Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 118.58 | 119.26 | 116.39 | 117.01 | 1,261,352 | -3.79(-3.14%) |
Jul 30, 2019 | 122.19 | 122.56 | 120.54 | 120.81 | 814,539 | -2.29(-1.86%) |
Jul 29, 2019 | 123.96 | 124.12 | 122.49 | 123.10 | 625,986 | -0.62(-0.50%) |
Jul 26, 2019 | 124.17 | 124.47 | 123.25 | 123.72 | 806,300 | -0.20(-0.16%) |
Jul 25, 2019 | 124.17 | 125.53 | 123.39 | 123.92 | 698,348 | +0.42(+0.34%) |
Jul 24, 2019 | 123.28 | 123.92 | 122.18 | 123.49 | 367,730 | -0.01(-0.01%) |
Jul 23, 2019 | 122.18 | 124.06 | 121.92 | 123.50 | 475,931 | +1.41(+1.15%) |
Jul 22, 2019 | 123.23 | 123.46 | 121.91 | 122.09 | 627,603 | -0.44(-0.36%) |
Jul 19, 2019 | 124.66 | 126.10 | 122.47 | 122.54 | 593,264 | -1.61(-1.30%) |
Jul 18, 2019 | 122.54 | 124.19 | 122.54 | 124.15 | 358,225 | +1.54(+1.25%) |
Jul 17, 2019 | 122.03 | 122.98 | 121.49 | 122.61 | 436,779 | +0.88(+0.72%) |
Jul 16, 2019 | 122.27 | 122.53 | 121.49 | 121.74 | 356,266 | -0.31(-0.26%) |
Jul 15, 2019 | 122.00 | 122.63 | 121.22 | 122.05 | 376,170 | +0.20(+0.17%) |
Jul 12, 2019 | 122.27 | 122.58 | 121.43 | 121.85 | 554,155 | +0.17(+0.14%) |
Jul 11, 2019 | 121.21 | 121.70 | 120.52 | 121.68 | 510,208 | +0.95(+0.79%) |
Jul 10, 2019 | 121.02 | 122.13 | 120.47 | 120.73 | 472,921 | +0.09(+0.08%) |
Jul 09, 2019 | 120.24 | 120.82 | 119.88 | 120.64 | 667,900 | -0.15(-0.12%) |
Jul 08, 2019 | 121.55 | 121.91 | 120.76 | 120.79 | 525,652 | -1.13(-0.93%) |
Jul 05, 2019 | 121.20 | 121.98 | 120.46 | 121.92 | 608,582 | +0.55(+0.45%) |
Jul 03, 2019 | 120.47 | 121.55 | 120.29 | 121.37 | 407,387 | +0.70(+0.58%) |
Jul 02, 2019 | 119.35 | 120.71 | 119.16 | 120.67 | 752,172 | +1.58(+1.33%) |
Jul 01, 2019 | 119.04 | 119.20 | 117.89 | 119.08 | 753,917 | +1.56(+1.32%) |
Jun 28, 2019 | 118.72 | 119.01 | 117.01 | 117.53 | 1,363,932 | -0.94(-0.79%) |
Jun 27, 2019 | 117.62 | 119.25 | 116.81 | 118.47 | 1,440,227 | +1.26(+1.08%) |
Jun 26, 2019 | 118.19 | 119.27 | 117.15 | 117.21 | 583,732 | -0.67(-0.57%) |
Jun 25, 2019 | 118.61 | 119.02 | 117.59 | 117.88 | 658,299 | -0.35(-0.30%) |
Jun 24, 2019 | 119.08 | 119.35 | 117.78 | 118.23 | 626,384 | -0.26(-0.22%) |
Jun 21, 2019 | 120.17 | 120.17 | 118.37 | 118.49 | 1,639,326 | -1.68(-1.40%) |
Jun 20, 2019 | 121.34 | 121.79 | 119.66 | 120.17 | 594,362 | -0.01(-0.01%) |
Jun 19, 2019 | 119.72 | 120.36 | 118.78 | 120.18 | 554,990 | +0.48(+0.40%) |
Jun 18, 2019 | 119.84 | 120.50 | 119.28 | 119.70 | 757,676 | +0.31(+0.26%) |
Jun 17, 2019 | 120.26 | 120.72 | 119.15 | 119.39 | 652,909 | -0.41(-0.35%) |
Jun 14, 2019 | 120.79 | 121.11 | 119.78 | 119.80 | 519,174 | -0.92(-0.76%) |
Jun 13, 2019 | 121.01 | 121.32 | 119.66 | 120.72 | 624,571 | +0.16(+0.13%) |
Jun 12, 2019 | 120.31 | 121.34 | 120.18 | 120.56 | 553,673 | +0.38(+0.31%) |
Jun 11, 2019 | 122.08 | 122.22 | 119.68 | 120.19 | 694,012 | -1.00(-0.82%) |
Jun 10, 2019 | 120.97 | 122.39 | 120.66 | 121.19 | 584,296 | +1.03(+0.85%) |
Jun 07, 2019 | 118.62 | 120.52 | 118.55 | 120.16 | 898,044 | +2.48(+2.10%) |
Jun 06, 2019 | 117.16 | 118.20 | 116.64 | 117.68 | 735,369 | +0.47(+0.40%) |
Jun 05, 2019 | 116.25 | 117.57 | 115.40 | 117.22 | 747,856 | +1.39(+1.20%) |
Jun 04, 2019 | 113.98 | 115.83 | 113.33 | 115.83 | 815,885 | +2.92(+2.58%) |
Jun 03, 2019 | 114.58 | 115.19 | 112.30 | 112.91 | 2,019,886 | -1.61(-1.40%) |
May 31, 2019 | 113.28 | 115.15 | 113.28 | 114.52 | 1,085,045 | +0.23(+0.20%) |
May 30, 2019 | 113.58 | 114.47 | 113.47 | 114.29 | 775,007 | +0.76(+0.67%) |
May 29, 2019 | 112.88 | 114.26 | 112.38 | 113.53 | 1,394,666 | -0.03(-0.02%) |
May 28, 2019 | 113.98 | 115.34 | 113.47 | 113.56 | 1,513,265 | -0.07(-0.06%) |
May 24, 2019 | 113.45 | 114.11 | 112.61 | 113.63 | 993,126 | +0.88(+0.78%) |
May 23, 2019 | 112.13 | 112.87 | 111.63 | 112.75 | 740,896 | -0.21(-0.19%) |
May 22, 2019 | 113.36 | 114.38 | 112.85 | 112.96 | 848,337 | -0.66(-0.58%) |
May 21, 2019 | 112.88 | 114.02 | 112.69 | 113.62 | 853,628 | +1.59(+1.42%) |
May 20, 2019 | 110.81 | 112.12 | 110.58 | 112.03 | 713,541 | +0.48(+0.43%) |
May 17, 2019 | 111.18 | 112.67 | 111.18 | 111.56 | 698,721 | -0.72(-0.64%) |
May 16, 2019 | 111.05 | 113.23 | 111.05 | 112.28 | 990,138 | +1.63(+1.47%) |
May 15, 2019 | 108.30 | 110.98 | 108.15 | 110.65 | 1,032,290 | +1.78(+1.63%) |
May 14, 2019 | 108.16 | 109.72 | 107.73 | 108.87 | 1,147,506 | +1.29(+1.20%) |
May 13, 2019 | 107.51 | 108.51 | 107.15 | 107.58 | 1,515,517 | -1.74(-1.59%) |
May 10, 2019 | 106.90 | 109.84 | 106.37 | 109.32 | 1,199,536 | +1.95(+1.82%) |
May 09, 2019 | 105.21 | 107.70 | 105.16 | 107.36 | 1,262,817 | +1.18(+1.11%) |
May 08, 2019 | 105.53 | 107.31 | 105.20 | 106.18 | 802,037 | +0.50(+0.48%) |
May 07, 2019 | 108.01 | 108.01 | 105.04 | 105.68 | 1,306,116 | -2.57(-2.37%) |
May 06, 2019 | 106.24 | 108.43 | 105.72 | 108.25 | 1,040,692 | +0.24(+0.22%) |
May 03, 2019 | 108.00 | 108.15 | 107.38 | 108.01 | 747,025 | +0.71(+0.66%) |
May 02, 2019 | 107.08 | 108.47 | 106.68 | 107.30 | 753,091 | -0.05(-0.05%) |
May 01, 2019 | 108.53 | 108.64 | 107.33 | 107.36 | 533,445 | -0.98(-0.91%) |
Apr 30, 2019 | 108.29 | 108.81 | 107.14 | 108.34 | 889,276 | +0.33(+0.31%) |
Apr 29, 2019 | 108.22 | 108.30 | 107.76 | 108.01 | 706,639 | -0.15(-0.14%) |
Apr 26, 2019 | 107.52 | 108.20 | 107.03 | 108.15 | 478,353 | +0.80(+0.74%) |
Apr 25, 2019 | 107.01 | 107.49 | 105.99 | 107.36 | 837,300 | +0.10(+0.09%) |
Apr 24, 2019 | 106.05 | 107.83 | 105.38 | 107.25 | 1,379,846 | +1.72(+1.63%) |
Apr 23, 2019 | 104.39 | 105.69 | 104.36 | 105.53 | 1,196,099 | +1.54(+1.48%) |
Apr 22, 2019 | 103.10 | 104.05 | 102.82 | 103.99 | 543,508 | +0.55(+0.53%) |
Apr 18, 2019 | 104.26 | 104.40 | 102.84 | 103.44 | 911,892 | -1.11(-1.06%) |
Apr 17, 2019 | 104.24 | 105.53 | 103.59 | 104.55 | 2,637,305 | +0.69(+0.66%) |
Apr 16, 2019 | 103.23 | 103.89 | 103.08 | 103.86 | 1,930,454 | +0.73(+0.71%) |
Apr 15, 2019 | 102.21 | 103.15 | 101.96 | 103.13 | 1,071,285 | +0.88(+0.86%) |
Apr 12, 2019 | 101.69 | 102.28 | 101.07 | 102.25 | 711,696 | +1.09(+1.08%) |
Apr 11, 2019 | 100.66 | 101.19 | 100.13 | 101.16 | 1,044,252 | +0.73(+0.73%) |
Apr 10, 2019 | 100.11 | 100.76 | 99.93 | 100.42 | 610,049 | +0.25(+0.25%) |
Apr 09, 2019 | 99.49 | 100.32 | 99.45 | 100.17 | 1,159,649 | +0.01(+0.01%) |
Apr 08, 2019 | 100.01 | 100.37 | 99.29 | 100.17 | 1,178,834 | +0.05(+0.05%) |
Apr 05, 2019 | 98.62 | 100.23 | 98.17 | 100.12 | 1,738,842 | +1.68(+1.70%) |
Apr 04, 2019 | 98.53 | 99.26 | 97.73 | 98.44 | 979,393 | -0.24(-0.24%) |
Apr 03, 2019 | 97.00 | 98.83 | 96.54 | 98.68 | 1,340,494 | +2.22(+2.30%) |
Apr 02, 2019 | 96.51 | 96.76 | 95.81 | 96.46 | 598,447 | +0.17(+0.18%) |
Apr 01, 2019 | 95.85 | 96.43 | 95.45 | 96.29 | 587,919 | +1.19(+1.25%) |
Mar 29, 2019 | 94.77 | 95.24 | 93.65 | 95.09 | 775,920 | +0.91(+0.96%) |
Mar 28, 2019 | 93.09 | 94.24 | 92.84 | 94.19 | 819,699 | +1.49(+1.61%) |
Mar 27, 2019 | 92.61 | 92.88 | 91.77 | 92.69 | 658,181 | +0.28(+0.31%) |
Mar 26, 2019 | 92.49 | 93.32 | 91.73 | 92.41 | 714,340 | +0.38(+0.41%) |
Mar 25, 2019 | 91.71 | 92.32 | 91.08 | 92.03 | 951,078 | -0.02(-0.02%) |
Mar 22, 2019 | 93.98 | 94.20 | 91.86 | 92.05 | 943,404 | -2.21(-2.34%) |
Mar 21, 2019 | 92.96 | 94.74 | 92.06 | 94.26 | 899,521 | +0.94(+1.00%) |
Mar 20, 2019 | 94.15 | 94.38 | 92.87 | 93.32 | 1,109,540 | -1.11(-1.18%) |
Mar 19, 2019 | 94.75 | 95.46 | 94.29 | 94.43 | 858,865 | -0.33(-0.35%) |
Mar 18, 2019 | 95.31 | 96.08 | 94.18 | 94.76 | 1,064,561 | -0.20(-0.21%) |
Mar 15, 2019 | 95.07 | 95.83 | 94.68 | 94.97 | 1,639,726 | -0.06(-0.06%) |
Mar 14, 2019 | 94.91 | 95.16 | 93.98 | 95.02 | 1,216,853 | +0.56(+0.60%) |
Mar 13, 2019 | 93.10 | 95.30 | 92.40 | 94.46 | 1,860,116 | +2.78(+3.03%) |
Mar 12, 2019 | 91.14 | 91.97 | 91.02 | 91.68 | 799,266 | +0.87(+0.95%) |
Mar 11, 2019 | 90.50 | 90.97 | 89.45 | 90.82 | 1,137,170 | +0.50(+0.56%) |
Mar 08, 2019 | 89.28 | 90.44 | 88.96 | 90.31 | 1,100,562 | +0.29(+0.32%) |
Mar 07, 2019 | 90.00 | 90.24 | 88.88 | 90.02 | 1,134,996 | -0.21(-0.23%) |
Mar 06, 2019 | 90.87 | 91.42 | 90.17 | 90.23 | 942,446 | -0.59(-0.65%) |
Mar 05, 2019 | 91.04 | 91.46 | 90.57 | 90.82 | 665,236 | -0.14(-0.15%) |
Mar 04, 2019 | 92.92 | 93.50 | 90.61 | 90.96 | 1,185,794 | -1.68(-1.81%) |
Mar 01, 2019 | 93.10 | 93.10 | 91.95 | 92.64 | 809,810 | +0.22(+0.24%) |
Feb 28, 2019 | 93.05 | 93.52 | 92.31 | 92.42 | 963,304 | -0.74(-0.79%) |
Feb 27, 2019 | 91.68 | 93.21 | 91.09 | 93.16 | 1,382,949 | +1.10(+1.19%) |
Feb 26, 2019 | 90.77 | 92.26 | 90.43 | 92.07 | 844,763 | +1.19(+1.31%) |
Feb 25, 2019 | 92.58 | 92.58 | 90.76 | 90.88 | 676,922 | -1.17(-1.27%) |
Feb 22, 2019 | 91.28 | 92.24 | 90.64 | 92.05 | 673,856 | +1.13(+1.24%) |
Feb 21, 2019 | 91.57 | 91.83 | 90.78 | 90.92 | 1,179,113 | -0.51(-0.56%) |
Feb 20, 2019 | 91.24 | 92.09 | 90.93 | 91.43 | 1,324,931 | +0.30(+0.33%) |
Feb 19, 2019 | 91.30 | 91.55 | 90.42 | 91.13 | 1,238,890 | -0.47(-0.52%) |
Feb 15, 2019 | 91.47 | 92.24 | 90.97 | 91.60 | 1,151,504 | +0.81(+0.89%) |
Feb 14, 2019 | 90.68 | 91.14 | 90.04 | 90.79 | 704,325 | -0.26(-0.28%) |
Feb 13, 2019 | 91.26 | 91.49 | 90.39 | 91.04 | 1,424,293 | +0.33(+0.36%) |
Feb 12, 2019 | 90.16 | 90.81 | 89.09 | 90.71 | 1,191,756 | +0.98(+1.09%) |
Feb 11, 2019 | 89.25 | 91.83 | 89.23 | 89.74 | 1,642,762 | +0.71(+0.80%) |
Feb 08, 2019 | 89.16 | 90.36 | 88.64 | 89.03 | 1,529,788 | +0.58(+0.66%) |
Feb 07, 2019 | 91.14 | 92.19 | 85.59 | 88.44 | 3,130,421 | -6.07(-6.42%) |
Feb 06, 2019 | 94.94 | 95.25 | 94.12 | 94.51 | 994,290 | -0.74(-0.78%) |
Feb 05, 2019 | 94.47 | 95.25 | 94.06 | 95.25 | 1,058,747 | +0.85(+0.90%) |
Feb 04, 2019 | 94.16 | 94.47 | 93.30 | 94.40 | 851,296 | +0.40(+0.43%) |
Feb 01, 2019 | 92.07 | 94.69 | 91.93 | 94.00 | 1,137,262 | +1.96(+2.13%) |
Jan 31, 2019 | 91.76 | 92.08 | 90.69 | 92.04 | 1,513,730 | +0.03(+0.03%) |
Jan 30, 2019 | 91.66 | 92.02 | 90.48 | 92.01 | 549,568 | +0.82(+0.90%) |
Jan 29, 2019 | 91.65 | 91.67 | 90.18 | 91.19 | 502,570 | -0.59(-0.65%) |
Jan 28, 2019 | 92.02 | 92.49 | 91.34 | 91.78 | 351,549 | -1.18(-1.27%) |
Jan 25, 2019 | 92.74 | 93.25 | 92.29 | 92.96 | 464,392 | +0.95(+1.03%) |
Jan 24, 2019 | 91.45 | 92.08 | 91.10 | 92.01 | 440,222 | +0.90(+0.99%) |
Jan 23, 2019 | 91.35 | 91.69 | 90.42 | 91.11 | 787,948 | +0.16(+0.17%) |
Jan 22, 2019 | 92.15 | 92.28 | 90.37 | 90.95 | 934,800 | -1.52(-1.65%) |
Jan 18, 2019 | 92.20 | 92.91 | 91.64 | 92.48 | 725,674 | +1.10(+1.20%) |
Jan 17, 2019 | 90.61 | 91.87 | 90.51 | 91.38 | 480,193 | +0.68(+0.74%) |
Jan 16, 2019 | 91.39 | 91.51 | 90.08 | 90.71 | 679,820 | -0.61(-0.67%) |
Jan 15, 2019 | 90.50 | 91.63 | 90.30 | 91.32 | 529,600 | +1.04(+1.15%) |
Jan 14, 2019 | 89.22 | 90.76 | 89.13 | 90.28 | 982,264 | +0.11(+0.12%) |
Jan 11, 2019 | 89.76 | 90.19 | 89.19 | 90.17 | 421,009 | -0.31(-0.34%) |
Jan 10, 2019 | 89.72 | 90.62 | 89.12 | 90.48 | 619,042 | +0.55(+0.61%) |
Jan 09, 2019 | 89.82 | 90.40 | 89.35 | 89.93 | 593,702 | +0.15(+0.16%) |
Jan 08, 2019 | 89.85 | 90.20 | 88.91 | 89.78 | 689,726 | +1.10(+1.25%) |
Jan 07, 2019 | 88.29 | 89.04 | 87.74 | 88.68 | 1,424,793 | +0.25(+0.28%) |
Jan 04, 2019 | 86.30 | 88.92 | 86.30 | 88.43 | 797,212 | +2.95(+3.45%) |
Jan 03, 2019 | 85.66 | 86.74 | 84.38 | 85.48 | 1,319,825 | -1.31(-1.50%) |
Jan 02, 2019 | 86.50 | 87.63 | 86.16 | 86.79 | 629,404 | -1.07(-1.22%) |
Dec 31, 2018 | 87.29 | 88.30 | 86.85 | 87.86 | 641,867 | +1.02(+1.18%) |
Dec 28, 2018 | 87.87 | 88.13 | 85.84 | 86.84 | 735,862 | -0.67(-0.76%) |
Dec 27, 2018 | 86.37 | 87.66 | 84.66 | 87.50 | 833,013 | +0.32(+0.37%) |
Dec 26, 2018 | 84.22 | 87.36 | 83.38 | 87.18 | 1,057,829 | +3.40(+4.05%) |
Dec 24, 2018 | 85.19 | 85.38 | 83.62 | 83.79 | 701,463 | -1.95(-2.28%) |
Dec 21, 2018 | 87.35 | 88.93 | 85.48 | 85.74 | 2,051,915 | -1.58(-1.81%) |
Dec 20, 2018 | 87.09 | 88.13 | 85.58 | 87.32 | 1,506,767 | -0.49(-0.56%) |
Dec 19, 2018 | 87.67 | 90.65 | 87.18 | 87.81 | 1,782,526 | +0.17(+0.20%) |
Dec 18, 2018 | 87.31 | 87.99 | 86.49 | 87.64 | 1,186,865 | +1.11(+1.29%) |
Dec 17, 2018 | 87.99 | 88.46 | 85.87 | 86.52 | 1,747,363 | -1.68(-1.90%) |
Dec 14, 2018 | 88.45 | 89.55 | 87.94 | 88.20 | 1,185,684 | -1.17(-1.31%) |
Dec 13, 2018 | 91.20 | 91.48 | 89.15 | 89.37 | 791,262 | -1.46(-1.60%) |
Dec 12, 2018 | 90.90 | 92.58 | 90.74 | 90.83 | 1,093,804 | +1.09(+1.21%) |
Dec 11, 2018 | 91.57 | 92.06 | 88.80 | 89.74 | 814,935 | -0.54(-0.59%) |
Dec 10, 2018 | 89.62 | 90.78 | 88.53 | 90.27 | 793,863 | +0.67(+0.75%) |
Dec 07, 2018 | 91.26 | 92.25 | 88.88 | 89.60 | 1,006,298 | -1.89(-2.07%) |
Dec 06, 2018 | 91.71 | 92.52 | 89.72 | 91.49 | 1,713,671 | -2.15(-2.30%) |
Dec 04, 2018 | 94.84 | 95.57 | 92.93 | 93.64 | 2,092,520 | -1.42(-1.49%) |
Dec 03, 2018 | 97.35 | 97.45 | 93.26 | 95.06 | 2,092,431 | -1.11(-1.15%) |
Nov 30, 2018 | 92.25 | 96.17 | 92.14 | 96.17 | 4,162,473 | +3.72(+4.03%) |
Nov 29, 2018 | 92.65 | 93.43 | 91.55 | 92.45 | 1,239,627 | -0.61(-0.65%) |
Nov 28, 2018 | 90.11 | 93.09 | 89.84 | 93.05 | 2,620,633 | +3.41(+3.80%) |
Nov 27, 2018 | 89.79 | 90.06 | 88.82 | 89.65 | 1,725,613 | -0.20(-0.22%) |
Nov 26, 2018 | 89.96 | 90.78 | 89.18 | 89.85 | 1,714,333 | -0.04(-0.04%) |
Nov 23, 2018 | 90.07 | 91.19 | 89.52 | 89.88 | 599,860 | -1.14(-1.25%) |
Nov 21, 2018 | 91.02 | 91.02 | 91.02 | 0 | +1.63(+1.82%) | |
Nov 20, 2018 | 89.12 | 91.58 | 87.51 | 89.39 | 1,516,266 | -2.50(-2.72%) |
Nov 19, 2018 | 95.23 | 95.63 | 91.52 | 91.89 | 1,194,372 | -3.23(-3.40%) |
Nov 16, 2018 | 95.69 | 96.68 | 95.13 | 95.13 | 2,117,620 | -1.06(-1.10%) |
Nov 15, 2018 | 95.34 | 96.86 | 94.42 | 96.19 | 1,169,834 | +0.35(+0.37%) |
Nov 14, 2018 | 96.50 | 97.46 | 95.22 | 95.83 | 1,349,655 | +0.07(+0.08%) |
Nov 13, 2018 | 96.72 | 97.74 | 95.32 | 95.76 | 1,244,011 | -0.74(-0.77%) |
Nov 12, 2018 | 97.34 | 98.79 | 96.31 | 96.51 | 1,338,844 | -0.88(-0.90%) |
Nov 09, 2018 | 96.65 | 97.86 | 95.92 | 97.39 | 1,378,280 | -0.28(-0.29%) |
Nov 08, 2018 | 98.52 | 98.96 | 96.66 | 97.67 | 1,298,471 | -1.05(-1.07%) |
Nov 07, 2018 | 96.59 | 99.39 | 96.55 | 98.72 | 2,230,923 | +3.10(+3.24%) |
Nov 06, 2018 | 107.39 | 108.91 | 93.12 | 95.62 | 3,384,750 | -10.27(-9.70%) |
Nov 05, 2018 | 106.02 | 106.68 | 104.51 | 105.90 | 963,402 | +0.25(+0.23%) |
Nov 02, 2018 | 106.34 | 108.42 | 104.99 | 105.65 | 833,133 | -0.36(-0.34%) |
Nov 01, 2018 | 106.47 | 106.64 | 104.56 | 106.02 | 732,695 | -0.21(-0.20%) |
Oct 31, 2018 | 105.40 | 107.64 | 104.95 | 106.23 | 836,451 | +2.44(+2.35%) |
Oct 30, 2018 | 103.28 | 104.71 | 102.50 | 103.78 | 772,008 | +0.86(+0.84%) |
Oct 29, 2018 | 105.03 | 106.02 | 101.16 | 102.92 | 1,620,486 | -0.81(-0.78%) |
Oct 26, 2018 | 103.83 | 105.69 | 103.06 | 103.73 | 1,030,958 | -2.21(-2.08%) |
Oct 25, 2018 | 103.65 | 106.71 | 103.02 | 105.94 | 1,043,599 | +3.76(+3.68%) |
Oct 24, 2018 | 105.90 | 107.12 | 101.96 | 102.17 | 882,834 | -4.00(-3.76%) |
Oct 23, 2018 | 105.94 | 106.85 | 103.71 | 106.17 | 868,596 | -1.27(-1.18%) |
Oct 22, 2018 | 106.76 | 108.38 | 106.05 | 107.44 | 574,995 | +1.20(+1.13%) |
Oct 19, 2018 | 108.24 | 109.50 | 106.16 | 106.24 | 710,717 | -1.48(-1.37%) |
Oct 18, 2018 | 107.76 | 108.63 | 106.48 | 107.72 | 1,036,717 | -0.20(-0.18%) |
Oct 17, 2018 | 107.77 | 108.34 | 106.74 | 107.92 | 747,898 | +0.15(+0.13%) |
Oct 16, 2018 | 105.98 | 107.93 | 105.20 | 107.78 | 1,583,620 | +2.63(+2.51%) |
Oct 15, 2018 | 106.57 | 106.68 | 105.10 | 105.14 | 1,054,328 | -1.45(-1.36%) |
Oct 12, 2018 | 107.55 | 108.02 | 105.44 | 106.60 | 1,634,451 | +1.47(+1.40%) |
Oct 11, 2018 | 107.53 | 108.69 | 104.84 | 105.13 | 1,275,659 | -2.83(-2.63%) |
Oct 10, 2018 | 113.78 | 114.04 | 107.76 | 107.96 | 995,129 | -6.12(-5.37%) |
Oct 09, 2018 | 113.38 | 114.49 | 111.82 | 114.08 | 793,168 | +0.39(+0.34%) |
Oct 08, 2018 | 114.90 | 115.36 | 112.06 | 113.69 | 1,128,522 | -1.58(-1.37%) |
Oct 05, 2018 | 115.91 | 116.76 | 114.08 | 115.27 | 744,293 | -0.61(-0.53%) |
Oct 04, 2018 | 117.87 | 117.90 | 115.39 | 115.88 | 633,623 | -1.95(-1.66%) |
Oct 03, 2018 | 118.09 | 118.42 | 117.23 | 117.83 | 698,989 | +0.13(+0.11%) |
Oct 02, 2018 | 118.22 | 118.53 | 116.23 | 117.71 | 632,863 | -0.45(-0.38%) |
Oct 01, 2018 | 120.50 | 121.45 | 117.71 | 118.15 | 1,005,836 | -1.71(-1.42%) |
Sep 28, 2018 | 119.19 | 120.85 | 119.03 | 119.86 | 1,213,151 | +0.65(+0.54%) |
Sep 27, 2018 | 120.17 | 121.00 | 118.84 | 119.22 | 966,203 | -0.95(-0.79%) |
Sep 26, 2018 | 122.01 | 122.57 | 119.99 | 120.17 | 904,344 | -1.69(-1.39%) |
Sep 25, 2018 | 121.62 | 122.28 | 120.96 | 121.86 | 660,799 | +0.63(+0.52%) |
Sep 24, 2018 | 119.72 | 121.64 | 119.10 | 121.23 | 671,999 | +0.74(+0.61%) |
Sep 21, 2018 | 121.07 | 122.16 | 119.14 | 120.50 | 1,510,053 | -0.31(-0.26%) |
Sep 20, 2018 | 121.05 | 121.15 | 119.54 | 120.81 | 1,037,509 | +0.30(+0.25%) |
Sep 19, 2018 | 122.54 | 123.39 | 119.99 | 120.50 | 827,973 | -2.44(-1.99%) |
Sep 18, 2018 | 122.60 | 123.34 | 122.32 | 122.95 | 636,259 | +0.51(+0.42%) |
Sep 17, 2018 | 124.76 | 125.28 | 122.29 | 122.44 | 610,107 | -2.22(-1.78%) |
Sep 14, 2018 | 123.99 | 125.13 | 123.13 | 124.66 | 609,161 | +0.78(+0.63%) |
Sep 13, 2018 | 124.06 | 124.72 | 123.48 | 123.88 | 830,895 | +0.04(+0.03%) |
Sep 12, 2018 | 123.82 | 124.19 | 122.93 | 123.85 | 574,353 | +0.10(+0.08%) |
Sep 11, 2018 | 123.71 | 124.54 | 123.19 | 123.75 | 692,424 | -0.11(-0.09%) |
Sep 10, 2018 | 123.41 | 124.06 | 122.62 | 123.86 | 643,172 | +0.57(+0.46%) |
Sep 07, 2018 | 123.70 | 124.79 | 122.90 | 123.28 | 774,100 | -0.71(-0.57%) |
Sep 06, 2018 | 122.72 | 124.08 | 122.07 | 123.99 | 761,396 | +1.21(+0.99%) |
Sep 05, 2018 | 124.30 | 124.62 | 121.43 | 122.78 | 806,611 | -0.89(-0.72%) |
Sep 04, 2018 | 122.43 | 123.79 | 120.83 | 123.67 | 984,085 | +1.34(+1.10%) |
Aug 31, 2018 | 122.33 | 122.33 | 122.33 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 122.47 | 122.69 | 121.21 | 121.88 | 634,509 | -0.63(-0.52%) |
Aug 29, 2018 | 121.42 | 122.79 | 120.58 | 122.52 | 1,099,912 | +2.03(+1.68%) |
Aug 28, 2018 | 121.30 | 121.49 | 120.05 | 120.49 | 543,439 | -0.69(-0.57%) |
Aug 27, 2018 | 121.97 | 122.32 | 121.10 | 121.18 | 619,343 | -0.42(-0.34%) |
Aug 24, 2018 | 120.76 | 121.91 | 120.31 | 121.59 | 410,305 | +1.01(+0.83%) |
Aug 23, 2018 | 119.76 | 120.91 | 119.56 | 120.59 | 777,612 | +0.45(+0.38%) |
Aug 22, 2018 | 119.84 | 120.33 | 119.15 | 120.14 | 556,298 | -0.12(-0.10%) |
Aug 21, 2018 | 120.99 | 121.87 | 120.08 | 120.25 | 728,390 | -0.43(-0.35%) |
Aug 20, 2018 | 121.12 | 121.73 | 120.25 | 120.68 | 777,305 | +0.08(+0.07%) |
Aug 17, 2018 | 119.49 | 120.66 | 119.26 | 120.60 | 1,783,072 | +0.83(+0.70%) |
Aug 16, 2018 | 118.51 | 120.17 | 117.80 | 119.76 | 969,065 | +2.22(+1.89%) |
Aug 15, 2018 | 117.24 | 117.74 | 116.36 | 117.55 | 723,287 | -0.22(-0.18%) |
Aug 14, 2018 | 117.03 | 118.20 | 116.34 | 117.76 | 774,573 | +0.98(+0.84%) |
Aug 13, 2018 | 117.15 | 118.73 | 116.73 | 116.79 | 868,148 | -0.32(-0.27%) |
Aug 10, 2018 | 116.91 | 118.38 | 116.73 | 117.10 | 769,460 | -0.33(-0.28%) |
Aug 09, 2018 | 117.75 | 118.77 | 116.87 | 117.43 | 1,024,078 | +0.25(+0.22%) |
Aug 08, 2018 | 117.53 | 118.43 | 116.32 | 117.17 | 1,226,295 | +0.25(+0.22%) |
Aug 07, 2018 | 107.83 | 117.45 | 106.81 | 116.92 | 3,294,217 | +11.74(+11.16%) |
Aug 06, 2018 | 104.09 | 105.23 | 103.89 | 105.18 | 1,335,209 | +1.09(+1.05%) |
Aug 03, 2018 | 103.69 | 104.12 | 102.78 | 104.09 | 535,584 | +0.44(+0.42%) |
Aug 02, 2018 | 101.69 | 103.80 | 101.49 | 103.65 | 977,365 | +1.77(+1.73%) |