Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.33 | 121.05 | 117.21 | 120.82 | 2,886,900 | +3.50(+2.98%) |
Sep 27, 2019 | 118.98 | 119.48 | 116.59 | 117.32 | 3,310,187 | -0.87(-0.74%) |
Sep 26, 2019 | 118.86 | 119.38 | 117.88 | 118.19 | 2,796,847 | -1.32(-1.11%) |
Sep 25, 2019 | 119.00 | 119.84 | 117.81 | 119.51 | 3,015,995 | +0.64(+0.54%) |
Sep 24, 2019 | 122.51 | 122.51 | 118.70 | 118.87 | 2,848,110 | -3.38(-2.77%) |
Sep 23, 2019 | 122.64 | 123.18 | 121.82 | 122.25 | 3,185,719 | -1.09(-0.88%) |
Sep 20, 2019 | 125.38 | 125.76 | 123.23 | 123.34 | 3,154,642 | -2.51(-1.99%) |
Sep 19, 2019 | 126.76 | 127.60 | 125.71 | 125.85 | 1,124,487 | -0.62(-0.49%) |
Sep 18, 2019 | 126.41 | 126.75 | 125.03 | 126.47 | 1,127,579 | -0.36(-0.28%) |
Sep 17, 2019 | 126.95 | 127.67 | 126.07 | 126.83 | 905,598 | +0.08(+0.06%) |
Sep 16, 2019 | 129.00 | 129.00 | 126.46 | 126.75 | 1,349,151 | -3.41(-2.62%) |
Sep 13, 2019 | 129.18 | 131.59 | 128.77 | 130.16 | 1,202,562 | +1.44(+1.12%) |
Sep 12, 2019 | 129.69 | 130.53 | 128.61 | 128.72 | 1,111,913 | -0.56(-0.44%) |
Sep 11, 2019 | 127.64 | 129.77 | 127.09 | 129.29 | 1,661,366 | +1.36(+1.06%) |
Sep 10, 2019 | 126.28 | 127.95 | 125.00 | 127.93 | 1,296,034 | +1.73(+1.37%) |
Sep 09, 2019 | 126.08 | 126.24 | 124.69 | 126.20 | 1,329,034 | +0.47(+0.37%) |
Sep 06, 2019 | 124.83 | 126.07 | 124.39 | 125.73 | 1,153,047 | +0.94(+0.76%) |
Sep 05, 2019 | 123.26 | 125.19 | 122.32 | 124.79 | 3,028,383 | +2.69(+2.20%) |
Sep 04, 2019 | 122.02 | 122.43 | 121.35 | 122.10 | 2,544,246 | +1.38(+1.14%) |
Sep 03, 2019 | 121.37 | 121.37 | 120.10 | 120.72 | 1,950,713 | -1.74(-1.42%) |
Aug 30, 2019 | 122.69 | 123.96 | 122.20 | 122.46 | 1,932,521 | +0.32(+0.26%) |
Aug 29, 2019 | 123.56 | 123.82 | 121.80 | 122.14 | 1,751,911 | +0.38(+0.31%) |
Aug 28, 2019 | 121.59 | 122.33 | 121.10 | 121.76 | 1,947,855 | -0.01(-0.01%) |
Aug 27, 2019 | 123.39 | 123.56 | 121.68 | 121.77 | 1,250,495 | -0.86(-0.70%) |
Aug 26, 2019 | 122.82 | 123.23 | 121.79 | 122.62 | 1,300,560 | +1.10(+0.90%) |
Aug 23, 2019 | 123.62 | 124.27 | 121.11 | 121.53 | 1,787,167 | -3.00(-2.41%) |
Aug 22, 2019 | 125.15 | 125.73 | 123.34 | 124.53 | 992,283 | -0.16(-0.12%) |
Aug 21, 2019 | 127.82 | 127.89 | 124.34 | 124.68 | 1,695,045 | -1.80(-1.42%) |
Aug 20, 2019 | 125.85 | 127.37 | 125.56 | 126.48 | 1,012,313 | +0.11(+0.08%) |
Aug 19, 2019 | 126.68 | 127.02 | 125.78 | 126.37 | 1,332,068 | +1.69(+1.36%) |
Aug 16, 2019 | 123.83 | 125.11 | 123.24 | 124.68 | 1,351,025 | +2.05(+1.67%) |
Aug 15, 2019 | 124.75 | 125.12 | 121.97 | 122.63 | 2,015,567 | -0.14(-0.12%) |
Aug 14, 2019 | 126.17 | 127.69 | 122.17 | 122.77 | 2,173,241 | -5.38(-4.20%) |
Aug 13, 2019 | 126.00 | 128.95 | 125.83 | 128.15 | 1,669,737 | +2.32(+1.85%) |
Aug 12, 2019 | 126.98 | 127.52 | 125.67 | 125.83 | 2,381,340 | -2.37(-1.85%) |
Aug 09, 2019 | 127.12 | 128.71 | 125.56 | 128.20 | 2,380,826 | +2.05(+1.63%) |
Aug 08, 2019 | 124.96 | 126.85 | 124.10 | 126.15 | 1,705,815 | +2.44(+1.97%) |
Aug 07, 2019 | 122.21 | 124.77 | 120.76 | 123.71 | 2,529,194 | -0.65(-0.52%) |
Aug 06, 2019 | 122.51 | 128.19 | 122.24 | 124.36 | 4,063,139 | -1.79(-1.42%) |
Aug 05, 2019 | 129.78 | 130.21 | 125.69 | 126.15 | 3,266,445 | -5.46(-4.15%) |
Aug 02, 2019 | 132.36 | 132.83 | 131.10 | 131.61 | 1,135,188 | -0.86(-0.65%) |
Aug 01, 2019 | 134.52 | 135.97 | 132.11 | 132.47 | 1,310,872 | -2.12(-1.57%) |
Jul 31, 2019 | 136.45 | 136.69 | 133.37 | 134.59 | 1,603,172 | -1.69(-1.24%) |
Jul 30, 2019 | 135.82 | 136.91 | 135.38 | 136.28 | 978,884 | -0.41(-0.30%) |
Jul 29, 2019 | 135.44 | 137.04 | 134.98 | 136.69 | 1,150,892 | +0.93(+0.68%) |
Jul 26, 2019 | 136.75 | 136.80 | 135.42 | 135.76 | 1,276,117 | -0.44(-0.32%) |
Jul 25, 2019 | 135.17 | 137.18 | 134.83 | 136.20 | 1,441,886 | +0.90(+0.67%) |
Jul 24, 2019 | 135.58 | 136.01 | 133.32 | 135.30 | 1,787,450 | -0.87(-0.64%) |
Jul 23, 2019 | 132.91 | 136.35 | 131.74 | 136.17 | 2,364,050 | +4.48(+3.40%) |
Jul 22, 2019 | 133.08 | 133.36 | 131.04 | 131.69 | 2,064,434 | -1.62(-1.21%) |
Jul 19, 2019 | 135.72 | 135.72 | 133.21 | 133.30 | 1,601,269 | -2.00(-1.48%) |
Jul 18, 2019 | 136.16 | 136.32 | 134.22 | 135.31 | 1,650,445 | -1.39(-1.02%) |
Jul 17, 2019 | 139.31 | 139.31 | 136.61 | 136.70 | 1,270,318 | -2.63(-1.89%) |
Jul 16, 2019 | 138.39 | 139.60 | 138.02 | 139.33 | 1,057,533 | +1.14(+0.83%) |
Jul 15, 2019 | 137.51 | 138.29 | 136.35 | 138.19 | 1,711,085 | +0.22(+0.16%) |
Jul 12, 2019 | 137.66 | 138.16 | 137.09 | 137.97 | 1,093,033 | +0.63(+0.46%) |
Jul 11, 2019 | 137.68 | 137.68 | 136.18 | 137.34 | 1,333,339 | +0.32(+0.23%) |
Jul 10, 2019 | 134.95 | 137.07 | 134.53 | 137.02 | 2,021,836 | +1.99(+1.47%) |
Jul 09, 2019 | 134.17 | 135.12 | 133.42 | 135.03 | 1,868,154 | -1.72(-1.26%) |
Jul 08, 2019 | 137.18 | 137.18 | 135.52 | 136.76 | 1,205,104 | -0.69(-0.50%) |
Jul 05, 2019 | 136.36 | 137.61 | 135.15 | 137.44 | 1,316,413 | +0.25(+0.18%) |
Jul 03, 2019 | 137.23 | 137.52 | 136.56 | 137.19 | 672,103 | +0.47(+0.35%) |
Jul 02, 2019 | 136.28 | 136.73 | 134.77 | 136.72 | 1,019,206 | +0.03(+0.02%) |
Jul 01, 2019 | 137.83 | 138.31 | 136.25 | 136.69 | 1,886,224 | +0.91(+0.67%) |
Jun 28, 2019 | 134.00 | 135.94 | 133.71 | 135.78 | 3,130,833 | +1.94(+1.45%) |
Jun 27, 2019 | 131.55 | 134.37 | 131.54 | 133.84 | 1,927,179 | +2.56(+1.95%) |
Jun 26, 2019 | 129.84 | 131.88 | 129.40 | 131.29 | 1,597,626 | +2.29(+1.78%) |
Jun 25, 2019 | 132.32 | 132.34 | 128.47 | 129.00 | 1,787,220 | -3.37(-2.54%) |
Jun 24, 2019 | 132.98 | 133.54 | 132.01 | 132.36 | 1,131,560 | -0.30(-0.23%) |
Jun 21, 2019 | 132.15 | 133.61 | 131.67 | 132.66 | 2,431,556 | -0.12(-0.09%) |
Jun 20, 2019 | 132.50 | 133.97 | 132.07 | 132.78 | 1,635,293 | +1.46(+1.11%) |
Jun 19, 2019 | 130.66 | 131.47 | 129.78 | 131.32 | 1,262,948 | +0.70(+0.53%) |
Jun 18, 2019 | 130.66 | 131.92 | 129.55 | 130.62 | 1,582,491 | +2.04(+1.59%) |
Jun 17, 2019 | 129.73 | 129.80 | 128.32 | 128.58 | 1,305,572 | -0.80(-0.62%) |
Jun 14, 2019 | 129.34 | 129.72 | 127.92 | 129.38 | 901,475 | +0.06(+0.04%) |
Jun 13, 2019 | 128.98 | 130.01 | 127.79 | 129.32 | 1,153,020 | +0.89(+0.69%) |
Jun 12, 2019 | 130.53 | 131.07 | 128.41 | 128.44 | 1,223,638 | -1.76(-1.35%) |
Jun 11, 2019 | 129.83 | 131.12 | 128.93 | 130.20 | 1,433,618 | +1.71(+1.33%) |
Jun 10, 2019 | 128.85 | 130.43 | 128.21 | 128.48 | 1,359,181 | +0.22(+0.17%) |
Jun 07, 2019 | 125.34 | 128.75 | 124.85 | 128.26 | 1,506,833 | +3.79(+3.05%) |
Jun 06, 2019 | 123.52 | 124.86 | 122.88 | 124.47 | 1,400,306 | +1.02(+0.82%) |
Jun 05, 2019 | 124.42 | 124.49 | 122.38 | 123.45 | 1,469,839 | -0.61(-0.49%) |
Jun 04, 2019 | 122.24 | 124.12 | 121.48 | 124.06 | 1,855,747 | +3.70(+3.07%) |
Jun 03, 2019 | 120.75 | 121.24 | 119.49 | 120.36 | 2,338,619 | -0.46(-0.38%) |
May 31, 2019 | 119.48 | 121.53 | 118.52 | 120.83 | 2,066,420 | +0.18(+0.15%) |
May 30, 2019 | 120.70 | 121.56 | 119.84 | 120.64 | 1,153,313 | +0.22(+0.18%) |
May 29, 2019 | 119.33 | 120.62 | 118.58 | 120.42 | 1,365,822 | +0.70(+0.58%) |
May 28, 2019 | 121.13 | 121.47 | 119.66 | 119.72 | 3,315,706 | -1.26(-1.04%) |
May 24, 2019 | 120.62 | 121.70 | 120.38 | 120.98 | 1,402,066 | +1.05(+0.88%) |
May 23, 2019 | 121.93 | 122.05 | 119.56 | 119.93 | 2,301,055 | -3.27(-2.66%) |
May 22, 2019 | 124.22 | 124.58 | 123.06 | 123.20 | 1,680,230 | -1.60(-1.28%) |
May 21, 2019 | 124.11 | 125.01 | 123.48 | 124.80 | 1,846,185 | +1.51(+1.23%) |
May 20, 2019 | 124.14 | 124.95 | 122.93 | 123.28 | 1,650,845 | -2.94(-2.33%) |
May 17, 2019 | 127.42 | 128.41 | 126.19 | 126.23 | 1,714,751 | -1.54(-1.21%) |
May 16, 2019 | 127.34 | 128.52 | 126.27 | 127.77 | 1,885,832 | +0.66(+0.52%) |
May 15, 2019 | 124.18 | 127.59 | 122.72 | 127.11 | 1,978,651 | +1.89(+1.51%) |
May 14, 2019 | 122.15 | 126.28 | 121.79 | 125.22 | 2,357,793 | +3.72(+3.06%) |
May 13, 2019 | 124.84 | 125.14 | 121.22 | 121.50 | 2,480,828 | -5.50(-4.33%) |
May 10, 2019 | 126.20 | 127.38 | 123.13 | 127.00 | 4,628,710 | -3.62(-2.78%) |
May 09, 2019 | 129.14 | 131.30 | 128.04 | 130.62 | 1,984,687 | +0.67(+0.52%) |
May 08, 2019 | 129.61 | 130.54 | 128.82 | 129.95 | 1,291,004 | -0.37(-0.28%) |
May 07, 2019 | 131.29 | 132.19 | 129.27 | 130.31 | 1,604,403 | -2.51(-1.89%) |
May 06, 2019 | 132.54 | 133.23 | 131.69 | 132.82 | 1,467,810 | -2.31(-1.71%) |
May 03, 2019 | 132.86 | 135.26 | 132.37 | 135.13 | 1,116,859 | +3.13(+2.37%) |
May 02, 2019 | 133.59 | 134.07 | 130.86 | 131.99 | 1,198,381 | -1.90(-1.42%) |
May 01, 2019 | 132.87 | 135.35 | 132.64 | 133.89 | 1,692,613 | +2.35(+1.79%) |
Apr 30, 2019 | 131.47 | 131.93 | 130.44 | 131.54 | 1,306,591 | +0.43(+0.33%) |
Apr 29, 2019 | 131.57 | 132.19 | 130.96 | 131.10 | 1,186,951 | -0.46(-0.35%) |
Apr 26, 2019 | 131.38 | 132.13 | 130.72 | 131.57 | 868,472 | +0.74(+0.57%) |
Apr 25, 2019 | 130.09 | 131.33 | 129.31 | 130.83 | 960,612 | +0.19(+0.15%) |
Apr 24, 2019 | 129.84 | 131.17 | 129.84 | 130.63 | 1,278,681 | -0.77(-0.59%) |
Apr 23, 2019 | 131.40 | 131.90 | 130.59 | 131.40 | 1,075,417 | +0.41(+0.31%) |
Apr 22, 2019 | 128.87 | 131.29 | 128.56 | 131.00 | 1,226,161 | +1.40(+1.08%) |
Apr 18, 2019 | 131.85 | 131.85 | 128.71 | 129.60 | 1,429,340 | -1.47(-1.12%) |
Apr 17, 2019 | 131.39 | 132.04 | 130.80 | 131.07 | 1,152,574 | +0.13(+0.10%) |
Apr 16, 2019 | 129.59 | 131.05 | 129.56 | 130.94 | 1,016,283 | +1.38(+1.06%) |
Apr 15, 2019 | 129.69 | 130.14 | 128.34 | 129.56 | 681,812 | -0.27(-0.21%) |
Apr 12, 2019 | 128.71 | 129.92 | 128.49 | 129.83 | 1,206,984 | +1.35(+1.05%) |
Apr 11, 2019 | 128.65 | 129.03 | 127.96 | 128.48 | 1,291,380 | +0.48(+0.38%) |
Apr 10, 2019 | 128.23 | 128.41 | 127.57 | 128.00 | 1,531,444 | +0.10(+0.08%) |
Apr 09, 2019 | 129.33 | 130.12 | 127.54 | 127.90 | 1,751,656 | -2.18(-1.68%) |
Apr 08, 2019 | 129.09 | 130.13 | 128.69 | 130.08 | 1,935,986 | +0.82(+0.63%) |
Apr 05, 2019 | 127.83 | 129.99 | 127.59 | 129.26 | 2,292,316 | +1.79(+1.41%) |
Apr 04, 2019 | 126.84 | 127.76 | 126.44 | 127.47 | 2,353,169 | +0.59(+0.46%) |
Apr 03, 2019 | 124.82 | 127.13 | 124.11 | 126.88 | 2,300,210 | +2.98(+2.41%) |
Apr 02, 2019 | 122.68 | 124.00 | 121.98 | 123.90 | 1,849,243 | +1.01(+0.82%) |
Apr 01, 2019 | 121.72 | 123.03 | 121.35 | 122.89 | 1,473,811 | +2.28(+1.89%) |
Mar 29, 2019 | 119.57 | 120.97 | 119.44 | 120.61 | 2,255,810 | +0.97(+0.81%) |
Mar 28, 2019 | 117.91 | 119.91 | 117.91 | 119.64 | 1,551,780 | +1.84(+1.56%) |
Mar 27, 2019 | 119.29 | 119.29 | 116.99 | 117.80 | 1,996,353 | -1.34(-1.12%) |
Mar 26, 2019 | 118.49 | 120.14 | 118.33 | 119.14 | 1,786,527 | -0.10(-0.08%) |
Mar 25, 2019 | 119.57 | 120.00 | 118.72 | 119.24 | 1,549,075 | -0.81(-0.67%) |
Mar 22, 2019 | 119.92 | 120.44 | 119.00 | 120.05 | 3,527,095 | -0.54(-0.45%) |
Mar 21, 2019 | 118.96 | 120.70 | 118.58 | 120.58 | 1,774,023 | +1.34(+1.12%) |
Mar 20, 2019 | 120.90 | 121.23 | 119.12 | 119.25 | 1,999,136 | -2.01(-1.65%) |
Mar 19, 2019 | 120.50 | 122.19 | 120.20 | 121.25 | 2,439,673 | +0.76(+0.63%) |
Mar 18, 2019 | 120.52 | 121.46 | 119.40 | 120.49 | 2,527,146 | +2.55(+2.16%) |
Mar 15, 2019 | 115.73 | 120.36 | 115.60 | 117.94 | 3,733,894 | +2.60(+2.26%) |
Mar 14, 2019 | 115.71 | 116.22 | 114.73 | 115.34 | 2,451,277 | -0.55(-0.47%) |
Mar 13, 2019 | 116.81 | 118.27 | 115.72 | 115.89 | 3,185,901 | -0.48(-0.41%) |
Mar 12, 2019 | 116.19 | 117.24 | 114.84 | 116.37 | 2,266,343 | +0.42(+0.37%) |
Mar 11, 2019 | 116.54 | 116.83 | 115.81 | 115.95 | 2,274,689 | -0.43(-0.37%) |
Mar 08, 2019 | 116.85 | 117.19 | 115.70 | 116.38 | 2,345,105 | -1.47(-1.24%) |
Mar 07, 2019 | 120.65 | 120.68 | 117.70 | 117.85 | 2,119,154 | -2.80(-2.32%) |
Mar 06, 2019 | 120.70 | 121.34 | 120.35 | 120.64 | 1,705,400 | -0.10(-0.08%) |
Mar 05, 2019 | 119.56 | 121.08 | 119.56 | 120.74 | 1,864,084 | +1.23(+1.03%) |
Mar 04, 2019 | 121.96 | 121.96 | 117.96 | 119.51 | 2,173,068 | -0.49(-0.41%) |
Mar 01, 2019 | 121.00 | 122.02 | 117.86 | 120.00 | 4,571,358 | -0.79(-0.65%) |
Feb 28, 2019 | 122.22 | 122.46 | 120.54 | 120.79 | 3,433,685 | -1.20(-0.99%) |
Feb 27, 2019 | 122.69 | 123.63 | 121.72 | 121.99 | 2,256,380 | -1.58(-1.28%) |
Feb 26, 2019 | 123.20 | 124.85 | 123.19 | 123.57 | 2,059,324 | +0.09(+0.07%) |
Feb 25, 2019 | 124.65 | 125.10 | 123.42 | 123.48 | 2,419,192 | -0.35(-0.28%) |
Feb 22, 2019 | 122.95 | 124.67 | 122.61 | 123.83 | 2,170,206 | +1.41(+1.15%) |
Feb 21, 2019 | 122.10 | 123.26 | 120.57 | 122.42 | 3,010,057 | +0.38(+0.31%) |
Feb 20, 2019 | 117.77 | 122.32 | 117.21 | 122.03 | 3,472,614 | +4.75(+4.05%) |
Feb 19, 2019 | 115.61 | 117.64 | 115.48 | 117.28 | 2,731,839 | +0.94(+0.81%) |
Feb 15, 2019 | 115.14 | 116.87 | 114.19 | 116.34 | 2,094,356 | +2.34(+2.05%) |
Feb 14, 2019 | 113.55 | 114.19 | 112.10 | 114.01 | 1,857,680 | -0.23(-0.20%) |
Feb 13, 2019 | 111.49 | 114.96 | 111.42 | 114.24 | 2,388,592 | +3.96(+3.59%) |
Feb 12, 2019 | 111.88 | 112.23 | 110.04 | 110.28 | 2,470,574 | -0.88(-0.79%) |
Feb 11, 2019 | 111.35 | 112.15 | 110.97 | 111.15 | 1,032,400 | +0.16(+0.15%) |
Feb 08, 2019 | 110.12 | 111.02 | 110.12 | 110.99 | 1,437,093 | -0.04(-0.03%) |
Feb 07, 2019 | 111.89 | 112.29 | 110.30 | 111.03 | 1,415,064 | -1.68(-1.49%) |
Feb 06, 2019 | 112.23 | 113.17 | 112.13 | 112.71 | 1,618,766 | +0.35(+0.31%) |
Feb 05, 2019 | 111.46 | 112.45 | 111.27 | 112.36 | 1,507,489 | +1.21(+1.09%) |
Feb 04, 2019 | 110.22 | 111.19 | 109.98 | 111.15 | 1,110,187 | +1.04(+0.94%) |
Feb 01, 2019 | 110.33 | 110.72 | 109.58 | 110.11 | 1,603,151 | +0.04(+0.03%) |
Jan 31, 2019 | 109.18 | 110.56 | 108.30 | 110.08 | 2,372,647 | +0.86(+0.78%) |
Jan 30, 2019 | 107.40 | 109.36 | 106.70 | 109.22 | 2,616,200 | +2.42(+2.27%) |
Jan 29, 2019 | 106.17 | 107.01 | 105.70 | 106.80 | 1,233,900 | +0.57(+0.53%) |
Jan 28, 2019 | 104.87 | 106.53 | 104.51 | 106.23 | 1,410,326 | +0.65(+0.62%) |
Jan 25, 2019 | 104.93 | 105.65 | 103.62 | 105.58 | 1,651,117 | +1.55(+1.49%) |
Jan 24, 2019 | 103.86 | 104.71 | 103.22 | 104.03 | 800,299 | +0.14(+0.14%) |
Jan 23, 2019 | 103.27 | 104.16 | 102.44 | 103.89 | 1,727,507 | +0.80(+0.77%) |
Jan 22, 2019 | 104.48 | 104.62 | 101.90 | 103.09 | 2,912,574 | -1.72(-1.64%) |
Jan 18, 2019 | 105.53 | 105.53 | 104.05 | 104.81 | 2,456,751 | +0.56(+0.54%) |
Jan 17, 2019 | 104.57 | 105.62 | 103.97 | 104.25 | 2,230,641 | -0.78(-0.74%) |
Jan 16, 2019 | 105.60 | 107.04 | 104.85 | 105.03 | 2,934,877 | -0.86(-0.82%) |
Jan 15, 2019 | 104.07 | 105.95 | 103.36 | 105.89 | 1,860,482 | +1.97(+1.90%) |
Jan 14, 2019 | 104.41 | 104.86 | 103.64 | 103.92 | 1,468,536 | -1.24(-1.18%) |
Jan 11, 2019 | 105.02 | 105.19 | 103.16 | 105.16 | 1,893,234 | -0.61(-0.57%) |
Jan 10, 2019 | 104.11 | 106.85 | 103.80 | 105.77 | 1,750,998 | +0.82(+0.78%) |
Jan 09, 2019 | 105.65 | 106.23 | 104.37 | 104.95 | 2,861,413 | -0.54(-0.51%) |
Jan 08, 2019 | 104.63 | 105.79 | 103.63 | 105.49 | 1,697,133 | +1.68(+1.62%) |
Jan 07, 2019 | 103.23 | 104.64 | 101.83 | 103.81 | 1,590,878 | +0.19(+0.19%) |
Jan 04, 2019 | 99.13 | 103.72 | 99.13 | 103.62 | 3,168,534 | +5.83(+5.97%) |
Jan 03, 2019 | 102.21 | 102.84 | 97.62 | 97.78 | 3,479,595 | -5.50(-5.32%) |
Jan 02, 2019 | 102.57 | 104.36 | 101.19 | 103.28 | 1,875,031 | -1.06(-1.01%) |
Dec 31, 2018 | 103.42 | 104.34 | 103.21 | 104.34 | 1,842,771 | +1.27(+1.23%) |
Dec 28, 2018 | 103.02 | 104.30 | 102.26 | 103.07 | 1,332,214 | +0.59(+0.57%) |
Dec 27, 2018 | 100.22 | 102.51 | 98.80 | 102.48 | 1,696,212 | +1.01(+0.99%) |
Dec 26, 2018 | 97.74 | 101.57 | 97.48 | 101.47 | 2,606,788 | +4.41(+4.55%) |
Dec 24, 2018 | 98.53 | 98.98 | 96.71 | 97.06 | 1,508,781 | -1.82(-1.84%) |
Dec 21, 2018 | 100.33 | 102.39 | 98.32 | 98.88 | 4,493,985 | -1.26(-1.26%) |
Dec 20, 2018 | 102.11 | 102.11 | 98.96 | 100.14 | 4,348,276 | -2.11(-2.07%) |
Dec 19, 2018 | 104.53 | 105.48 | 101.65 | 102.25 | 2,324,432 | -1.78(-1.71%) |
Dec 18, 2018 | 104.48 | 105.14 | 103.34 | 104.03 | 1,958,626 | +0.56(+0.54%) |
Dec 17, 2018 | 103.72 | 105.09 | 102.44 | 103.47 | 2,448,653 | +0.00(+0.00%) |
Dec 14, 2018 | 103.80 | 105.70 | 103.19 | 103.47 | 2,332,311 | -1.14(-1.09%) |
Dec 13, 2018 | 106.27 | 106.66 | 104.03 | 104.62 | 2,150,178 | -1.17(-1.11%) |
Dec 12, 2018 | 105.90 | 107.54 | 105.69 | 105.79 | 2,721,665 | +0.04(+0.04%) |
Dec 11, 2018 | 107.96 | 108.55 | 105.52 | 105.75 | 2,719,578 | -0.75(-0.70%) |
Dec 10, 2018 | 107.11 | 107.98 | 104.95 | 106.50 | 1,859,553 | -0.42(-0.40%) |
Dec 07, 2018 | 110.38 | 111.73 | 106.39 | 106.92 | 2,743,711 | -3.91(-3.53%) |
Dec 06, 2018 | 107.34 | 111.01 | 106.79 | 110.83 | 3,039,647 | +1.75(+1.60%) |
Dec 04, 2018 | 114.37 | 114.59 | 108.53 | 109.09 | 3,222,847 | -5.80(-5.04%) |
Dec 03, 2018 | 111.49 | 115.42 | 111.19 | 114.88 | 3,767,483 | +4.33(+3.91%) |
Nov 30, 2018 | 109.18 | 112.18 | 108.97 | 110.56 | 9,939,895 | -6.55(-5.59%) |
Nov 29, 2018 | 116.65 | 118.05 | 115.86 | 117.10 | 1,222,088 | -0.34(-0.29%) |
Nov 28, 2018 | 115.32 | 117.52 | 113.91 | 117.44 | 1,558,337 | +2.13(+1.85%) |
Nov 27, 2018 | 115.33 | 115.72 | 114.44 | 115.30 | 1,601,696 | +0.07(+0.06%) |
Nov 26, 2018 | 114.36 | 115.82 | 113.68 | 115.24 | 1,332,456 | +2.54(+2.25%) |
Nov 23, 2018 | 111.98 | 113.41 | 111.30 | 112.70 | 463,111 | +0.09(+0.08%) |
Nov 21, 2018 | 112.61 | 112.61 | 112.61 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.82 | 111.77 | 108.74 | 111.06 | 2,328,288 | -0.51(-0.46%) |
Nov 19, 2018 | 113.44 | 113.83 | 110.51 | 111.58 | 1,766,883 | -2.06(-1.81%) |
Nov 16, 2018 | 112.26 | 114.28 | 112.09 | 113.63 | 1,429,743 | +0.33(+0.29%) |
Nov 15, 2018 | 110.37 | 113.61 | 110.17 | 113.31 | 1,666,743 | +1.93(+1.73%) |
Nov 14, 2018 | 112.39 | 113.01 | 110.71 | 111.38 | 1,444,093 | -0.24(-0.22%) |
Nov 13, 2018 | 110.83 | 112.94 | 110.81 | 111.62 | 2,486,962 | +1.42(+1.29%) |
Nov 12, 2018 | 111.63 | 112.35 | 109.88 | 110.20 | 2,085,407 | -1.89(-1.68%) |
Nov 09, 2018 | 111.72 | 112.65 | 111.27 | 112.09 | 1,761,885 | +0.12(+0.11%) |
Nov 08, 2018 | 110.72 | 112.25 | 110.39 | 111.97 | 1,890,405 | +0.74(+0.66%) |
Nov 07, 2018 | 109.97 | 112.20 | 109.79 | 111.23 | 2,613,543 | +1.52(+1.39%) |
Nov 06, 2018 | 110.14 | 112.43 | 107.37 | 109.71 | 7,230,244 | -5.87(-5.08%) |
Nov 05, 2018 | 116.17 | 116.39 | 114.65 | 115.58 | 2,527,141 | -0.24(-0.21%) |
Nov 02, 2018 | 117.07 | 117.77 | 114.87 | 115.82 | 2,938,320 | -0.15(-0.13%) |
Nov 01, 2018 | 113.48 | 116.11 | 111.11 | 115.97 | 2,580,357 | +4.02(+3.59%) |
Oct 31, 2018 | 111.41 | 113.70 | 111.30 | 111.95 | 2,545,722 | +1.55(+1.40%) |
Oct 30, 2018 | 108.08 | 110.49 | 107.70 | 110.40 | 2,526,623 | +2.39(+2.21%) |
Oct 29, 2018 | 109.10 | 109.69 | 106.50 | 108.01 | 2,995,194 | +0.05(+0.04%) |
Oct 26, 2018 | 104.04 | 109.35 | 103.86 | 107.96 | 3,258,662 | +1.14(+1.07%) |
Oct 25, 2018 | 103.59 | 107.63 | 103.59 | 106.83 | 3,418,920 | +4.22(+4.12%) |
Oct 24, 2018 | 107.29 | 108.97 | 102.44 | 102.60 | 5,387,279 | -5.00(-4.65%) |
Oct 23, 2018 | 106.31 | 107.65 | 103.34 | 107.60 | 4,184,677 | +0.82(+0.77%) |
Oct 22, 2018 | 107.79 | 108.34 | 106.58 | 106.78 | 1,628,415 | -0.53(-0.49%) |
Oct 19, 2018 | 109.86 | 110.42 | 107.28 | 107.30 | 2,781,907 | -3.11(-2.82%) |
Oct 18, 2018 | 112.52 | 112.94 | 110.25 | 110.42 | 2,281,569 | -2.56(-2.26%) |
Oct 17, 2018 | 113.17 | 113.70 | 111.45 | 112.97 | 1,114,932 | +0.01(+0.01%) |
Oct 16, 2018 | 111.32 | 113.33 | 111.06 | 112.96 | 1,629,509 | +2.34(+2.11%) |
Oct 15, 2018 | 112.10 | 112.44 | 110.59 | 110.63 | 1,576,319 | -1.90(-1.68%) |
Oct 12, 2018 | 112.25 | 112.90 | 110.85 | 112.52 | 2,405,076 | +2.74(+2.49%) |
Oct 11, 2018 | 111.42 | 112.46 | 109.23 | 109.78 | 2,721,855 | -1.77(-1.59%) |
Oct 10, 2018 | 114.23 | 114.60 | 111.49 | 111.56 | 2,331,794 | -3.15(-2.75%) |
Oct 09, 2018 | 115.39 | 116.13 | 114.62 | 114.71 | 1,794,038 | -0.77(-0.66%) |
Oct 08, 2018 | 116.32 | 116.55 | 114.45 | 115.47 | 1,750,848 | -0.84(-0.72%) |
Oct 05, 2018 | 117.72 | 118.29 | 115.20 | 116.32 | 2,404,554 | -0.72(-0.61%) |
Oct 04, 2018 | 119.04 | 119.29 | 115.95 | 117.03 | 2,834,126 | -2.29(-1.92%) |
Oct 03, 2018 | 120.96 | 121.53 | 119.08 | 119.32 | 2,559,897 | -1.32(-1.10%) |
Oct 02, 2018 | 122.74 | 123.06 | 120.62 | 120.64 | 2,264,606 | -2.28(-1.85%) |