Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.69 | 129.30 | 127.69 | 128.80 | 828,336 | +1.18(+0.92%) |
Sep 27, 2019 | 127.78 | 128.28 | 126.38 | 127.62 | 761,638 | +0.48(+0.38%) |
Sep 26, 2019 | 127.04 | 127.90 | 126.40 | 127.14 | 688,070 | +0.20(+0.16%) |
Sep 25, 2019 | 123.71 | 127.02 | 122.89 | 126.93 | 1,143,162 | +3.59(+2.91%) |
Sep 24, 2019 | 125.69 | 126.17 | 122.90 | 123.34 | 1,265,474 | -2.28(-1.82%) |
Sep 23, 2019 | 124.84 | 126.37 | 124.55 | 125.62 | 1,098,713 | -0.23(-0.18%) |
Sep 20, 2019 | 128.19 | 128.94 | 125.15 | 125.86 | 1,308,453 | -1.72(-1.35%) |
Sep 19, 2019 | 128.25 | 128.91 | 126.80 | 127.58 | 614,028 | -0.47(-0.37%) |
Sep 18, 2019 | 127.25 | 128.41 | 126.58 | 128.05 | 677,795 | -0.72(-0.56%) |
Sep 17, 2019 | 127.38 | 128.92 | 126.51 | 128.77 | 792,364 | +0.67(+0.52%) |
Sep 16, 2019 | 129.27 | 129.99 | 127.75 | 128.10 | 968,600 | -2.34(-1.79%) |
Sep 13, 2019 | 132.53 | 133.36 | 130.37 | 130.44 | 1,261,362 | -0.78(-0.59%) |
Sep 12, 2019 | 130.78 | 134.88 | 130.22 | 131.22 | 1,427,495 | -0.04(-0.03%) |
Sep 11, 2019 | 131.52 | 131.77 | 129.44 | 131.26 | 1,566,844 | -0.25(-0.19%) |
Sep 10, 2019 | 127.42 | 131.51 | 127.42 | 131.51 | 1,535,987 | +3.84(+3.01%) |
Sep 09, 2019 | 123.62 | 127.92 | 123.08 | 127.67 | 1,665,249 | +4.74(+3.85%) |
Sep 06, 2019 | 122.31 | 123.30 | 121.64 | 122.93 | 1,002,474 | +1.35(+1.11%) |
Sep 05, 2019 | 117.47 | 122.05 | 117.47 | 121.58 | 1,415,298 | +5.55(+4.78%) |
Sep 04, 2019 | 116.17 | 117.07 | 115.71 | 116.03 | 737,661 | +1.11(+0.97%) |
Sep 03, 2019 | 117.28 | 117.43 | 113.83 | 114.92 | 1,060,370 | -3.58(-3.02%) |
Aug 30, 2019 | 119.44 | 120.42 | 118.42 | 118.50 | 1,011,556 | +0.24(+0.20%) |
Aug 29, 2019 | 117.43 | 118.67 | 116.45 | 118.26 | 1,136,904 | +2.64(+2.28%) |
Aug 28, 2019 | 113.69 | 115.74 | 113.33 | 115.62 | 1,078,805 | +0.61(+0.53%) |
Aug 27, 2019 | 117.62 | 117.77 | 114.96 | 115.01 | 908,020 | -1.61(-1.38%) |
Aug 26, 2019 | 117.90 | 118.39 | 115.61 | 116.62 | 1,212,747 | +0.30(+0.26%) |
Aug 23, 2019 | 121.74 | 121.97 | 115.50 | 116.32 | 1,640,866 | -6.72(-5.47%) |
Aug 22, 2019 | 123.68 | 124.13 | 122.73 | 123.05 | 868,154 | +0.17(+0.14%) |
Aug 21, 2019 | 122.36 | 123.19 | 121.98 | 122.88 | 1,032,527 | +2.18(+1.81%) |
Aug 20, 2019 | 120.98 | 121.12 | 119.80 | 120.70 | 898,796 | -0.22(-0.18%) |
Aug 19, 2019 | 120.81 | 121.39 | 120.30 | 120.92 | 855,653 | +2.18(+1.84%) |
Aug 16, 2019 | 117.51 | 119.09 | 117.33 | 118.73 | 1,009,156 | +2.10(+1.80%) |
Aug 15, 2019 | 117.02 | 117.86 | 115.28 | 116.63 | 926,024 | +0.22(+0.19%) |
Aug 14, 2019 | 118.94 | 119.29 | 116.25 | 116.41 | 750,474 | -5.50(-4.51%) |
Aug 13, 2019 | 118.97 | 124.62 | 117.89 | 121.91 | 1,010,040 | +2.88(+2.42%) |
Aug 12, 2019 | 121.01 | 121.01 | 118.59 | 119.04 | 615,373 | -2.76(-2.27%) |
Aug 09, 2019 | 122.98 | 123.19 | 120.61 | 121.80 | 602,067 | -1.89(-1.53%) |
Aug 08, 2019 | 122.98 | 123.97 | 122.74 | 123.69 | 1,268,450 | +2.03(+1.67%) |
Aug 07, 2019 | 120.42 | 122.02 | 118.50 | 121.65 | 1,412,867 | -0.37(-0.31%) |
Aug 06, 2019 | 121.63 | 122.19 | 119.56 | 122.03 | 885,417 | +1.52(+1.26%) |
Aug 05, 2019 | 121.67 | 122.45 | 119.12 | 120.51 | 1,073,794 | -4.43(-3.54%) |
Aug 02, 2019 | 125.41 | 125.58 | 124.09 | 124.94 | 922,937 | -1.25(-0.99%) |
Aug 01, 2019 | 130.67 | 131.67 | 123.38 | 126.19 | 1,954,826 | -4.77(-3.64%) |
Jul 31, 2019 | 134.21 | 134.52 | 130.20 | 130.95 | 1,108,533 | -3.39(-2.52%) |
Jul 30, 2019 | 133.08 | 134.61 | 131.43 | 134.34 | 708,012 | +0.43(+0.32%) |
Jul 29, 2019 | 134.92 | 134.93 | 133.62 | 133.91 | 726,041 | -1.31(-0.97%) |
Jul 26, 2019 | 134.90 | 135.39 | 133.59 | 135.22 | 880,786 | +0.18(+0.13%) |
Jul 25, 2019 | 135.19 | 135.84 | 133.47 | 135.04 | 1,643,850 | -0.28(-0.20%) |
Jul 24, 2019 | 133.37 | 136.38 | 133.13 | 135.32 | 2,885,987 | +0.75(+0.56%) |
Jul 23, 2019 | 128.43 | 134.87 | 128.15 | 134.56 | 4,619,835 | +9.01(+7.18%) |
Jul 22, 2019 | 127.43 | 127.76 | 125.31 | 125.55 | 1,598,427 | -1.82(-1.43%) |
Jul 19, 2019 | 127.39 | 129.07 | 127.07 | 127.37 | 1,041,615 | +0.94(+0.74%) |
Jul 18, 2019 | 126.39 | 127.27 | 125.58 | 126.43 | 967,865 | -0.31(-0.24%) |
Jul 17, 2019 | 130.52 | 130.65 | 126.63 | 126.74 | 1,183,185 | -3.76(-2.88%) |
Jul 16, 2019 | 130.16 | 131.35 | 129.20 | 130.50 | 838,525 | +0.37(+0.29%) |
Jul 15, 2019 | 130.53 | 130.79 | 129.55 | 130.13 | 973,755 | -0.44(-0.33%) |
Jul 12, 2019 | 128.38 | 130.85 | 127.86 | 130.56 | 1,042,404 | +2.79(+2.19%) |
Jul 11, 2019 | 126.80 | 127.79 | 126.46 | 127.77 | 1,603,584 | +0.91(+0.72%) |
Jul 10, 2019 | 129.25 | 130.09 | 126.71 | 126.85 | 1,211,209 | -1.13(-0.88%) |
Jul 09, 2019 | 127.49 | 128.06 | 126.65 | 127.98 | 984,994 | -0.59(-0.46%) |
Jul 08, 2019 | 129.43 | 129.89 | 128.03 | 128.57 | 598,260 | -1.44(-1.11%) |
Jul 05, 2019 | 129.53 | 130.08 | 127.94 | 130.00 | 581,217 | -0.44(-0.34%) |
Jul 03, 2019 | 130.74 | 131.09 | 129.69 | 130.45 | 514,609 | +0.36(+0.28%) |
Jul 02, 2019 | 130.45 | 131.08 | 129.60 | 130.08 | 937,996 | -0.56(-0.43%) |
Jul 01, 2019 | 130.41 | 131.25 | 129.11 | 130.64 | 1,077,548 | +2.33(+1.82%) |
Jun 28, 2019 | 126.88 | 128.50 | 126.66 | 128.31 | 1,527,710 | +1.27(+1.00%) |
Jun 27, 2019 | 127.13 | 128.10 | 126.74 | 127.04 | 648,538 | +0.12(+0.09%) |
Jun 26, 2019 | 125.73 | 127.29 | 125.40 | 126.92 | 1,039,707 | +1.20(+0.95%) |
Jun 25, 2019 | 127.16 | 127.28 | 124.93 | 125.73 | 1,108,121 | -1.27(-1.00%) |
Jun 24, 2019 | 127.50 | 127.84 | 126.58 | 127.00 | 1,010,441 | -0.28(-0.22%) |
Jun 21, 2019 | 128.42 | 129.12 | 127.20 | 127.28 | 1,657,771 | -2.58(-1.99%) |
Jun 20, 2019 | 129.40 | 130.18 | 127.40 | 129.86 | 836,827 | +2.56(+2.01%) |
Jun 19, 2019 | 128.99 | 129.12 | 126.60 | 127.30 | 682,167 | -0.97(-0.75%) |
Jun 18, 2019 | 125.92 | 129.45 | 125.28 | 128.26 | 1,276,898 | +3.34(+2.67%) |
Jun 17, 2019 | 125.62 | 125.76 | 124.78 | 124.93 | 564,921 | -0.63(-0.50%) |
Jun 14, 2019 | 126.72 | 126.72 | 124.05 | 125.56 | 877,968 | -1.24(-0.98%) |
Jun 13, 2019 | 125.80 | 126.89 | 125.11 | 126.80 | 809,677 | +1.71(+1.37%) |
Jun 12, 2019 | 124.40 | 125.39 | 123.82 | 125.09 | 599,586 | +0.86(+0.69%) |
Jun 11, 2019 | 125.05 | 125.92 | 124.07 | 124.23 | 892,610 | +0.47(+0.38%) |
Jun 10, 2019 | 123.42 | 124.62 | 123.08 | 123.76 | 654,298 | +1.59(+1.30%) |
Jun 07, 2019 | 121.74 | 122.89 | 121.20 | 122.17 | 783,071 | +1.31(+1.09%) |
Jun 06, 2019 | 119.61 | 121.39 | 118.97 | 120.86 | 1,315,989 | +1.21(+1.01%) |
Jun 05, 2019 | 118.38 | 119.73 | 117.76 | 119.65 | 1,161,736 | +2.09(+1.77%) |
Jun 04, 2019 | 114.79 | 117.63 | 114.16 | 117.56 | 1,267,784 | +4.63(+4.10%) |
Jun 03, 2019 | 112.46 | 114.18 | 112.12 | 112.93 | 992,297 | +0.64(+0.57%) |
May 31, 2019 | 114.20 | 114.20 | 111.99 | 112.29 | 1,028,694 | -3.38(-2.92%) |
May 30, 2019 | 115.00 | 116.37 | 115.00 | 115.67 | 1,191,392 | +0.73(+0.64%) |
May 29, 2019 | 114.11 | 115.41 | 113.12 | 114.94 | 871,588 | +0.75(+0.66%) |
May 28, 2019 | 116.94 | 117.64 | 114.17 | 114.19 | 1,228,774 | -3.03(-2.58%) |
May 24, 2019 | 117.43 | 118.10 | 116.74 | 117.22 | 654,263 | +0.82(+0.71%) |
May 23, 2019 | 118.37 | 118.37 | 115.73 | 116.40 | 1,269,771 | -3.27(-2.73%) |
May 22, 2019 | 120.05 | 121.02 | 119.62 | 119.66 | 1,028,330 | -1.17(-0.97%) |
May 21, 2019 | 121.50 | 122.35 | 120.44 | 120.84 | 1,167,662 | +1.57(+1.32%) |
May 20, 2019 | 117.85 | 119.96 | 117.83 | 119.27 | 1,174,723 | +0.24(+0.20%) |
May 17, 2019 | 121.10 | 122.30 | 118.96 | 119.03 | 1,536,810 | -3.10(-2.54%) |
May 16, 2019 | 119.50 | 125.38 | 119.40 | 122.13 | 2,944,539 | +2.90(+2.43%) |
May 15, 2019 | 118.47 | 120.35 | 117.52 | 119.23 | 2,228,739 | -0.36(-0.30%) |
May 14, 2019 | 120.33 | 120.64 | 119.20 | 119.59 | 1,621,433 | -0.23(-0.19%) |
May 13, 2019 | 121.59 | 122.26 | 118.58 | 119.82 | 2,521,886 | -5.68(-4.53%) |
May 10, 2019 | 125.08 | 125.75 | 121.01 | 125.51 | 1,646,930 | -0.29(-0.23%) |
May 09, 2019 | 125.15 | 125.91 | 121.89 | 125.80 | 1,650,422 | -1.26(-0.99%) |
May 08, 2019 | 127.07 | 128.97 | 125.83 | 127.06 | 1,816,881 | +0.28(+0.22%) |
May 07, 2019 | 127.93 | 127.93 | 125.45 | 126.78 | 1,382,214 | -2.45(-1.89%) |
May 06, 2019 | 129.28 | 130.04 | 127.53 | 129.22 | 2,184,790 | -5.90(-4.36%) |
May 03, 2019 | 133.47 | 135.28 | 132.88 | 135.12 | 970,688 | +2.75(+2.07%) |
May 02, 2019 | 130.49 | 132.81 | 129.78 | 132.37 | 1,411,227 | +1.40(+1.07%) |
May 01, 2019 | 130.20 | 132.19 | 128.63 | 130.97 | 1,703,438 | +1.57(+1.21%) |
Apr 30, 2019 | 130.21 | 130.21 | 127.93 | 129.40 | 1,963,454 | -0.63(-0.49%) |
Apr 29, 2019 | 129.82 | 130.79 | 129.38 | 130.03 | 1,096,504 | +0.90(+0.70%) |
Apr 26, 2019 | 126.91 | 129.27 | 125.98 | 129.13 | 1,438,699 | +2.48(+1.96%) |
Apr 25, 2019 | 127.94 | 128.85 | 126.64 | 126.66 | 1,691,818 | -2.19(-1.70%) |
Apr 24, 2019 | 132.75 | 136.02 | 127.97 | 128.84 | 3,952,619 | -1.31(-1.00%) |
Apr 23, 2019 | 128.46 | 130.15 | 128.02 | 130.15 | 1,808,548 | +1.78(+1.39%) |
Apr 22, 2019 | 128.41 | 128.99 | 127.35 | 128.37 | 1,030,242 | -0.27(-0.21%) |
Apr 18, 2019 | 128.08 | 128.99 | 127.44 | 128.64 | 1,968,794 | +0.99(+0.77%) |
Apr 17, 2019 | 129.20 | 129.45 | 127.35 | 127.65 | 1,494,246 | -1.06(-0.82%) |
Apr 16, 2019 | 129.70 | 129.98 | 128.33 | 128.71 | 1,558,408 | -0.70(-0.54%) |
Apr 15, 2019 | 128.79 | 130.75 | 128.79 | 129.41 | 1,574,401 | +0.39(+0.30%) |
Apr 12, 2019 | 128.53 | 129.38 | 127.82 | 129.02 | 1,217,099 | +1.58(+1.24%) |
Apr 11, 2019 | 125.90 | 128.04 | 125.66 | 127.44 | 1,328,989 | +1.69(+1.35%) |
Apr 10, 2019 | 125.31 | 125.97 | 124.55 | 125.75 | 950,877 | +0.52(+0.42%) |
Apr 09, 2019 | 125.88 | 126.02 | 123.81 | 125.22 | 1,620,763 | -1.88(-1.48%) |
Apr 08, 2019 | 125.56 | 127.17 | 125.06 | 127.11 | 999,661 | +1.07(+0.85%) |
Apr 05, 2019 | 126.23 | 127.15 | 125.83 | 126.04 | 1,306,713 | -0.13(-0.10%) |
Apr 04, 2019 | 124.24 | 126.34 | 124.15 | 126.17 | 1,088,183 | +1.93(+1.56%) |
Apr 03, 2019 | 123.57 | 125.63 | 123.41 | 124.24 | 991,935 | +1.28(+1.04%) |
Apr 02, 2019 | 123.01 | 123.34 | 121.49 | 122.96 | 725,225 | -0.19(-0.15%) |
Apr 01, 2019 | 121.80 | 123.44 | 120.99 | 123.14 | 1,383,274 | +2.95(+2.45%) |
Mar 29, 2019 | 119.89 | 121.14 | 119.40 | 120.19 | 1,089,872 | +1.41(+1.19%) |
Mar 28, 2019 | 117.16 | 118.93 | 117.03 | 118.78 | 999,581 | +1.95(+1.67%) |
Mar 27, 2019 | 116.89 | 117.76 | 115.99 | 116.83 | 670,270 | +0.27(+0.23%) |
Mar 26, 2019 | 117.24 | 117.42 | 115.80 | 116.56 | 665,603 | +0.34(+0.29%) |
Mar 25, 2019 | 115.54 | 117.14 | 115.25 | 116.22 | 597,517 | +0.68(+0.59%) |
Mar 22, 2019 | 120.00 | 120.00 | 115.41 | 115.54 | 1,219,705 | -3.27(-2.75%) |
Mar 21, 2019 | 116.08 | 119.19 | 115.53 | 118.81 | 830,107 | +2.43(+2.09%) |
Mar 20, 2019 | 117.44 | 117.95 | 114.84 | 116.38 | 939,433 | -1.30(-1.10%) |
Mar 19, 2019 | 119.04 | 119.50 | 117.03 | 117.68 | 769,951 | -0.77(-0.65%) |
Mar 18, 2019 | 116.10 | 118.51 | 115.32 | 118.45 | 946,100 | +2.37(+2.04%) |
Mar 15, 2019 | 116.56 | 118.25 | 115.63 | 116.08 | 1,429,069 | -0.42(-0.36%) |
Mar 14, 2019 | 117.61 | 117.70 | 116.17 | 116.50 | 1,374,610 | -1.40(-1.19%) |
Mar 13, 2019 | 117.78 | 118.87 | 117.13 | 117.90 | 940,890 | +0.86(+0.73%) |
Mar 12, 2019 | 117.39 | 118.21 | 116.63 | 117.04 | 1,285,464 | +0.04(+0.04%) |
Mar 11, 2019 | 114.09 | 117.03 | 113.98 | 117.00 | 1,196,376 | +2.90(+2.55%) |
Mar 08, 2019 | 114.17 | 114.29 | 112.53 | 114.09 | 1,747,194 | -1.75(-1.51%) |
Mar 07, 2019 | 117.57 | 117.70 | 115.03 | 115.84 | 2,153,088 | -2.10(-1.78%) |
Mar 06, 2019 | 118.66 | 119.03 | 117.89 | 117.94 | 977,822 | -0.48(-0.40%) |
Mar 05, 2019 | 118.84 | 119.33 | 117.69 | 118.42 | 1,256,336 | -0.70(-0.59%) |
Mar 04, 2019 | 117.47 | 119.86 | 117.47 | 119.12 | 1,651,775 | +2.63(+2.26%) |
Mar 01, 2019 | 117.36 | 117.91 | 114.98 | 116.49 | 1,625,791 | +0.17(+0.15%) |
Feb 28, 2019 | 119.45 | 119.45 | 116.14 | 116.31 | 1,909,242 | -3.54(-2.95%) |
Feb 27, 2019 | 119.27 | 120.21 | 117.38 | 119.85 | 1,840,637 | +0.49(+0.41%) |
Feb 26, 2019 | 120.06 | 120.65 | 119.31 | 119.36 | 1,525,388 | -1.31(-1.08%) |
Feb 25, 2019 | 122.78 | 122.87 | 120.40 | 120.67 | 1,291,186 | -1.34(-1.10%) |
Feb 22, 2019 | 121.38 | 122.38 | 120.92 | 122.01 | 1,310,857 | +1.21(+1.00%) |
Feb 21, 2019 | 119.89 | 121.28 | 119.37 | 120.80 | 761,302 | +0.63(+0.53%) |
Feb 20, 2019 | 120.12 | 121.05 | 119.79 | 120.17 | 1,001,327 | +0.23(+0.19%) |
Feb 19, 2019 | 119.01 | 120.86 | 118.34 | 119.94 | 881,710 | +0.15(+0.12%) |
Feb 15, 2019 | 117.91 | 120.09 | 117.44 | 119.79 | 1,136,767 | +2.91(+2.49%) |
Feb 14, 2019 | 116.87 | 118.04 | 115.85 | 116.88 | 895,317 | -1.05(-0.89%) |
Feb 13, 2019 | 116.59 | 118.34 | 116.36 | 117.94 | 1,332,256 | +1.73(+1.49%) |
Feb 12, 2019 | 113.83 | 116.85 | 112.93 | 116.20 | 1,731,022 | +3.49(+3.09%) |
Feb 11, 2019 | 112.09 | 113.18 | 111.86 | 112.72 | 929,552 | +1.34(+1.20%) |
Feb 08, 2019 | 112.00 | 113.43 | 110.46 | 111.38 | 1,277,041 | -1.08(-0.96%) |
Feb 07, 2019 | 113.39 | 113.90 | 110.86 | 112.46 | 1,447,311 | -1.91(-1.67%) |
Feb 06, 2019 | 114.23 | 115.05 | 113.73 | 114.38 | 1,327,564 | -0.03(-0.02%) |
Feb 05, 2019 | 113.26 | 114.49 | 111.95 | 114.41 | 1,547,930 | +1.29(+1.14%) |
Feb 04, 2019 | 112.35 | 113.12 | 111.26 | 113.11 | 1,001,186 | +0.88(+0.78%) |
Feb 01, 2019 | 111.10 | 112.33 | 110.44 | 112.23 | 1,411,964 | +1.19(+1.07%) |
Jan 31, 2019 | 109.21 | 111.36 | 108.06 | 111.05 | 1,760,641 | +1.72(+1.58%) |
Jan 30, 2019 | 109.29 | 109.78 | 107.42 | 109.33 | 1,307,906 | +1.01(+0.93%) |
Jan 29, 2019 | 106.59 | 109.15 | 106.08 | 108.32 | 1,540,223 | +1.86(+1.75%) |
Jan 28, 2019 | 104.68 | 106.54 | 104.17 | 106.46 | 1,627,601 | +0.55(+0.52%) |
Jan 25, 2019 | 105.39 | 106.24 | 104.38 | 105.90 | 1,937,309 | +2.06(+1.98%) |
Jan 24, 2019 | 104.38 | 105.22 | 102.43 | 103.85 | 2,797,390 | -0.27(-0.26%) |
Jan 23, 2019 | 103.64 | 106.29 | 101.47 | 104.12 | 4,611,123 | +2.51(+2.47%) |
Jan 22, 2019 | 105.31 | 105.83 | 101.02 | 101.61 | 9,948,574 | -18.61(-15.48%) |
Jan 18, 2019 | 117.38 | 121.17 | 116.78 | 120.22 | 2,520,950 | +3.71(+3.19%) |
Jan 17, 2019 | 112.64 | 118.52 | 112.21 | 116.50 | 2,484,554 | +2.65(+2.33%) |
Jan 16, 2019 | 113.82 | 115.00 | 113.43 | 113.85 | 1,477,150 | +0.56(+0.50%) |
Jan 15, 2019 | 115.20 | 115.20 | 111.56 | 113.29 | 2,476,385 | -1.67(-1.45%) |
Jan 14, 2019 | 115.27 | 116.32 | 114.52 | 114.96 | 1,308,240 | -1.60(-1.37%) |
Jan 11, 2019 | 115.12 | 116.89 | 114.79 | 116.56 | 1,133,920 | +0.60(+0.52%) |
Jan 10, 2019 | 114.31 | 116.22 | 113.55 | 115.96 | 1,369,818 | +0.86(+0.75%) |
Jan 09, 2019 | 113.11 | 115.85 | 112.89 | 115.10 | 1,746,357 | +2.62(+2.33%) |
Jan 08, 2019 | 111.95 | 113.59 | 111.21 | 112.48 | 1,900,310 | +2.04(+1.84%) |
Jan 07, 2019 | 108.56 | 111.58 | 107.24 | 110.44 | 2,576,169 | +2.28(+2.11%) |
Jan 04, 2019 | 104.97 | 108.29 | 104.97 | 108.16 | 1,349,341 | +5.22(+5.07%) |
Jan 03, 2019 | 105.35 | 105.48 | 102.02 | 102.94 | 1,031,017 | -3.09(-2.92%) |
Jan 02, 2019 | 103.29 | 106.27 | 102.76 | 106.03 | 1,117,215 | +0.87(+0.83%) |
Dec 31, 2018 | 104.73 | 106.01 | 103.61 | 105.17 | 1,224,438 | +0.80(+0.77%) |
Dec 28, 2018 | 105.87 | 106.43 | 103.64 | 104.37 | 953,796 | -1.17(-1.11%) |
Dec 27, 2018 | 101.08 | 105.59 | 100.80 | 105.53 | 1,815,527 | +2.79(+2.72%) |
Dec 26, 2018 | 98.56 | 102.86 | 97.09 | 102.74 | 968,753 | +5.03(+5.15%) |
Dec 24, 2018 | 99.39 | 100.30 | 97.23 | 97.71 | 895,272 | -2.14(-2.15%) |
Dec 21, 2018 | 101.53 | 103.95 | 99.77 | 99.85 | 2,423,714 | -1.68(-1.65%) |
Dec 20, 2018 | 102.50 | 104.21 | 100.44 | 101.53 | 1,972,134 | -1.62(-1.57%) |
Dec 19, 2018 | 105.88 | 107.22 | 102.86 | 103.14 | 2,077,582 | -2.52(-2.39%) |
Dec 18, 2018 | 106.37 | 107.87 | 104.35 | 105.67 | 1,636,038 | +0.29(+0.28%) |
Dec 17, 2018 | 104.69 | 107.47 | 102.93 | 105.38 | 2,219,607 | +1.42(+1.37%) |
Dec 14, 2018 | 102.00 | 104.61 | 101.92 | 103.95 | 1,888,236 | +0.40(+0.39%) |
Dec 13, 2018 | 106.19 | 106.74 | 103.30 | 103.55 | 1,347,615 | -1.69(-1.61%) |
Dec 12, 2018 | 107.24 | 107.98 | 105.13 | 105.24 | 1,751,012 | +0.02(+0.02%) |
Dec 11, 2018 | 108.91 | 109.59 | 105.01 | 105.23 | 1,631,965 | -1.80(-1.68%) |
Dec 10, 2018 | 107.55 | 108.17 | 104.52 | 107.03 | 1,518,564 | -0.64(-0.60%) |
Dec 07, 2018 | 111.11 | 112.57 | 107.49 | 107.67 | 1,863,414 | -3.45(-3.11%) |
Dec 06, 2018 | 108.33 | 111.28 | 106.38 | 111.12 | 2,905,604 | +0.15(+0.13%) |
Dec 04, 2018 | 118.45 | 119.23 | 110.66 | 110.97 | 3,126,110 | -8.49(-7.11%) |
Dec 03, 2018 | 119.07 | 122.48 | 118.48 | 119.46 | 2,983,310 | +4.54(+3.95%) |
Nov 30, 2018 | 111.66 | 115.00 | 111.66 | 114.92 | 1,524,912 | +2.98(+2.66%) |
Nov 29, 2018 | 111.76 | 113.08 | 109.75 | 111.95 | 1,243,159 | +0.18(+0.16%) |
Nov 28, 2018 | 110.44 | 111.87 | 107.48 | 111.77 | 1,660,050 | +1.79(+1.63%) |
Nov 27, 2018 | 111.09 | 111.99 | 108.87 | 109.98 | 1,285,707 | -2.23(-1.99%) |
Nov 26, 2018 | 111.17 | 112.50 | 110.94 | 112.21 | 1,240,135 | +2.17(+1.97%) |
Nov 23, 2018 | 108.68 | 110.76 | 108.68 | 110.04 | 463,291 | +0.26(+0.24%) |
Nov 21, 2018 | 109.78 | 109.78 | 109.78 | 0 | +1.23(+1.14%) | |
Nov 20, 2018 | 108.81 | 110.62 | 107.47 | 108.55 | 1,549,358 | -2.31(-2.08%) |
Nov 19, 2018 | 113.53 | 113.53 | 110.24 | 110.85 | 1,530,024 | -2.90(-2.55%) |
Nov 16, 2018 | 112.06 | 114.49 | 110.69 | 113.75 | 1,539,573 | +1.18(+1.05%) |
Nov 15, 2018 | 108.14 | 114.16 | 107.37 | 112.57 | 2,312,623 | +3.36(+3.08%) |
Nov 14, 2018 | 110.19 | 111.97 | 108.44 | 109.21 | 1,812,089 | +0.05(+0.05%) |
Nov 13, 2018 | 106.96 | 111.76 | 106.96 | 109.16 | 1,274,457 | +2.59(+2.43%) |
Nov 12, 2018 | 109.62 | 109.92 | 106.37 | 106.57 | 1,734,851 | -3.29(-3.00%) |
Nov 09, 2018 | 111.45 | 111.99 | 108.73 | 109.86 | 1,643,264 | -2.35(-2.09%) |
Nov 08, 2018 | 111.96 | 112.48 | 111.07 | 112.22 | 1,687,687 | -0.23(-0.20%) |
Nov 07, 2018 | 110.83 | 112.78 | 109.66 | 112.44 | 1,798,936 | +2.63(+2.39%) |
Nov 06, 2018 | 108.06 | 110.00 | 107.31 | 109.81 | 1,600,161 | +1.66(+1.53%) |
Nov 05, 2018 | 108.75 | 109.81 | 107.20 | 108.15 | 1,624,496 | -0.40(-0.37%) |
Nov 02, 2018 | 109.40 | 109.94 | 107.18 | 108.55 | 2,842,923 | +0.66(+0.62%) |
Nov 01, 2018 | 101.99 | 108.17 | 101.14 | 107.89 | 4,047,304 | +6.08(+5.97%) |
Oct 31, 2018 | 100.37 | 103.38 | 100.18 | 101.81 | 3,611,375 | +2.91(+2.94%) |
Oct 30, 2018 | 95.44 | 99.09 | 94.77 | 98.90 | 2,382,238 | +4.14(+4.37%) |
Oct 29, 2018 | 97.27 | 98.97 | 93.46 | 94.76 | 2,314,526 | -1.54(-1.60%) |
Oct 26, 2018 | 98.60 | 99.26 | 94.52 | 96.30 | 3,530,764 | -4.06(-4.05%) |
Oct 25, 2018 | 94.09 | 101.87 | 92.98 | 100.36 | 4,171,292 | +1.56(+1.57%) |
Oct 24, 2018 | 103.17 | 103.43 | 98.72 | 98.80 | 2,493,676 | -3.49(-3.42%) |
Oct 23, 2018 | 101.11 | 103.17 | 99.34 | 102.30 | 2,335,108 | -0.65(-0.63%) |
Oct 22, 2018 | 103.98 | 104.17 | 102.67 | 102.94 | 1,548,463 | -0.25(-0.24%) |
Oct 19, 2018 | 105.42 | 106.02 | 102.60 | 103.19 | 1,689,044 | -2.05(-1.95%) |
Oct 18, 2018 | 106.72 | 107.04 | 103.72 | 105.24 | 3,344,483 | -2.73(-2.52%) |
Oct 17, 2018 | 111.53 | 111.64 | 107.60 | 107.97 | 3,875,288 | -3.96(-3.54%) |
Oct 16, 2018 | 112.45 | 113.26 | 111.43 | 111.93 | 1,526,199 | +0.21(+0.19%) |
Oct 15, 2018 | 112.86 | 113.26 | 111.67 | 111.72 | 1,476,468 | -1.67(-1.47%) |
Oct 12, 2018 | 116.38 | 116.51 | 111.27 | 113.39 | 2,306,041 | -1.01(-0.88%) |
Oct 11, 2018 | 113.79 | 118.92 | 113.36 | 114.39 | 3,005,527 | +0.60(+0.53%) |
Oct 10, 2018 | 117.68 | 117.75 | 113.55 | 113.79 | 2,191,213 | -3.89(-3.30%) |
Oct 09, 2018 | 122.61 | 123.16 | 117.39 | 117.68 | 2,167,379 | -5.70(-4.62%) |
Oct 08, 2018 | 124.11 | 124.46 | 121.84 | 123.37 | 1,352,343 | -1.33(-1.06%) |
Oct 05, 2018 | 127.10 | 127.35 | 123.68 | 124.70 | 1,256,998 | -2.25(-1.77%) |
Oct 04, 2018 | 127.92 | 128.04 | 125.95 | 126.95 | 1,187,735 | -1.28(-1.00%) |
Oct 03, 2018 | 129.46 | 130.04 | 127.98 | 128.22 | 1,053,282 | -0.66(-0.52%) |
Oct 02, 2018 | 128.47 | 129.07 | 127.73 | 128.89 | 965,612 | +0.21(+0.16%) |