Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 108.00 | 108.20 | 105.78 | 107.02 | 1,079,135 | -1.15(-1.06%) |
Oct 30, 2019 | 106.96 | 108.30 | 105.58 | 108.17 | 843,860 | +0.96(+0.89%) |
Oct 29, 2019 | 104.34 | 107.94 | 104.31 | 107.22 | 1,230,866 | +1.79(+1.70%) |
Oct 28, 2019 | 105.99 | 106.06 | 105.08 | 105.43 | 1,020,310 | +0.20(+0.19%) |
Oct 25, 2019 | 104.73 | 105.72 | 103.75 | 105.22 | 979,174 | +0.22(+0.21%) |
Oct 24, 2019 | 105.66 | 105.66 | 103.75 | 105.01 | 669,306 | -0.27(-0.26%) |
Oct 23, 2019 | 104.74 | 106.08 | 104.74 | 105.28 | 826,757 | +0.79(+0.76%) |
Oct 22, 2019 | 103.40 | 104.85 | 102.82 | 104.49 | 695,787 | +0.64(+0.62%) |
Oct 21, 2019 | 103.89 | 104.34 | 103.17 | 103.85 | 974,152 | +0.48(+0.47%) |
Oct 18, 2019 | 105.11 | 105.42 | 102.71 | 103.36 | 901,082 | -1.41(-1.35%) |
Oct 17, 2019 | 105.02 | 105.60 | 104.30 | 104.78 | 568,438 | +0.26(+0.24%) |
Oct 16, 2019 | 104.35 | 105.48 | 103.90 | 104.52 | 904,298 | -0.02(-0.02%) |
Oct 15, 2019 | 104.33 | 105.24 | 103.66 | 104.54 | 562,910 | +0.75(+0.72%) |
Oct 14, 2019 | 103.50 | 104.72 | 103.29 | 103.80 | 591,612 | +0.16(+0.15%) |
Oct 11, 2019 | 103.01 | 104.96 | 102.85 | 103.64 | 911,000 | +1.91(+1.88%) |
Oct 10, 2019 | 100.95 | 102.07 | 99.89 | 101.72 | 1,512,835 | +0.76(+0.76%) |
Oct 09, 2019 | 100.92 | 101.55 | 99.48 | 100.96 | 1,222,119 | +0.86(+0.86%) |
Oct 08, 2019 | 102.63 | 102.88 | 99.01 | 100.10 | 1,829,050 | -3.75(-3.62%) |
Oct 07, 2019 | 104.16 | 105.50 | 103.79 | 103.86 | 1,035,373 | -0.66(-0.63%) |
Oct 04, 2019 | 102.80 | 104.62 | 102.07 | 104.51 | 1,974,537 | +1.08(+1.04%) |
Oct 03, 2019 | 102.32 | 103.49 | 100.51 | 103.44 | 958,620 | +0.82(+0.80%) |
Oct 02, 2019 | 105.91 | 106.62 | 102.52 | 102.62 | 1,670,783 | -4.06(-3.81%) |
Oct 01, 2019 | 107.94 | 108.36 | 105.81 | 106.68 | 932,280 | -0.94(-0.87%) |
Sep 30, 2019 | 106.22 | 108.30 | 106.22 | 107.62 | 1,044,213 | +1.65(+1.56%) |
Sep 27, 2019 | 105.50 | 106.47 | 105.08 | 105.97 | 561,808 | +0.89(+0.84%) |
Sep 26, 2019 | 107.08 | 107.08 | 102.90 | 105.08 | 1,059,529 | -2.03(-1.89%) |
Sep 25, 2019 | 106.30 | 107.86 | 105.92 | 107.11 | 1,576,473 | +1.25(+1.18%) |
Sep 24, 2019 | 107.91 | 108.46 | 105.36 | 105.86 | 1,268,088 | -1.83(-1.70%) |
Sep 23, 2019 | 104.91 | 107.90 | 104.83 | 107.70 | 1,231,918 | +2.29(+2.17%) |
Sep 20, 2019 | 107.30 | 107.65 | 105.23 | 105.41 | 2,260,914 | -1.70(-1.59%) |
Sep 19, 2019 | 107.08 | 108.43 | 106.64 | 107.11 | 815,802 | -0.11(-0.11%) |
Sep 18, 2019 | 106.95 | 108.86 | 106.12 | 107.22 | 1,073,771 | +0.66(+0.62%) |
Sep 17, 2019 | 106.32 | 106.86 | 104.49 | 106.56 | 1,280,630 | +0.17(+0.16%) |
Sep 16, 2019 | 110.08 | 110.34 | 106.36 | 106.39 | 1,192,764 | -4.59(-4.14%) |
Sep 13, 2019 | 110.75 | 111.50 | 109.79 | 110.98 | 901,340 | +0.17(+0.16%) |
Sep 12, 2019 | 111.44 | 111.81 | 108.62 | 110.81 | 1,341,835 | -0.31(-0.28%) |
Sep 11, 2019 | 109.06 | 111.14 | 108.21 | 111.12 | 1,683,729 | +3.14(+2.91%) |
Sep 10, 2019 | 104.69 | 108.34 | 104.69 | 107.98 | 2,553,223 | +3.43(+3.28%) |
Sep 09, 2019 | 102.87 | 105.20 | 102.87 | 104.56 | 1,824,065 | +1.81(+1.76%) |
Sep 06, 2019 | 100.29 | 103.55 | 99.98 | 102.75 | 2,404,530 | +2.93(+2.93%) |
Sep 05, 2019 | 98.35 | 100.28 | 98.27 | 99.82 | 1,627,467 | +2.27(+2.32%) |
Sep 04, 2019 | 96.40 | 97.86 | 96.40 | 97.56 | 1,012,104 | +2.40(+2.52%) |
Sep 03, 2019 | 95.11 | 95.52 | 94.61 | 95.16 | 1,133,924 | -0.52(-0.55%) |
Aug 30, 2019 | 95.39 | 96.10 | 95.18 | 95.68 | 984,615 | +0.86(+0.91%) |
Aug 29, 2019 | 95.83 | 95.93 | 94.59 | 94.82 | 963,041 | +0.35(+0.37%) |
Aug 28, 2019 | 93.50 | 95.05 | 93.50 | 94.47 | 1,066,796 | +0.90(+0.96%) |
Aug 27, 2019 | 95.57 | 95.72 | 93.21 | 93.57 | 1,199,516 | -1.21(-1.28%) |
Aug 26, 2019 | 93.75 | 94.88 | 93.44 | 94.78 | 1,227,671 | +1.94(+2.08%) |
Aug 23, 2019 | 93.71 | 93.81 | 91.42 | 92.85 | 1,927,592 | -1.13(-1.21%) |
Aug 22, 2019 | 96.82 | 96.82 | 93.84 | 93.98 | 1,089,836 | -2.35(-2.43%) |
Aug 21, 2019 | 97.41 | 97.94 | 96.08 | 96.33 | 744,213 | +0.39(+0.41%) |
Aug 20, 2019 | 98.64 | 98.69 | 95.70 | 95.93 | 1,241,694 | -2.70(-2.74%) |
Aug 19, 2019 | 98.84 | 99.16 | 98.20 | 98.64 | 964,811 | +0.31(+0.32%) |
Aug 16, 2019 | 96.44 | 98.72 | 96.41 | 98.32 | 1,279,747 | +1.89(+1.96%) |
Aug 15, 2019 | 98.92 | 99.21 | 95.58 | 96.43 | 2,220,797 | -2.08(-2.12%) |
Aug 14, 2019 | 102.10 | 102.44 | 97.89 | 98.51 | 2,037,048 | -4.98(-4.81%) |
Aug 13, 2019 | 105.55 | 105.67 | 103.29 | 103.49 | 1,396,548 | -1.19(-1.14%) |
Aug 12, 2019 | 107.05 | 107.05 | 104.05 | 104.69 | 1,458,531 | -2.14(-2.01%) |
Aug 09, 2019 | 106.71 | 107.69 | 105.72 | 106.83 | 1,395,941 | +0.43(+0.40%) |
Aug 08, 2019 | 105.92 | 110.07 | 105.52 | 106.41 | 3,639,854 | +0.44(+0.41%) |
Aug 07, 2019 | 102.25 | 106.61 | 101.89 | 105.97 | 5,169,327 | +2.30(+2.22%) |
Aug 06, 2019 | 108.72 | 113.34 | 103.10 | 103.67 | 7,552,444 | -19.67(-15.95%) |
Aug 05, 2019 | 124.22 | 124.97 | 122.31 | 123.33 | 1,565,200 | -2.05(-1.63%) |
Aug 02, 2019 | 124.69 | 125.86 | 123.67 | 125.38 | 942,060 | +0.63(+0.50%) |
Aug 01, 2019 | 125.56 | 126.81 | 124.05 | 124.76 | 944,596 | -0.78(-0.62%) |
Jul 31, 2019 | 127.05 | 128.33 | 124.27 | 125.53 | 588,198 | -1.58(-1.24%) |
Jul 30, 2019 | 125.33 | 127.13 | 124.48 | 127.11 | 599,893 | +1.64(+1.31%) |
Jul 29, 2019 | 127.66 | 127.69 | 124.91 | 125.47 | 518,789 | -2.09(-1.64%) |
Jul 26, 2019 | 126.94 | 127.60 | 125.74 | 127.56 | 513,757 | +0.68(+0.54%) |
Jul 25, 2019 | 127.25 | 127.53 | 126.40 | 126.88 | 862,608 | -0.37(-0.29%) |
Jul 24, 2019 | 126.85 | 127.86 | 126.53 | 127.25 | 602,042 | +0.68(+0.54%) |
Jul 23, 2019 | 124.42 | 126.62 | 123.11 | 126.57 | 782,750 | +2.71(+2.19%) |
Jul 22, 2019 | 124.66 | 124.87 | 123.63 | 123.86 | 517,709 | -0.31(-0.25%) |
Jul 19, 2019 | 125.25 | 125.36 | 123.94 | 124.17 | 536,124 | -0.58(-0.47%) |
Jul 18, 2019 | 124.24 | 125.51 | 122.59 | 124.76 | 907,574 | +0.01(+0.01%) |
Jul 17, 2019 | 126.18 | 126.52 | 124.22 | 124.75 | 536,110 | -1.50(-1.19%) |
Jul 16, 2019 | 126.14 | 127.22 | 125.98 | 126.25 | 694,793 | +0.06(+0.05%) |
Jul 15, 2019 | 125.09 | 126.20 | 124.83 | 126.19 | 495,667 | +1.29(+1.03%) |
Jul 12, 2019 | 124.69 | 125.25 | 124.33 | 124.90 | 462,599 | +0.51(+0.41%) |
Jul 11, 2019 | 123.90 | 124.41 | 122.84 | 124.39 | 580,498 | +0.12(+0.10%) |
Jul 10, 2019 | 124.75 | 125.11 | 123.39 | 124.27 | 951,614 | +0.47(+0.38%) |
Jul 09, 2019 | 123.81 | 124.30 | 123.15 | 123.80 | 805,591 | -0.65(-0.52%) |
Jul 08, 2019 | 126.29 | 126.41 | 124.27 | 124.44 | 666,593 | -2.07(-1.64%) |
Jul 05, 2019 | 126.41 | 126.82 | 125.31 | 126.52 | 925,198 | -0.79(-0.62%) |
Jul 03, 2019 | 124.80 | 127.41 | 124.63 | 127.31 | 746,949 | +2.83(+2.28%) |
Jul 02, 2019 | 125.32 | 125.74 | 123.80 | 124.48 | 952,680 | -0.97(-0.77%) |
Jul 01, 2019 | 127.80 | 128.31 | 124.16 | 125.44 | 1,148,329 | -1.05(-0.83%) |
Jun 28, 2019 | 125.44 | 126.85 | 123.81 | 126.49 | 2,184,413 | +1.33(+1.06%) |
Jun 27, 2019 | 125.54 | 125.83 | 124.67 | 125.17 | 827,398 | -1.20(-0.95%) |
Jun 26, 2019 | 128.81 | 129.12 | 126.17 | 126.37 | 967,601 | -2.26(-1.76%) |
Jun 25, 2019 | 127.73 | 129.06 | 126.95 | 128.63 | 838,108 | +0.79(+0.62%) |
Jun 24, 2019 | 126.73 | 128.35 | 126.37 | 127.83 | 991,945 | +0.84(+0.66%) |
Jun 21, 2019 | 130.44 | 130.44 | 126.84 | 127.00 | 1,606,652 | -3.77(-2.88%) |
Jun 20, 2019 | 130.14 | 131.02 | 129.27 | 130.76 | 975,121 | +1.53(+1.19%) |
Jun 19, 2019 | 128.40 | 129.35 | 127.02 | 129.23 | 1,119,875 | +0.97(+0.76%) |
Jun 18, 2019 | 128.53 | 130.03 | 127.75 | 128.26 | 1,340,210 | +0.23(+0.18%) |
Jun 17, 2019 | 129.09 | 129.37 | 127.60 | 128.02 | 1,234,829 | -1.07(-0.83%) |
Jun 14, 2019 | 130.17 | 130.32 | 128.63 | 129.09 | 1,100,980 | -0.97(-0.75%) |
Jun 13, 2019 | 131.69 | 132.53 | 129.10 | 130.06 | 1,160,669 | -1.47(-1.12%) |
Jun 12, 2019 | 131.50 | 132.38 | 130.79 | 131.53 | 858,242 | -0.48(-0.36%) |
Jun 11, 2019 | 132.22 | 132.39 | 131.28 | 132.00 | 1,171,625 | +0.71(+0.54%) |
Jun 10, 2019 | 131.60 | 131.60 | 129.72 | 131.29 | 738,080 | +0.01(+0.01%) |
Jun 07, 2019 | 129.27 | 132.70 | 129.25 | 131.28 | 1,542,779 | +2.43(+1.89%) |
Jun 06, 2019 | 122.89 | 129.15 | 122.70 | 128.85 | 1,937,900 | +6.39(+5.22%) |
Jun 05, 2019 | 123.36 | 123.68 | 116.39 | 122.46 | 2,584,684 | -2.00(-1.60%) |
Jun 04, 2019 | 121.86 | 124.46 | 121.16 | 124.46 | 1,379,545 | +3.76(+3.11%) |
Jun 03, 2019 | 117.03 | 120.98 | 117.03 | 120.70 | 1,231,513 | +3.21(+2.73%) |
May 31, 2019 | 116.73 | 118.09 | 115.84 | 117.49 | 738,482 | +0.22(+0.19%) |
May 30, 2019 | 116.42 | 117.74 | 116.42 | 117.27 | 481,860 | +0.69(+0.60%) |
May 29, 2019 | 116.35 | 116.89 | 115.91 | 116.58 | 594,436 | -0.18(-0.16%) |
May 28, 2019 | 116.81 | 118.23 | 116.76 | 116.76 | 1,568,018 | -0.11(-0.10%) |
May 24, 2019 | 118.19 | 118.44 | 116.14 | 116.87 | 875,759 | -0.72(-0.61%) |
May 23, 2019 | 116.91 | 118.14 | 116.63 | 117.59 | 618,222 | -0.31(-0.27%) |
May 22, 2019 | 117.11 | 118.18 | 116.89 | 117.91 | 600,779 | +0.96(+0.82%) |
May 21, 2019 | 117.19 | 117.83 | 116.64 | 116.95 | 658,015 | +0.01(+0.01%) |
May 20, 2019 | 117.81 | 118.32 | 116.58 | 116.94 | 981,839 | -1.63(-1.38%) |
May 17, 2019 | 117.84 | 119.19 | 117.60 | 118.57 | 661,372 | -0.25(-0.21%) |
May 16, 2019 | 118.04 | 119.96 | 117.39 | 118.83 | 1,167,973 | +1.19(+1.01%) |
May 15, 2019 | 117.45 | 117.88 | 116.89 | 117.64 | 1,012,368 | -0.36(-0.31%) |
May 14, 2019 | 116.76 | 119.08 | 116.76 | 118.00 | 1,380,519 | +1.33(+1.14%) |
May 13, 2019 | 115.99 | 117.05 | 115.51 | 116.67 | 1,381,874 | -1.43(-1.21%) |
May 10, 2019 | 117.78 | 118.67 | 116.27 | 118.11 | 779,169 | +0.10(+0.09%) |
May 09, 2019 | 117.21 | 118.29 | 116.56 | 118.00 | 1,097,290 | +0.75(+0.64%) |
May 08, 2019 | 116.71 | 117.67 | 115.61 | 117.25 | 2,155,865 | +0.13(+0.11%) |
May 07, 2019 | 120.39 | 123.96 | 116.07 | 117.12 | 3,039,005 | -2.36(-1.98%) |
May 06, 2019 | 118.77 | 119.73 | 118.40 | 119.48 | 1,456,767 | -1.90(-1.57%) |
May 03, 2019 | 120.53 | 122.04 | 120.13 | 121.39 | 1,428,785 | +1.09(+0.91%) |
May 02, 2019 | 119.41 | 120.34 | 118.64 | 120.29 | 1,181,208 | +0.72(+0.60%) |
May 01, 2019 | 119.59 | 120.36 | 118.64 | 119.57 | 837,278 | +0.03(+0.02%) |
Apr 30, 2019 | 119.49 | 120.17 | 118.67 | 119.55 | 846,199 | +0.33(+0.28%) |
Apr 29, 2019 | 119.62 | 119.66 | 118.67 | 119.22 | 575,245 | -0.14(-0.12%) |
Apr 26, 2019 | 118.55 | 119.91 | 118.31 | 119.35 | 631,519 | +0.99(+0.84%) |
Apr 25, 2019 | 117.92 | 118.50 | 117.14 | 118.36 | 864,927 | +0.12(+0.10%) |
Apr 24, 2019 | 118.34 | 118.97 | 117.59 | 118.24 | 672,356 | -0.08(-0.07%) |
Apr 23, 2019 | 117.39 | 119.47 | 117.39 | 118.32 | 823,213 | +0.98(+0.84%) |
Apr 22, 2019 | 117.40 | 118.05 | 117.00 | 117.34 | 548,095 | -0.65(-0.55%) |
Apr 18, 2019 | 116.86 | 118.04 | 116.73 | 117.99 | 1,026,636 | +0.90(+0.77%) |
Apr 17, 2019 | 118.31 | 118.31 | 116.80 | 117.09 | 730,412 | -0.33(-0.28%) |
Apr 16, 2019 | 116.94 | 117.45 | 115.46 | 117.42 | 1,319,587 | +1.16(+1.00%) |
Apr 15, 2019 | 116.26 | 116.63 | 115.95 | 116.26 | 1,616,289 | +0.43(+0.37%) |
Apr 12, 2019 | 114.21 | 116.01 | 113.89 | 115.83 | 1,552,345 | +2.06(+1.81%) |
Apr 11, 2019 | 113.19 | 113.97 | 112.83 | 113.78 | 947,151 | +0.56(+0.50%) |
Apr 10, 2019 | 114.28 | 114.28 | 112.13 | 113.21 | 1,109,393 | -0.61(-0.53%) |
Apr 09, 2019 | 113.43 | 114.58 | 113.04 | 113.82 | 1,054,603 | -0.66(-0.58%) |
Apr 08, 2019 | 114.71 | 114.82 | 113.80 | 114.48 | 615,562 | -0.23(-0.20%) |
Apr 05, 2019 | 114.40 | 115.15 | 114.09 | 114.71 | 798,994 | +0.31(+0.27%) |
Apr 04, 2019 | 113.78 | 115.27 | 113.59 | 114.40 | 1,168,763 | +0.95(+0.84%) |
Apr 03, 2019 | 113.96 | 113.96 | 112.89 | 113.45 | 892,810 | +0.20(+0.18%) |
Apr 02, 2019 | 113.65 | 114.61 | 112.75 | 113.25 | 1,071,305 | -0.24(-0.21%) |
Apr 01, 2019 | 112.48 | 113.56 | 112.07 | 113.49 | 857,867 | +1.75(+1.57%) |
Mar 29, 2019 | 112.67 | 112.83 | 110.90 | 111.74 | 1,135,789 | -0.80(-0.71%) |
Mar 28, 2019 | 110.63 | 112.70 | 110.53 | 112.53 | 1,512,881 | +2.51(+2.28%) |
Mar 27, 2019 | 108.73 | 110.60 | 108.52 | 110.03 | 1,395,158 | +1.30(+1.20%) |
Mar 26, 2019 | 107.93 | 109.17 | 107.91 | 108.73 | 1,015,042 | +1.40(+1.30%) |
Mar 25, 2019 | 107.49 | 108.13 | 106.40 | 107.33 | 1,272,697 | -0.85(-0.79%) |
Mar 22, 2019 | 108.77 | 109.18 | 107.49 | 108.18 | 1,345,220 | -0.90(-0.83%) |
Mar 21, 2019 | 107.29 | 109.84 | 106.75 | 109.08 | 1,937,548 | +3.38(+3.20%) |
Mar 20, 2019 | 106.53 | 106.83 | 105.11 | 105.70 | 1,426,626 | -0.88(-0.83%) |
Mar 19, 2019 | 108.13 | 108.38 | 106.35 | 106.58 | 1,474,564 | -1.18(-1.10%) |
Mar 18, 2019 | 107.09 | 107.76 | 105.49 | 107.76 | 1,519,199 | +0.29(+0.27%) |
Mar 15, 2019 | 107.83 | 108.23 | 106.97 | 107.47 | 1,686,680 | -0.32(-0.30%) |
Mar 14, 2019 | 108.11 | 108.29 | 106.96 | 107.79 | 1,251,092 | -0.41(-0.38%) |
Mar 13, 2019 | 109.14 | 109.74 | 108.11 | 108.20 | 1,198,052 | -0.64(-0.59%) |
Mar 12, 2019 | 109.07 | 110.17 | 108.73 | 108.84 | 849,413 | -0.14(-0.13%) |
Mar 11, 2019 | 108.43 | 109.36 | 108.11 | 108.98 | 726,299 | +0.81(+0.75%) |
Mar 08, 2019 | 106.70 | 108.37 | 106.70 | 108.17 | 1,307,122 | +0.77(+0.72%) |
Mar 07, 2019 | 109.33 | 109.56 | 106.70 | 107.40 | 1,434,029 | -1.95(-1.78%) |
Mar 06, 2019 | 109.57 | 110.22 | 109.18 | 109.35 | 709,617 | -0.12(-0.11%) |
Mar 05, 2019 | 110.41 | 110.69 | 109.31 | 109.47 | 683,226 | -0.91(-0.82%) |
Mar 04, 2019 | 110.94 | 111.35 | 109.09 | 110.38 | 773,185 | +0.08(+0.07%) |
Mar 01, 2019 | 110.45 | 111.03 | 109.37 | 110.30 | 1,027,728 | +0.32(+0.29%) |
Feb 28, 2019 | 110.19 | 110.45 | 109.55 | 109.98 | 1,173,551 | +0.13(+0.12%) |
Feb 27, 2019 | 108.97 | 110.07 | 108.05 | 109.85 | 1,512,123 | +1.16(+1.07%) |
Feb 26, 2019 | 109.49 | 109.50 | 108.51 | 108.69 | 1,061,763 | -1.11(-1.01%) |
Feb 25, 2019 | 111.12 | 111.26 | 109.42 | 109.80 | 1,016,398 | -0.81(-0.73%) |
Feb 22, 2019 | 111.53 | 111.87 | 110.00 | 110.61 | 1,224,927 | -0.44(-0.40%) |
Feb 21, 2019 | 111.87 | 112.12 | 110.47 | 111.05 | 1,132,750 | -1.06(-0.95%) |
Feb 20, 2019 | 110.54 | 113.74 | 110.54 | 112.11 | 1,953,947 | +1.61(+1.45%) |
Feb 19, 2019 | 113.10 | 113.45 | 110.28 | 110.50 | 2,147,464 | -3.36(-2.95%) |
Feb 15, 2019 | 115.24 | 116.83 | 113.21 | 113.87 | 2,798,458 | -0.56(-0.49%) |
Feb 14, 2019 | 118.42 | 119.68 | 110.46 | 114.43 | 5,710,894 | -10.83(-8.65%) |
Feb 13, 2019 | 126.31 | 126.52 | 124.93 | 125.26 | 787,061 | -0.57(-0.45%) |
Feb 12, 2019 | 124.47 | 126.14 | 123.12 | 125.83 | 760,989 | +2.32(+1.88%) |
Feb 11, 2019 | 122.58 | 123.61 | 122.15 | 123.51 | 605,774 | +1.23(+1.00%) |
Feb 08, 2019 | 122.09 | 122.72 | 120.90 | 122.29 | 756,797 | -0.44(-0.36%) |
Feb 07, 2019 | 123.06 | 123.22 | 121.52 | 122.73 | 375,313 | -0.91(-0.73%) |
Feb 06, 2019 | 123.36 | 124.21 | 123.10 | 123.63 | 350,300 | -0.38(-0.31%) |
Feb 05, 2019 | 122.79 | 124.09 | 122.38 | 124.01 | 565,882 | +1.22(+1.00%) |
Feb 04, 2019 | 122.45 | 122.79 | 121.75 | 122.79 | 540,651 | +0.63(+0.52%) |
Feb 01, 2019 | 122.42 | 122.95 | 121.61 | 122.16 | 554,613 | -0.14(-0.11%) |
Jan 31, 2019 | 119.94 | 122.75 | 118.80 | 122.30 | 1,063,361 | +1.91(+1.58%) |
Jan 30, 2019 | 120.49 | 121.09 | 119.58 | 120.39 | 487,727 | +0.54(+0.45%) |
Jan 29, 2019 | 117.78 | 119.92 | 117.78 | 119.85 | 607,761 | +1.70(+1.44%) |
Jan 28, 2019 | 117.74 | 118.67 | 117.48 | 118.15 | 612,783 | -0.72(-0.60%) |
Jan 25, 2019 | 119.51 | 120.22 | 118.73 | 118.86 | 414,801 | +0.51(+0.43%) |
Jan 24, 2019 | 118.09 | 118.98 | 117.96 | 118.36 | 724,935 | -0.11(-0.09%) |
Jan 23, 2019 | 119.45 | 119.96 | 117.45 | 118.47 | 560,672 | -0.63(-0.53%) |
Jan 22, 2019 | 119.94 | 120.33 | 118.36 | 119.10 | 638,308 | +0.01(+0.01%) |
Jan 18, 2019 | 117.43 | 119.61 | 116.79 | 119.09 | 579,075 | +2.21(+1.89%) |
Jan 17, 2019 | 115.88 | 117.23 | 115.85 | 116.88 | 630,223 | +0.97(+0.84%) |
Jan 16, 2019 | 115.16 | 115.94 | 114.92 | 115.91 | 1,008,041 | +0.67(+0.58%) |
Jan 15, 2019 | 114.78 | 115.25 | 114.24 | 115.23 | 646,568 | +0.09(+0.08%) |
Jan 14, 2019 | 115.60 | 116.06 | 114.61 | 115.14 | 562,767 | -1.27(-1.09%) |
Jan 11, 2019 | 115.93 | 117.33 | 115.47 | 116.41 | 1,066,797 | -0.66(-0.57%) |
Jan 10, 2019 | 117.02 | 117.42 | 116.12 | 117.07 | 854,696 | -0.74(-0.63%) |
Jan 09, 2019 | 118.69 | 118.69 | 116.45 | 117.81 | 888,993 | -0.44(-0.37%) |
Jan 08, 2019 | 119.33 | 119.67 | 117.33 | 118.25 | 867,231 | -0.52(-0.44%) |
Jan 07, 2019 | 117.07 | 119.28 | 117.02 | 118.77 | 757,623 | +1.35(+1.15%) |
Jan 04, 2019 | 114.78 | 117.85 | 113.80 | 117.42 | 804,677 | +4.20(+3.71%) |
Jan 03, 2019 | 115.84 | 116.45 | 113.13 | 113.22 | 1,031,616 | -2.86(-2.47%) |
Jan 02, 2019 | 115.01 | 116.75 | 114.62 | 116.09 | 1,236,966 | +0.27(+0.23%) |
Dec 31, 2018 | 114.79 | 115.82 | 114.28 | 115.82 | 718,424 | +1.76(+1.54%) |
Dec 28, 2018 | 114.58 | 115.53 | 112.75 | 114.06 | 651,648 | -0.16(-0.14%) |
Dec 27, 2018 | 111.43 | 114.25 | 110.26 | 114.22 | 954,882 | +2.47(+2.21%) |
Dec 26, 2018 | 109.76 | 111.79 | 107.75 | 111.76 | 990,911 | +4.58(+4.27%) |
Dec 24, 2018 | 109.83 | 110.38 | 107.12 | 107.18 | 581,405 | -2.80(-2.54%) |
Dec 21, 2018 | 110.00 | 113.17 | 109.23 | 109.97 | 2,311,748 | -0.09(-0.09%) |
Dec 20, 2018 | 112.39 | 112.39 | 109.12 | 110.07 | 1,578,500 | -2.61(-2.31%) |
Dec 19, 2018 | 114.12 | 115.62 | 112.03 | 112.67 | 1,181,540 | -0.93(-0.82%) |
Dec 18, 2018 | 114.05 | 115.05 | 113.15 | 113.61 | 1,503,194 | +0.33(+0.30%) |
Dec 17, 2018 | 116.45 | 116.61 | 112.25 | 113.27 | 1,692,520 | -2.95(-2.54%) |
Dec 14, 2018 | 115.70 | 116.53 | 115.15 | 116.22 | 985,836 | -0.03(-0.02%) |
Dec 13, 2018 | 117.39 | 118.03 | 115.78 | 116.25 | 1,119,921 | -1.03(-0.88%) |
Dec 12, 2018 | 119.91 | 120.25 | 117.21 | 117.28 | 721,625 | -0.89(-0.75%) |
Dec 11, 2018 | 119.64 | 120.30 | 117.75 | 118.17 | 1,068,029 | +0.06(+0.05%) |
Dec 10, 2018 | 116.65 | 118.62 | 115.45 | 118.11 | 1,147,572 | +0.60(+0.51%) |
Dec 07, 2018 | 119.26 | 120.78 | 116.95 | 117.51 | 996,911 | -1.51(-1.27%) |
Dec 06, 2018 | 118.44 | 120.03 | 116.46 | 119.02 | 1,623,229 | +0.44(+0.37%) |
Dec 04, 2018 | 121.76 | 123.25 | 118.35 | 118.58 | 1,576,918 | -3.04(-2.50%) |
Dec 03, 2018 | 122.02 | 122.05 | 120.33 | 121.62 | 1,329,358 | +0.14(+0.11%) |
Nov 30, 2018 | 121.35 | 122.06 | 120.88 | 121.48 | 1,339,202 | +0.04(+0.04%) |
Nov 29, 2018 | 120.47 | 122.15 | 120.17 | 121.44 | 889,056 | +0.86(+0.71%) |
Nov 28, 2018 | 120.33 | 121.42 | 119.10 | 120.58 | 1,441,083 | +0.47(+0.39%) |
Nov 27, 2018 | 119.07 | 120.55 | 118.17 | 120.11 | 874,063 | +0.16(+0.13%) |
Nov 26, 2018 | 120.40 | 121.00 | 118.78 | 119.96 | 703,438 | +0.09(+0.08%) |
Nov 23, 2018 | 119.15 | 120.37 | 118.66 | 119.86 | 304,634 | +0.21(+0.18%) |
Nov 21, 2018 | 119.65 | 119.65 | 119.65 | 0 | +1.10(+0.93%) | |
Nov 20, 2018 | 119.00 | 119.81 | 117.82 | 118.55 | 1,252,773 | -2.04(-1.69%) |
Nov 19, 2018 | 122.30 | 123.03 | 119.84 | 120.59 | 712,261 | -2.13(-1.73%) |
Nov 16, 2018 | 120.94 | 122.97 | 119.23 | 122.72 | 706,733 | +0.51(+0.42%) |
Nov 15, 2018 | 120.56 | 122.44 | 119.84 | 122.20 | 937,254 | +0.89(+0.74%) |
Nov 14, 2018 | 122.06 | 123.47 | 120.97 | 121.31 | 930,741 | -1.30(-1.06%) |
Nov 13, 2018 | 122.81 | 123.72 | 121.80 | 122.61 | 876,839 | -0.04(-0.04%) |
Nov 12, 2018 | 124.96 | 125.52 | 122.56 | 122.66 | 1,064,003 | -2.44(-1.95%) |
Nov 09, 2018 | 125.79 | 126.12 | 124.05 | 125.10 | 684,232 | -1.18(-0.93%) |
Nov 08, 2018 | 124.46 | 126.28 | 123.93 | 126.28 | 704,839 | +1.81(+1.45%) |
Nov 07, 2018 | 127.93 | 128.23 | 121.93 | 124.47 | 1,356,505 | -3.07(-2.41%) |
Nov 06, 2018 | 123.51 | 129.15 | 121.91 | 127.54 | 1,224,275 | +2.28(+1.82%) |
Nov 05, 2018 | 125.13 | 125.51 | 123.49 | 125.26 | 1,123,752 | +0.04(+0.03%) |
Nov 02, 2018 | 126.00 | 126.25 | 124.43 | 125.21 | 771,321 | -0.19(-0.15%) |