Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.24 | 104.49 | 104.20 | 104.45 | 3,985,084 | +0.03(+0.03%) |
Aug 29, 2019 | 104.53 | 104.53 | 104.16 | 104.42 | 4,619,654 | -0.20(-0.19%) |
Aug 28, 2019 | 104.76 | 104.80 | 104.55 | 104.63 | 2,734,692 | +0.04(+0.03%) |
Aug 27, 2019 | 104.27 | 104.62 | 104.27 | 104.59 | 3,566,430 | +0.45(+0.43%) |
Aug 26, 2019 | 104.20 | 104.38 | 104.06 | 104.14 | 8,275,316 | -0.10(-0.10%) |
Aug 23, 2019 | 103.65 | 104.39 | 103.53 | 104.24 | 8,975,009 | +0.70(+0.67%) |
Aug 22, 2019 | 103.57 | 103.87 | 103.53 | 103.55 | 6,396,655 | -0.23(-0.22%) |
Aug 21, 2019 | 103.77 | 104.05 | 103.72 | 103.77 | 5,372,093 | -0.28(-0.26%) |
Aug 20, 2019 | 104.00 | 104.13 | 103.95 | 104.05 | 3,451,151 | +0.46(+0.44%) |
Aug 19, 2019 | 103.56 | 103.77 | 103.54 | 103.59 | 4,031,020 | -0.50(-0.48%) |
Aug 16, 2019 | 103.99 | 104.14 | 103.68 | 104.09 | 5,431,547 | -0.27(-0.26%) |
Aug 15, 2019 | 103.84 | 104.60 | 103.78 | 104.36 | 5,719,713 | +0.66(+0.64%) |
Aug 14, 2019 | 103.61 | 103.79 | 103.53 | 103.70 | 8,867,574 | +0.69(+0.67%) |
Aug 13, 2019 | 103.40 | 103.42 | 102.74 | 103.01 | 6,555,394 | -0.37(-0.35%) |
Aug 12, 2019 | 103.11 | 103.50 | 103.08 | 103.38 | 5,173,662 | +0.65(+0.63%) |
Aug 09, 2019 | 102.96 | 103.16 | 102.67 | 102.73 | 3,131,418 | -0.16(-0.15%) |
Aug 08, 2019 | 102.60 | 102.99 | 102.30 | 102.89 | 5,652,650 | +0.01(+0.01%) |
Aug 07, 2019 | 103.59 | 103.77 | 102.77 | 102.88 | 10,549,776 | +0.00(+0.00%) |
Aug 06, 2019 | 102.50 | 102.89 | 102.41 | 102.88 | 7,053,794 | +0.17(+0.16%) |
Aug 05, 2019 | 102.45 | 102.79 | 102.39 | 102.71 | 8,324,047 | +0.88(+0.86%) |
Aug 02, 2019 | 101.64 | 101.88 | 101.55 | 101.83 | 9,281,395 | +0.21(+0.21%) |
Aug 01, 2019 | 100.63 | 101.62 | 100.59 | 101.62 | 18,488,708 | +1.14(+1.13%) |
Jul 31, 2019 | 100.20 | 100.59 | 100.04 | 100.48 | 7,292,873 | +0.26(+0.26%) |
Jul 30, 2019 | 100.26 | 100.30 | 100.09 | 100.23 | 2,749,721 | +0.05(+0.05%) |
Jul 29, 2019 | 100.25 | 100.29 | 100.16 | 100.18 | 2,739,658 | +0.09(+0.09%) |
Jul 26, 2019 | 100.14 | 100.15 | 99.98 | 100.09 | 3,284,667 | -0.02(-0.02%) |
Jul 25, 2019 | 100.16 | 100.17 | 99.90 | 100.11 | 3,468,412 | -0.17(-0.17%) |
Jul 24, 2019 | 100.27 | 100.37 | 100.20 | 100.28 | 2,480,588 | +0.15(+0.15%) |
Jul 23, 2019 | 100.19 | 100.29 | 100.07 | 100.13 | 2,547,510 | -0.17(-0.16%) |
Jul 22, 2019 | 100.41 | 100.42 | 100.26 | 100.30 | 1,782,071 | +0.05(+0.05%) |
Jul 19, 2019 | 100.23 | 100.35 | 100.15 | 100.25 | 1,889,558 | -0.18(-0.18%) |
Jul 18, 2019 | 100.08 | 100.50 | 100.05 | 100.44 | 2,609,662 | +0.25(+0.25%) |
Jul 17, 2019 | 99.90 | 100.20 | 99.89 | 100.19 | 2,869,601 | +0.47(+0.47%) |
Jul 16, 2019 | 99.62 | 99.76 | 99.53 | 99.72 | 3,024,550 | -0.22(-0.22%) |
Jul 15, 2019 | 99.81 | 99.94 | 99.75 | 99.94 | 1,916,975 | +0.21(+0.21%) |
Jul 12, 2019 | 99.61 | 99.84 | 99.59 | 99.73 | 4,528,882 | +0.11(+0.11%) |
Jul 11, 2019 | 99.99 | 100.05 | 99.58 | 99.62 | 5,215,476 | -0.49(-0.49%) |
Jul 10, 2019 | 100.15 | 100.25 | 100.00 | 100.12 | 4,749,583 | +0.05(+0.05%) |
Jul 09, 2019 | 100.13 | 100.14 | 100.00 | 100.06 | 2,254,416 | -0.06(-0.06%) |
Jul 08, 2019 | 100.37 | 100.44 | 100.12 | 100.12 | 3,558,337 | -0.10(-0.10%) |
Jul 05, 2019 | 100.28 | 100.28 | 100.00 | 100.23 | 4,006,441 | -0.64(-0.63%) |
Jul 03, 2019 | 100.79 | 100.97 | 100.78 | 100.87 | 2,850,575 | +0.19(+0.19%) |
Jul 02, 2019 | 100.48 | 100.73 | 100.41 | 100.67 | 3,408,332 | +0.38(+0.37%) |
Jul 01, 2019 | 100.44 | 100.48 | 100.14 | 100.30 | 8,956,811 | -0.14(-0.14%) |
Jun 28, 2019 | 100.31 | 100.52 | 100.25 | 100.44 | 4,755,332 | +0.05(+0.04%) |
Jun 27, 2019 | 100.22 | 100.45 | 100.13 | 100.40 | 2,780,383 | +0.30(+0.30%) |
Jun 26, 2019 | 100.38 | 100.38 | 100.06 | 100.10 | 7,311,403 | -0.41(-0.41%) |
Jun 25, 2019 | 100.45 | 100.63 | 100.38 | 100.51 | 5,751,667 | +0.16(+0.15%) |
Jun 24, 2019 | 100.19 | 100.37 | 100.16 | 100.35 | 3,336,702 | +0.35(+0.35%) |
Jun 21, 2019 | 100.18 | 100.21 | 99.92 | 100.00 | 4,715,571 | -0.41(-0.41%) |
Jun 20, 2019 | 100.46 | 100.68 | 100.39 | 100.42 | 5,011,214 | +0.16(+0.16%) |
Jun 19, 2019 | 99.77 | 100.33 | 99.70 | 100.25 | 4,974,502 | +0.27(+0.27%) |
Jun 18, 2019 | 100.20 | 100.24 | 99.88 | 99.98 | 5,000,165 | +0.19(+0.19%) |
Jun 17, 2019 | 99.79 | 99.86 | 99.67 | 99.79 | 3,328,544 | -0.02(-0.02%) |
Jun 14, 2019 | 99.66 | 99.86 | 99.65 | 99.80 | 4,250,707 | +0.07(+0.07%) |
Jun 13, 2019 | 99.58 | 99.81 | 99.55 | 99.73 | 1,845,328 | +0.25(+0.25%) |
Jun 12, 2019 | 99.30 | 99.50 | 99.29 | 99.48 | 2,259,530 | +0.26(+0.26%) |
Jun 11, 2019 | 99.17 | 99.30 | 99.12 | 99.22 | 2,996,658 | +0.00(+0.00%) |
Jun 10, 2019 | 99.38 | 99.40 | 99.22 | 99.22 | 6,650,101 | -0.50(-0.50%) |
Jun 07, 2019 | 99.88 | 99.90 | 99.64 | 99.72 | 3,073,429 | +0.39(+0.40%) |
Jun 06, 2019 | 99.43 | 99.60 | 99.26 | 99.33 | 2,620,502 | -0.02(-0.02%) |
Jun 05, 2019 | 99.48 | 99.63 | 99.29 | 99.35 | 8,447,640 | +0.00(+0.00%) |
Jun 04, 2019 | 99.29 | 99.50 | 99.14 | 99.35 | 6,027,921 | -0.37(-0.37%) |
Jun 03, 2019 | 99.40 | 99.82 | 99.30 | 99.71 | 26,103,076 | +0.48(+0.48%) |
May 31, 2019 | 98.92 | 99.27 | 98.85 | 99.24 | 6,607,528 | +0.66(+0.67%) |
May 30, 2019 | 98.28 | 98.63 | 98.15 | 98.58 | 3,798,511 | +0.36(+0.36%) |
May 29, 2019 | 98.49 | 98.63 | 98.21 | 98.22 | 5,763,787 | -0.04(-0.04%) |
May 28, 2019 | 98.06 | 98.26 | 97.98 | 98.26 | 7,725,158 | +0.43(+0.44%) |
May 24, 2019 | 97.80 | 97.83 | 97.71 | 97.83 | 2,658,881 | -0.03(-0.03%) |
May 23, 2019 | 97.50 | 98.01 | 97.50 | 97.86 | 6,787,394 | +0.59(+0.61%) |
May 22, 2019 | 97.13 | 97.31 | 97.10 | 97.27 | 3,909,168 | +0.29(+0.30%) |
May 21, 2019 | 97.02 | 97.05 | 96.89 | 96.98 | 2,936,113 | -0.11(-0.11%) |
May 20, 2019 | 97.27 | 97.35 | 97.07 | 97.09 | 2,677,381 | -0.16(-0.17%) |
May 17, 2019 | 97.41 | 97.41 | 97.14 | 97.25 | 2,335,890 | +0.05(+0.05%) |
May 16, 2019 | 97.18 | 97.24 | 97.09 | 97.20 | 4,278,392 | -0.19(-0.20%) |
May 15, 2019 | 97.44 | 97.47 | 97.26 | 97.40 | 6,049,662 | +0.31(+0.32%) |
May 14, 2019 | 97.10 | 97.14 | 96.99 | 97.09 | 2,824,037 | -0.09(-0.09%) |
May 13, 2019 | 97.10 | 97.25 | 97.06 | 97.18 | 6,204,484 | +0.48(+0.50%) |
May 10, 2019 | 96.80 | 96.97 | 96.63 | 96.69 | 3,133,653 | -0.06(-0.07%) |
May 09, 2019 | 96.86 | 96.98 | 96.62 | 96.76 | 4,635,959 | +0.26(+0.26%) |
May 08, 2019 | 96.78 | 96.81 | 96.46 | 96.50 | 4,638,608 | -0.18(-0.19%) |
May 07, 2019 | 96.59 | 96.76 | 96.55 | 96.68 | 4,352,444 | +0.57(+0.60%) |
May 06, 2019 | 96.47 | 96.51 | 96.11 | 96.11 | 3,698,597 | +0.00(+0.00%) |
May 03, 2019 | 96.09 | 96.24 | 96.06 | 96.11 | 2,881,122 | +0.13(+0.13%) |
May 02, 2019 | 96.16 | 96.19 | 95.92 | 95.98 | 3,430,913 | -0.27(-0.28%) |
May 01, 2019 | 96.31 | 96.68 | 96.17 | 96.26 | 7,540,522 | -0.04(-0.05%) |
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,982,989 | +0.19(+0.20%) |
Apr 29, 2019 | 96.14 | 96.18 | 96.04 | 96.11 | 2,985,643 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,137 | +0.25(+0.27%) |
Apr 25, 2019 | 96.15 | 96.20 | 96.02 | 96.05 | 1,602,942 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,345 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.84 | 95.74 | 95.81 | 2,707,480 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.64 | 3,991,861 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.90 | 95.75 | 95.77 | 5,380,860 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.55 | 2,582,989 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,420 | -0.33(-0.34%) |
Apr 15, 2019 | 95.75 | 95.86 | 95.75 | 95.85 | 2,651,046 | +0.13(+0.13%) |
Apr 12, 2019 | 95.84 | 95.89 | 95.73 | 95.73 | 6,633,289 | -0.45(-0.46%) |
Apr 11, 2019 | 96.24 | 96.27 | 96.14 | 96.17 | 1,701,808 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.31 | 96.39 | 2,265,091 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.14 | 96.16 | 3,530,682 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,503 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.15 | 1,924,335 | +0.05(+0.05%) |
Apr 04, 2019 | 96.04 | 96.14 | 95.98 | 96.10 | 2,522,349 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,329 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,139 | +0.16(+0.17%) |
Apr 01, 2019 | 96.48 | 96.51 | 96.10 | 96.14 | 10,370,448 | -0.67(-0.69%) |
Mar 29, 2019 | 96.62 | 96.81 | 96.59 | 96.80 | 3,029,106 | -0.15(-0.16%) |
Mar 28, 2019 | 96.92 | 97.02 | 96.78 | 96.96 | 4,154,066 | +0.01(+0.01%) |
Mar 27, 2019 | 96.93 | 97.17 | 96.88 | 96.95 | 3,918,382 | +0.28(+0.29%) |
Mar 26, 2019 | 96.55 | 96.82 | 96.51 | 96.67 | 8,246,529 | -0.08(-0.08%) |
Mar 25, 2019 | 96.50 | 96.97 | 96.42 | 96.75 | 8,626,821 | +0.24(+0.25%) |
Mar 22, 2019 | 96.28 | 96.66 | 96.23 | 96.50 | 5,203,112 | +0.71(+0.74%) |
Mar 21, 2019 | 95.95 | 95.97 | 95.72 | 95.80 | 5,105,816 | -0.05(-0.05%) |
Mar 20, 2019 | 95.31 | 95.87 | 95.30 | 95.84 | 8,883,459 | +0.66(+0.70%) |
Mar 19, 2019 | 95.09 | 95.28 | 95.06 | 95.18 | 2,355,936 | -0.06(-0.07%) |
Mar 18, 2019 | 95.28 | 95.36 | 95.23 | 95.24 | 4,590,878 | -0.13(-0.13%) |
Mar 15, 2019 | 95.36 | 95.44 | 95.26 | 95.37 | 8,644,231 | +0.30(+0.32%) |
Mar 14, 2019 | 95.16 | 95.20 | 94.97 | 95.07 | 2,771,010 | -0.14(-0.14%) |
Mar 13, 2019 | 95.14 | 95.23 | 95.11 | 95.21 | 1,889,794 | -0.04(-0.04%) |
Mar 12, 2019 | 95.05 | 95.29 | 95.01 | 95.24 | 5,446,616 | +0.26(+0.28%) |
Mar 11, 2019 | 95.04 | 95.04 | 94.90 | 94.98 | 5,128,558 | -0.07(-0.08%) |
Mar 08, 2019 | 95.01 | 95.13 | 94.91 | 95.05 | 5,743,169 | +0.14(+0.14%) |
Mar 07, 2019 | 94.78 | 94.99 | 94.77 | 94.91 | 5,314,477 | +0.32(+0.34%) |
Mar 06, 2019 | 94.37 | 94.64 | 94.37 | 94.60 | 2,646,402 | +0.26(+0.28%) |
Mar 05, 2019 | 94.17 | 94.34 | 94.10 | 94.33 | 2,327,509 | +0.05(+0.06%) |
Mar 04, 2019 | 94.13 | 94.33 | 94.07 | 94.28 | 3,864,033 | +0.29(+0.31%) |
Mar 01, 2019 | 94.14 | 94.24 | 93.99 | 93.99 | 9,920,712 | -0.31(-0.33%) |
Feb 28, 2019 | 94.51 | 94.52 | 94.25 | 94.30 | 5,464,946 | -0.24(-0.26%) |
Feb 27, 2019 | 94.72 | 94.72 | 94.47 | 94.54 | 2,793,908 | -0.34(-0.35%) |
Feb 26, 2019 | 94.88 | 94.91 | 94.74 | 94.88 | 2,923,207 | +0.28(+0.30%) |
Feb 25, 2019 | 94.59 | 94.65 | 94.53 | 94.60 | 3,146,091 | -0.14(-0.15%) |
Feb 22, 2019 | 94.65 | 94.85 | 94.62 | 94.74 | 3,699,653 | +0.28(+0.30%) |
Feb 21, 2019 | 94.47 | 94.51 | 94.40 | 94.46 | 4,570,972 | -0.28(-0.30%) |
Feb 20, 2019 | 94.76 | 94.83 | 94.67 | 94.74 | 5,245,424 | -0.02(-0.02%) |
Feb 19, 2019 | 94.77 | 94.83 | 94.70 | 94.76 | 9,447,727 | +0.16(+0.17%) |
Feb 15, 2019 | 94.52 | 94.62 | 94.51 | 94.60 | 7,594,612 | -0.09(-0.10%) |
Feb 14, 2019 | 94.75 | 94.76 | 94.57 | 94.69 | 11,668,283 | +0.44(+0.47%) |
Feb 13, 2019 | 94.26 | 94.35 | 94.20 | 94.24 | 4,164,605 | -0.24(-0.25%) |
Feb 12, 2019 | 94.54 | 94.55 | 94.39 | 94.48 | 3,649,203 | -0.13(-0.13%) |
Feb 11, 2019 | 94.61 | 94.69 | 94.53 | 94.61 | 2,911,576 | -0.14(-0.15%) |
Feb 08, 2019 | 94.77 | 94.86 | 94.73 | 94.75 | 2,873,496 | +0.13(+0.13%) |
Feb 07, 2019 | 94.58 | 94.70 | 94.51 | 94.62 | 7,659,168 | +0.31(+0.33%) |
Feb 06, 2019 | 94.45 | 94.46 | 94.26 | 94.32 | 3,852,854 | +0.07(+0.08%) |
Feb 05, 2019 | 94.20 | 94.36 | 94.19 | 94.24 | 3,677,676 | +0.16(+0.17%) |
Feb 04, 2019 | 94.17 | 94.17 | 94.03 | 94.08 | 8,041,315 | -0.21(-0.22%) |
Feb 01, 2019 | 94.62 | 94.64 | 94.28 | 94.29 | 10,148,267 | -0.51(-0.53%) |
Jan 31, 2019 | 94.58 | 94.84 | 94.55 | 94.80 | 11,292,072 | +0.43(+0.46%) |
Jan 30, 2019 | 94.05 | 94.39 | 93.97 | 94.36 | 6,404,025 | +0.22(+0.23%) |
Jan 29, 2019 | 93.95 | 94.15 | 93.94 | 94.15 | 3,138,405 | +0.27(+0.29%) |
Jan 28, 2019 | 93.81 | 93.98 | 93.81 | 93.87 | 3,447,528 | +0.03(+0.03%) |
Jan 25, 2019 | 93.90 | 93.95 | 93.76 | 93.85 | 3,057,221 | -0.22(-0.23%) |
Jan 24, 2019 | 94.06 | 94.16 | 93.97 | 94.06 | 6,672,162 | +0.30(+0.32%) |
Jan 23, 2019 | 93.65 | 93.87 | 93.62 | 93.77 | 3,880,379 | -0.05(-0.05%) |
Jan 22, 2019 | 93.75 | 93.92 | 93.70 | 93.81 | 6,432,874 | +0.33(+0.35%) |
Jan 18, 2019 | 93.65 | 93.75 | 93.41 | 93.49 | 7,321,378 | -0.30(-0.32%) |
Jan 17, 2019 | 93.91 | 93.96 | 93.71 | 93.78 | 5,894,774 | -0.17(-0.18%) |
Jan 16, 2019 | 93.90 | 94.00 | 93.83 | 93.96 | 5,333,563 | -0.05(-0.06%) |
Jan 15, 2019 | 94.26 | 94.26 | 93.98 | 94.01 | 4,589,260 | -0.09(-0.10%) |
Jan 14, 2019 | 94.19 | 94.26 | 94.05 | 94.10 | 3,418,836 | -0.05(-0.06%) |
Jan 11, 2019 | 94.13 | 94.24 | 94.06 | 94.16 | 4,232,625 | +0.28(+0.30%) |
Jan 10, 2019 | 94.06 | 94.13 | 93.81 | 93.87 | 15,946,050 | -0.05(-0.05%) |
Jan 09, 2019 | 93.86 | 93.99 | 93.79 | 93.92 | 3,594,196 | +0.05(+0.06%) |
Jan 08, 2019 | 94.00 | 94.08 | 93.87 | 93.87 | 7,611,253 | -0.23(-0.25%) |
Jan 07, 2019 | 94.47 | 94.51 | 94.06 | 94.10 | 6,039,869 | -0.26(-0.28%) |
Jan 04, 2019 | 94.50 | 94.53 | 94.25 | 94.36 | 7,320,493 | -0.77(-0.81%) |
Jan 03, 2019 | 94.42 | 95.19 | 94.40 | 95.13 | 11,745,940 | +0.75(+0.79%) |
Jan 02, 2019 | 94.28 | 94.39 | 94.16 | 94.38 | 20,654,328 | +0.20(+0.21%) |
Dec 31, 2018 | 93.72 | 94.60 | 93.67 | 94.18 | 7,996,150 | +0.35(+0.38%) |
Dec 28, 2018 | 93.48 | 93.84 | 93.45 | 93.83 | 5,025,779 | +0.51(+0.54%) |
Dec 27, 2018 | 93.49 | 93.67 | 93.31 | 93.32 | 5,091,594 | +0.23(+0.25%) |
Dec 26, 2018 | 93.52 | 93.66 | 93.05 | 93.09 | 6,060,384 | -0.44(-0.47%) |
Dec 24, 2018 | 93.44 | 93.54 | 93.33 | 93.53 | 7,050,760 | +0.23(+0.25%) |
Dec 21, 2018 | 93.28 | 93.31 | 93.15 | 93.30 | 5,441,772 | +0.08(+0.09%) |
Dec 20, 2018 | 93.50 | 93.51 | 93.18 | 93.22 | 10,228,534 | -0.12(-0.13%) |
Dec 19, 2018 | 93.11 | 93.53 | 92.90 | 93.33 | 8,531,029 | +0.33(+0.35%) |
Dec 18, 2018 | 92.87 | 93.05 | 92.81 | 93.01 | 4,935,902 | +0.23(+0.25%) |
Dec 17, 2018 | 92.60 | 92.84 | 92.59 | 92.78 | 8,455,681 | +0.27(+0.29%) |
Dec 14, 2018 | 92.52 | 92.65 | 92.47 | 92.51 | 3,913,451 | +0.14(+0.16%) |
Dec 13, 2018 | 92.42 | 92.45 | 92.31 | 92.36 | 4,563,268 | +0.05(+0.06%) |
Dec 12, 2018 | 92.41 | 92.45 | 92.28 | 92.31 | 4,132,152 | -0.25(-0.27%) |
Dec 11, 2018 | 92.58 | 92.77 | 92.45 | 92.56 | 5,864,899 | -0.23(-0.25%) |
Dec 10, 2018 | 92.76 | 92.94 | 92.64 | 92.80 | 10,028,577 | +0.05(+0.06%) |
Dec 07, 2018 | 92.45 | 92.77 | 92.33 | 92.74 | 8,114,378 | +0.27(+0.29%) |
Dec 06, 2018 | 92.59 | 92.87 | 92.45 | 92.47 | 10,454,533 | +0.23(+0.25%) |
Dec 04, 2018 | 91.98 | 92.41 | 91.95 | 92.24 | 8,590,658 | +0.42(+0.46%) |
Dec 03, 2018 | 91.50 | 91.81 | 91.47 | 91.81 | 6,657,395 | +0.20(+0.22%) |
Nov 30, 2018 | 91.57 | 91.65 | 91.51 | 91.61 | 3,410,249 | +0.18(+0.20%) |
Nov 29, 2018 | 91.44 | 91.57 | 91.33 | 91.43 | 4,791,659 | +0.23(+0.26%) |
Nov 28, 2018 | 91.14 | 91.32 | 91.06 | 91.20 | 3,980,079 | -0.01(-0.01%) |
Nov 27, 2018 | 91.09 | 91.27 | 91.08 | 91.21 | 2,593,452 | +0.09(+0.10%) |
Nov 26, 2018 | 91.08 | 91.12 | 91.02 | 91.12 | 2,605,926 | -0.07(-0.08%) |
Nov 23, 2018 | 91.33 | 91.33 | 91.19 | 91.19 | 590,150 | +0.05(+0.06%) |
Nov 21, 2018 | 91.14 | 91.14 | 91.14 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.20 | 91.29 | 91.12 | 91.15 | 4,053,529 | -0.02(-0.02%) |
Nov 19, 2018 | 90.97 | 91.20 | 90.97 | 91.17 | 3,830,452 | +0.14(+0.15%) |
Nov 16, 2018 | 90.97 | 91.07 | 90.89 | 91.04 | 8,028,572 | +0.28(+0.31%) |
Nov 15, 2018 | 90.92 | 90.97 | 90.65 | 90.76 | 2,912,146 | +0.06(+0.07%) |
Nov 14, 2018 | 90.40 | 90.88 | 90.36 | 90.70 | 5,139,839 | +0.19(+0.21%) |
Nov 13, 2018 | 90.39 | 90.53 | 90.32 | 90.51 | 3,627,343 | +0.07(+0.08%) |
Nov 12, 2018 | 90.35 | 90.47 | 90.31 | 90.43 | 4,116,088 | +0.27(+0.30%) |
Nov 09, 2018 | 89.95 | 90.21 | 89.93 | 90.16 | 3,080,289 | +0.35(+0.39%) |
Nov 08, 2018 | 90.01 | 90.03 | 89.79 | 89.81 | 2,431,812 | -0.13(-0.14%) |
Nov 07, 2018 | 90.09 | 90.16 | 89.93 | 89.94 | 3,663,584 | +0.00(+0.00%) |
Nov 06, 2018 | 90.10 | 90.10 | 89.93 | 89.94 | 2,729,375 | -0.10(-0.11%) |
Nov 05, 2018 | 90.16 | 90.19 | 90.04 | 90.04 | 2,718,185 | +0.05(+0.06%) |
Nov 02, 2018 | 90.27 | 90.30 | 89.95 | 89.98 | 5,833,619 | -0.50(-0.56%) |
Nov 01, 2018 | 90.34 | 90.52 | 90.31 | 90.49 | 5,370,806 | +0.08(+0.09%) |
Oct 31, 2018 | 90.37 | 90.48 | 90.31 | 90.41 | 4,405,302 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.64 | 6,398,115 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,193,966 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.99 | 90.75 | 90.84 | 4,699,182 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.36 | 90.44 | 3,962,491 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.36 | 90.65 | 5,434,510 | +0.49(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,204 | +0.23(+0.26%) |
Oct 22, 2018 | 90.02 | 90.05 | 89.93 | 89.93 | 1,881,700 | +0.02(+0.02%) |
Oct 19, 2018 | 90.02 | 90.03 | 89.84 | 89.92 | 6,159,027 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.18 | 89.77 | 90.02 | 2,881,018 | +0.16(+0.18%) |
Oct 17, 2018 | 90.11 | 90.19 | 89.86 | 89.86 | 3,714,401 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,808 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,821 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,081 | -0.11(-0.12%) |
Oct 11, 2018 | 90.02 | 90.31 | 89.90 | 90.19 | 6,481,503 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,244 | +0.04(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,762 | +0.17(+0.19%) |
Oct 08, 2018 | 89.66 | 89.69 | 89.58 | 89.60 | 2,168,597 | +0.04(+0.04%) |
Oct 05, 2018 | 89.66 | 89.74 | 89.46 | 89.57 | 6,320,131 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,111 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.02 | 7,362,297 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,454 | +0.23(+0.26%) |
Oct 01, 2018 | 90.56 | 90.62 | 90.46 | 90.46 | 7,134,467 | -0.23(-0.25%) |
Sep 28, 2018 | 90.79 | 90.80 | 90.65 | 90.69 | 4,385,494 | +0.04(+0.05%) |
Sep 27, 2018 | 90.58 | 90.67 | 90.52 | 90.64 | 7,076,092 | +0.00(+0.00%) |
Sep 26, 2018 | 90.43 | 90.66 | 90.39 | 90.64 | 2,792,280 | +0.30(+0.33%) |
Sep 25, 2018 | 90.33 | 90.36 | 90.25 | 90.34 | 3,211,531 | -0.09(-0.10%) |
Sep 24, 2018 | 90.40 | 90.54 | 90.39 | 90.43 | 2,666,155 | -0.10(-0.11%) |
Sep 21, 2018 | 90.44 | 90.59 | 90.44 | 90.53 | 1,142,727 | +0.04(+0.04%) |
Sep 20, 2018 | 90.38 | 90.59 | 90.35 | 90.50 | 3,317,583 | +0.01(+0.01%) |
Sep 19, 2018 | 90.59 | 90.60 | 90.35 | 90.48 | 6,153,613 | -0.16(-0.17%) |
Sep 18, 2018 | 90.90 | 90.91 | 90.61 | 90.64 | 5,547,805 | -0.38(-0.41%) |
Sep 17, 2018 | 90.90 | 91.05 | 90.87 | 91.02 | 4,248,683 | +0.02(+0.02%) |
Sep 14, 2018 | 90.99 | 91.09 | 90.95 | 91.00 | 4,183,344 | -0.17(-0.19%) |
Sep 13, 2018 | 91.30 | 91.30 | 91.15 | 91.17 | 1,429,760 | -0.01(-0.01%) |
Sep 12, 2018 | 91.21 | 91.26 | 91.18 | 91.18 | 1,560,669 | +0.11(+0.12%) |
Sep 11, 2018 | 91.22 | 91.25 | 91.07 | 91.07 | 3,749,071 | -0.33(-0.36%) |
Sep 10, 2018 | 91.33 | 91.44 | 91.33 | 91.40 | 3,470,645 | +0.05(+0.06%) |
Sep 07, 2018 | 91.44 | 91.46 | 91.31 | 91.35 | 4,914,185 | -0.41(-0.45%) |
Sep 06, 2018 | 91.63 | 91.83 | 91.61 | 91.76 | 1,848,261 | +0.19(+0.21%) |
Sep 05, 2018 | 91.56 | 91.64 | 91.47 | 91.57 | 1,486,351 | -0.01(-0.01%) |