Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 121.28 | 121.33 | 120.75 | 120.88 | 34,453 | -0.72(-0.59%) |
Nov 27, 2019 | 121.24 | 121.66 | 120.84 | 121.59 | 56,555 | +0.57(+0.47%) |
Nov 26, 2019 | 120.36 | 121.17 | 120.17 | 121.02 | 45,960 | +0.54(+0.44%) |
Nov 25, 2019 | 119.92 | 120.49 | 119.81 | 120.49 | 39,992 | +0.95(+0.80%) |
Nov 22, 2019 | 119.52 | 119.96 | 119.06 | 119.54 | 27,844 | +0.28(+0.23%) |
Nov 21, 2019 | 119.56 | 119.69 | 119.09 | 119.26 | 41,719 | -0.30(-0.25%) |
Nov 20, 2019 | 120.49 | 120.73 | 119.29 | 119.56 | 47,129 | -1.21(-1.00%) |
Nov 19, 2019 | 121.62 | 121.62 | 120.48 | 120.76 | 39,788 | -0.34(-0.28%) |
Nov 18, 2019 | 120.98 | 121.47 | 120.79 | 121.11 | 46,113 | -0.35(-0.29%) |
Nov 15, 2019 | 122.00 | 122.26 | 121.19 | 121.46 | 47,779 | +0.03(+0.02%) |
Nov 14, 2019 | 120.66 | 121.66 | 120.66 | 121.43 | 50,131 | +0.48(+0.40%) |
Nov 13, 2019 | 121.29 | 121.47 | 120.80 | 120.95 | 39,897 | -0.82(-0.68%) |
Nov 12, 2019 | 121.64 | 122.23 | 121.25 | 121.77 | 54,691 | +0.36(+0.30%) |
Nov 11, 2019 | 120.89 | 121.43 | 120.82 | 121.41 | 54,805 | -0.13(-0.11%) |
Nov 08, 2019 | 120.86 | 121.59 | 120.77 | 121.54 | 51,138 | +0.51(+0.42%) |
Nov 07, 2019 | 120.72 | 121.12 | 120.68 | 121.03 | 37,278 | +0.78(+0.65%) |
Nov 06, 2019 | 120.16 | 120.49 | 119.69 | 120.25 | 69,710 | +0.06(+0.05%) |
Nov 05, 2019 | 119.86 | 120.97 | 119.86 | 120.18 | 40,113 | +0.35(+0.29%) |
Nov 04, 2019 | 119.65 | 119.99 | 119.42 | 119.83 | 37,460 | +0.98(+0.82%) |
Nov 01, 2019 | 117.69 | 119.00 | 117.69 | 118.85 | 47,021 | +1.74(+1.49%) |
Oct 31, 2019 | 118.23 | 118.23 | 116.55 | 117.11 | 26,811 | -1.39(-1.18%) |
Oct 30, 2019 | 118.39 | 118.58 | 117.49 | 118.50 | 36,446 | -0.13(-0.11%) |
Oct 29, 2019 | 117.74 | 119.06 | 117.22 | 118.63 | 36,004 | +0.69(+0.59%) |
Oct 28, 2019 | 117.68 | 118.37 | 117.60 | 117.94 | 26,258 | +0.63(+0.53%) |
Oct 25, 2019 | 116.07 | 117.64 | 116.07 | 117.31 | 27,844 | +1.19(+1.03%) |
Oct 24, 2019 | 116.14 | 116.54 | 115.41 | 116.12 | 41,906 | +0.46(+0.40%) |
Oct 23, 2019 | 115.41 | 116.02 | 115.41 | 115.66 | 26,618 | +0.64(+0.55%) |
Oct 22, 2019 | 115.21 | 115.73 | 114.41 | 115.02 | 41,012 | -0.23(-0.20%) |
Oct 21, 2019 | 116.13 | 116.46 | 115.20 | 115.25 | 37,273 | -0.23(-0.20%) |
Oct 18, 2019 | 115.27 | 115.89 | 114.94 | 115.48 | 35,211 | -0.02(-0.02%) |
Oct 17, 2019 | 115.52 | 116.35 | 115.40 | 115.50 | 25,370 | +0.43(+0.38%) |
Oct 16, 2019 | 114.85 | 115.96 | 114.85 | 115.07 | 39,276 | +0.15(+0.13%) |
Oct 15, 2019 | 114.74 | 115.51 | 114.43 | 114.92 | 34,893 | +0.60(+0.52%) |
Oct 14, 2019 | 114.75 | 114.95 | 114.26 | 114.32 | 27,140 | -0.70(-0.61%) |
Oct 11, 2019 | 114.10 | 116.18 | 114.10 | 115.02 | 98,376 | +2.13(+1.89%) |
Oct 10, 2019 | 112.12 | 113.37 | 112.06 | 112.89 | 32,268 | +1.08(+0.97%) |
Oct 09, 2019 | 111.77 | 112.14 | 111.12 | 111.81 | 43,391 | +1.02(+0.92%) |
Oct 08, 2019 | 111.99 | 111.99 | 110.78 | 110.80 | 51,556 | -1.92(-1.70%) |
Oct 07, 2019 | 112.70 | 113.87 | 112.50 | 112.72 | 36,601 | -0.49(-0.43%) |
Oct 04, 2019 | 112.71 | 113.32 | 112.43 | 113.20 | 32,828 | +0.67(+0.60%) |
Oct 03, 2019 | 111.87 | 112.53 | 110.73 | 112.53 | 58,378 | +0.55(+0.49%) |
Oct 02, 2019 | 113.06 | 113.06 | 111.05 | 111.99 | 56,437 | -2.13(-1.87%) |
Oct 01, 2019 | 116.90 | 117.59 | 114.03 | 114.12 | 50,701 | -2.53(-2.17%) |
Sep 30, 2019 | 115.95 | 116.92 | 115.93 | 116.65 | 51,924 | +0.83(+0.72%) |
Sep 27, 2019 | 116.24 | 116.74 | 115.45 | 115.82 | 41,170 | -0.26(-0.22%) |
Sep 26, 2019 | 116.67 | 116.67 | 115.65 | 116.08 | 29,677 | -0.48(-0.42%) |
Sep 25, 2019 | 115.45 | 116.72 | 115.29 | 116.56 | 61,972 | +0.99(+0.86%) |
Sep 24, 2019 | 117.16 | 117.19 | 115.35 | 115.57 | 163,367 | -1.41(-1.21%) |
Sep 23, 2019 | 116.29 | 117.30 | 116.29 | 116.98 | 48,567 | -0.12(-0.10%) |
Sep 20, 2019 | 117.50 | 117.79 | 116.57 | 117.10 | 45,406 | -0.15(-0.13%) |
Sep 19, 2019 | 117.47 | 118.11 | 117.25 | 117.25 | 38,082 | +0.01(+0.01%) |
Sep 18, 2019 | 117.36 | 117.49 | 116.40 | 117.24 | 35,161 | -0.16(-0.13%) |
Sep 17, 2019 | 116.60 | 117.55 | 116.18 | 117.40 | 66,070 | +0.53(+0.46%) |
Sep 16, 2019 | 118.20 | 118.20 | 116.72 | 116.86 | 39,422 | -1.52(-1.29%) |
Sep 13, 2019 | 117.88 | 118.85 | 117.88 | 118.39 | 57,057 | +0.97(+0.83%) |
Sep 12, 2019 | 117.43 | 117.78 | 116.47 | 117.41 | 597,132 | +0.73(+0.62%) |
Sep 11, 2019 | 115.43 | 116.69 | 114.67 | 116.69 | 57,477 | +1.45(+1.26%) |
Sep 10, 2019 | 113.68 | 115.24 | 113.64 | 115.24 | 132,990 | +1.39(+1.23%) |
Sep 09, 2019 | 114.21 | 114.21 | 113.62 | 113.84 | 42,257 | -0.17(-0.14%) |
Sep 06, 2019 | 113.78 | 114.31 | 113.38 | 114.01 | 33,973 | +0.42(+0.37%) |
Sep 05, 2019 | 113.80 | 114.44 | 113.58 | 113.58 | 175,838 | +0.64(+0.57%) |
Sep 04, 2019 | 112.56 | 113.05 | 112.41 | 112.94 | 48,824 | +1.28(+1.14%) |
Sep 03, 2019 | 111.88 | 111.88 | 110.94 | 111.67 | 51,002 | -1.00(-0.89%) |
Aug 30, 2019 | 112.82 | 113.23 | 112.41 | 112.67 | 56,730 | +0.60(+0.53%) |
Aug 29, 2019 | 111.79 | 112.47 | 111.79 | 112.07 | 31,636 | +1.57(+1.42%) |
Aug 28, 2019 | 109.25 | 110.77 | 109.00 | 110.50 | 48,218 | +1.07(+0.98%) |
Aug 27, 2019 | 110.24 | 110.56 | 109.25 | 109.42 | 49,752 | -0.18(-0.17%) |
Aug 26, 2019 | 109.98 | 110.52 | 109.17 | 109.61 | 46,552 | +0.49(+0.45%) |
Aug 23, 2019 | 111.35 | 111.71 | 108.72 | 109.12 | 52,266 | -2.78(-2.49%) |
Aug 22, 2019 | 112.78 | 113.21 | 111.63 | 111.90 | 38,797 | -0.68(-0.60%) |
Aug 21, 2019 | 112.77 | 113.02 | 112.42 | 112.58 | 239,790 | +0.52(+0.47%) |
Aug 20, 2019 | 112.91 | 112.91 | 111.94 | 112.06 | 48,925 | -1.12(-0.99%) |
Aug 19, 2019 | 113.25 | 113.69 | 113.17 | 113.18 | 40,706 | +0.87(+0.78%) |
Aug 16, 2019 | 110.71 | 112.49 | 110.71 | 112.31 | 56,295 | +1.96(+1.77%) |
Aug 15, 2019 | 110.82 | 110.91 | 109.61 | 110.35 | 75,491 | -0.05(-0.05%) |
Aug 14, 2019 | 112.29 | 112.57 | 110.37 | 110.41 | 58,498 | -3.70(-3.24%) |
Aug 13, 2019 | 112.76 | 115.46 | 112.50 | 114.11 | 46,123 | +1.32(+1.17%) |
Aug 12, 2019 | 114.34 | 114.34 | 112.67 | 112.78 | 34,358 | -1.87(-1.63%) |
Aug 09, 2019 | 115.38 | 115.46 | 114.24 | 114.66 | 55,532 | -1.32(-1.14%) |
Aug 08, 2019 | 114.31 | 115.98 | 114.31 | 115.98 | 44,430 | +2.32(+2.04%) |
Aug 07, 2019 | 111.44 | 113.74 | 111.35 | 113.66 | 68,474 | +1.23(+1.09%) |
Aug 06, 2019 | 112.49 | 112.51 | 111.04 | 112.43 | 86,382 | +0.27(+0.24%) |
Aug 05, 2019 | 113.22 | 113.42 | 111.39 | 112.16 | 82,939 | -2.27(-1.98%) |
Aug 02, 2019 | 115.39 | 115.39 | 113.65 | 114.43 | 132,734 | -1.39(-1.20%) |
Aug 01, 2019 | 116.62 | 118.32 | 115.39 | 115.82 | 61,735 | -1.30(-1.11%) |
Jul 31, 2019 | 118.78 | 119.09 | 116.36 | 117.12 | 51,350 | -1.91(-1.60%) |
Jul 30, 2019 | 117.47 | 119.04 | 117.12 | 119.03 | 61,166 | +0.76(+0.64%) |
Jul 29, 2019 | 118.59 | 118.66 | 117.95 | 118.27 | 48,938 | -0.61(-0.51%) |
Jul 26, 2019 | 118.49 | 118.87 | 117.65 | 118.87 | 32,448 | +0.38(+0.32%) |
Jul 25, 2019 | 119.05 | 119.15 | 117.83 | 118.50 | 39,408 | -1.14(-0.95%) |
Jul 24, 2019 | 118.82 | 119.64 | 118.76 | 119.64 | 52,547 | +0.39(+0.33%) |
Jul 23, 2019 | 117.67 | 119.25 | 117.67 | 119.24 | 52,616 | +2.20(+1.88%) |
Jul 22, 2019 | 117.55 | 117.64 | 116.86 | 117.05 | 39,122 | -0.26(-0.22%) |
Jul 19, 2019 | 117.22 | 117.91 | 117.22 | 117.30 | 40,615 | +0.17(+0.15%) |
Jul 18, 2019 | 116.31 | 117.17 | 116.04 | 117.13 | 44,775 | +0.50(+0.43%) |
Jul 17, 2019 | 117.68 | 117.68 | 116.63 | 116.63 | 79,555 | -1.09(-0.93%) |
Jul 16, 2019 | 117.21 | 118.53 | 117.19 | 117.73 | 53,974 | +0.51(+0.44%) |
Jul 15, 2019 | 117.12 | 117.63 | 116.63 | 117.21 | 49,210 | +0.17(+0.14%) |
Jul 12, 2019 | 116.05 | 117.10 | 116.05 | 117.05 | 55,315 | +1.28(+1.10%) |
Jul 11, 2019 | 115.58 | 115.80 | 114.86 | 115.77 | 100,828 | +0.26(+0.22%) |
Jul 10, 2019 | 116.40 | 116.67 | 115.47 | 115.51 | 35,174 | -0.38(-0.33%) |
Jul 09, 2019 | 116.60 | 116.60 | 115.61 | 115.89 | 35,126 | -1.07(-0.92%) |
Jul 08, 2019 | 117.91 | 118.21 | 116.77 | 116.96 | 416,813 | -1.38(-1.16%) |
Jul 05, 2019 | 117.73 | 118.47 | 117.20 | 118.34 | 94,732 | -0.54(-0.46%) |
Jul 03, 2019 | 118.37 | 118.88 | 117.97 | 118.88 | 105,077 | +0.74(+0.63%) |
Jul 02, 2019 | 118.53 | 118.53 | 117.62 | 118.14 | 60,709 | -0.28(-0.24%) |
Jul 01, 2019 | 118.75 | 118.75 | 117.64 | 118.42 | 65,019 | +0.69(+0.59%) |
Jun 28, 2019 | 116.82 | 117.81 | 116.67 | 117.73 | 116,401 | +1.19(+1.02%) |
Jun 27, 2019 | 116.03 | 116.60 | 116.03 | 116.54 | 106,568 | +0.65(+0.56%) |
Jun 26, 2019 | 115.90 | 116.28 | 115.72 | 115.89 | 52,552 | -0.10(-0.09%) |
Jun 25, 2019 | 115.99 | 116.38 | 115.50 | 115.99 | 38,771 | +0.14(+0.12%) |
Jun 24, 2019 | 115.59 | 116.07 | 115.31 | 115.85 | 58,638 | +0.28(+0.24%) |
Jun 21, 2019 | 115.76 | 116.00 | 115.48 | 115.58 | 35,170 | -0.39(-0.33%) |
Jun 20, 2019 | 116.05 | 116.45 | 115.15 | 115.96 | 52,205 | +1.13(+0.99%) |
Jun 19, 2019 | 115.23 | 115.23 | 114.17 | 114.83 | 43,274 | -0.28(-0.25%) |
Jun 18, 2019 | 114.60 | 115.88 | 114.60 | 115.11 | 52,024 | +1.09(+0.96%) |
Jun 17, 2019 | 114.80 | 114.80 | 113.89 | 114.02 | 179,141 | -0.88(-0.76%) |
Jun 14, 2019 | 115.41 | 115.41 | 114.62 | 114.89 | 30,986 | -0.61(-0.53%) |
Jun 13, 2019 | 115.14 | 115.53 | 115.08 | 115.50 | 102,109 | +0.74(+0.64%) |
Jun 12, 2019 | 114.32 | 114.86 | 114.24 | 114.77 | 46,573 | +0.25(+0.22%) |
Jun 11, 2019 | 115.19 | 115.60 | 114.27 | 114.51 | 59,790 | +0.09(+0.08%) |
Jun 10, 2019 | 114.80 | 115.09 | 114.37 | 114.42 | 95,360 | +0.26(+0.22%) |
Jun 07, 2019 | 114.04 | 114.54 | 113.61 | 114.16 | 73,798 | +0.82(+0.73%) |
Jun 06, 2019 | 112.45 | 113.54 | 112.15 | 113.34 | 551,975 | +1.21(+1.08%) |
Jun 05, 2019 | 111.92 | 112.34 | 110.64 | 112.13 | 98,595 | +0.57(+0.51%) |
Jun 04, 2019 | 109.41 | 111.56 | 109.06 | 111.56 | 375,243 | +3.39(+3.13%) |
Jun 03, 2019 | 105.61 | 108.22 | 105.61 | 108.17 | 495,276 | +3.00(+2.85%) |
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |
May 01, 2019 | 116.03 | 116.03 | 113.82 | 113.82 | 82,333 | -2.14(-1.84%) |
Apr 30, 2019 | 115.56 | 116.04 | 115.02 | 115.95 | 362,159 | +0.59(+0.51%) |
Apr 29, 2019 | 115.31 | 115.61 | 114.97 | 115.37 | 87,419 | -0.17(-0.14%) |
Apr 26, 2019 | 114.47 | 115.79 | 114.29 | 115.53 | 108,726 | +1.15(+1.01%) |
Apr 25, 2019 | 115.53 | 115.53 | 114.03 | 114.38 | 120,139 | -1.48(-1.28%) |
Apr 24, 2019 | 116.65 | 116.74 | 115.86 | 115.86 | 69,581 | -0.80(-0.68%) |
Apr 23, 2019 | 115.93 | 117.02 | 115.62 | 116.66 | 653,738 | +0.72(+0.62%) |
Apr 22, 2019 | 116.37 | 116.65 | 115.82 | 115.93 | 71,094 | -0.85(-0.73%) |
Apr 18, 2019 | 116.88 | 117.07 | 116.24 | 116.78 | 230,592 | +0.14(+0.12%) |
Apr 17, 2019 | 117.79 | 118.01 | 116.65 | 116.65 | 41,715 | -0.77(-0.65%) |
Apr 16, 2019 | 116.92 | 117.48 | 116.40 | 117.41 | 48,043 | +0.48(+0.41%) |
Apr 15, 2019 | 117.40 | 117.45 | 116.72 | 116.93 | 42,702 | -0.35(-0.30%) |
Apr 12, 2019 | 116.76 | 117.31 | 116.42 | 117.28 | 38,760 | +1.28(+1.10%) |
Apr 11, 2019 | 116.07 | 116.45 | 115.70 | 116.00 | 102,310 | -0.17(-0.15%) |
Apr 10, 2019 | 116.11 | 116.26 | 115.60 | 116.17 | 41,806 | +0.25(+0.21%) |
Apr 09, 2019 | 116.62 | 116.62 | 115.77 | 115.92 | 426,409 | -1.12(-0.96%) |
Apr 08, 2019 | 116.93 | 117.11 | 116.33 | 117.05 | 112,006 | +0.07(+0.06%) |
Apr 05, 2019 | 116.92 | 117.32 | 116.62 | 116.98 | 70,184 | +0.16(+0.14%) |
Apr 04, 2019 | 115.73 | 116.81 | 115.73 | 116.81 | 62,092 | +1.20(+1.03%) |
Apr 03, 2019 | 115.19 | 116.31 | 114.91 | 115.61 | 207,515 | +1.31(+1.14%) |
Apr 02, 2019 | 114.37 | 114.67 | 113.89 | 114.31 | 60,866 | +0.20(+0.18%) |
Apr 01, 2019 | 113.32 | 114.25 | 113.22 | 114.11 | 74,792 | +1.69(+1.50%) |
Mar 29, 2019 | 111.86 | 112.47 | 111.33 | 112.42 | 113,872 | +0.84(+0.75%) |
Mar 28, 2019 | 110.78 | 111.58 | 110.64 | 111.58 | 43,279 | +1.07(+0.97%) |
Mar 27, 2019 | 110.49 | 110.80 | 109.69 | 110.51 | 69,037 | -0.11(-0.10%) |
Mar 26, 2019 | 110.73 | 111.00 | 109.86 | 110.62 | 82,000 | +0.65(+0.59%) |
Mar 25, 2019 | 110.03 | 110.83 | 109.72 | 109.97 | 77,774 | -0.05(-0.04%) |
Mar 22, 2019 | 112.65 | 112.65 | 109.98 | 110.02 | 71,936 | -3.63(-3.19%) |
Mar 21, 2019 | 111.90 | 114.03 | 111.90 | 113.64 | 66,795 | +1.36(+1.21%) |
Mar 20, 2019 | 112.44 | 112.98 | 111.19 | 112.28 | 809,129 | -0.23(-0.20%) |
Mar 19, 2019 | 113.25 | 113.87 | 112.06 | 112.51 | 81,295 | -0.20(-0.18%) |
Mar 18, 2019 | 112.34 | 112.84 | 111.82 | 112.71 | 45,689 | +0.40(+0.36%) |
Mar 15, 2019 | 112.28 | 112.65 | 111.88 | 112.31 | 109,121 | +0.28(+0.25%) |
Mar 14, 2019 | 112.69 | 112.89 | 111.88 | 112.03 | 49,996 | -1.03(-0.91%) |
Mar 13, 2019 | 113.29 | 113.70 | 112.96 | 113.05 | 108,912 | +0.38(+0.34%) |
Mar 12, 2019 | 112.68 | 113.29 | 112.64 | 112.67 | 69,715 | +0.24(+0.21%) |
Mar 11, 2019 | 111.17 | 112.44 | 111.16 | 112.44 | 47,977 | +1.70(+1.54%) |
Mar 08, 2019 | 110.14 | 110.82 | 109.68 | 110.73 | 72,051 | +0.04(+0.03%) |
Mar 07, 2019 | 111.57 | 111.57 | 110.07 | 110.70 | 204,570 | -1.08(-0.97%) |
Mar 06, 2019 | 112.06 | 112.73 | 111.72 | 111.78 | 66,413 | -0.25(-0.23%) |
Mar 05, 2019 | 112.45 | 112.46 | 112.00 | 112.03 | 94,352 | -0.45(-0.40%) |
Mar 04, 2019 | 112.39 | 112.87 | 110.99 | 112.48 | 70,847 | +0.34(+0.31%) |
Mar 01, 2019 | 112.81 | 113.38 | 111.81 | 112.14 | 122,761 | +0.09(+0.08%) |
Feb 28, 2019 | 113.48 | 113.48 | 111.93 | 112.04 | 47,822 | -1.48(-1.31%) |
Feb 27, 2019 | 113.29 | 113.79 | 112.77 | 113.53 | 501,526 | +0.00(+0.00%) |
Feb 26, 2019 | 113.93 | 114.23 | 113.53 | 113.53 | 134,985 | -0.74(-0.64%) |
Feb 25, 2019 | 114.22 | 114.59 | 113.96 | 114.26 | 44,176 | +0.61(+0.54%) |
Feb 22, 2019 | 113.73 | 113.96 | 113.30 | 113.65 | 79,531 | +0.48(+0.43%) |
Feb 21, 2019 | 113.85 | 113.85 | 112.76 | 113.17 | 72,383 | -0.52(-0.46%) |
Feb 20, 2019 | 111.85 | 114.22 | 111.80 | 113.69 | 1,221,429 | +1.96(+1.76%) |
Feb 19, 2019 | 110.50 | 112.16 | 110.04 | 111.73 | 267,826 | +0.79(+0.71%) |
Feb 15, 2019 | 110.53 | 111.14 | 110.27 | 110.94 | 50,270 | +1.38(+1.26%) |
Feb 14, 2019 | 109.60 | 110.31 | 109.43 | 109.55 | 48,090 | -0.45(-0.40%) |
Feb 13, 2019 | 110.23 | 110.64 | 109.92 | 110.00 | 89,380 | +0.23(+0.21%) |
Feb 12, 2019 | 108.33 | 109.85 | 108.33 | 109.77 | 78,837 | +2.33(+2.17%) |
Feb 11, 2019 | 107.41 | 107.63 | 106.88 | 107.44 | 58,641 | +0.31(+0.29%) |
Feb 08, 2019 | 106.66 | 107.24 | 105.89 | 107.14 | 51,700 | -0.07(-0.07%) |
Feb 07, 2019 | 108.14 | 108.18 | 106.34 | 107.21 | 69,361 | -1.57(-1.45%) |
Feb 06, 2019 | 108.94 | 109.30 | 108.64 | 108.78 | 108,940 | -0.56(-0.52%) |
Feb 05, 2019 | 108.73 | 109.55 | 108.63 | 109.34 | 88,155 | +0.72(+0.66%) |
Feb 04, 2019 | 108.68 | 108.68 | 107.95 | 108.63 | 118,076 | -0.07(-0.07%) |
Feb 01, 2019 | 108.23 | 108.88 | 107.96 | 108.70 | 103,621 | +0.41(+0.38%) |
Jan 31, 2019 | 107.13 | 108.67 | 106.47 | 108.29 | 140,692 | -1.06(-0.97%) |
Jan 30, 2019 | 108.51 | 110.15 | 108.19 | 109.35 | 158,341 | +1.32(+1.22%) |
Jan 29, 2019 | 107.40 | 108.40 | 107.40 | 108.03 | 57,998 | +0.94(+0.87%) |
Jan 28, 2019 | 106.34 | 107.13 | 106.27 | 107.10 | 151,687 | -0.14(-0.13%) |
Jan 25, 2019 | 106.17 | 107.75 | 106.17 | 107.23 | 65,561 | +2.05(+1.95%) |
Jan 24, 2019 | 105.18 | 105.79 | 104.79 | 105.19 | 127,472 | -0.35(-0.33%) |
Jan 23, 2019 | 106.51 | 106.57 | 104.54 | 105.53 | 145,323 | -0.67(-0.63%) |
Jan 22, 2019 | 107.12 | 107.12 | 105.66 | 106.21 | 283,187 | -1.45(-1.34%) |
Jan 18, 2019 | 106.78 | 108.21 | 106.57 | 107.65 | 155,982 | +1.69(+1.60%) |
Jan 17, 2019 | 103.98 | 106.28 | 103.98 | 105.96 | 194,670 | +1.72(+1.65%) |
Jan 16, 2019 | 103.72 | 104.70 | 103.63 | 104.24 | 337,227 | +0.59(+0.57%) |
Jan 15, 2019 | 103.88 | 104.36 | 103.12 | 103.65 | 151,469 | -0.68(-0.65%) |
Jan 14, 2019 | 104.24 | 105.00 | 104.07 | 104.33 | 153,381 | -0.79(-0.75%) |
Jan 11, 2019 | 104.94 | 105.41 | 104.45 | 105.13 | 118,361 | -0.30(-0.28%) |
Jan 10, 2019 | 103.94 | 105.49 | 103.84 | 105.43 | 125,981 | +0.94(+0.90%) |
Jan 09, 2019 | 104.40 | 104.84 | 103.48 | 104.49 | 184,779 | +0.28(+0.27%) |
Jan 08, 2019 | 103.67 | 104.35 | 103.14 | 104.21 | 2,568,227 | +1.16(+1.13%) |
Jan 07, 2019 | 102.71 | 104.15 | 101.97 | 103.04 | 504,632 | +0.48(+0.47%) |
Jan 04, 2019 | 99.94 | 102.95 | 99.94 | 102.56 | 126,501 | +3.97(+4.03%) |
Jan 03, 2019 | 100.70 | 100.70 | 98.36 | 98.59 | 129,297 | -2.64(-2.60%) |
Jan 02, 2019 | 99.17 | 101.59 | 99.05 | 101.23 | 212,914 | +0.47(+0.47%) |
Dec 31, 2018 | 100.43 | 100.99 | 99.60 | 100.75 | 361,245 | +0.90(+0.90%) |
Dec 28, 2018 | 101.01 | 101.38 | 99.58 | 99.85 | 229,133 | -0.59(-0.59%) |
Dec 27, 2018 | 97.39 | 100.44 | 97.04 | 100.44 | 369,679 | +1.67(+1.69%) |
Dec 26, 2018 | 95.20 | 98.80 | 94.13 | 98.77 | 308,856 | +4.18(+4.42%) |
Dec 24, 2018 | 96.32 | 97.03 | 94.56 | 94.59 | 191,402 | -2.44(-2.51%) |
Dec 21, 2018 | 98.36 | 99.93 | 96.95 | 97.03 | 484,227 | -1.05(-1.07%) |
Dec 20, 2018 | 98.98 | 100.01 | 97.05 | 98.07 | 359,267 | -1.19(-1.20%) |
Dec 19, 2018 | 100.73 | 102.81 | 98.84 | 99.26 | 347,720 | -1.39(-1.38%) |
Dec 18, 2018 | 100.83 | 101.80 | 100.19 | 100.65 | 468,807 | +0.64(+0.64%) |
Dec 17, 2018 | 101.67 | 102.69 | 99.43 | 100.02 | 2,057,759 | -1.84(-1.80%) |
Dec 14, 2018 | 101.73 | 102.95 | 101.46 | 101.85 | 220,553 | -0.83(-0.81%) |
Dec 13, 2018 | 104.23 | 104.45 | 102.40 | 102.68 | 162,079 | -1.17(-1.13%) |
Dec 12, 2018 | 104.35 | 105.13 | 103.85 | 103.85 | 177,587 | +0.97(+0.94%) |
Dec 11, 2018 | 105.12 | 105.58 | 102.50 | 102.89 | 158,851 | -0.44(-0.43%) |
Dec 10, 2018 | 103.36 | 103.97 | 101.67 | 103.33 | 246,185 | -0.05(-0.05%) |
Dec 07, 2018 | 106.13 | 107.55 | 103.14 | 103.38 | 174,651 | -2.61(-2.47%) |
Dec 06, 2018 | 105.59 | 106.10 | 103.42 | 106.00 | 238,941 | -1.43(-1.33%) |
Dec 04, 2018 | 111.08 | 111.08 | 107.38 | 107.42 | 144,344 | -3.77(-3.39%) |