Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,251 | +0.31(+0.25%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,103 | +0.31(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,708 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,681 | -1.89(-1.46%) |
Sep 24, 2019 | 127.92 | 129.20 | 127.91 | 128.95 | 14,415,968 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,080 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,024 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.72 | 125.78 | 14,956,535 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,365,906 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,340,907 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,859 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.64 | 122.64 | 21,067,652 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,562 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.78 | 126.09 | 126.14 | 12,179,920 | -0.22(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,420,934 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.34 | 128.61 | 128.62 | 17,660,758 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.31 | 130.94 | 10,539,672 | +0.93(+0.71%) |
Sep 05, 2019 | 130.83 | 130.95 | 129.24 | 130.02 | 21,581,958 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.42 | 8,865,059 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,198 | +0.17(+0.13%) |
Aug 30, 2019 | 131.45 | 132.23 | 131.22 | 132.05 | 15,114,122 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.02 | 132.01 | 9,909,917 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,740 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,639,924 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.34 | 13,578,975 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,240 | +2.12(+1.64%) |
Aug 22, 2019 | 129.11 | 129.73 | 128.64 | 128.75 | 15,480,892 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,164 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,094 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,585 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.36 | 129.86 | 131.02 | 19,685,756 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,210 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,803,996 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.03 | 127.27 | 127.74 | 17,956,504 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,185 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,696 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.91 | 123.71 | 125.82 | 16,443,497 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,339,692 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,542 | +0.99(+0.80%) |
Aug 05, 2019 | 123.85 | 124.53 | 123.42 | 124.51 | 20,677,230 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.40 | 122.39 | 16,889,886 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,740,950 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,716 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,144 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,569 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.92 | 117.44 | 117.64 | 6,916,249 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,693 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,140,954 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.42 | 9,062,381 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,815,997 | +0.22(+0.19%) |
Jul 19, 2019 | 117.75 | 118.05 | 117.67 | 117.83 | 6,487,322 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,438 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,591 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,919 | -0.35(-0.30%) |
Jul 15, 2019 | 116.73 | 117.26 | 116.73 | 117.19 | 6,767,962 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.73 | 116.04 | 116.52 | 7,814,112 | +0.13(+0.12%) |
Jul 11, 2019 | 117.50 | 117.58 | 116.11 | 116.39 | 15,787,297 | -1.57(-1.33%) |
Jul 10, 2019 | 118.43 | 118.50 | 117.67 | 117.96 | 10,583,577 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.26 | 118.61 | 6,946,743 | -0.04(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,252,927 | +0.16(+0.14%) |
Jul 05, 2019 | 118.60 | 118.61 | 117.82 | 118.50 | 13,612,223 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,798 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,373 | +0.80(+0.68%) |
Jul 01, 2019 | 118.62 | 118.78 | 117.75 | 118.44 | 15,804,299 | -0.17(-0.14%) |
Jun 28, 2019 | 118.40 | 118.85 | 118.28 | 118.60 | 9,125,252 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.69 | 10,888,408 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.51 | 117.77 | 117.85 | 14,295,925 | -0.76(-0.64%) |
Jun 25, 2019 | 118.59 | 118.85 | 118.52 | 118.61 | 10,753,986 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,811 | +0.88(+0.75%) |
Jun 21, 2019 | 118.34 | 118.35 | 117.32 | 117.37 | 16,231,217 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.68 | 12,005,314 | +0.31(+0.26%) |
Jun 19, 2019 | 117.76 | 118.52 | 117.51 | 118.36 | 13,395,159 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.84 | 118.21 | 11,556,778 | +0.61(+0.52%) |
Jun 17, 2019 | 117.34 | 117.67 | 117.10 | 117.60 | 6,770,611 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,017 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,433 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.77 | 116.36 | 116.70 | 5,911,017 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,752 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,701 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,445 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.52 | 116.38 | 116.64 | 10,773,125 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,511 | -0.55(-0.47%) |
Jun 04, 2019 | 117.34 | 117.67 | 116.59 | 116.93 | 15,956,120 | -1.35(-1.14%) |
Jun 03, 2019 | 117.80 | 118.40 | 117.48 | 118.27 | 19,956,830 | +0.78(+0.67%) |
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,760 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.04 | 14,612,535 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,105 | +0.27(+0.23%) |
May 28, 2019 | 114.32 | 114.88 | 114.16 | 114.78 | 9,087,165 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,911 | +0.10(+0.09%) |
May 23, 2019 | 113.09 | 114.16 | 113.08 | 113.78 | 10,932,897 | +1.27(+1.12%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.52 | 6,368,078 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,512,965 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,774 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,450 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,178 | -0.38(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,161 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,060 | -0.29(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,127 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.04 | 111.18 | 6,774,926 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.79 | 111.33 | 10,561,073 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,776 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,791 | +0.85(+0.77%) |
May 06, 2019 | 110.79 | 110.85 | 110.45 | 110.51 | 5,029,876 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,499 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.66 | 109.89 | 7,420,296 | -0.53(-0.48%) |
May 01, 2019 | 110.23 | 110.91 | 110.15 | 110.42 | 16,126,322 | +0.45(+0.41%) |
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,705 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.26 | 109.41 | 11,520,978 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,690,978 | +0.41(+0.37%) |
Apr 25, 2019 | 109.83 | 109.94 | 109.48 | 109.70 | 6,050,358 | -0.20(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.90 | 8,210,639 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,077 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,880 | -0.53(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,320 | +0.57(+0.52%) |
Apr 17, 2019 | 108.62 | 109.01 | 108.60 | 108.73 | 6,879,971 | +0.05(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,029 | -0.69(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,012 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.10 | 7,877,130 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,206 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,550 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,747 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,657 | -0.39(-0.36%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.91 | 110.31 | 7,108,588 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,842 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,840 | -0.96(-0.87%) |
Apr 02, 2019 | 110.71 | 110.94 | 110.50 | 110.81 | 10,934,032 | +0.20(+0.19%) |
Apr 01, 2019 | 111.43 | 111.49 | 110.45 | 110.61 | 18,554,588 | -1.59(-1.42%) |
Mar 29, 2019 | 111.53 | 112.23 | 111.49 | 112.20 | 12,217,402 | -0.11(-0.09%) |
Mar 28, 2019 | 112.03 | 112.42 | 111.82 | 112.31 | 10,300,788 | +0.39(+0.35%) |
Mar 27, 2019 | 111.30 | 112.11 | 111.20 | 111.92 | 16,008,752 | +1.02(+0.92%) |
Mar 26, 2019 | 110.66 | 111.18 | 110.59 | 110.90 | 8,454,139 | -0.08(-0.07%) |
Mar 25, 2019 | 110.75 | 111.76 | 110.49 | 110.98 | 10,972,057 | +0.18(+0.16%) |
Mar 22, 2019 | 110.22 | 111.17 | 110.09 | 110.80 | 14,736,475 | +1.69(+1.55%) |
Mar 21, 2019 | 109.11 | 109.23 | 108.92 | 109.11 | 8,092,912 | +0.24(+0.22%) |
Mar 20, 2019 | 108.03 | 109.02 | 108.02 | 108.86 | 11,407,907 | +1.13(+1.05%) |
Mar 19, 2019 | 107.45 | 107.92 | 107.28 | 107.74 | 5,882,786 | -0.24(-0.22%) |
Mar 18, 2019 | 107.88 | 108.15 | 107.84 | 107.98 | 4,387,433 | -0.06(-0.06%) |
Mar 15, 2019 | 108.03 | 108.22 | 107.73 | 108.04 | 4,847,925 | +0.71(+0.66%) |
Mar 14, 2019 | 107.99 | 108.05 | 107.30 | 107.33 | 9,227,695 | -0.78(-0.72%) |
Mar 13, 2019 | 107.96 | 108.23 | 107.92 | 108.11 | 4,943,107 | -0.20(-0.19%) |
Mar 12, 2019 | 107.64 | 108.47 | 107.60 | 108.31 | 7,237,388 | +0.75(+0.70%) |
Mar 11, 2019 | 107.73 | 107.75 | 107.36 | 107.56 | 5,812,390 | -0.32(-0.30%) |
Mar 08, 2019 | 107.48 | 107.99 | 107.24 | 107.88 | 8,471,586 | +0.45(+0.42%) |
Mar 07, 2019 | 107.06 | 107.61 | 107.03 | 107.43 | 9,224,586 | +0.69(+0.65%) |
Mar 06, 2019 | 106.42 | 106.95 | 106.39 | 106.73 | 8,751,639 | +0.39(+0.37%) |
Mar 05, 2019 | 105.85 | 106.37 | 105.84 | 106.34 | 6,305,271 | +0.22(+0.21%) |
Mar 04, 2019 | 105.86 | 106.28 | 105.65 | 106.12 | 11,052,279 | +0.83(+0.78%) |
Mar 01, 2019 | 105.89 | 106.07 | 105.28 | 105.30 | 15,259,357 | -0.98(-0.92%) |
Feb 28, 2019 | 106.76 | 106.81 | 106.00 | 106.28 | 10,765,924 | -0.36(-0.34%) |
Feb 27, 2019 | 107.25 | 107.26 | 106.51 | 106.64 | 8,737,554 | -1.22(-1.13%) |
Feb 26, 2019 | 107.79 | 107.87 | 107.47 | 107.86 | 6,808,326 | +0.53(+0.49%) |
Feb 25, 2019 | 107.30 | 107.41 | 107.08 | 107.33 | 7,107,146 | -0.32(-0.30%) |
Feb 22, 2019 | 107.56 | 107.98 | 107.52 | 107.65 | 7,198,617 | +0.64(+0.60%) |
Feb 21, 2019 | 107.21 | 107.29 | 106.88 | 107.02 | 8,337,095 | -0.97(-0.89%) |
Feb 20, 2019 | 107.99 | 108.10 | 107.67 | 107.98 | 5,031,897 | -0.31(-0.29%) |
Feb 19, 2019 | 108.41 | 108.51 | 107.99 | 108.29 | 6,632,077 | +0.28(+0.25%) |
Feb 15, 2019 | 107.64 | 108.05 | 107.63 | 108.02 | 6,241,775 | +0.17(+0.16%) |
Feb 14, 2019 | 108.16 | 108.21 | 107.66 | 107.85 | 6,627,672 | +0.61(+0.57%) |
Feb 13, 2019 | 107.28 | 107.49 | 107.07 | 107.24 | 5,372,088 | -0.41(-0.38%) |
Feb 12, 2019 | 107.73 | 107.81 | 107.33 | 107.64 | 8,965,314 | -0.28(-0.25%) |
Feb 11, 2019 | 107.91 | 108.19 | 107.81 | 107.92 | 4,915,662 | -0.42(-0.39%) |
Feb 08, 2019 | 108.26 | 108.45 | 108.09 | 108.34 | 6,646,284 | +0.46(+0.43%) |
Feb 07, 2019 | 107.56 | 107.95 | 107.35 | 107.88 | 9,915,445 | +0.71(+0.66%) |
Feb 06, 2019 | 107.47 | 107.51 | 106.91 | 107.17 | 5,854,225 | +0.05(+0.05%) |
Feb 05, 2019 | 106.91 | 107.35 | 106.85 | 107.12 | 7,886,074 | +0.49(+0.46%) |
Feb 04, 2019 | 106.65 | 106.75 | 106.28 | 106.63 | 10,125,415 | -0.48(-0.45%) |
Feb 01, 2019 | 107.57 | 107.65 | 107.01 | 107.11 | 13,579,067 | -0.65(-0.60%) |
Jan 31, 2019 | 107.39 | 107.95 | 107.35 | 107.76 | 13,234,952 | +0.92(+0.86%) |
Jan 30, 2019 | 106.77 | 106.89 | 106.31 | 106.84 | 11,960,610 | -0.08(-0.07%) |
Jan 29, 2019 | 106.49 | 106.94 | 106.37 | 106.92 | 6,508,246 | +0.54(+0.51%) |
Jan 28, 2019 | 106.50 | 106.85 | 106.39 | 106.39 | 7,276,195 | -0.11(-0.10%) |
Jan 25, 2019 | 106.54 | 106.69 | 106.31 | 106.49 | 7,312,553 | -0.51(-0.48%) |
Jan 24, 2019 | 106.83 | 107.14 | 106.65 | 107.00 | 8,060,315 | +0.70(+0.66%) |
Jan 23, 2019 | 105.92 | 106.57 | 105.87 | 106.31 | 6,538,387 | -0.04(-0.04%) |
Jan 22, 2019 | 106.30 | 106.66 | 106.08 | 106.35 | 10,051,958 | +0.72(+0.68%) |
Jan 18, 2019 | 105.88 | 106.13 | 105.48 | 105.63 | 15,966,104 | -0.56(-0.52%) |
Jan 17, 2019 | 106.22 | 106.49 | 105.92 | 106.19 | 9,228,239 | +0.03(+0.02%) |
Jan 16, 2019 | 105.66 | 106.37 | 105.59 | 106.16 | 6,845,837 | +0.11(+0.10%) |
Jan 15, 2019 | 106.52 | 106.53 | 105.98 | 106.06 | 10,183,510 | -0.39(-0.37%) |
Jan 14, 2019 | 106.82 | 106.92 | 106.24 | 106.45 | 7,617,833 | -0.40(-0.37%) |
Jan 11, 2019 | 106.76 | 107.14 | 106.62 | 106.84 | 6,549,810 | +0.41(+0.39%) |
Jan 10, 2019 | 107.15 | 107.27 | 106.32 | 106.43 | 9,306,326 | -0.69(-0.64%) |
Jan 09, 2019 | 107.14 | 107.29 | 106.72 | 107.12 | 10,581,737 | -0.17(-0.16%) |
Jan 08, 2019 | 107.52 | 107.74 | 107.25 | 107.29 | 8,655,388 | -0.28(-0.26%) |
Jan 07, 2019 | 108.34 | 108.36 | 107.45 | 107.57 | 9,617,022 | -0.32(-0.29%) |
Jan 04, 2019 | 108.09 | 108.28 | 107.48 | 107.89 | 14,680,114 | -1.26(-1.16%) |
Jan 03, 2019 | 108.05 | 109.43 | 107.99 | 109.15 | 23,980,220 | +1.23(+1.14%) |
Jan 02, 2019 | 107.49 | 107.93 | 107.21 | 107.92 | 22,442,150 | +0.56(+0.53%) |
Dec 31, 2018 | 106.60 | 107.40 | 106.43 | 107.36 | 19,703,986 | +0.41(+0.38%) |
Dec 28, 2018 | 106.38 | 106.95 | 106.28 | 106.95 | 11,181,502 | +0.89(+0.84%) |
Dec 27, 2018 | 107.14 | 107.24 | 106.00 | 106.06 | 13,747,819 | +0.02(+0.02%) |
Dec 26, 2018 | 106.90 | 107.25 | 106.00 | 106.04 | 13,241,176 | -1.15(-1.07%) |
Dec 24, 2018 | 107.02 | 107.28 | 106.83 | 107.19 | 9,481,827 | +0.53(+0.50%) |
Dec 21, 2018 | 107.03 | 107.09 | 106.37 | 106.66 | 11,256,203 | -0.02(-0.02%) |
Dec 20, 2018 | 107.80 | 107.82 | 106.61 | 106.68 | 20,987,896 | -0.39(-0.36%) |
Dec 19, 2018 | 106.12 | 107.49 | 105.95 | 107.06 | 26,081,694 | +1.40(+1.32%) |
Dec 18, 2018 | 105.20 | 105.84 | 105.09 | 105.67 | 11,339,602 | +0.63(+0.60%) |
Dec 17, 2018 | 104.53 | 105.16 | 104.52 | 105.04 | 11,034,638 | +0.61(+0.58%) |
Dec 14, 2018 | 104.49 | 104.69 | 104.20 | 104.43 | 9,268,102 | +0.36(+0.35%) |
Dec 13, 2018 | 104.41 | 104.52 | 103.99 | 104.07 | 6,312,715 | -0.25(-0.24%) |
Dec 12, 2018 | 104.52 | 104.64 | 104.22 | 104.32 | 7,013,822 | -0.47(-0.45%) |
Dec 11, 2018 | 104.86 | 105.22 | 104.55 | 104.78 | 9,157,675 | -0.02(-0.02%) |
Dec 10, 2018 | 104.78 | 105.14 | 104.40 | 104.80 | 9,958,425 | +0.43(+0.41%) |
Dec 07, 2018 | 103.84 | 104.48 | 103.59 | 104.37 | 9,766,382 | +0.19(+0.19%) |
Dec 06, 2018 | 104.48 | 105.07 | 104.12 | 104.18 | 17,379,582 | +0.33(+0.31%) |
Dec 04, 2018 | 102.96 | 104.60 | 102.80 | 103.85 | 20,535,338 | +1.71(+1.67%) |
Dec 03, 2018 | 101.08 | 102.14 | 101.06 | 102.14 | 11,077,212 | +0.72(+0.71%) |
Nov 30, 2018 | 101.40 | 101.50 | 101.11 | 101.42 | 10,378,300 | +0.38(+0.37%) |
Nov 29, 2018 | 101.06 | 101.35 | 100.77 | 101.04 | 8,296,212 | +0.40(+0.39%) |
Nov 28, 2018 | 101.00 | 101.15 | 100.57 | 100.65 | 8,885,722 | -0.49(-0.49%) |
Nov 27, 2018 | 100.96 | 101.35 | 100.92 | 101.14 | 6,785,642 | +0.11(+0.11%) |
Nov 26, 2018 | 101.01 | 101.18 | 100.94 | 101.03 | 7,504,090 | -0.23(-0.23%) |
Nov 23, 2018 | 101.72 | 101.80 | 101.21 | 101.25 | 3,443,058 | +0.11(+0.10%) |
Nov 21, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.04(-0.03%) | |
Nov 20, 2018 | 101.34 | 101.53 | 101.07 | 101.18 | 7,201,145 | +0.04(+0.03%) |
Nov 19, 2018 | 100.61 | 101.15 | 100.61 | 101.15 | 7,990,975 | +0.28(+0.28%) |
Nov 16, 2018 | 100.43 | 100.96 | 100.18 | 100.87 | 10,503,500 | +0.58(+0.58%) |
Nov 15, 2018 | 100.64 | 100.73 | 99.97 | 100.29 | 8,960,329 | -0.04(-0.04%) |
Nov 14, 2018 | 99.79 | 100.71 | 99.64 | 100.33 | 9,882,756 | +0.06(+0.06%) |
Nov 13, 2018 | 100.00 | 100.27 | 99.80 | 100.27 | 7,420,838 | -0.06(-0.06%) |
Nov 12, 2018 | 100.21 | 100.52 | 100.17 | 100.33 | 7,778,361 | +0.65(+0.65%) |
Nov 09, 2018 | 99.15 | 99.81 | 99.13 | 99.68 | 7,352,006 | +0.74(+0.75%) |
Nov 08, 2018 | 99.34 | 99.34 | 98.85 | 98.94 | 7,852,118 | -0.01(-0.01%) |
Nov 07, 2018 | 99.54 | 99.72 | 98.85 | 98.95 | 10,590,405 | +0.13(+0.13%) |
Nov 06, 2018 | 99.02 | 99.13 | 98.79 | 98.82 | 3,587,158 | -0.06(-0.06%) |
Nov 05, 2018 | 98.91 | 99.12 | 98.80 | 98.88 | 5,400,506 | +0.39(+0.39%) |
Nov 02, 2018 | 99.52 | 99.60 | 98.40 | 98.49 | 12,866,836 | -1.24(-1.24%) |
Nov 01, 2018 | 99.24 | 99.86 | 99.23 | 99.73 | 6,936,920 | +0.09(+0.09%) |
Oct 31, 2018 | 99.78 | 99.97 | 99.32 | 99.64 | 9,924,684 | -0.51(-0.51%) |
Oct 30, 2018 | 100.24 | 100.48 | 100.03 | 100.15 | 11,330,224 | -0.50(-0.50%) |
Oct 29, 2018 | 100.75 | 100.90 | 100.24 | 100.65 | 8,753,764 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,182 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,166 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,498 | +0.75(+0.76%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,043 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.60 | 99.62 | 3,698,057 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,308 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,323 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,702,980 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.61 | 5,428,585 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,085 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,632 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,684 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,204 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,007 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.82 | 98.83 | 6,675,002 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,302 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,040 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.74 | 23,734,938 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,541 | +0.62(+0.61%) |