Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 123.04 | 124.31 | 122.54 | 122.81 | 1,927,040 | +0.32(+0.26%) |
Aug 29, 2019 | 123.92 | 124.17 | 122.14 | 122.48 | 1,746,942 | +0.38(+0.31%) |
Aug 28, 2019 | 121.94 | 122.68 | 121.44 | 122.11 | 1,942,330 | -0.01(-0.01%) |
Aug 27, 2019 | 123.74 | 123.92 | 122.03 | 122.11 | 1,246,948 | -0.86(-0.70%) |
Aug 26, 2019 | 123.17 | 123.59 | 122.13 | 122.97 | 1,296,871 | +1.10(+0.90%) |
Aug 23, 2019 | 123.97 | 124.62 | 121.45 | 121.87 | 1,782,098 | -3.01(-2.41%) |
Aug 22, 2019 | 125.50 | 126.08 | 123.69 | 124.88 | 989,468 | -0.16(-0.12%) |
Aug 21, 2019 | 128.18 | 128.25 | 124.70 | 125.04 | 1,690,237 | -1.80(-1.42%) |
Aug 20, 2019 | 126.21 | 127.73 | 125.92 | 126.84 | 1,009,442 | +0.11(+0.08%) |
Aug 19, 2019 | 127.04 | 127.38 | 126.14 | 126.73 | 1,328,290 | +1.70(+1.36%) |
Aug 16, 2019 | 124.18 | 125.46 | 123.59 | 125.03 | 1,347,193 | +2.06(+1.67%) |
Aug 15, 2019 | 125.10 | 125.48 | 122.32 | 122.98 | 2,009,851 | -0.15(-0.12%) |
Aug 14, 2019 | 126.53 | 128.05 | 122.52 | 123.12 | 2,167,078 | -5.40(-4.20%) |
Aug 13, 2019 | 126.36 | 129.31 | 126.19 | 128.52 | 1,665,002 | +2.33(+1.85%) |
Aug 12, 2019 | 127.34 | 127.88 | 126.02 | 126.19 | 2,374,586 | -2.38(-1.85%) |
Aug 09, 2019 | 127.48 | 129.07 | 125.92 | 128.57 | 2,374,073 | +2.06(+1.63%) |
Aug 08, 2019 | 125.31 | 127.21 | 124.45 | 126.51 | 1,700,977 | +2.45(+1.97%) |
Aug 07, 2019 | 122.56 | 125.12 | 121.10 | 124.06 | 2,522,020 | -0.65(-0.52%) |
Aug 06, 2019 | 122.86 | 128.55 | 122.59 | 124.71 | 4,051,615 | -1.80(-1.42%) |
Aug 05, 2019 | 130.15 | 130.58 | 126.04 | 126.51 | 3,257,181 | -5.48(-4.15%) |
Aug 02, 2019 | 132.74 | 133.21 | 131.47 | 131.98 | 1,131,968 | -0.86(-0.65%) |
Aug 01, 2019 | 134.91 | 136.36 | 132.49 | 132.85 | 1,307,154 | -2.13(-1.58%) |
Jul 31, 2019 | 136.84 | 137.08 | 133.75 | 134.97 | 1,598,625 | -1.70(-1.24%) |
Jul 30, 2019 | 136.21 | 137.30 | 135.77 | 136.67 | 976,107 | -0.41(-0.30%) |
Jul 29, 2019 | 135.83 | 137.43 | 135.36 | 137.08 | 1,147,628 | +0.93(+0.68%) |
Jul 26, 2019 | 137.14 | 137.19 | 135.81 | 136.15 | 1,272,498 | -0.44(-0.32%) |
Jul 25, 2019 | 135.56 | 137.57 | 135.22 | 136.58 | 1,437,796 | +0.90(+0.66%) |
Jul 24, 2019 | 135.96 | 136.40 | 133.70 | 135.68 | 1,782,380 | -0.87(-0.64%) |
Jul 23, 2019 | 133.28 | 136.74 | 132.11 | 136.56 | 2,357,345 | +4.49(+3.40%) |
Jul 22, 2019 | 133.46 | 133.74 | 131.41 | 132.06 | 2,058,579 | -1.62(-1.21%) |
Jul 19, 2019 | 136.11 | 136.11 | 133.59 | 133.68 | 1,596,727 | -2.01(-1.48%) |
Jul 18, 2019 | 136.54 | 136.71 | 134.60 | 135.69 | 1,645,764 | -1.40(-1.02%) |
Jul 17, 2019 | 139.71 | 139.71 | 137.00 | 137.09 | 1,266,715 | -2.64(-1.89%) |
Jul 16, 2019 | 138.79 | 140.00 | 138.41 | 139.73 | 1,054,533 | +1.15(+0.83%) |
Jul 15, 2019 | 137.90 | 138.68 | 136.74 | 138.58 | 1,706,233 | +0.22(+0.16%) |
Jul 12, 2019 | 138.05 | 138.56 | 137.48 | 138.36 | 1,089,933 | +0.63(+0.46%) |
Jul 11, 2019 | 138.07 | 138.07 | 136.56 | 137.73 | 1,329,557 | +0.32(+0.23%) |
Jul 10, 2019 | 135.33 | 137.46 | 134.91 | 137.41 | 2,016,102 | +1.99(+1.47%) |
Jul 09, 2019 | 134.56 | 135.51 | 133.80 | 135.42 | 1,862,856 | -1.73(-1.26%) |
Jul 08, 2019 | 137.57 | 137.57 | 135.91 | 137.15 | 1,201,686 | -0.69(-0.50%) |
Jul 05, 2019 | 136.75 | 138.00 | 135.53 | 137.84 | 1,312,679 | +0.25(+0.18%) |
Jul 03, 2019 | 137.62 | 137.91 | 136.94 | 137.58 | 670,197 | +0.48(+0.35%) |
Jul 02, 2019 | 136.67 | 137.12 | 135.16 | 137.11 | 1,016,315 | +0.03(+0.02%) |
Jul 01, 2019 | 138.22 | 138.70 | 136.64 | 137.08 | 1,880,874 | +0.91(+0.67%) |
Jun 28, 2019 | 134.38 | 136.33 | 134.09 | 136.17 | 3,121,953 | +1.94(+1.45%) |
Jun 27, 2019 | 131.93 | 134.75 | 131.92 | 134.23 | 1,921,713 | +2.56(+1.95%) |
Jun 26, 2019 | 130.21 | 132.25 | 129.77 | 131.66 | 1,593,094 | +2.30(+1.78%) |
Jun 25, 2019 | 132.69 | 132.71 | 128.84 | 129.36 | 1,782,151 | -3.38(-2.54%) |
Jun 24, 2019 | 133.36 | 133.93 | 132.38 | 132.74 | 1,128,351 | -0.30(-0.23%) |
Jun 21, 2019 | 132.53 | 133.99 | 132.04 | 133.04 | 2,424,660 | -0.12(-0.09%) |
Jun 20, 2019 | 132.88 | 134.35 | 132.45 | 133.16 | 1,630,655 | +1.47(+1.11%) |
Jun 19, 2019 | 131.03 | 131.85 | 130.15 | 131.69 | 1,259,366 | +0.70(+0.53%) |
Jun 18, 2019 | 131.03 | 132.29 | 129.92 | 130.99 | 1,578,003 | +2.05(+1.59%) |
Jun 17, 2019 | 130.10 | 130.17 | 128.68 | 128.95 | 1,301,869 | -0.81(-0.62%) |
Jun 14, 2019 | 129.70 | 130.09 | 128.29 | 129.75 | 898,919 | +0.06(+0.04%) |
Jun 13, 2019 | 129.34 | 130.38 | 128.15 | 129.69 | 1,149,750 | +0.89(+0.69%) |
Jun 12, 2019 | 130.91 | 131.44 | 128.78 | 128.80 | 1,220,167 | -1.77(-1.35%) |
Jun 11, 2019 | 130.20 | 131.49 | 129.29 | 130.57 | 1,429,552 | +1.72(+1.33%) |
Jun 10, 2019 | 129.22 | 130.80 | 128.58 | 128.85 | 1,355,326 | +0.22(+0.17%) |
Jun 07, 2019 | 125.69 | 129.12 | 125.21 | 128.62 | 1,502,560 | +3.81(+3.05%) |
Jun 06, 2019 | 123.87 | 125.22 | 123.23 | 124.82 | 1,396,335 | +1.02(+0.82%) |
Jun 05, 2019 | 124.77 | 124.85 | 122.72 | 123.80 | 1,465,670 | -0.61(-0.49%) |
Jun 04, 2019 | 122.59 | 124.47 | 121.82 | 124.41 | 1,850,484 | +3.71(+3.07%) |
Jun 03, 2019 | 121.09 | 121.59 | 119.83 | 120.70 | 2,331,986 | -0.47(-0.38%) |
May 31, 2019 | 119.82 | 121.88 | 118.86 | 121.17 | 2,060,559 | +0.18(+0.15%) |
May 30, 2019 | 121.05 | 121.91 | 120.18 | 120.99 | 1,150,042 | +0.22(+0.19%) |
May 29, 2019 | 119.67 | 120.97 | 118.92 | 120.76 | 1,361,948 | +0.70(+0.58%) |
May 28, 2019 | 121.47 | 121.81 | 120.00 | 120.06 | 3,306,302 | -1.26(-1.04%) |
May 24, 2019 | 120.97 | 122.05 | 120.72 | 121.33 | 1,398,089 | +1.06(+0.88%) |
May 23, 2019 | 122.28 | 122.39 | 119.90 | 120.27 | 2,294,529 | -3.28(-2.66%) |
May 22, 2019 | 124.57 | 124.93 | 123.41 | 123.55 | 1,675,465 | -1.60(-1.28%) |
May 21, 2019 | 124.46 | 125.37 | 123.83 | 125.15 | 1,840,949 | +1.52(+1.23%) |
May 20, 2019 | 124.50 | 125.31 | 123.28 | 123.64 | 1,646,163 | -2.95(-2.33%) |
May 17, 2019 | 127.78 | 128.77 | 126.55 | 126.58 | 1,709,888 | -1.55(-1.21%) |
May 16, 2019 | 127.71 | 128.89 | 126.63 | 128.13 | 1,880,484 | +0.66(+0.52%) |
May 15, 2019 | 124.53 | 127.96 | 123.06 | 127.47 | 1,973,039 | +1.89(+1.51%) |
May 14, 2019 | 122.50 | 126.64 | 122.14 | 125.58 | 2,351,105 | +3.73(+3.06%) |
May 13, 2019 | 125.19 | 125.49 | 121.57 | 121.85 | 2,473,792 | -5.51(-4.33%) |
May 10, 2019 | 126.56 | 127.75 | 123.48 | 127.36 | 4,615,581 | -3.64(-2.78%) |
May 09, 2019 | 129.50 | 131.67 | 128.40 | 131.00 | 1,979,058 | +0.68(+0.52%) |
May 08, 2019 | 129.98 | 130.91 | 129.19 | 130.32 | 1,287,343 | -0.37(-0.28%) |
May 07, 2019 | 131.66 | 132.57 | 129.64 | 130.69 | 1,599,853 | -2.51(-1.89%) |
May 06, 2019 | 132.92 | 133.60 | 132.07 | 133.20 | 1,463,647 | -2.31(-1.71%) |
May 03, 2019 | 133.24 | 135.65 | 132.75 | 135.51 | 1,113,692 | +3.14(+2.37%) |
May 02, 2019 | 133.97 | 134.46 | 131.24 | 132.37 | 1,194,982 | -1.91(-1.42%) |
May 01, 2019 | 133.25 | 135.73 | 133.02 | 134.27 | 1,687,813 | +2.36(+1.79%) |
Apr 30, 2019 | 131.85 | 132.31 | 130.81 | 131.91 | 1,302,885 | +0.44(+0.33%) |
Apr 29, 2019 | 131.94 | 132.57 | 131.33 | 131.48 | 1,183,585 | -0.46(-0.35%) |
Apr 26, 2019 | 131.75 | 132.50 | 131.09 | 131.94 | 866,009 | +0.74(+0.57%) |
Apr 25, 2019 | 130.46 | 131.70 | 129.68 | 131.20 | 957,888 | +0.19(+0.15%) |
Apr 24, 2019 | 130.21 | 131.55 | 130.21 | 131.00 | 1,275,055 | -0.77(-0.59%) |
Apr 23, 2019 | 131.78 | 132.27 | 130.97 | 131.78 | 1,072,367 | +0.41(+0.31%) |
Apr 22, 2019 | 129.24 | 131.66 | 128.93 | 131.37 | 1,222,684 | +1.40(+1.08%) |
Apr 18, 2019 | 132.22 | 132.22 | 129.08 | 129.97 | 1,425,286 | -1.47(-1.12%) |
Apr 17, 2019 | 131.77 | 132.42 | 131.17 | 131.44 | 1,149,305 | +0.12(+0.10%) |
Apr 16, 2019 | 129.96 | 131.42 | 129.93 | 131.31 | 1,013,401 | +1.38(+1.06%) |
Apr 15, 2019 | 130.06 | 130.51 | 128.70 | 129.93 | 679,878 | -0.27(-0.21%) |
Apr 12, 2019 | 129.08 | 130.29 | 128.86 | 130.20 | 1,203,561 | +1.35(+1.05%) |
Apr 11, 2019 | 129.01 | 129.40 | 128.33 | 128.85 | 1,287,717 | +0.48(+0.38%) |
Apr 10, 2019 | 128.60 | 128.78 | 127.93 | 128.36 | 1,527,100 | +0.10(+0.07%) |
Apr 09, 2019 | 129.70 | 130.49 | 127.90 | 128.27 | 1,746,688 | -2.19(-1.67%) |
Apr 08, 2019 | 129.46 | 130.50 | 129.06 | 130.45 | 1,930,495 | +0.82(+0.63%) |
Apr 05, 2019 | 128.19 | 130.36 | 127.95 | 129.63 | 2,285,814 | +1.80(+1.41%) |
Apr 04, 2019 | 127.20 | 128.12 | 126.80 | 127.83 | 2,346,495 | +0.59(+0.46%) |
Apr 03, 2019 | 125.17 | 127.49 | 124.47 | 127.24 | 2,293,687 | +2.99(+2.40%) |
Apr 02, 2019 | 123.03 | 124.35 | 122.33 | 124.25 | 1,843,998 | +1.02(+0.82%) |
Apr 01, 2019 | 122.07 | 123.38 | 121.69 | 123.24 | 1,469,631 | +2.28(+1.89%) |
Mar 29, 2019 | 119.91 | 121.31 | 119.78 | 120.96 | 2,249,412 | +0.98(+0.81%) |
Mar 28, 2019 | 118.24 | 120.25 | 118.24 | 119.98 | 1,547,379 | +1.85(+1.56%) |
Mar 27, 2019 | 119.63 | 119.63 | 117.32 | 118.13 | 1,990,691 | -1.34(-1.12%) |
Mar 26, 2019 | 118.83 | 120.48 | 118.67 | 119.48 | 1,781,460 | -0.10(-0.08%) |
Mar 25, 2019 | 119.91 | 120.34 | 119.06 | 119.58 | 1,544,681 | -0.81(-0.67%) |
Mar 22, 2019 | 120.26 | 120.78 | 119.34 | 120.39 | 3,517,091 | -0.54(-0.45%) |
Mar 21, 2019 | 119.29 | 121.05 | 118.92 | 120.93 | 1,768,991 | +1.34(+1.12%) |
Mar 20, 2019 | 121.25 | 121.58 | 119.46 | 119.58 | 1,993,466 | -2.01(-1.65%) |
Mar 19, 2019 | 120.84 | 122.53 | 120.54 | 121.60 | 2,432,754 | +0.76(+0.63%) |
Mar 18, 2019 | 120.86 | 121.81 | 119.74 | 120.83 | 2,519,978 | +2.55(+2.16%) |
Mar 15, 2019 | 116.06 | 120.71 | 115.93 | 118.28 | 3,723,304 | +2.61(+2.26%) |
Mar 14, 2019 | 116.04 | 116.55 | 115.06 | 115.67 | 2,444,325 | -0.55(-0.47%) |
Mar 13, 2019 | 117.14 | 118.61 | 116.05 | 116.22 | 3,176,865 | -0.48(-0.41%) |
Mar 12, 2019 | 116.52 | 117.57 | 115.17 | 116.70 | 2,259,915 | +0.43(+0.37%) |
Mar 11, 2019 | 116.87 | 117.17 | 116.14 | 116.28 | 2,268,238 | -0.44(-0.37%) |
Mar 08, 2019 | 117.19 | 117.53 | 116.03 | 116.71 | 2,338,453 | -1.47(-1.24%) |
Mar 07, 2019 | 121.00 | 121.03 | 118.04 | 118.18 | 2,113,144 | -2.80(-2.32%) |
Mar 06, 2019 | 121.05 | 121.68 | 120.70 | 120.99 | 1,700,563 | -0.10(-0.08%) |
Mar 05, 2019 | 119.90 | 121.42 | 119.90 | 121.08 | 1,858,797 | +1.24(+1.03%) |
Mar 04, 2019 | 122.31 | 122.31 | 118.30 | 119.84 | 2,166,905 | -0.49(-0.41%) |
Mar 01, 2019 | 121.34 | 122.37 | 118.19 | 120.34 | 4,558,392 | -0.79(-0.65%) |
Feb 28, 2019 | 122.57 | 122.80 | 120.88 | 121.13 | 3,423,946 | -1.21(-0.99%) |
Feb 27, 2019 | 123.03 | 123.98 | 122.06 | 122.34 | 2,249,980 | -1.58(-1.28%) |
Feb 26, 2019 | 123.56 | 125.20 | 123.53 | 123.92 | 2,053,484 | +0.09(+0.07%) |
Feb 25, 2019 | 125.00 | 125.45 | 123.78 | 123.83 | 2,412,330 | -0.35(-0.28%) |
Feb 22, 2019 | 123.30 | 125.03 | 122.96 | 124.18 | 2,164,051 | +1.42(+1.15%) |
Feb 21, 2019 | 122.45 | 123.61 | 120.91 | 122.76 | 3,001,520 | +0.38(+0.31%) |
Feb 20, 2019 | 118.11 | 122.67 | 117.54 | 122.38 | 3,462,765 | +4.76(+4.05%) |
Feb 19, 2019 | 115.94 | 117.97 | 115.81 | 117.62 | 2,724,090 | +0.94(+0.81%) |
Feb 15, 2019 | 115.47 | 117.20 | 114.51 | 116.67 | 2,088,416 | +2.34(+2.05%) |
Feb 14, 2019 | 113.87 | 114.51 | 112.42 | 114.33 | 1,852,411 | -0.23(-0.20%) |
Feb 13, 2019 | 111.81 | 115.28 | 111.74 | 114.56 | 2,381,817 | +3.97(+3.59%) |
Feb 12, 2019 | 112.20 | 112.55 | 110.35 | 110.59 | 2,463,567 | -0.88(-0.79%) |
Feb 11, 2019 | 111.67 | 112.47 | 111.28 | 111.47 | 1,029,472 | +0.16(+0.15%) |
Feb 08, 2019 | 110.44 | 111.33 | 110.44 | 111.30 | 1,433,017 | -0.04(-0.04%) |
Feb 07, 2019 | 112.21 | 112.61 | 110.61 | 111.34 | 1,411,050 | -1.69(-1.49%) |
Feb 06, 2019 | 112.55 | 113.49 | 112.45 | 113.03 | 1,614,174 | +0.35(+0.31%) |
Feb 05, 2019 | 111.78 | 112.77 | 111.58 | 112.68 | 1,503,213 | +1.22(+1.09%) |
Feb 04, 2019 | 110.53 | 111.51 | 110.29 | 111.47 | 1,107,039 | +1.04(+0.94%) |
Feb 01, 2019 | 110.64 | 111.03 | 109.89 | 110.43 | 1,598,604 | +0.04(+0.03%) |
Jan 31, 2019 | 109.49 | 110.87 | 108.61 | 110.39 | 2,365,917 | +0.86(+0.78%) |
Jan 30, 2019 | 107.71 | 109.67 | 107.01 | 109.53 | 2,608,780 | +2.43(+2.27%) |
Jan 29, 2019 | 106.47 | 107.31 | 106.00 | 107.10 | 1,230,400 | +0.57(+0.53%) |
Jan 28, 2019 | 105.17 | 106.83 | 104.81 | 106.53 | 1,406,326 | +0.66(+0.62%) |
Jan 25, 2019 | 105.23 | 105.95 | 103.91 | 105.88 | 1,646,434 | +1.55(+1.49%) |
Jan 24, 2019 | 104.15 | 105.01 | 103.52 | 104.33 | 798,029 | +0.14(+0.14%) |
Jan 23, 2019 | 103.56 | 104.45 | 102.73 | 104.18 | 1,722,607 | +0.80(+0.77%) |
Jan 22, 2019 | 104.78 | 104.91 | 102.19 | 103.38 | 2,904,313 | -1.72(-1.64%) |
Jan 18, 2019 | 105.83 | 105.83 | 104.34 | 105.11 | 2,449,783 | +0.56(+0.53%) |
Jan 17, 2019 | 104.87 | 105.92 | 104.27 | 104.55 | 2,224,315 | -0.78(-0.74%) |
Jan 16, 2019 | 105.90 | 107.34 | 105.14 | 105.33 | 2,926,553 | -0.87(-0.82%) |
Jan 15, 2019 | 104.36 | 106.25 | 103.65 | 106.20 | 1,855,205 | +1.98(+1.90%) |
Jan 14, 2019 | 104.70 | 105.16 | 103.93 | 104.22 | 1,464,371 | -1.24(-1.18%) |
Jan 11, 2019 | 105.32 | 105.49 | 103.45 | 105.46 | 1,887,864 | -0.61(-0.57%) |
Jan 10, 2019 | 104.40 | 107.15 | 104.09 | 106.07 | 1,746,031 | +0.82(+0.78%) |
Jan 09, 2019 | 105.95 | 106.53 | 104.66 | 105.25 | 2,853,297 | -0.54(-0.51%) |
Jan 08, 2019 | 104.92 | 106.09 | 103.92 | 105.79 | 1,692,319 | +1.69(+1.62%) |
Jan 07, 2019 | 103.53 | 104.94 | 102.12 | 104.10 | 1,586,366 | +0.19(+0.18%) |
Jan 04, 2019 | 99.41 | 104.02 | 99.41 | 103.91 | 3,159,547 | +5.85(+5.97%) |
Jan 03, 2019 | 102.50 | 103.13 | 97.90 | 98.06 | 3,469,726 | -5.51(-5.32%) |
Jan 02, 2019 | 102.86 | 104.66 | 101.48 | 103.57 | 1,869,712 | -1.06(-1.01%) |
Dec 31, 2018 | 103.72 | 104.64 | 103.51 | 104.64 | 1,837,544 | +1.27(+1.23%) |
Dec 28, 2018 | 103.31 | 104.60 | 102.55 | 103.36 | 1,328,435 | +0.59(+0.57%) |
Dec 27, 2018 | 100.50 | 102.80 | 99.08 | 102.77 | 1,691,401 | +1.01(+0.99%) |
Dec 26, 2018 | 98.02 | 101.86 | 97.75 | 101.76 | 2,599,394 | +4.42(+4.54%) |
Dec 24, 2018 | 98.81 | 99.27 | 96.98 | 97.34 | 1,504,502 | -1.82(-1.84%) |
Dec 21, 2018 | 100.61 | 102.68 | 98.60 | 99.16 | 4,481,239 | -1.26(-1.26%) |
Dec 20, 2018 | 102.40 | 102.40 | 99.24 | 100.42 | 4,335,943 | -2.12(-2.07%) |
Dec 19, 2018 | 104.83 | 105.78 | 101.94 | 102.54 | 2,317,840 | -1.78(-1.71%) |
Dec 18, 2018 | 104.78 | 105.44 | 103.63 | 104.33 | 1,953,071 | +0.56(+0.54%) |
Dec 17, 2018 | 104.02 | 105.39 | 102.73 | 103.77 | 2,441,708 | +0.00(+0.00%) |
Dec 14, 2018 | 104.09 | 106.00 | 103.49 | 103.77 | 2,325,696 | -1.15(-1.09%) |
Dec 13, 2018 | 106.57 | 106.96 | 104.33 | 104.91 | 2,144,080 | -1.18(-1.11%) |
Dec 12, 2018 | 106.21 | 107.85 | 105.99 | 106.09 | 2,713,946 | +0.04(+0.04%) |
Dec 11, 2018 | 108.27 | 108.86 | 105.82 | 106.05 | 2,711,864 | -0.75(-0.70%) |
Dec 10, 2018 | 107.41 | 108.29 | 105.25 | 106.80 | 1,854,278 | -0.42(-0.40%) |
Dec 07, 2018 | 110.70 | 112.05 | 106.69 | 107.23 | 2,735,930 | -3.92(-3.53%) |
Dec 06, 2018 | 107.64 | 111.32 | 107.09 | 111.15 | 3,031,026 | +1.75(+1.60%) |
Dec 04, 2018 | 114.70 | 114.92 | 108.84 | 109.40 | 3,213,706 | -5.81(-5.04%) |
Dec 03, 2018 | 111.81 | 115.75 | 111.51 | 115.21 | 3,756,798 | +4.34(+3.91%) |
Nov 30, 2018 | 109.49 | 112.50 | 109.28 | 110.87 | 9,911,702 | -6.56(-5.59%) |
Nov 29, 2018 | 116.98 | 118.39 | 116.19 | 117.43 | 1,218,621 | -0.34(-0.29%) |
Nov 28, 2018 | 115.65 | 117.85 | 114.23 | 117.77 | 1,553,917 | +2.14(+1.85%) |
Nov 27, 2018 | 115.66 | 116.05 | 114.76 | 115.63 | 1,597,153 | +0.07(+0.06%) |
Nov 26, 2018 | 114.69 | 116.15 | 114.00 | 115.56 | 1,328,677 | +2.54(+2.25%) |
Nov 23, 2018 | 112.30 | 113.73 | 111.61 | 113.02 | 461,798 | +0.09(+0.08%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.13 | 112.08 | 109.05 | 111.38 | 2,321,685 | -0.51(-0.46%) |
Nov 19, 2018 | 113.77 | 114.16 | 110.83 | 111.89 | 1,761,872 | -2.06(-1.81%) |
Nov 16, 2018 | 112.58 | 114.60 | 112.41 | 113.96 | 1,425,688 | +0.33(+0.29%) |
Nov 15, 2018 | 110.68 | 113.93 | 110.48 | 113.63 | 1,662,015 | +1.93(+1.73%) |
Nov 14, 2018 | 112.71 | 113.33 | 111.03 | 111.70 | 1,439,997 | -0.24(-0.21%) |
Nov 13, 2018 | 111.14 | 113.26 | 111.12 | 111.94 | 2,479,908 | +1.42(+1.29%) |
Nov 12, 2018 | 111.95 | 112.67 | 110.19 | 110.52 | 2,079,492 | -1.89(-1.68%) |
Nov 09, 2018 | 112.04 | 112.97 | 111.58 | 112.41 | 1,756,888 | +0.12(+0.11%) |
Nov 08, 2018 | 111.04 | 112.57 | 110.70 | 112.29 | 1,885,043 | +0.74(+0.66%) |
Nov 07, 2018 | 110.28 | 112.52 | 110.11 | 111.55 | 2,606,131 | +1.53(+1.39%) |
Nov 06, 2018 | 110.45 | 112.75 | 107.68 | 110.02 | 7,209,737 | -5.89(-5.08%) |
Nov 05, 2018 | 116.50 | 116.72 | 114.97 | 115.91 | 2,519,973 | -0.24(-0.21%) |
Nov 02, 2018 | 117.41 | 118.11 | 115.20 | 116.15 | 2,929,986 | -0.15(-0.13%) |
Nov 01, 2018 | 113.80 | 116.44 | 111.43 | 116.30 | 2,573,039 | +4.03(+3.59%) |
Oct 31, 2018 | 111.73 | 114.02 | 111.61 | 112.27 | 2,538,502 | +1.56(+1.41%) |
Oct 30, 2018 | 108.39 | 110.81 | 108.00 | 110.71 | 2,519,457 | +2.39(+2.21%) |
Oct 29, 2018 | 109.41 | 110.00 | 106.80 | 108.32 | 2,986,699 | +0.05(+0.04%) |
Oct 26, 2018 | 104.33 | 109.66 | 104.15 | 108.27 | 3,249,420 | +1.14(+1.07%) |
Oct 25, 2018 | 103.88 | 107.94 | 103.88 | 107.13 | 3,409,223 | +4.23(+4.12%) |
Oct 24, 2018 | 107.60 | 109.28 | 102.73 | 102.89 | 5,371,999 | -5.01(-4.65%) |
Oct 23, 2018 | 106.61 | 107.95 | 103.63 | 107.91 | 4,172,808 | +0.83(+0.77%) |
Oct 22, 2018 | 108.10 | 108.65 | 106.88 | 107.08 | 1,623,797 | -0.53(-0.49%) |
Oct 19, 2018 | 110.17 | 110.73 | 107.58 | 107.61 | 2,774,017 | -3.12(-2.82%) |
Oct 18, 2018 | 112.84 | 113.27 | 110.57 | 110.73 | 2,275,098 | -2.56(-2.26%) |
Oct 17, 2018 | 113.50 | 114.02 | 111.77 | 113.29 | 1,111,770 | +0.01(+0.01%) |
Oct 16, 2018 | 111.63 | 113.65 | 111.37 | 113.28 | 1,624,888 | +2.34(+2.11%) |
Oct 15, 2018 | 112.42 | 112.76 | 110.90 | 110.94 | 1,571,848 | -1.90(-1.69%) |
Oct 12, 2018 | 112.57 | 113.22 | 111.16 | 112.84 | 2,398,255 | +2.75(+2.50%) |
Oct 11, 2018 | 111.74 | 112.78 | 109.54 | 110.10 | 2,714,135 | -1.78(-1.59%) |
Oct 10, 2018 | 114.55 | 114.93 | 111.81 | 111.87 | 2,325,181 | -3.16(-2.75%) |
Oct 09, 2018 | 115.72 | 116.46 | 114.95 | 115.03 | 1,788,950 | -0.77(-0.66%) |
Oct 08, 2018 | 116.65 | 116.88 | 114.77 | 115.80 | 1,745,882 | -0.84(-0.72%) |
Oct 05, 2018 | 118.06 | 118.63 | 115.53 | 116.65 | 2,397,734 | -0.72(-0.61%) |
Oct 04, 2018 | 119.37 | 119.63 | 116.28 | 117.37 | 2,826,087 | -2.30(-1.92%) |
Oct 03, 2018 | 121.31 | 121.87 | 119.42 | 119.66 | 2,552,637 | -1.33(-1.10%) |
Oct 02, 2018 | 123.09 | 123.41 | 120.97 | 120.99 | 2,258,183 | -2.29(-1.85%) |
Oct 01, 2018 | 127.42 | 127.61 | 123.23 | 123.27 | 2,394,387 | -3.53(-2.79%) |
Sep 28, 2018 | 127.55 | 127.86 | 126.65 | 126.81 | 2,539,335 | -1.33(-1.04%) |
Sep 27, 2018 | 125.32 | 128.22 | 125.19 | 128.14 | 1,958,161 | +2.34(+1.86%) |
Sep 26, 2018 | 124.40 | 126.82 | 124.22 | 125.80 | 2,455,685 | +1.64(+1.32%) |
Sep 25, 2018 | 125.54 | 125.57 | 124.04 | 124.16 | 1,418,884 | -0.93(-0.75%) |
Sep 24, 2018 | 125.22 | 125.59 | 123.31 | 125.09 | 1,631,300 | -0.63(-0.50%) |
Sep 21, 2018 | 127.41 | 128.09 | 125.25 | 125.72 | 5,758,769 | -1.23(-0.97%) |
Sep 20, 2018 | 126.51 | 127.02 | 125.09 | 126.95 | 1,885,992 | +0.91(+0.72%) |
Sep 19, 2018 | 125.15 | 126.39 | 124.65 | 126.04 | 1,692,311 | +1.36(+1.09%) |
Sep 18, 2018 | 124.71 | 125.12 | 124.14 | 124.68 | 1,828,235 | +0.04(+0.03%) |
Sep 17, 2018 | 125.14 | 125.35 | 124.24 | 124.64 | 2,015,110 | -0.63(-0.51%) |
Sep 14, 2018 | 124.69 | 125.68 | 124.30 | 125.27 | 1,763,447 | +0.86(+0.69%) |
Sep 13, 2018 | 122.98 | 124.72 | 122.95 | 124.42 | 2,002,657 | +1.89(+1.54%) |
Sep 12, 2018 | 122.15 | 122.66 | 121.50 | 122.52 | 1,516,584 | +0.21(+0.17%) |
Sep 11, 2018 | 121.88 | 123.14 | 121.66 | 122.31 | 2,793,773 | -0.32(-0.26%) |
Sep 10, 2018 | 122.05 | 122.98 | 121.69 | 122.63 | 4,182,868 | +1.03(+0.85%) |
Sep 07, 2018 | 120.07 | 121.69 | 119.46 | 121.60 | 3,036,811 | +1.56(+1.30%) |
Sep 06, 2018 | 120.17 | 120.68 | 118.67 | 120.04 | 2,566,235 | -0.03(-0.02%) |
Sep 05, 2018 | 120.73 | 121.20 | 119.92 | 120.07 | 3,201,016 | -1.48(-1.22%) |