 97.34 | 98.51 | 1,627,099 | +0.06(+0.07%) |
Feb 01, 2019 | 98.43 | 99.11 | 97.69 | 98.44 | 1,567,713 | +0.36(+0.37%) |
Jan 31, 2019 | 97.03 | 100.00 | 96.33 | 98.09 | 2,408,830 | +0.54(+0.56%) |
Jan 30, 2019 | 95.70 | 97.90 | 93.76 | 97.54 | 2,709,657 | +4.59(+4.94%) |
Jan 29, 2019 | 94.25 | 94.28 | 92.36 | 92.95 | 1,994,493 | -0.64(-0.68%) |
Jan 28, 2019 | 91.22 | 94.60 | 90.79 | 93.58 | 1,828,473 | +0.27(+0.29%) |
Jan 25, 2019 | 92.15 | 94.18 | 92.11 | 93.32 | 2,001,335 | +2.85(+3.15%) |
Jan 24, 2019 | 87.18 | 90.75 | 86.52 | 90.46 | 2,003,152 | +5.93(+7.01%) |
Jan 23, 2019 | 86.52 | 86.99 | 83.81 | 84.54 | 1,479,446 | -1.25(-1.46%) |
Jan 22, 2019 | 87.60 | 87.60 | 85.21 | 85.79 | 1,682,483 | -2.32(-2.63%) |
Jan 18, 2019 | 86.57 | 89.38 | 86.17 | 88.11 | 1,647,571 | +2.59(+3.02%) |
Jan 17, 2019 | 83.27 | 85.61 | 82.77 | 85.52 | 2,013,469 | +1.80(+2.15%) |
Jan 16, 2019 | 84.60 | 85.60 | 83.57 | 83.72 | 1,234,729 | -1.44(-1.69%) |
Jan 15, 2019 | 85.80 | 86.32 | 84.50 | 85.15 | 830,572 | +0.08(+0.10%) |
Jan 14, 2019 | 85.43 | 86.07 | 84.45 | 85.07 | 975,917 | -1.47(-1.70%) |
Jan 11, 2019 | 85.64 | 87.43 | 85.60 | 86.54 | 861,813 | +0.29(+0.34%) |
Jan 10, 2019 | 85.17 | 86.43 | 84.68 | 86.25 | 1,228,787 | +0.21(+0.25%) |
Jan 09, 2019 | 84.65 | 86.99 | 84.65 | 86.04 | 1,599,258 | +2.16(+2.58%) |
Jan 08, 2019 | 86.05 | 86.05 | 82.25 | 83.87 | 2,006,783 | -1.35(-1.59%) |
Jan 07, 2019 | 84.00 | 85.98 | 83.43 | 85.23 | 1,448,865 | +1.20(+1.42%) |
Jan 04, 2019 | 80.30 | 84.10 | 80.27 | 84.03 | 1,838,578 | +5.05(+6.40%) |
Jan 03, 2019 | 81.37 | 82.83 | 78.87 | 78.98 | 2,029,965 | -4.69(-5.61%) |
Jan 02, 2019 | 80.56 | 84.39 | 80.56 | 83.67 | 1,330,978 | +1.31(+1.59%) |
Dec 31, 2018 | 82.84 | 83.25 | 81.30 | 82.37 | 1,134,959 | +0.79(+0.97%) |
Dec 28, 2018 | 81.27 | 83.15 | 80.99 | 81.57 | 1,364,537 | +0.30(+0.37%) |
Dec 27, 2018 | 77.98 | 81.37 | 77.95 | 81.27 | 1,652,610 | +2.07(+2.61%) |
Dec 26, 2018 | 75.52 | 79.24 | 74.23 | 79.20 | 1,807,924 | +4.44(+5.93%) |
Dec 24, 2018 | 77.85 | 78.32 | 74.68 | 74.76 | 1,847,270 | -4.09(-5.18%) |
Dec 21, 2018 | 79.91 | 81.67 | 77.87 | 78.85 | 4,642,621 | -0.21(-0.27%) |
Dec 20, 2018 | 80.06 | 81.13 | 78.08 | 79.06 | 2,288,727 | -0.96(-1.20%) |
Dec 19, 2018 | 82.50 | 84.68 | 79.46 | 80.02 | 2,720,940 | -2.83(-3.42%) |
Dec 18, 2018 | 82.95 | 85.72 | 82.52 | 82.85 | 2,542,628 | +0.99(+1.21%) |
Dec 17, 2018 | 82.32 | 83.97 | 81.27 | 81.86 | 2,244,094 | -0.52(-0.64%) |
Dec 14, 2018 | 83.87 | 84.63 | 82.36 | 82.38 | 2,064,461 | -2.92(-3.42%) |
Dec 13, 2018 | 86.48 | 86.96 | 84.72 | 85.30 | 1,201,080 | -0.79(-0.92%) |
Dec 12, 2018 | 87.34 | 87.34 | 84.49 | 86.09 | 2,289,890 | +0.75(+0.87%) |
Dec 11, 2018 | 86.76 | 87.81 | 84.37 | 85.35 | 1,828,370 | +0.41(+0.49%) |
Dec 10, 2018 | 84.88 | 86.01 | 83.92 | 84.93 | 1,256,919 | +0.08(+0.10%) |
Dec 07, 2018 | 87.82 | 88.37 | 84.31 | 84.85 | 1,294,566 | -3.10(-3.53%) |
Dec 06, 2018 | 86.71 | 88.00 | 86.01 | 87.95 | 2,384,196 | -0.33(-0.38%) |
Dec 04, 2018 | 91.31 | 91.94 | 88.11 | 88.28 | 2,871,406 | -4.81(-5.17%) |