Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.35 | 118.97 | 117.67 | 118.32 | 789,193 | -1.10(-0.92%) |
Nov 27, 2019 | 119.31 | 120.84 | 118.81 | 119.42 | 769,890 | +0.41(+0.35%) |
Nov 26, 2019 | 121.31 | 121.60 | 118.75 | 119.01 | 1,350,918 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.41 | 117.03 | 121.38 | 1,789,765 | +4.71(+4.04%) |
Nov 22, 2019 | 117.42 | 117.42 | 116.08 | 116.67 | 1,329,383 | +0.79(+0.68%) |
Nov 21, 2019 | 115.19 | 116.81 | 114.72 | 115.88 | 1,488,021 | +0.78(+0.68%) |
Nov 20, 2019 | 117.10 | 118.41 | 113.74 | 115.09 | 1,857,214 | -2.64(-2.25%) |
Nov 19, 2019 | 118.53 | 118.57 | 116.28 | 117.74 | 1,347,932 | +0.10(+0.08%) |
Nov 18, 2019 | 114.10 | 117.72 | 112.71 | 117.64 | 1,626,983 | +2.40(+2.08%) |
Nov 15, 2019 | 116.56 | 116.71 | 114.20 | 115.24 | 1,781,022 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,942 | -0.16(-0.13%) |
Nov 13, 2019 | 116.51 | 117.11 | 115.33 | 116.36 | 1,416,230 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,255 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.87 | 117.09 | 118.09 | 1,909,209 | -4.71(-3.83%) |
Nov 08, 2019 | 121.12 | 123.52 | 120.02 | 122.80 | 1,438,735 | +0.95(+0.78%) |
Nov 07, 2019 | 121.81 | 124.82 | 121.04 | 121.85 | 3,200,339 | +2.84(+2.39%) |
Nov 06, 2019 | 123.41 | 123.41 | 118.20 | 119.00 | 2,122,477 | -3.92(-3.19%) |
Nov 05, 2019 | 123.03 | 124.50 | 122.27 | 122.93 | 1,202,801 | -0.12(-0.09%) |
Nov 04, 2019 | 121.37 | 123.36 | 121.19 | 123.04 | 2,294,771 | +3.43(+2.87%) |
Nov 01, 2019 | 119.36 | 119.81 | 117.44 | 119.62 | 1,425,038 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.82 | 1,589,531 | -2.31(-1.92%) |
Oct 30, 2019 | 116.78 | 120.79 | 115.31 | 120.13 | 2,836,189 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.02 | 116.73 | 1,272,773 | -2.70(-2.26%) |
Oct 28, 2019 | 118.17 | 119.85 | 117.89 | 119.43 | 1,476,534 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.34 | 1,676,636 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.70 | 112.39 | 113.71 | 1,110,452 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.69 | 112.50 | 909,479 | +0.16(+0.14%) |
Oct 22, 2019 | 114.15 | 114.46 | 111.74 | 112.34 | 1,020,892 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,816 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,491 | -0.52(-0.47%) |
Oct 17, 2019 | 111.41 | 111.50 | 110.10 | 110.74 | 1,914,072 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.39 | 110.14 | 110.53 | 1,522,674 | -1.02(-0.91%) |
Oct 15, 2019 | 109.28 | 112.85 | 108.42 | 111.55 | 1,751,378 | +2.48(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.67 | 109.06 | 1,111,280 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.63 | 109.51 | 3,301,986 | +6.52(+6.34%) |
Oct 10, 2019 | 101.39 | 105.16 | 100.59 | 102.98 | 1,772,479 | +1.59(+1.57%) |
Oct 09, 2019 | 101.06 | 101.95 | 100.04 | 101.39 | 1,612,023 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 102.99 | 99.47 | 99.59 | 2,577,416 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.72 | 101.34 | 103.92 | 2,521,344 | -1.84(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.75 | 1,725,453 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.67 | 1,561,256 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.02 | 107.97 | 2,015,549 | +1.23(+1.16%) |
Oct 01, 2019 | 105.75 | 108.77 | 105.57 | 106.73 | 1,686,833 | +1.16(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,644 | +0.46(+0.44%) |
Sep 27, 2019 | 108.04 | 110.19 | 104.38 | 105.11 | 2,553,060 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.38 | 107.15 | 1,821,205 | -0.73(-0.67%) |
Sep 25, 2019 | 106.20 | 108.30 | 104.96 | 107.88 | 1,573,880 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.67 | 106.00 | 106.19 | 3,416,588 | +1.21(+1.16%) |
Sep 23, 2019 | 104.03 | 105.84 | 103.65 | 104.97 | 2,169,295 | -0.62(-0.59%) |
Sep 20, 2019 | 108.33 | 109.22 | 105.21 | 105.59 | 1,992,190 | -2.65(-2.45%) |
Sep 19, 2019 | 109.72 | 110.45 | 107.41 | 108.25 | 2,222,405 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.43 | 109.62 | 1,939,501 | -1.00(-0.90%) |
Sep 17, 2019 | 111.62 | 111.86 | 109.33 | 110.62 | 3,547,894 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.78 | 113.22 | 1,498,491 | -0.83(-0.73%) |
Sep 13, 2019 | 115.10 | 116.74 | 113.79 | 114.05 | 1,751,508 | +0.37(+0.32%) |
Sep 12, 2019 | 111.33 | 116.21 | 110.77 | 113.68 | 2,810,462 | +2.68(+2.41%) |
Sep 11, 2019 | 114.15 | 114.57 | 109.16 | 111.00 | 2,627,847 | -2.49(-2.20%) |
Sep 10, 2019 | 111.17 | 113.51 | 110.51 | 113.50 | 1,604,042 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.32 | 2,120,383 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.33 | 108.21 | 1,987,659 | +0.11(+0.10%) |
Sep 05, 2019 | 107.69 | 109.41 | 107.19 | 108.10 | 1,913,683 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.75 | 104.19 | 105.76 | 2,124,800 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.33 | 2,464,052 | -4.62(-4.32%) |
Aug 30, 2019 | 104.28 | 107.61 | 103.57 | 106.95 | 2,765,730 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.40 | 103.24 | 5,702,134 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.73 | 100.01 | 102.27 | 3,878,840 | +1.14(+1.12%) |
Aug 27, 2019 | 103.58 | 103.58 | 100.90 | 101.13 | 2,041,731 | -1.22(-1.19%) |
Aug 26, 2019 | 103.92 | 104.31 | 101.84 | 102.35 | 1,720,185 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.32 | 100.69 | 102.28 | 2,783,546 | -4.66(-4.36%) |
Aug 22, 2019 | 110.69 | 111.61 | 106.85 | 106.94 | 1,691,800 | -3.33(-3.02%) |
Aug 21, 2019 | 112.15 | 112.42 | 109.48 | 110.27 | 1,758,638 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.40 | 107.46 | 110.70 | 1,749,204 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.04 | 106.31 | 109.15 | 3,276,944 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.05 | 100.50 | 102.49 | 2,236,168 | +2.96(+2.98%) |
Aug 15, 2019 | 101.71 | 102.56 | 99.07 | 99.53 | 2,038,077 | -0.81(-0.80%) |
Aug 14, 2019 | 102.35 | 103.22 | 99.57 | 100.33 | 2,796,197 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.92 | 102.47 | 104.76 | 2,724,313 | +1.80(+1.75%) |
Aug 12, 2019 | 103.39 | 104.03 | 102.47 | 102.96 | 2,270,360 | -1.78(-1.70%) |
Aug 09, 2019 | 106.14 | 106.64 | 102.47 | 104.74 | 1,661,355 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.43 | 107.24 | 1,642,686 | +1.55(+1.46%) |
Aug 07, 2019 | 104.02 | 106.87 | 101.17 | 105.69 | 3,488,039 | -1.90(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.58 | 3,625,393 | +0.74(+0.69%) |
Aug 05, 2019 | 110.18 | 110.74 | 106.03 | 106.84 | 3,719,219 | -8.27(-7.19%) |
Aug 02, 2019 | 116.60 | 118.55 | 113.71 | 115.11 | 2,524,736 | -3.10(-2.62%) |
Aug 01, 2019 | 124.77 | 126.50 | 116.42 | 118.21 | 3,554,098 | -6.88(-5.50%) |
Jul 31, 2019 | 130.41 | 130.41 | 122.38 | 125.09 | 2,400,741 | -5.33(-4.09%) |
Jul 30, 2019 | 131.25 | 131.93 | 129.83 | 130.41 | 1,341,096 | -2.56(-1.92%) |
Jul 29, 2019 | 133.97 | 134.03 | 130.50 | 132.97 | 891,967 | -1.12(-0.83%) |
Jul 26, 2019 | 133.80 | 134.96 | 132.86 | 134.09 | 945,840 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,705 | -2.03(-1.51%) |
Jul 24, 2019 | 132.46 | 135.88 | 131.63 | 134.64 | 1,413,280 | +1.66(+1.25%) |
Jul 23, 2019 | 129.97 | 133.25 | 129.43 | 132.97 | 1,402,222 | +4.29(+3.33%) |
Jul 22, 2019 | 128.92 | 129.98 | 127.46 | 128.68 | 1,159,277 | -0.81(-0.62%) |
Jul 19, 2019 | 130.68 | 131.76 | 129.41 | 129.49 | 1,023,308 | -0.42(-0.33%) |
Jul 18, 2019 | 130.25 | 130.53 | 129.22 | 129.91 | 900,186 | -0.77(-0.59%) |
Jul 17, 2019 | 133.91 | 133.99 | 130.26 | 130.68 | 1,343,390 | -3.32(-2.48%) |
Jul 16, 2019 | 132.71 | 135.85 | 131.61 | 134.00 | 2,346,719 | +1.51(+1.14%) |
Jul 15, 2019 | 128.80 | 132.70 | 128.31 | 132.49 | 2,756,186 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.16 | 125.69 | 128.76 | 1,756,605 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.40 | 125.64 | 1,889,197 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.29 | 122.96 | 125.35 | 3,125,440 | -3.26(-2.53%) |
Jul 09, 2019 | 127.18 | 129.01 | 126.43 | 128.61 | 1,803,938 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.00 | 126.16 | 127.96 | 1,262,301 | +0.24(+0.19%) |
Jul 05, 2019 | 127.69 | 128.32 | 126.03 | 127.72 | 1,190,099 | -0.55(-0.43%) |
Jul 03, 2019 | 128.21 | 129.38 | 127.12 | 128.27 | 1,200,289 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.90 | 124.72 | 127.88 | 1,486,434 | +1.66(+1.32%) |
Jul 01, 2019 | 125.39 | 129.81 | 124.41 | 126.21 | 3,722,321 | +6.97(+5.85%) |
Jun 28, 2019 | 118.86 | 119.63 | 117.70 | 119.24 | 1,921,940 | +0.04(+0.03%) |
Jun 27, 2019 | 117.68 | 119.39 | 116.94 | 119.20 | 1,393,360 | +2.59(+2.22%) |
Jun 26, 2019 | 115.94 | 117.56 | 115.50 | 116.61 | 1,703,721 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.08 | 114.25 | 114.40 | 1,999,326 | -2.94(-2.51%) |
Jun 24, 2019 | 118.11 | 118.81 | 116.66 | 117.34 | 1,305,120 | +0.50(+0.43%) |
Jun 21, 2019 | 116.90 | 118.61 | 115.96 | 116.84 | 1,488,846 | -0.91(-0.78%) |
Jun 20, 2019 | 120.93 | 123.08 | 117.10 | 117.76 | 1,434,002 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.22 | 115.88 | 117.63 | 1,645,612 | +0.31(+0.26%) |
Jun 18, 2019 | 113.13 | 118.05 | 112.66 | 117.33 | 2,637,220 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.40 | 109.31 | 111.25 | 1,079,065 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.37 | 110.25 | 111.18 | 1,586,279 | -1.54(-1.37%) |
Jun 13, 2019 | 110.93 | 113.19 | 110.60 | 112.72 | 1,683,765 | +2.38(+2.15%) |
Jun 12, 2019 | 112.37 | 112.37 | 109.64 | 110.34 | 1,137,474 | -3.28(-2.89%) |
Jun 11, 2019 | 113.66 | 114.91 | 112.54 | 113.62 | 2,032,389 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.87 | 108.53 | 112.20 | 2,826,705 | +5.43(+5.09%) |
Jun 07, 2019 | 106.15 | 108.91 | 106.05 | 106.77 | 1,607,180 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.87 | 103.93 | 105.77 | 1,652,409 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.87 | 103.91 | 106.23 | 2,190,702 | -2.32(-2.13%) |
Jun 04, 2019 | 101.19 | 108.59 | 100.85 | 108.55 | 3,364,491 | +9.05(+9.09%) |
Jun 03, 2019 | 102.53 | 102.53 | 98.88 | 99.50 | 2,766,925 | -3.72(-3.61%) |
May 31, 2019 | 105.28 | 105.55 | 102.38 | 103.22 | 3,007,847 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.53 | 107.16 | 2,121,913 | -2.85(-2.59%) |
May 29, 2019 | 108.57 | 110.66 | 108.14 | 110.01 | 1,024,597 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.93 | 109.62 | 109.74 | 1,533,119 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.36 | 109.82 | 1,915,597 | +0.33(+0.30%) |
May 23, 2019 | 113.31 | 113.31 | 108.39 | 109.50 | 3,671,294 | -5.83(-5.05%) |
May 22, 2019 | 115.33 | 116.08 | 114.30 | 115.33 | 1,567,334 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.67 | 115.30 | 116.24 | 1,329,749 | +1.64(+1.43%) |
May 20, 2019 | 113.86 | 114.80 | 111.40 | 114.60 | 2,881,286 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,966 | -5.62(-4.63%) |
May 16, 2019 | 119.35 | 121.71 | 119.02 | 121.41 | 1,985,819 | +1.96(+1.64%) |
May 15, 2019 | 116.35 | 119.71 | 115.42 | 119.45 | 2,230,990 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.97 | 116.31 | 117.61 | 2,046,318 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.61 | 115.18 | 116.22 | 4,316,143 | -7.65(-6.17%) |
May 10, 2019 | 123.35 | 127.07 | 120.40 | 123.87 | 5,554,264 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.90 | 130.01 | 2,672,304 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.96 | 128.84 | 129.66 | 2,461,485 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.47 | 127.45 | 129.41 | 2,988,757 | -5.03(-3.74%) |
May 06, 2019 | 135.49 | 135.80 | 131.96 | 134.45 | 2,725,770 | -6.09(-4.33%) |
May 03, 2019 | 139.42 | 141.15 | 138.82 | 140.53 | 1,154,578 | +1.72(+1.24%) |
May 02, 2019 | 138.99 | 140.67 | 136.77 | 138.82 | 1,300,097 | -0.55(-0.40%) |
May 01, 2019 | 141.90 | 143.25 | 139.10 | 139.37 | 2,608,867 | +1.61(+1.17%) |
Apr 30, 2019 | 139.84 | 140.51 | 136.60 | 137.76 | 2,652,207 | -4.12(-2.90%) |
Apr 29, 2019 | 144.35 | 144.48 | 141.38 | 141.88 | 1,396,830 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.69 | 140.68 | 142.38 | 1,714,198 | +2.19(+1.57%) |
Apr 25, 2019 | 139.79 | 141.05 | 137.66 | 140.19 | 2,043,687 | +2.48(+1.80%) |
Apr 24, 2019 | 136.26 | 138.13 | 135.37 | 137.71 | 1,427,624 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.43 | 132.61 | 136.28 | 1,936,026 | +2.77(+2.07%) |
Apr 22, 2019 | 135.29 | 135.46 | 131.87 | 133.51 | 1,656,565 | -2.33(-1.71%) |
Apr 18, 2019 | 137.28 | 137.98 | 134.84 | 135.84 | 1,921,500 | -0.88(-0.64%) |
Apr 17, 2019 | 138.28 | 139.12 | 136.53 | 136.72 | 1,772,996 | -1.30(-0.94%) |
Apr 16, 2019 | 135.61 | 138.26 | 135.24 | 138.02 | 1,656,985 | +2.77(+2.05%) |
Apr 15, 2019 | 136.70 | 137.28 | 133.08 | 135.25 | 2,103,861 | -1.87(-1.36%) |
Apr 12, 2019 | 135.42 | 137.24 | 134.56 | 137.12 | 2,283,361 | +2.63(+1.96%) |
Apr 11, 2019 | 134.43 | 134.92 | 132.83 | 134.49 | 1,853,932 | +0.02(+0.01%) |
Apr 10, 2019 | 133.34 | 134.58 | 132.52 | 134.47 | 1,437,512 | +1.66(+1.25%) |
Apr 09, 2019 | 136.14 | 136.37 | 131.70 | 132.81 | 3,291,796 | -5.33(-3.86%) |
Apr 08, 2019 | 138.58 | 139.18 | 136.02 | 138.14 | 3,646,432 | +3.73(+2.77%) |
Apr 05, 2019 | 133.51 | 134.75 | 132.18 | 134.41 | 1,947,085 | +1.21(+0.91%) |
Apr 04, 2019 | 131.75 | 134.44 | 130.47 | 133.20 | 2,815,130 | +1.95(+1.48%) |
Apr 03, 2019 | 129.70 | 134.13 | 128.76 | 131.25 | 4,421,140 | +2.48(+1.93%) |
Apr 02, 2019 | 123.73 | 130.12 | 121.63 | 128.78 | 5,828,009 | +5.43(+4.40%) |
Apr 01, 2019 | 118.26 | 123.50 | 118.16 | 123.35 | 4,727,066 | +9.56(+8.40%) |
Mar 29, 2019 | 112.96 | 115.36 | 112.63 | 113.79 | 2,474,200 | +1.62(+1.45%) |
Mar 28, 2019 | 110.99 | 113.69 | 110.96 | 112.17 | 1,185,166 | +1.01(+0.91%) |
Mar 27, 2019 | 111.99 | 112.63 | 109.77 | 111.16 | 1,494,926 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.01 | 110.75 | 111.92 | 989,892 | +0.15(+0.14%) |
Mar 25, 2019 | 110.95 | 112.77 | 109.63 | 111.77 | 1,324,184 | +0.28(+0.25%) |
Mar 22, 2019 | 114.45 | 114.69 | 110.67 | 111.50 | 1,789,590 | -4.03(-3.49%) |
Mar 21, 2019 | 112.43 | 116.28 | 111.81 | 115.53 | 1,536,568 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,886,019 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.20 | 110.89 | 112.36 | 1,547,828 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.41 | 109.20 | 110.77 | 1,834,632 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.55 | 110.31 | 110.43 | 2,308,632 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.28 | 1,669,270 | -1.29(-1.15%) |
Mar 13, 2019 | 112.12 | 113.36 | 111.40 | 111.57 | 1,243,074 | -0.34(-0.31%) |
Mar 12, 2019 | 114.60 | 114.95 | 111.31 | 111.92 | 1,928,411 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.16 | 113.84 | 1,355,349 | -0.21(-0.18%) |
Mar 08, 2019 | 111.73 | 114.20 | 110.92 | 114.05 | 1,302,740 | +0.88(+0.78%) |
Mar 07, 2019 | 117.45 | 117.53 | 112.45 | 113.17 | 2,444,291 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.85 | 117.78 | 117.83 | 1,523,417 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.39 | 1,450,954 | -1.36(-1.14%) |
Mar 04, 2019 | 119.92 | 121.38 | 118.56 | 119.75 | 1,960,660 | +0.43(+0.36%) |
Mar 01, 2019 | 122.07 | 122.46 | 118.50 | 119.33 | 2,322,787 | -1.35(-1.12%) |
Feb 28, 2019 | 121.63 | 122.19 | 119.92 | 120.68 | 2,038,349 | -1.12(-0.92%) |
Feb 27, 2019 | 124.10 | 124.64 | 121.58 | 121.80 | 1,782,532 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.44 | 124.41 | 1,722,374 | +1.19(+0.97%) |
Feb 25, 2019 | 127.16 | 127.54 | 123.10 | 123.22 | 2,038,296 | -2.43(-1.94%) |
Feb 22, 2019 | 124.08 | 125.76 | 123.48 | 125.65 | 3,045,670 | +2.02(+1.64%) |
Feb 21, 2019 | 123.35 | 124.08 | 120.68 | 123.63 | 2,170,940 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,241 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,643 | +3.67(+3.09%) |
Feb 15, 2019 | 117.14 | 119.21 | 115.95 | 118.74 | 2,598,456 | +1.03(+0.88%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.71 | 2,974,429 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.94 | 120.93 | 1,159,367 | +1.35(+1.13%) |
Feb 12, 2019 | 118.88 | 121.14 | 118.69 | 119.58 | 2,029,574 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.63 | 118.51 | 1,385,973 | -0.20(-0.17%) |
Feb 08, 2019 | 118.82 | 119.78 | 117.46 | 118.71 | 2,300,875 | -1.58(-1.32%) |
Feb 07, 2019 | 123.39 | 123.72 | 118.61 | 120.29 | 2,473,702 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.67 | 119.99 | 124.62 | 2,550,579 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.79 | 118.14 | 120.62 | 2,053,271 | +2.69(+2.28%) |
Feb 04, 2019 | 119.39 | 120.15 | 117.34 | 117.93 | 1,275,331 | -1.59(-1.33%) |
Feb 01, 2019 | 116.54 | 120.89 | 116.48 | 119.52 | 3,154,711 | +2.90(+2.49%) |
Jan 31, 2019 | 117.60 | 120.58 | 114.73 | 116.62 | 3,922,519 | +2.40(+2.10%) |
Jan 30, 2019 | 111.89 | 115.16 | 111.26 | 114.22 | 3,772,444 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.08 | 110.05 | 110.62 | 1,780,793 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.80 | 109.03 | 112.03 | 2,392,837 | -0.34(-0.30%) |
Jan 25, 2019 | 109.73 | 112.81 | 109.30 | 112.38 | 2,156,266 | +3.91(+3.60%) |
Jan 24, 2019 | 106.79 | 110.11 | 106.25 | 108.47 | 1,890,198 | +1.29(+1.20%) |
Jan 23, 2019 | 106.61 | 107.90 | 105.32 | 107.18 | 1,904,949 | +1.03(+0.97%) |
Jan 22, 2019 | 107.64 | 108.55 | 103.39 | 106.15 | 2,124,667 | -3.05(-2.80%) |
Jan 18, 2019 | 109.65 | 110.66 | 107.81 | 109.20 | 2,863,173 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.78 | 108.34 | 2,685,278 | +2.63(+2.48%) |
Jan 16, 2019 | 102.70 | 108.22 | 102.63 | 105.71 | 2,443,528 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.17 | 2,654,722 | -0.31(-0.31%) |
Jan 14, 2019 | 104.55 | 104.66 | 101.76 | 102.49 | 3,890,172 | -5.17(-4.80%) |
Jan 11, 2019 | 104.89 | 107.88 | 103.89 | 107.65 | 1,904,809 | +2.04(+1.93%) |
Jan 10, 2019 | 107.53 | 108.55 | 104.93 | 105.61 | 2,596,991 | -2.82(-2.60%) |
Jan 09, 2019 | 108.03 | 109.97 | 107.53 | 108.43 | 2,313,160 | +1.39(+1.30%) |
Jan 08, 2019 | 105.48 | 107.45 | 102.90 | 107.04 | 2,345,394 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.80 | 100.31 | 103.79 | 3,315,944 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.05 | 101.97 | 3,171,798 | +3.95(+4.03%) |
Jan 03, 2019 | 97.46 | 99.96 | 96.84 | 98.02 | 3,043,072 | -0.96(-0.97%) |
Jan 02, 2019 | 91.20 | 100.79 | 90.65 | 98.98 | 4,397,371 | +5.20(+5.55%) |
Dec 31, 2018 | 92.90 | 95.28 | 91.56 | 93.77 | 2,752,633 | +1.58(+1.72%) |
Dec 28, 2018 | 93.44 | 95.18 | 91.28 | 92.19 | 2,443,163 | -0.83(-0.90%) |
Dec 27, 2018 | 91.53 | 93.06 | 87.53 | 93.03 | 4,461,614 | -1.05(-1.12%) |
Dec 26, 2018 | 87.86 | 94.23 | 86.50 | 94.08 | 3,698,213 | +6.85(+7.85%) |
Dec 24, 2018 | 87.60 | 89.16 | 85.38 | 87.23 | 2,346,863 | -1.33(-1.50%) |
Dec 21, 2018 | 92.48 | 94.84 | 88.04 | 88.56 | 4,588,144 | -4.16(-4.49%) |
Dec 20, 2018 | 92.81 | 95.52 | 91.15 | 92.72 | 3,027,473 | -0.56(-0.60%) |
Dec 19, 2018 | 97.71 | 99.92 | 91.96 | 93.28 | 3,515,651 | -4.46(-4.56%) |
Dec 18, 2018 | 99.66 | 101.46 | 96.03 | 97.74 | 3,407,047 | -1.32(-1.33%) |
Dec 17, 2018 | 101.17 | 103.80 | 97.94 | 99.05 | 3,126,426 | -2.11(-2.08%) |
Dec 14, 2018 | 100.32 | 103.50 | 100.21 | 101.16 | 2,144,558 | -1.34(-1.30%) |
Dec 13, 2018 | 104.56 | 105.50 | 101.38 | 102.50 | 2,901,519 | -1.22(-1.18%) |
Dec 12, 2018 | 101.92 | 105.38 | 101.92 | 103.72 | 2,627,999 | +3.66(+3.66%) |
Dec 11, 2018 | 104.17 | 104.84 | 99.23 | 100.06 | 2,470,042 | -0.66(-0.66%) |
Dec 10, 2018 | 100.46 | 104.17 | 98.83 | 100.72 | 3,086,601 | +1.18(+1.19%) |
Dec 07, 2018 | 105.15 | 108.00 | 98.66 | 99.54 | 3,540,862 | -7.03(-6.60%) |
Dec 06, 2018 | 101.95 | 106.74 | 98.77 | 106.57 | 3,829,557 | +1.94(+1.86%) |
Dec 04, 2018 | 112.31 | 112.58 | 104.43 | 104.63 | 4,801,945 | -8.94(-7.87%) |