Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.73 | 78.97 | 76.16 | 77.05 | 6,459,650 | -1.43(-1.82%) |
Aug 29, 2019 | 77.02 | 79.05 | 76.88 | 78.48 | 8,347,113 | +2.57(+3.39%) |
Aug 28, 2019 | 74.59 | 76.73 | 74.02 | 75.91 | 7,151,004 | +2.32(+3.16%) |
Aug 27, 2019 | 75.38 | 75.38 | 73.05 | 73.59 | 6,844,127 | -1.07(-1.44%) |
Aug 26, 2019 | 75.48 | 76.20 | 74.34 | 74.66 | 6,351,172 | -0.11(-0.14%) |
Aug 23, 2019 | 76.98 | 77.68 | 74.12 | 74.77 | 8,855,653 | -3.72(-4.73%) |
Aug 22, 2019 | 79.77 | 80.13 | 78.30 | 78.48 | 4,985,277 | -0.96(-1.21%) |
Aug 21, 2019 | 80.16 | 80.95 | 79.13 | 79.45 | 3,982,626 | +0.36(+0.45%) |
Aug 20, 2019 | 78.88 | 79.41 | 77.95 | 79.09 | 5,511,615 | -0.64(-0.81%) |
Aug 19, 2019 | 78.13 | 80.09 | 77.91 | 79.73 | 7,586,446 | +3.14(+4.10%) |
Aug 16, 2019 | 74.37 | 76.98 | 74.29 | 76.59 | 6,656,611 | +2.36(+3.18%) |
Aug 15, 2019 | 74.73 | 74.93 | 73.43 | 74.23 | 6,536,751 | -0.68(-0.91%) |
Aug 14, 2019 | 76.84 | 76.88 | 74.30 | 74.91 | 9,975,655 | -4.00(-5.07%) |
Aug 13, 2019 | 78.05 | 81.02 | 77.09 | 78.91 | 7,866,811 | +0.57(+0.73%) |
Aug 12, 2019 | 79.23 | 79.55 | 77.52 | 78.34 | 4,487,906 | -1.29(-1.62%) |
Aug 09, 2019 | 81.16 | 81.27 | 79.20 | 79.63 | 8,091,688 | -0.75(-0.93%) |
Aug 08, 2019 | 79.05 | 80.56 | 78.34 | 80.38 | 10,123,039 | +2.29(+2.93%) |
Aug 07, 2019 | 76.52 | 79.70 | 75.23 | 78.09 | 15,443,220 | -0.18(-0.23%) |
Aug 06, 2019 | 80.27 | 81.09 | 77.09 | 78.27 | 10,188,819 | -1.18(-1.48%) |
Aug 05, 2019 | 80.73 | 80.91 | 78.91 | 79.45 | 9,684,301 | -3.43(-4.14%) |
Aug 02, 2019 | 84.31 | 85.48 | 81.66 | 82.88 | 8,593,972 | -0.96(-1.15%) |
Aug 01, 2019 | 87.56 | 87.66 | 82.73 | 83.84 | 15,743,312 | -5.57(-6.23%) |
Jul 31, 2019 | 89.59 | 91.95 | 88.70 | 89.41 | 8,163,345 | +0.21(+0.24%) |
Jul 30, 2019 | 84.63 | 89.88 | 83.88 | 89.20 | 9,485,284 | +4.32(+5.09%) |
Jul 29, 2019 | 86.56 | 86.77 | 83.95 | 84.88 | 6,516,107 | -1.61(-1.86%) |
Jul 26, 2019 | 87.31 | 87.52 | 85.73 | 86.48 | 6,307,759 | -1.04(-1.18%) |
Jul 25, 2019 | 90.81 | 90.91 | 86.95 | 87.52 | 6,232,400 | -2.68(-2.97%) |
Jul 24, 2019 | 89.74 | 91.45 | 89.63 | 90.20 | 6,314,929 | +0.57(+0.64%) |
Jul 23, 2019 | 89.02 | 89.75 | 88.22 | 89.63 | 6,480,351 | +0.89(+1.01%) |
Jul 22, 2019 | 88.95 | 89.74 | 87.63 | 88.74 | 6,095,628 | +0.29(+0.32%) |
Jul 19, 2019 | 87.91 | 88.70 | 87.09 | 88.45 | 5,374,686 | +1.11(+1.27%) |
Jul 18, 2019 | 88.06 | 88.09 | 86.66 | 87.34 | 9,071,800 | -0.96(-1.09%) |
Jul 17, 2019 | 90.95 | 91.13 | 87.91 | 88.31 | 8,588,667 | -2.61(-2.87%) |
Jul 16, 2019 | 92.77 | 92.84 | 90.06 | 90.91 | 8,123,054 | -1.82(-1.96%) |
Jul 15, 2019 | 95.42 | 95.70 | 92.42 | 92.74 | 5,851,189 | -2.57(-2.70%) |
Jul 12, 2019 | 94.74 | 95.77 | 94.14 | 95.31 | 5,278,949 | +0.64(+0.68%) |
Jul 11, 2019 | 96.20 | 96.42 | 94.17 | 94.67 | 4,216,051 | -1.07(-1.12%) |
Jul 10, 2019 | 94.99 | 96.20 | 94.42 | 95.74 | 6,824,019 | +2.00(+2.13%) |
Jul 09, 2019 | 93.27 | 93.74 | 91.91 | 93.74 | 4,567,269 | +0.21(+0.23%) |
Jul 08, 2019 | 93.99 | 95.34 | 93.24 | 93.52 | 3,842,079 | -1.18(-1.24%) |
Jul 05, 2019 | 93.34 | 94.81 | 93.24 | 94.70 | 3,294,475 | +1.18(+1.26%) |
Jul 03, 2019 | 94.13 | 94.24 | 92.84 | 93.52 | 2,946,071 | -0.21(-0.23%) |
Jul 02, 2019 | 97.17 | 97.17 | 93.06 | 93.74 | 7,684,906 | -3.43(-3.53%) |
Jul 01, 2019 | 99.70 | 99.95 | 96.59 | 97.17 | 5,271,461 | -0.18(-0.18%) |
Jun 28, 2019 | 96.09 | 97.38 | 95.79 | 97.34 | 7,471,188 | +1.71(+1.79%) |
Jun 27, 2019 | 95.99 | 96.63 | 95.20 | 95.63 | 4,174,294 | -0.25(-0.26%) |
Jun 26, 2019 | 94.70 | 96.95 | 94.24 | 95.88 | 6,515,819 | +3.04(+3.27%) |
Jun 25, 2019 | 93.77 | 93.95 | 92.77 | 92.84 | 4,555,824 | -1.25(-1.33%) |
Jun 24, 2019 | 95.59 | 96.02 | 93.70 | 94.09 | 4,532,477 | -1.32(-1.39%) |
Jun 21, 2019 | 95.92 | 96.77 | 94.81 | 95.42 | 5,759,090 | +0.29(+0.31%) |
Jun 20, 2019 | 94.55 | 96.47 | 94.48 | 95.12 | 12,286,236 | +2.81(+3.05%) |
Jun 19, 2019 | 92.59 | 93.54 | 91.28 | 92.31 | 6,745,823 | -0.46(-0.50%) |
Jun 18, 2019 | 91.42 | 93.70 | 91.17 | 92.77 | 9,267,329 | +2.39(+2.64%) |
Jun 17, 2019 | 88.36 | 90.78 | 87.80 | 90.39 | 4,665,648 | +1.53(+1.72%) |
Jun 14, 2019 | 90.81 | 91.10 | 88.54 | 88.86 | 5,677,979 | -1.71(-1.89%) |
Jun 13, 2019 | 90.32 | 90.78 | 89.35 | 90.56 | 5,979,807 | +2.06(+2.33%) |
Jun 12, 2019 | 90.89 | 90.89 | 88.25 | 88.50 | 8,298,095 | -3.17(-3.46%) |
Jun 11, 2019 | 92.49 | 92.99 | 91.53 | 91.67 | 5,837,795 | +0.25(+0.27%) |
Jun 10, 2019 | 92.34 | 93.88 | 91.24 | 91.42 | 5,566,982 | -0.57(-0.62%) |
Jun 07, 2019 | 91.99 | 92.95 | 90.74 | 91.99 | 6,950,442 | +0.18(+0.19%) |
Jun 06, 2019 | 91.13 | 92.27 | 90.39 | 91.81 | 5,472,476 | +0.75(+0.82%) |
Jun 05, 2019 | 94.27 | 94.37 | 89.94 | 91.06 | 7,742,493 | -2.95(-3.14%) |
Jun 04, 2019 | 93.13 | 94.91 | 92.63 | 94.02 | 6,027,442 | +1.99(+2.17%) |
Jun 03, 2019 | 91.88 | 92.81 | 91.03 | 92.02 | 5,709,349 | +0.85(+0.94%) |
May 31, 2019 | 90.85 | 92.70 | 90.53 | 91.17 | 7,096,876 | -1.96(-2.10%) |
May 30, 2019 | 95.58 | 96.03 | 92.84 | 93.13 | 6,435,623 | -2.46(-2.57%) |
May 29, 2019 | 93.41 | 95.76 | 92.99 | 95.58 | 6,352,153 | +0.50(+0.52%) |
May 28, 2019 | 96.79 | 97.15 | 95.09 | 95.09 | 4,433,331 | -1.46(-1.51%) |
May 24, 2019 | 98.18 | 98.33 | 95.12 | 96.55 | 5,647,135 | +0.07(+0.07%) |
May 23, 2019 | 99.61 | 99.64 | 95.98 | 96.47 | 10,546,133 | -5.80(-5.67%) |
May 22, 2019 | 105.59 | 105.69 | 101.92 | 102.28 | 6,480,579 | -4.06(-3.82%) |
May 21, 2019 | 104.59 | 106.58 | 104.38 | 106.34 | 4,027,319 | +2.24(+2.15%) |
May 20, 2019 | 104.77 | 105.20 | 103.77 | 104.09 | 3,561,749 | -0.89(-0.85%) |
May 17, 2019 | 106.44 | 106.92 | 104.77 | 104.98 | 4,708,245 | -2.46(-2.29%) |
May 16, 2019 | 107.12 | 108.12 | 106.83 | 107.44 | 4,956,103 | +1.10(+1.04%) |
May 15, 2019 | 104.02 | 106.58 | 103.52 | 106.34 | 5,674,929 | +1.42(+1.36%) |
May 14, 2019 | 103.31 | 105.94 | 103.17 | 104.91 | 6,159,106 | +2.53(+2.47%) |
May 13, 2019 | 105.16 | 105.62 | 102.06 | 102.38 | 6,239,651 | -3.67(-3.46%) |
May 10, 2019 | 105.37 | 106.35 | 103.50 | 106.05 | 4,513,270 | +0.46(+0.44%) |
May 09, 2019 | 104.91 | 106.23 | 103.45 | 105.59 | 7,403,273 | -0.39(-0.37%) |
May 08, 2019 | 104.88 | 107.62 | 104.70 | 105.98 | 5,648,180 | +1.03(+0.98%) |
May 07, 2019 | 105.02 | 105.34 | 103.24 | 104.95 | 7,349,644 | -1.49(-1.40%) |
May 06, 2019 | 103.84 | 107.05 | 103.63 | 106.44 | 5,941,076 | +1.00(+0.94%) |
May 03, 2019 | 104.52 | 106.16 | 103.74 | 105.45 | 5,908,628 | +2.06(+2.00%) |
May 02, 2019 | 105.09 | 106.12 | 102.67 | 103.38 | 10,340,134 | -3.24(-3.04%) |
May 01, 2019 | 109.90 | 110.61 | 106.44 | 106.62 | 7,955,180 | -3.56(-3.23%) |
Apr 30, 2019 | 112.46 | 112.46 | 109.58 | 110.18 | 5,783,215 | -1.03(-0.93%) |
Apr 29, 2019 | 111.50 | 112.00 | 110.57 | 111.21 | 3,691,100 | -0.14(-0.13%) |
Apr 26, 2019 | 112.14 | 112.57 | 110.04 | 111.36 | 9,039,518 | -1.82(-1.60%) |
Apr 25, 2019 | 115.27 | 115.34 | 113.03 | 113.17 | 7,457,592 | -1.74(-1.52%) |
Apr 24, 2019 | 117.80 | 117.87 | 114.88 | 114.92 | 7,292,731 | -2.35(-2.00%) |
Apr 23, 2019 | 117.76 | 118.55 | 115.85 | 117.27 | 6,494,815 | -0.14(-0.12%) |
Apr 22, 2019 | 115.34 | 117.44 | 114.38 | 117.41 | 8,697,614 | +4.16(+3.68%) |
Apr 18, 2019 | 114.77 | 114.99 | 113.06 | 113.24 | 5,542,443 | -1.21(-1.06%) |
Apr 17, 2019 | 115.34 | 115.98 | 114.13 | 114.45 | 4,295,434 | -0.43(-0.37%) |
Apr 16, 2019 | 114.56 | 115.23 | 113.17 | 114.88 | 4,734,414 | +0.68(+0.59%) |
Apr 15, 2019 | 115.06 | 116.02 | 114.03 | 114.20 | 6,048,257 | -1.35(-1.17%) |
Apr 12, 2019 | 116.16 | 117.16 | 114.65 | 115.56 | 11,143,427 | +3.70(+3.31%) |
Apr 11, 2019 | 112.78 | 114.03 | 111.03 | 111.85 | 6,164,497 | -1.53(-1.35%) |
Apr 10, 2019 | 112.53 | 113.74 | 112.10 | 113.38 | 5,233,801 | +1.64(+1.46%) |
Apr 09, 2019 | 113.56 | 113.63 | 111.46 | 111.75 | 6,618,375 | -2.28(-2.00%) |
Apr 08, 2019 | 113.95 | 115.27 | 113.14 | 114.03 | 9,486,751 | +0.78(+0.69%) |
Apr 05, 2019 | 109.97 | 113.35 | 109.86 | 113.24 | 9,463,963 | +3.92(+3.58%) |
Apr 04, 2019 | 107.47 | 109.58 | 106.83 | 109.33 | 6,124,576 | +1.96(+1.82%) |
Apr 03, 2019 | 110.32 | 110.68 | 106.76 | 107.37 | 6,620,192 | -2.46(-2.24%) |
Apr 02, 2019 | 111.50 | 111.68 | 109.54 | 109.82 | 5,229,326 | -1.14(-1.03%) |
Apr 01, 2019 | 110.75 | 111.60 | 109.93 | 110.96 | 5,293,625 | +1.53(+1.40%) |
Mar 29, 2019 | 111.36 | 111.92 | 109.18 | 109.43 | 4,476,472 | -0.21(-0.19%) |
Mar 28, 2019 | 108.33 | 110.00 | 108.08 | 109.65 | 6,403,041 | +0.64(+0.59%) |
Mar 27, 2019 | 109.25 | 110.07 | 107.51 | 109.01 | 5,296,337 | -0.28(-0.26%) |
Mar 26, 2019 | 108.93 | 110.64 | 108.36 | 109.29 | 5,909,748 | +2.21(+2.06%) |
Mar 25, 2019 | 106.41 | 107.62 | 104.95 | 107.08 | 5,786,722 | +0.07(+0.07%) |
Mar 22, 2019 | 110.96 | 111.03 | 106.05 | 107.01 | 10,323,723 | -5.09(-4.54%) |
Mar 21, 2019 | 110.32 | 112.32 | 109.97 | 112.10 | 8,526,634 | +1.64(+1.48%) |
Mar 20, 2019 | 107.19 | 111.89 | 106.98 | 110.47 | 6,664,859 | +2.99(+2.78%) |
Mar 19, 2019 | 109.54 | 110.04 | 106.87 | 107.47 | 4,717,196 | -1.07(-0.98%) |
Mar 18, 2019 | 106.51 | 108.86 | 106.41 | 108.54 | 4,655,778 | +2.56(+2.42%) |
Mar 15, 2019 | 106.05 | 106.94 | 105.91 | 105.98 | 5,974,107 | -0.91(-0.86%) |
Mar 14, 2019 | 106.58 | 107.55 | 106.50 | 106.89 | 4,353,953 | +0.32(+0.30%) |
Mar 13, 2019 | 105.86 | 107.11 | 105.12 | 106.58 | 5,509,956 | +2.20(+2.11%) |
Mar 12, 2019 | 102.53 | 104.52 | 102.38 | 104.37 | 4,425,335 | +2.59(+2.55%) |
Mar 11, 2019 | 100.40 | 101.96 | 99.65 | 101.78 | 5,357,478 | +2.13(+2.14%) |
Mar 08, 2019 | 101.39 | 101.39 | 98.83 | 99.65 | 7,057,752 | -3.62(-3.51%) |
Mar 07, 2019 | 105.12 | 105.19 | 102.85 | 103.27 | 4,175,359 | -1.42(-1.36%) |
Mar 06, 2019 | 107.07 | 107.21 | 104.37 | 104.69 | 7,185,149 | -3.09(-2.87%) |
Mar 05, 2019 | 109.03 | 109.13 | 106.72 | 107.78 | 3,612,812 | -0.96(-0.88%) |
Mar 04, 2019 | 108.99 | 109.70 | 106.49 | 108.74 | 4,662,858 | +0.75(+0.69%) |
Mar 01, 2019 | 106.61 | 108.35 | 106.59 | 108.00 | 5,033,093 | +2.24(+2.12%) |
Feb 28, 2019 | 107.57 | 107.85 | 105.12 | 105.76 | 4,384,239 | -1.39(-1.29%) |
Feb 27, 2019 | 107.96 | 109.42 | 106.43 | 107.14 | 4,874,503 | +0.18(+0.17%) |
Feb 26, 2019 | 108.14 | 109.63 | 106.86 | 106.97 | 4,739,465 | -1.63(-1.50%) |
Feb 25, 2019 | 107.92 | 109.52 | 107.92 | 108.60 | 4,369,196 | -0.18(-0.16%) |
Feb 22, 2019 | 109.03 | 110.11 | 108.01 | 108.78 | 3,414,988 | +0.92(+0.86%) |
Feb 21, 2019 | 110.62 | 110.98 | 107.25 | 107.85 | 6,739,495 | -3.02(-2.72%) |
Feb 20, 2019 | 109.45 | 111.41 | 109.34 | 110.87 | 4,924,848 | +1.24(+1.13%) |
Feb 19, 2019 | 109.34 | 110.62 | 108.99 | 109.63 | 4,231,656 | -0.46(-0.42%) |
Feb 15, 2019 | 108.49 | 110.13 | 108.31 | 110.09 | 5,046,441 | +2.88(+2.68%) |
Feb 14, 2019 | 105.30 | 108.39 | 105.19 | 107.21 | 5,790,322 | +1.39(+1.31%) |
Feb 13, 2019 | 104.27 | 106.86 | 104.12 | 105.83 | 5,114,566 | +2.24(+2.16%) |
Feb 12, 2019 | 104.44 | 105.65 | 103.13 | 103.59 | 6,864,724 | +1.24(+1.21%) |
Feb 11, 2019 | 99.86 | 102.56 | 99.37 | 102.35 | 5,432,306 | +1.63(+1.62%) |
Feb 08, 2019 | 102.28 | 102.45 | 98.71 | 100.72 | 6,170,278 | -1.56(-1.53%) |
Feb 07, 2019 | 105.94 | 106.25 | 101.57 | 102.28 | 6,723,094 | -4.62(-4.32%) |
Feb 06, 2019 | 107.46 | 108.49 | 106.65 | 106.89 | 4,016,088 | -1.28(-1.18%) |
Feb 05, 2019 | 109.31 | 109.95 | 107.82 | 108.17 | 3,787,452 | -1.49(-1.36%) |
Feb 04, 2019 | 108.03 | 109.67 | 107.11 | 109.67 | 3,424,484 | +0.64(+0.59%) |
Feb 01, 2019 | 109.10 | 110.11 | 108.03 | 109.03 | 3,956,196 | +0.57(+0.52%) |
Jan 31, 2019 | 110.41 | 111.19 | 107.68 | 108.46 | 5,357,443 | -1.60(-1.45%) |
Jan 30, 2019 | 107.96 | 110.23 | 107.11 | 110.06 | 5,493,794 | +3.02(+2.82%) |
Jan 29, 2019 | 107.50 | 107.75 | 106.54 | 107.04 | 3,341,658 | +0.50(+0.47%) |
Jan 28, 2019 | 106.08 | 106.89 | 105.08 | 106.54 | 5,558,128 | -1.88(-1.74%) |
Jan 25, 2019 | 107.07 | 109.49 | 107.07 | 108.42 | 5,265,599 | +1.99(+1.87%) |
Jan 24, 2019 | 105.76 | 107.14 | 104.48 | 106.43 | 5,415,491 | +0.60(+0.57%) |
Jan 23, 2019 | 108.49 | 108.78 | 105.01 | 105.83 | 4,878,952 | -1.74(-1.62%) |
Jan 22, 2019 | 110.80 | 110.91 | 107.43 | 107.57 | 8,165,502 | -4.69(-4.18%) |
Jan 18, 2019 | 111.16 | 112.29 | 110.34 | 112.26 | 6,482,951 | +2.13(+1.94%) |
Jan 17, 2019 | 108.39 | 110.69 | 108.00 | 110.13 | 4,805,981 | +0.64(+0.58%) |
Jan 16, 2019 | 109.20 | 110.55 | 108.74 | 109.49 | 4,547,323 | +0.21(+0.19%) |
Jan 15, 2019 | 108.95 | 109.88 | 108.35 | 109.27 | 4,099,187 | +1.24(+1.15%) |
Jan 14, 2019 | 106.54 | 109.03 | 106.36 | 108.03 | 5,860,030 | +0.07(+0.07%) |
Jan 11, 2019 | 108.03 | 109.10 | 106.75 | 107.96 | 5,798,641 | -1.21(-1.11%) |
Jan 10, 2019 | 107.36 | 109.38 | 106.15 | 109.17 | 5,362,537 | +0.67(+0.62%) |
Jan 09, 2019 | 107.85 | 109.13 | 106.29 | 108.49 | 7,392,274 | +2.38(+2.24%) |
Jan 08, 2019 | 107.11 | 107.71 | 104.37 | 106.11 | 8,519,250 | +0.96(+0.91%) |
Jan 07, 2019 | 102.74 | 106.15 | 101.64 | 105.15 | 7,794,551 | +3.48(+3.42%) |
Jan 04, 2019 | 98.76 | 101.78 | 97.87 | 101.67 | 7,460,729 | +5.43(+5.65%) |
Jan 03, 2019 | 96.99 | 98.02 | 94.15 | 96.24 | 5,157,502 | -0.67(-0.70%) |
Jan 02, 2019 | 92.19 | 97.48 | 91.02 | 96.92 | 7,115,010 | +2.70(+2.86%) |
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |
Dec 03, 2018 | 119.98 | 120.49 | 117.75 | 119.98 | 5,365,430 | +3.75(+3.23%) |
Nov 30, 2018 | 116.54 | 117.11 | 114.63 | 116.22 | 7,400,307 | -1.63(-1.38%) |
Nov 29, 2018 | 117.64 | 119.09 | 116.47 | 117.85 | 5,279,421 | +0.74(+0.64%) |
Nov 28, 2018 | 115.20 | 117.25 | 113.42 | 117.11 | 6,721,266 | +1.66(+1.44%) |
Nov 27, 2018 | 116.86 | 117.68 | 114.35 | 115.44 | 6,213,383 | -1.49(-1.27%) |
Nov 26, 2018 | 116.72 | 118.31 | 115.98 | 116.93 | 4,207,818 | +1.81(+1.57%) |
Nov 23, 2018 | 115.09 | 116.54 | 114.45 | 115.13 | 4,707,613 | -4.25(-3.56%) |
Nov 21, 2018 | 119.38 | 119.38 | 119.38 | 0 | +2.80(+2.40%) | |
Nov 20, 2018 | 119.84 | 119.91 | 115.73 | 116.58 | 7,565,701 | -5.84(-4.77%) |
Nov 19, 2018 | 121.86 | 123.20 | 120.65 | 122.42 | 5,849,810 | -0.67(-0.55%) |
Nov 16, 2018 | 124.16 | 125.04 | 121.38 | 123.10 | 6,422,870 | -0.14(-0.12%) |
Nov 15, 2018 | 120.79 | 123.66 | 119.98 | 123.24 | 7,554,652 | +1.81(+1.49%) |
Nov 14, 2018 | 124.62 | 125.43 | 119.91 | 121.43 | 6,921,449 | -0.60(-0.49%) |
Nov 13, 2018 | 124.41 | 125.79 | 120.83 | 122.03 | 9,827,810 | -2.41(-1.94%) |
Nov 12, 2018 | 130.43 | 131.00 | 124.19 | 124.44 | 7,350,929 | -4.46(-3.46%) |
Nov 09, 2018 | 126.36 | 129.90 | 125.33 | 128.91 | 7,624,736 | -0.07(-0.06%) |
Nov 08, 2018 | 133.33 | 133.90 | 128.73 | 128.98 | 5,075,454 | -5.00(-3.73%) |
Nov 07, 2018 | 133.37 | 135.67 | 131.70 | 133.97 | 7,748,961 | +3.37(+2.58%) |
Nov 06, 2018 | 132.09 | 132.48 | 129.15 | 130.61 | 4,616,275 | -1.17(-0.89%) |
Nov 05, 2018 | 130.15 | 132.27 | 129.75 | 131.78 | 5,264,935 | +3.61(+2.82%) |
Nov 02, 2018 | 130.92 | 131.74 | 126.89 | 128.16 | 5,130,725 | -2.13(-1.63%) |
Nov 01, 2018 | 128.73 | 131.19 | 127.13 | 130.29 | 6,719,282 | +2.52(+1.97%) |
Oct 31, 2018 | 126.89 | 131.10 | 126.81 | 127.77 | 8,317,236 | +2.55(+2.04%) |
Oct 30, 2018 | 121.25 | 125.72 | 120.86 | 125.22 | 6,719,102 | +2.62(+2.14%) |
Oct 29, 2018 | 127.70 | 128.06 | 120.51 | 122.60 | 6,271,345 | -4.64(-3.65%) |
Oct 26, 2018 | 126.92 | 129.26 | 124.23 | 127.24 | 6,817,075 | -1.45(-1.13%) |
Oct 25, 2018 | 128.48 | 130.04 | 126.71 | 128.69 | 6,415,562 | +2.30(+1.82%) |
Oct 24, 2018 | 135.71 | 135.95 | 126.39 | 126.39 | 7,307,490 | -8.11(-6.03%) |
Oct 23, 2018 | 135.74 | 136.06 | 132.59 | 134.50 | 6,224,354 | -4.92(-3.53%) |
Oct 22, 2018 | 141.76 | 142.01 | 138.52 | 139.43 | 3,983,885 | -2.27(-1.60%) |
Oct 19, 2018 | 143.39 | 144.49 | 141.09 | 141.69 | 4,206,925 | -1.74(-1.21%) |
Oct 18, 2018 | 143.53 | 144.67 | 142.12 | 143.43 | 6,151,697 | -2.34(-1.60%) |
Oct 17, 2018 | 147.50 | 148.14 | 143.89 | 145.77 | 4,042,501 | -2.59(-1.74%) |
Oct 16, 2018 | 146.76 | 148.71 | 145.70 | 148.35 | 3,794,708 | +2.13(+1.45%) |
Oct 15, 2018 | 146.58 | 147.72 | 144.63 | 146.23 | 3,594,940 | +0.39(+0.27%) |
Oct 12, 2018 | 146.83 | 147.15 | 142.61 | 145.84 | 5,789,614 | +1.84(+1.28%) |
Oct 11, 2018 | 147.01 | 148.49 | 143.32 | 144.00 | 7,179,499 | -4.64(-3.12%) |
Oct 10, 2018 | 155.47 | 155.76 | 148.18 | 148.64 | 7,136,987 | -7.05(-4.53%) |
Oct 09, 2018 | 154.02 | 157.42 | 153.91 | 155.69 | 4,686,539 | +2.02(+1.31%) |
Oct 08, 2018 | 153.24 | 154.39 | 151.58 | 153.67 | 2,439,274 | -0.96(-0.62%) |
Oct 05, 2018 | 155.22 | 156.15 | 152.78 | 154.62 | 3,344,356 | -0.74(-0.48%) |
Oct 04, 2018 | 156.93 | 158.71 | 154.34 | 155.37 | 4,504,359 | -2.51(-1.59%) |
Oct 03, 2018 | 154.94 | 158.24 | 154.13 | 157.88 | 5,325,988 | +3.75(+2.44%) |
Oct 02, 2018 | 155.12 | 155.54 | 152.57 | 154.13 | 3,240,454 | -0.81(-0.53%) |
Oct 01, 2018 | 154.44 | 156.04 | 153.31 | 154.94 | 3,484,409 | +1.59(+1.04%) |
Sep 28, 2018 | 152.32 | 155.08 | 152.14 | 153.35 | 3,769,839 | +0.32(+0.21%) |
Sep 27, 2018 | 153.38 | 153.49 | 152.04 | 153.03 | 2,741,614 | +1.35(+0.89%) |
Sep 26, 2018 | 153.24 | 154.11 | 151.47 | 151.68 | 3,546,251 | -2.69(-1.74%) |
Sep 25, 2018 | 155.01 | 156.15 | 154.34 | 154.38 | 4,305,202 | +0.74(+0.48%) |
Sep 24, 2018 | 152.96 | 154.53 | 151.97 | 153.63 | 5,329,091 | +3.12(+2.07%) |
Sep 21, 2018 | 149.98 | 151.04 | 148.96 | 150.51 | 4,318,660 | +1.49(+1.00%) |
Sep 20, 2018 | 150.44 | 150.93 | 148.67 | 149.02 | 2,683,243 | -0.42(-0.28%) |
Sep 19, 2018 | 147.78 | 150.08 | 147.57 | 149.44 | 2,830,372 | +1.59(+1.08%) |
Sep 18, 2018 | 147.04 | 148.99 | 147.00 | 147.85 | 2,783,328 | +1.98(+1.36%) |
Sep 17, 2018 | 146.79 | 147.25 | 145.48 | 145.87 | 2,239,396 | -0.32(-0.22%) |
Sep 14, 2018 | 145.66 | 147.39 | 145.31 | 146.19 | 3,277,562 | +0.67(+0.46%) |
Sep 13, 2018 | 145.70 | 146.26 | 143.65 | 145.52 | 3,328,151 | -0.67(-0.46%) |
Sep 12, 2018 | 145.94 | 147.61 | 145.17 | 146.19 | 3,784,400 | +1.91(+1.32%) |
Sep 11, 2018 | 141.17 | 145.17 | 140.67 | 144.28 | 4,142,541 | +2.72(+1.92%) |
Sep 10, 2018 | 142.23 | 142.90 | 141.13 | 141.56 | 3,206,797 | +0.25(+0.18%) |
Sep 07, 2018 | 141.17 | 141.95 | 139.40 | 141.31 | 4,686,513 | -1.52(-1.06%) |
Sep 06, 2018 | 146.97 | 146.97 | 141.97 | 142.83 | 3,799,064 | -4.28(-2.91%) |
Sep 05, 2018 | 147.08 | 147.57 | 144.67 | 147.11 | 2,922,572 | -0.96(-0.64%) |