Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 126.96 | 127.00 | 126.08 | 126.71 | 394,396 | -0.12(-0.10%) |
Oct 30, 2019 | 126.52 | 127.03 | 125.96 | 126.83 | 412,135 | +0.51(+0.40%) |
Oct 29, 2019 | 126.55 | 126.81 | 126.18 | 126.32 | 668,151 | -0.36(-0.28%) |
Oct 28, 2019 | 126.38 | 126.85 | 126.38 | 126.68 | 310,467 | +0.94(+0.75%) |
Oct 25, 2019 | 124.69 | 125.98 | 124.69 | 125.74 | 345,189 | +0.67(+0.54%) |
Oct 24, 2019 | 125.37 | 125.37 | 124.71 | 125.07 | 310,191 | +0.17(+0.14%) |
Oct 23, 2019 | 124.40 | 124.90 | 124.31 | 124.90 | 286,390 | +0.32(+0.26%) |
Oct 22, 2019 | 125.28 | 125.39 | 124.51 | 124.58 | 471,688 | -0.35(-0.28%) |
Oct 21, 2019 | 124.58 | 124.95 | 124.40 | 124.92 | 239,378 | +0.97(+0.79%) |
Oct 18, 2019 | 124.51 | 124.78 | 123.62 | 123.95 | 551,599 | -0.84(-0.68%) |
Oct 17, 2019 | 125.07 | 125.18 | 124.47 | 124.79 | 336,534 | +0.35(+0.28%) |
Oct 16, 2019 | 124.44 | 124.73 | 124.25 | 124.45 | 260,061 | -0.17(-0.14%) |
Oct 15, 2019 | 123.76 | 124.94 | 123.76 | 124.62 | 527,050 | +1.33(+1.08%) |
Oct 14, 2019 | 123.24 | 123.58 | 123.11 | 123.28 | 269,828 | -0.08(-0.06%) |
Oct 11, 2019 | 123.44 | 124.34 | 123.28 | 123.36 | 901,375 | +1.16(+0.95%) |
Oct 10, 2019 | 121.29 | 122.60 | 121.29 | 122.20 | 378,586 | +0.83(+0.69%) |
Oct 09, 2019 | 121.15 | 121.76 | 120.88 | 121.36 | 466,527 | +1.15(+0.96%) |
Oct 08, 2019 | 121.19 | 121.61 | 120.20 | 120.21 | 589,544 | -1.83(-1.50%) |
Oct 07, 2019 | 122.22 | 122.93 | 121.96 | 122.04 | 346,759 | -0.46(-0.37%) |
Oct 04, 2019 | 121.15 | 122.58 | 121.15 | 122.50 | 314,468 | +1.73(+1.44%) |
Oct 03, 2019 | 119.67 | 120.76 | 118.37 | 120.76 | 500,633 | +1.09(+0.91%) |
Oct 02, 2019 | 121.17 | 121.19 | 119.18 | 119.68 | 552,901 | -2.15(-1.76%) |
Oct 01, 2019 | 123.63 | 124.02 | 121.82 | 121.82 | 352,539 | -1.44(-1.17%) |
Sep 30, 2019 | 122.92 | 123.52 | 122.90 | 123.27 | 297,778 | +0.65(+0.53%) |
Sep 27, 2019 | 123.58 | 123.58 | 121.95 | 122.62 | 757,262 | -0.53(-0.43%) |
Sep 26, 2019 | 123.54 | 123.54 | 122.57 | 123.15 | 309,955 | -0.41(-0.33%) |
Sep 25, 2019 | 122.76 | 123.75 | 122.10 | 123.57 | 304,097 | +0.94(+0.76%) |
Sep 24, 2019 | 124.34 | 124.48 | 122.28 | 122.63 | 629,141 | -1.13(-0.92%) |
Sep 23, 2019 | 123.42 | 124.09 | 123.42 | 123.76 | 174,354 | +0.05(+0.04%) |
Sep 20, 2019 | 124.82 | 124.87 | 123.56 | 123.72 | 940,936 | -0.77(-0.61%) |
Sep 19, 2019 | 124.68 | 125.12 | 124.31 | 124.48 | 252,715 | +0.03(+0.02%) |
Sep 18, 2019 | 124.11 | 124.50 | 123.30 | 124.45 | 293,160 | +0.11(+0.09%) |
Sep 17, 2019 | 123.96 | 124.35 | 123.87 | 124.34 | 209,688 | +0.32(+0.26%) |
Sep 16, 2019 | 124.15 | 124.37 | 123.77 | 124.03 | 411,614 | -0.61(-0.49%) |
Sep 13, 2019 | 124.91 | 125.00 | 124.49 | 124.63 | 329,365 | -0.16(-0.13%) |
Sep 12, 2019 | 124.69 | 125.33 | 124.38 | 124.79 | 606,238 | +0.45(+0.36%) |
Sep 11, 2019 | 123.53 | 124.36 | 123.29 | 124.34 | 289,741 | +0.98(+0.79%) |
Sep 10, 2019 | 123.01 | 123.36 | 122.53 | 123.36 | 428,609 | +0.05(+0.04%) |
Sep 09, 2019 | 123.68 | 123.68 | 122.91 | 123.32 | 291,015 | +0.09(+0.08%) |
Sep 06, 2019 | 123.39 | 123.47 | 122.90 | 123.22 | 159,055 | +0.00(+0.00%) |
Sep 05, 2019 | 122.65 | 123.57 | 122.65 | 123.22 | 357,568 | +1.70(+1.40%) |
Sep 04, 2019 | 121.10 | 121.53 | 120.75 | 121.52 | 183,206 | +1.45(+1.20%) |
Sep 03, 2019 | 120.12 | 120.41 | 119.52 | 120.08 | 323,216 | -0.77(-0.63%) |
Aug 30, 2019 | 121.56 | 121.56 | 120.39 | 120.84 | 373,845 | -0.09(-0.08%) |
Aug 29, 2019 | 120.63 | 121.15 | 120.11 | 120.94 | 405,964 | +1.47(+1.23%) |
Aug 28, 2019 | 118.32 | 119.52 | 117.99 | 119.46 | 283,131 | +0.87(+0.73%) |
Aug 27, 2019 | 119.74 | 119.90 | 118.31 | 118.59 | 363,418 | -0.45(-0.38%) |
Aug 26, 2019 | 118.72 | 119.07 | 118.05 | 119.04 | 455,429 | +1.43(+1.21%) |
Aug 23, 2019 | 120.22 | 120.96 | 117.07 | 117.61 | 904,816 | -3.21(-2.66%) |
Aug 22, 2019 | 121.23 | 121.49 | 120.10 | 120.82 | 388,255 | -0.09(-0.08%) |
Aug 21, 2019 | 120.91 | 121.10 | 120.63 | 120.92 | 329,435 | +1.07(+0.90%) |
Aug 20, 2019 | 120.67 | 120.82 | 119.82 | 119.84 | 439,670 | -1.01(-0.83%) |
Aug 19, 2019 | 120.72 | 121.11 | 120.46 | 120.85 | 291,355 | +1.50(+1.26%) |
Aug 16, 2019 | 118.42 | 119.50 | 118.42 | 119.35 | 345,763 | +1.81(+1.54%) |
Aug 15, 2019 | 117.75 | 118.03 | 116.64 | 117.54 | 401,606 | +0.21(+0.18%) |
Aug 14, 2019 | 119.04 | 119.26 | 117.32 | 117.33 | 651,203 | -3.56(-2.95%) |
Aug 13, 2019 | 118.83 | 121.52 | 118.73 | 120.89 | 322,812 | +1.90(+1.60%) |
Aug 12, 2019 | 119.65 | 119.93 | 118.50 | 118.99 | 208,746 | -1.37(-1.14%) |
Aug 09, 2019 | 120.81 | 121.02 | 119.54 | 120.36 | 514,894 | -0.88(-0.72%) |
Aug 08, 2019 | 119.66 | 121.23 | 119.44 | 121.23 | 492,851 | +2.30(+1.94%) |
Aug 07, 2019 | 117.58 | 119.22 | 116.46 | 118.93 | 570,717 | -0.05(-0.04%) |
Aug 06, 2019 | 118.29 | 119.06 | 117.55 | 118.98 | 560,275 | +1.64(+1.40%) |
Aug 05, 2019 | 119.17 | 119.17 | 116.46 | 117.33 | 964,694 | -3.74(-3.09%) |
Aug 02, 2019 | 121.55 | 121.55 | 120.25 | 121.08 | 748,654 | -0.84(-0.69%) |
Aug 01, 2019 | 123.11 | 124.58 | 121.61 | 121.92 | 798,334 | -0.99(-0.80%) |
Jul 31, 2019 | 124.57 | 124.63 | 122.11 | 122.91 | 561,834 | -1.54(-1.24%) |
Jul 30, 2019 | 124.29 | 124.72 | 124.09 | 124.44 | 266,526 | -0.48(-0.38%) |
Jul 29, 2019 | 125.06 | 125.06 | 124.60 | 124.92 | 147,060 | -0.19(-0.15%) |
Jul 26, 2019 | 124.58 | 125.21 | 124.44 | 125.11 | 331,937 | +1.05(+0.84%) |
Jul 25, 2019 | 124.51 | 124.55 | 123.72 | 124.06 | 322,991 | -0.55(-0.44%) |
Jul 24, 2019 | 123.67 | 124.61 | 123.67 | 124.61 | 335,232 | +0.59(+0.47%) |
Jul 23, 2019 | 123.79 | 124.07 | 123.41 | 124.03 | 262,178 | +0.78(+0.63%) |
Jul 22, 2019 | 123.05 | 123.44 | 122.77 | 123.25 | 520,913 | +0.39(+0.32%) |
Jul 19, 2019 | 124.17 | 124.17 | 122.77 | 122.86 | 557,123 | -0.72(-0.58%) |
Jul 18, 2019 | 122.94 | 123.71 | 122.65 | 123.58 | 430,076 | +0.37(+0.30%) |
Jul 17, 2019 | 124.05 | 124.13 | 123.20 | 123.20 | 509,266 | -0.79(-0.64%) |
Jul 16, 2019 | 124.40 | 124.48 | 123.85 | 124.00 | 228,004 | -0.47(-0.38%) |
Jul 15, 2019 | 124.54 | 124.54 | 124.18 | 124.47 | 258,498 | +0.10(+0.08%) |
Jul 12, 2019 | 124.07 | 124.37 | 123.92 | 124.37 | 283,813 | +0.51(+0.41%) |
Jul 11, 2019 | 123.91 | 124.06 | 123.47 | 123.86 | 328,094 | +0.21(+0.17%) |
Jul 10, 2019 | 123.38 | 123.99 | 123.22 | 123.65 | 396,984 | +0.77(+0.62%) |
Jul 09, 2019 | 122.09 | 123.01 | 122.09 | 122.89 | 345,649 | +0.26(+0.21%) |
Jul 08, 2019 | 122.69 | 122.76 | 122.34 | 122.62 | 268,535 | -0.64(-0.52%) |
Jul 05, 2019 | 122.91 | 123.42 | 122.48 | 123.27 | 191,209 | -0.18(-0.14%) |
Jul 03, 2019 | 122.80 | 123.45 | 122.76 | 123.45 | 174,918 | +0.95(+0.78%) |
Jul 02, 2019 | 121.96 | 122.51 | 121.69 | 122.49 | 452,872 | +0.49(+0.40%) |
Jul 01, 2019 | 122.43 | 122.57 | 121.50 | 122.00 | 524,046 | +1.09(+0.90%) |
Jun 28, 2019 | 120.94 | 121.08 | 120.48 | 120.91 | 481,561 | +0.42(+0.35%) |
Jun 27, 2019 | 120.55 | 120.75 | 120.28 | 120.49 | 304,857 | +0.32(+0.26%) |
Jun 26, 2019 | 120.62 | 120.81 | 120.13 | 120.17 | 199,515 | -0.01(-0.01%) |
Jun 25, 2019 | 121.50 | 121.52 | 120.05 | 120.18 | 394,120 | -1.30(-1.07%) |
Jun 24, 2019 | 121.64 | 121.81 | 121.44 | 121.48 | 267,075 | -0.14(-0.12%) |
Jun 21, 2019 | 121.52 | 122.23 | 121.51 | 121.62 | 470,736 | -0.03(-0.02%) |
Jun 20, 2019 | 121.76 | 121.88 | 120.77 | 121.64 | 516,965 | +1.18(+0.98%) |
Jun 19, 2019 | 120.43 | 120.73 | 119.67 | 120.46 | 415,529 | +0.16(+0.13%) |
Jun 18, 2019 | 119.94 | 120.79 | 119.84 | 120.30 | 718,121 | +1.19(+0.99%) |
Jun 17, 2019 | 118.95 | 119.37 | 118.93 | 119.12 | 332,797 | +0.25(+0.21%) |
Jun 14, 2019 | 118.74 | 119.15 | 118.50 | 118.86 | 541,120 | -0.11(-0.09%) |
Jun 13, 2019 | 118.85 | 119.07 | 118.52 | 118.98 | 308,241 | +0.58(+0.49%) |
Jun 12, 2019 | 118.56 | 118.76 | 118.22 | 118.40 | 188,332 | -0.27(-0.23%) |
Jun 11, 2019 | 119.47 | 119.64 | 118.46 | 118.67 | 232,006 | +0.06(+0.05%) |
Jun 10, 2019 | 118.68 | 119.42 | 118.54 | 118.61 | 306,967 | +0.64(+0.54%) |
Jun 07, 2019 | 117.02 | 118.44 | 117.02 | 117.97 | 282,966 | +1.37(+1.18%) |
Jun 06, 2019 | 115.84 | 116.89 | 115.66 | 116.59 | 403,615 | +0.87(+0.75%) |
Jun 05, 2019 | 115.61 | 115.74 | 114.77 | 115.72 | 365,149 | +0.83(+0.73%) |
Jun 04, 2019 | 113.41 | 114.93 | 113.30 | 114.89 | 547,554 | +2.52(+2.24%) |
Jun 03, 2019 | 113.12 | 113.35 | 111.77 | 112.37 | 680,934 | -0.78(-0.69%) |
May 31, 2019 | 113.58 | 113.97 | 113.13 | 113.14 | 651,480 | -1.75(-1.52%) |
May 30, 2019 | 115.03 | 115.25 | 114.42 | 114.90 | 662,025 | +0.19(+0.16%) |
May 29, 2019 | 114.95 | 115.08 | 114.01 | 114.71 | 577,781 | -0.95(-0.83%) |
May 28, 2019 | 117.08 | 117.08 | 115.59 | 115.67 | 254,181 | -0.85(-0.73%) |
May 24, 2019 | 117.03 | 117.07 | 116.33 | 116.52 | 199,468 | +0.24(+0.21%) |
May 23, 2019 | 116.68 | 116.68 | 115.62 | 116.28 | 515,278 | -1.46(-1.24%) |
May 22, 2019 | 117.59 | 118.14 | 117.48 | 117.74 | 445,946 | -0.33(-0.28%) |
May 21, 2019 | 117.92 | 118.24 | 117.68 | 118.08 | 249,425 | +0.91(+0.78%) |
May 20, 2019 | 117.15 | 117.74 | 116.83 | 117.17 | 693,177 | -0.80(-0.68%) |
May 17, 2019 | 117.62 | 119.10 | 117.51 | 117.97 | 713,619 | -0.72(-0.61%) |
May 16, 2019 | 117.84 | 119.30 | 117.84 | 118.69 | 424,539 | +1.18(+1.00%) |
May 15, 2019 | 115.90 | 117.78 | 115.82 | 117.51 | 527,026 | +0.94(+0.80%) |
May 14, 2019 | 116.16 | 117.32 | 116.01 | 116.58 | 571,465 | +0.89(+0.77%) |
May 13, 2019 | 116.28 | 116.75 | 115.34 | 115.69 | 671,790 | -2.98(-2.52%) |
May 10, 2019 | 117.79 | 119.11 | 116.35 | 118.67 | 777,159 | +0.47(+0.40%) |
May 09, 2019 | 117.68 | 118.45 | 116.88 | 118.20 | 829,980 | -0.48(-0.41%) |
May 08, 2019 | 118.68 | 119.45 | 118.38 | 118.68 | 685,027 | -0.19(-0.16%) |
May 07, 2019 | 119.88 | 120.02 | 117.94 | 118.86 | 755,177 | -2.05(-1.69%) |
May 06, 2019 | 119.36 | 121.05 | 119.25 | 120.91 | 586,114 | -0.50(-0.41%) |
May 03, 2019 | 120.84 | 121.59 | 120.83 | 121.41 | 628,071 | +1.29(+1.07%) |
May 02, 2019 | 120.53 | 120.85 | 119.49 | 120.12 | 961,863 | -0.45(-0.38%) |
May 01, 2019 | 121.67 | 121.87 | 120.55 | 120.58 | 680,999 | -0.63(-0.52%) |
Apr 30, 2019 | 121.13 | 121.39 | 120.50 | 121.21 | 501,639 | -0.28(-0.23%) |
Apr 29, 2019 | 121.19 | 121.70 | 121.19 | 121.49 | 407,122 | +0.31(+0.26%) |
Apr 26, 2019 | 120.72 | 121.19 | 120.35 | 121.17 | 482,218 | +0.49(+0.41%) |
Apr 25, 2019 | 120.66 | 121.01 | 120.19 | 120.68 | 414,762 | +0.12(+0.10%) |
Apr 24, 2019 | 120.84 | 120.93 | 120.50 | 120.56 | 302,291 | -0.38(-0.31%) |
Apr 23, 2019 | 120.12 | 121.03 | 119.96 | 120.94 | 326,228 | +0.96(+0.80%) |
Apr 22, 2019 | 119.27 | 119.99 | 119.27 | 119.98 | 315,763 | +0.34(+0.29%) |
Apr 18, 2019 | 119.84 | 119.84 | 119.13 | 119.63 | 820,419 | +0.13(+0.11%) |
Apr 17, 2019 | 119.90 | 119.93 | 119.27 | 119.50 | 383,736 | +0.07(+0.06%) |
Apr 16, 2019 | 119.47 | 119.56 | 119.11 | 119.43 | 338,215 | +0.34(+0.29%) |
Apr 15, 2019 | 119.03 | 119.11 | 118.59 | 119.09 | 261,945 | +0.05(+0.04%) |
Apr 12, 2019 | 118.98 | 119.15 | 118.68 | 119.04 | 471,107 | +0.77(+0.65%) |
Apr 11, 2019 | 118.56 | 118.56 | 118.03 | 118.27 | 497,410 | -0.09(-0.08%) |
Apr 10, 2019 | 118.26 | 118.37 | 118.04 | 118.36 | 262,214 | +0.31(+0.26%) |
Apr 09, 2019 | 118.12 | 118.35 | 117.83 | 118.06 | 576,882 | -0.54(-0.45%) |
Apr 08, 2019 | 118.20 | 118.63 | 117.98 | 118.60 | 419,664 | +0.19(+0.16%) |
Apr 05, 2019 | 118.36 | 118.48 | 118.18 | 118.41 | 540,581 | +0.37(+0.31%) |
Apr 04, 2019 | 117.81 | 118.16 | 117.56 | 118.04 | 434,362 | +0.35(+0.30%) |
Apr 03, 2019 | 118.01 | 118.22 | 117.33 | 117.69 | 627,278 | +0.15(+0.13%) |
Apr 02, 2019 | 117.49 | 117.61 | 117.19 | 117.54 | 334,800 | +0.06(+0.06%) |
Apr 01, 2019 | 117.01 | 117.58 | 116.87 | 117.47 | 445,836 | +1.34(+1.16%) |
Mar 29, 2019 | 116.11 | 116.21 | 115.46 | 116.13 | 895,395 | +0.70(+0.61%) |
Mar 28, 2019 | 115.31 | 115.59 | 114.80 | 115.43 | 456,364 | +0.35(+0.31%) |
Mar 27, 2019 | 115.74 | 115.94 | 114.37 | 115.07 | 783,027 | -0.58(-0.50%) |
Mar 26, 2019 | 115.73 | 116.19 | 115.11 | 115.66 | 551,016 | +0.83(+0.72%) |
Mar 25, 2019 | 114.77 | 115.30 | 114.23 | 114.83 | 1,114,775 | -0.15(-0.13%) |
Mar 22, 2019 | 116.58 | 116.89 | 114.96 | 114.98 | 1,208,675 | -2.23(-1.91%) |
Mar 21, 2019 | 115.61 | 117.38 | 115.59 | 117.22 | 564,189 | +1.16(+1.00%) |
Mar 20, 2019 | 116.08 | 116.83 | 115.56 | 116.06 | 801,199 | -0.21(-0.18%) |
Mar 19, 2019 | 116.63 | 117.04 | 115.82 | 116.26 | 767,780 | +0.08(+0.07%) |
Mar 18, 2019 | 115.78 | 116.27 | 115.77 | 116.18 | 543,713 | +0.45(+0.39%) |
Mar 15, 2019 | 115.33 | 116.05 | 115.17 | 115.73 | 638,117 | +0.61(+0.53%) |
Mar 14, 2019 | 115.18 | 115.47 | 115.01 | 115.12 | 359,024 | -0.09(-0.08%) |
Mar 13, 2019 | 114.83 | 115.61 | 114.73 | 115.21 | 492,893 | +0.82(+0.72%) |
Mar 12, 2019 | 114.19 | 114.71 | 114.18 | 114.39 | 570,472 | +0.37(+0.32%) |
Mar 11, 2019 | 112.64 | 114.08 | 112.64 | 114.02 | 482,667 | +1.73(+1.54%) |
Mar 08, 2019 | 111.53 | 112.35 | 111.38 | 112.29 | 793,528 | -0.15(-0.13%) |
Mar 07, 2019 | 113.21 | 113.28 | 112.04 | 112.44 | 1,821,526 | -0.96(-0.85%) |
Mar 06, 2019 | 114.02 | 114.03 | 113.27 | 113.40 | 587,811 | -0.63(-0.55%) |
Mar 05, 2019 | 114.08 | 114.31 | 113.62 | 114.03 | 378,471 | +0.01(+0.01%) |
Mar 04, 2019 | 114.75 | 114.92 | 112.98 | 114.02 | 754,461 | -0.29(-0.25%) |
Mar 01, 2019 | 114.23 | 114.42 | 113.62 | 114.31 | 512,293 | +0.82(+0.72%) |
Feb 28, 2019 | 113.68 | 113.90 | 113.35 | 113.48 | 560,965 | -0.30(-0.26%) |
Feb 27, 2019 | 113.56 | 113.95 | 113.09 | 113.78 | 539,574 | -0.07(-0.06%) |
Feb 26, 2019 | 113.55 | 114.22 | 113.52 | 113.85 | 288,581 | +0.03(+0.02%) |
Feb 25, 2019 | 114.19 | 114.52 | 113.80 | 113.83 | 1,018,678 | +0.31(+0.28%) |
Feb 22, 2019 | 113.12 | 113.57 | 113.04 | 113.51 | 370,645 | +0.67(+0.60%) |
Feb 21, 2019 | 112.96 | 113.11 | 112.38 | 112.84 | 568,534 | -0.40(-0.35%) |
Feb 20, 2019 | 113.02 | 113.41 | 112.71 | 113.23 | 591,850 | +0.22(+0.20%) |
Feb 19, 2019 | 112.49 | 113.33 | 112.49 | 113.01 | 316,017 | +0.19(+0.16%) |
Feb 15, 2019 | 112.43 | 112.83 | 112.28 | 112.83 | 595,959 | +1.24(+1.12%) |
Feb 14, 2019 | 111.40 | 112.06 | 111.01 | 111.58 | 598,574 | -0.29(-0.26%) |
Feb 13, 2019 | 111.98 | 112.37 | 111.83 | 111.87 | 343,349 | +0.29(+0.26%) |
Feb 12, 2019 | 110.73 | 111.74 | 110.73 | 111.58 | 619,953 | +1.46(+1.32%) |
Feb 11, 2019 | 110.47 | 110.56 | 109.89 | 110.13 | 542,248 | -0.05(-0.04%) |
Feb 08, 2019 | 109.51 | 110.19 | 109.12 | 110.17 | 475,770 | -0.03(-0.03%) |
Feb 07, 2019 | 110.65 | 110.73 | 109.42 | 110.20 | 1,042,656 | -1.25(-1.13%) |
Feb 06, 2019 | 111.53 | 111.74 | 111.16 | 111.45 | 518,463 | -0.21(-0.19%) |
Feb 05, 2019 | 111.26 | 111.78 | 111.13 | 111.67 | 542,220 | +0.63(+0.57%) |
Feb 04, 2019 | 110.12 | 111.05 | 110.02 | 111.04 | 511,953 | +0.89(+0.80%) |
Feb 01, 2019 | 110.26 | 110.78 | 109.87 | 110.15 | 855,302 | -0.06(-0.05%) |
Jan 31, 2019 | 109.24 | 110.49 | 109.19 | 110.21 | 830,419 | +1.02(+0.93%) |
Jan 30, 2019 | 108.09 | 109.53 | 107.77 | 109.19 | 824,265 | +1.88(+1.75%) |
Jan 29, 2019 | 107.65 | 107.86 | 107.02 | 107.31 | 356,094 | -0.31(-0.29%) |
Jan 28, 2019 | 107.72 | 107.72 | 106.81 | 107.62 | 792,259 | -1.06(-0.98%) |
Jan 25, 2019 | 108.60 | 109.08 | 108.45 | 108.69 | 1,311,674 | +0.80(+0.74%) |
Jan 24, 2019 | 107.94 | 108.14 | 107.24 | 107.88 | 436,472 | -0.12(-0.11%) |
Jan 23, 2019 | 108.20 | 108.52 | 106.88 | 108.00 | 705,738 | +0.32(+0.30%) |
Jan 22, 2019 | 108.42 | 108.58 | 106.90 | 107.68 | 1,467,470 | -1.53(-1.40%) |
Jan 18, 2019 | 108.88 | 109.51 | 108.39 | 109.21 | 1,013,965 | +1.27(+1.18%) |
Jan 17, 2019 | 106.80 | 108.34 | 106.70 | 107.94 | 847,420 | +0.77(+0.72%) |
Jan 16, 2019 | 107.22 | 107.65 | 107.15 | 107.16 | 1,034,502 | +0.22(+0.21%) |
Jan 15, 2019 | 105.83 | 107.11 | 105.83 | 106.94 | 636,466 | +1.29(+1.22%) |
Jan 14, 2019 | 105.33 | 105.96 | 105.17 | 105.65 | 273,970 | -0.53(-0.50%) |
Jan 11, 2019 | 105.73 | 106.22 | 105.43 | 106.18 | 489,967 | -0.01(-0.01%) |
Jan 10, 2019 | 105.27 | 106.31 | 104.90 | 106.19 | 611,772 | +0.20(+0.19%) |
Jan 09, 2019 | 106.03 | 106.42 | 105.35 | 105.98 | 825,184 | +0.34(+0.32%) |
Jan 08, 2019 | 105.22 | 106.00 | 104.64 | 105.64 | 1,003,515 | +0.93(+0.89%) |
Jan 07, 2019 | 104.21 | 105.32 | 103.65 | 104.71 | 930,755 | +0.67(+0.65%) |
Jan 04, 2019 | 102.06 | 104.28 | 101.88 | 104.04 | 1,184,549 | +3.56(+3.55%) |
Jan 03, 2019 | 102.29 | 102.49 | 100.31 | 100.47 | 1,771,786 | -2.78(-2.69%) |
Jan 02, 2019 | 101.26 | 103.63 | 101.10 | 103.25 | 1,049,839 | +0.34(+0.33%) |
Dec 31, 2018 | 102.75 | 103.01 | 101.94 | 102.91 | 1,598,653 | +0.97(+0.95%) |
Dec 28, 2018 | 102.62 | 103.47 | 101.46 | 101.94 | 1,726,428 | -0.14(-0.14%) |
Dec 27, 2018 | 99.91 | 102.08 | 98.20 | 102.08 | 2,292,065 | +0.81(+0.80%) |
Dec 26, 2018 | 96.89 | 101.29 | 96.17 | 101.27 | 2,629,160 | +4.99(+5.19%) |
Dec 24, 2018 | 98.09 | 98.75 | 96.28 | 96.28 | 1,844,883 | -2.57(-2.60%) |
Dec 21, 2018 | 101.29 | 102.64 | 98.54 | 98.85 | 3,132,173 | -2.24(-2.22%) |
Dec 20, 2018 | 102.14 | 102.93 | 100.13 | 101.09 | 2,746,895 | -1.63(-1.59%) |
Dec 19, 2018 | 104.54 | 105.92 | 101.96 | 102.73 | 2,578,892 | -1.73(-1.66%) |
Dec 18, 2018 | 105.20 | 105.59 | 103.73 | 104.46 | 1,361,850 | +0.09(+0.09%) |
Dec 17, 2018 | 105.98 | 106.58 | 103.71 | 104.37 | 1,473,392 | -2.16(-2.03%) |
Dec 14, 2018 | 107.62 | 107.99 | 106.26 | 106.53 | 1,073,608 | -2.18(-2.01%) |
Dec 13, 2018 | 109.01 | 109.52 | 108.16 | 108.72 | 1,070,090 | +0.16(+0.14%) |
Dec 12, 2018 | 109.43 | 110.01 | 108.50 | 108.56 | 874,259 | +0.54(+0.50%) |
Dec 11, 2018 | 109.49 | 109.58 | 107.28 | 108.02 | 902,815 | +0.00(+0.00%) |
Dec 10, 2018 | 107.59 | 108.43 | 105.72 | 108.02 | 1,286,030 | +0.29(+0.27%) |
Dec 07, 2018 | 110.19 | 110.88 | 107.37 | 107.72 | 851,869 | -2.68(-2.43%) |
Dec 06, 2018 | 108.61 | 110.41 | 107.35 | 110.41 | 1,200,493 | -0.14(-0.12%) |
Dec 04, 2018 | 113.93 | 114.05 | 110.38 | 110.54 | 1,010,083 | -3.74(-3.28%) |
Dec 03, 2018 | 114.70 | 114.92 | 113.63 | 114.29 | 677,631 | +1.40(+1.24%) |
Nov 30, 2018 | 111.92 | 113.01 | 111.81 | 112.89 | 724,928 | +0.92(+0.82%) |
Nov 29, 2018 | 111.85 | 112.58 | 111.35 | 111.97 | 508,373 | -0.19(-0.17%) |
Nov 28, 2018 | 109.97 | 112.17 | 109.64 | 112.17 | 927,186 | +2.74(+2.51%) |
Nov 27, 2018 | 108.39 | 109.42 | 108.04 | 109.42 | 451,397 | +0.57(+0.52%) |
Nov 26, 2018 | 108.13 | 108.89 | 107.92 | 108.85 | 581,954 | +1.78(+1.66%) |
Nov 23, 2018 | 107.15 | 107.70 | 107.06 | 107.07 | 234,269 | -0.94(-0.87%) |
Nov 21, 2018 | 108.01 | 108.01 | 108.01 | 0 | +0.17(+0.15%) | |
Nov 20, 2018 | 108.38 | 109.06 | 107.39 | 107.84 | 974,330 | -2.23(-2.03%) |
Nov 19, 2018 | 111.70 | 111.71 | 109.64 | 110.07 | 686,562 | -1.87(-1.67%) |
Nov 16, 2018 | 111.12 | 112.32 | 110.95 | 111.95 | 766,660 | +0.15(+0.13%) |
Nov 15, 2018 | 110.11 | 111.99 | 109.34 | 111.80 | 1,569,399 | +1.20(+1.09%) |
Nov 14, 2018 | 112.34 | 112.43 | 109.90 | 110.60 | 905,091 | -0.77(-0.69%) |
Nov 13, 2018 | 111.85 | 112.75 | 111.08 | 111.37 | 602,141 | -0.27(-0.24%) |
Nov 12, 2018 | 113.64 | 113.64 | 111.41 | 111.64 | 577,589 | -2.31(-2.03%) |
Nov 09, 2018 | 114.51 | 114.68 | 113.32 | 113.95 | 535,442 | -1.08(-0.94%) |
Nov 08, 2018 | 114.95 | 115.36 | 114.56 | 115.03 | 388,030 | -0.19(-0.17%) |
Nov 07, 2018 | 113.72 | 115.31 | 113.66 | 115.22 | 671,148 | +2.52(+2.24%) |
Nov 06, 2018 | 112.09 | 112.77 | 111.95 | 112.70 | 565,278 | +0.63(+0.56%) |
Nov 05, 2018 | 111.62 | 112.27 | 111.28 | 112.07 | 372,731 | +0.71(+0.63%) |
Nov 02, 2018 | 112.59 | 112.77 | 110.47 | 111.36 | 965,517 | -0.85(-0.76%) |