Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.27 | 126.27 | 125.60 | 125.67 | 52,412 | -0.17(-0.14%) |
Sep 27, 2019 | 126.93 | 126.93 | 125.24 | 125.85 | 65,679 | +0.01(+0.01%) |
Sep 26, 2019 | 126.35 | 126.39 | 125.82 | 125.83 | 33,106 | -0.66(-0.52%) |
Sep 25, 2019 | 125.40 | 126.66 | 124.85 | 126.49 | 59,382 | +1.22(+0.97%) |
Sep 24, 2019 | 127.14 | 127.35 | 124.81 | 125.28 | 1,500,794 | -1.44(-1.13%) |
Sep 23, 2019 | 125.47 | 126.96 | 125.47 | 126.71 | 26,702 | +0.26(+0.20%) |
Sep 20, 2019 | 127.78 | 127.96 | 126.45 | 126.45 | 49,069 | -1.11(-0.87%) |
Sep 19, 2019 | 127.80 | 128.51 | 127.28 | 127.56 | 70,412 | -0.22(-0.17%) |
Sep 18, 2019 | 127.12 | 128.06 | 126.68 | 127.78 | 28,601 | +0.38(+0.30%) |
Sep 17, 2019 | 127.06 | 127.45 | 126.66 | 127.40 | 40,611 | -0.21(-0.17%) |
Sep 16, 2019 | 126.92 | 127.73 | 126.80 | 127.61 | 117,327 | -0.40(-0.32%) |
Sep 13, 2019 | 127.83 | 128.40 | 127.59 | 128.01 | 159,419 | +1.02(+0.80%) |
Sep 12, 2019 | 125.62 | 127.52 | 125.60 | 127.00 | 87,183 | +0.86(+0.68%) |
Sep 11, 2019 | 125.89 | 126.23 | 124.91 | 126.14 | 45,965 | +0.47(+0.37%) |
Sep 10, 2019 | 125.93 | 126.12 | 124.68 | 125.67 | 80,602 | -0.12(-0.09%) |
Sep 09, 2019 | 125.14 | 126.14 | 124.83 | 125.79 | 99,468 | +1.58(+1.27%) |
Sep 06, 2019 | 124.35 | 124.75 | 123.93 | 124.21 | 45,361 | -0.13(-0.10%) |
Sep 05, 2019 | 123.44 | 125.27 | 123.44 | 124.34 | 76,059 | +2.76(+2.27%) |
Sep 04, 2019 | 121.29 | 121.70 | 120.98 | 121.58 | 36,512 | +1.43(+1.19%) |
Sep 03, 2019 | 120.86 | 120.86 | 119.52 | 120.15 | 106,600 | -1.57(-1.29%) |
Aug 30, 2019 | 121.89 | 122.33 | 121.19 | 121.71 | 57,683 | +0.51(+0.42%) |
Aug 29, 2019 | 120.41 | 121.61 | 120.29 | 121.20 | 52,151 | +1.90(+1.59%) |
Aug 28, 2019 | 117.39 | 119.50 | 117.39 | 119.30 | 109,091 | +1.10(+0.93%) |
Aug 27, 2019 | 119.29 | 119.52 | 117.44 | 118.20 | 90,014 | -0.62(-0.52%) |
Aug 26, 2019 | 118.39 | 118.83 | 117.81 | 118.83 | 114,168 | +1.33(+1.13%) |
Aug 23, 2019 | 120.28 | 120.85 | 116.87 | 117.50 | 109,478 | -3.38(-2.79%) |
Aug 22, 2019 | 121.01 | 121.36 | 120.05 | 120.87 | 125,531 | +0.50(+0.41%) |
Aug 21, 2019 | 120.55 | 120.66 | 120.16 | 120.38 | 58,796 | +0.84(+0.71%) |
Aug 20, 2019 | 120.40 | 120.59 | 119.53 | 119.53 | 83,835 | -1.47(-1.21%) |
Aug 19, 2019 | 121.58 | 121.58 | 120.56 | 121.00 | 65,774 | +1.35(+1.13%) |
Aug 16, 2019 | 117.97 | 119.88 | 117.97 | 119.65 | 90,177 | +2.38(+2.03%) |
Aug 15, 2019 | 117.41 | 118.22 | 116.62 | 117.28 | 146,259 | +0.39(+0.33%) |
Aug 14, 2019 | 118.64 | 119.19 | 116.72 | 116.89 | 142,067 | -4.45(-3.67%) |
Aug 13, 2019 | 119.54 | 122.03 | 119.28 | 121.34 | 75,442 | +1.46(+1.22%) |
Aug 12, 2019 | 120.83 | 121.05 | 119.60 | 119.88 | 55,313 | -2.48(-2.03%) |
Aug 09, 2019 | 122.36 | 123.02 | 121.19 | 122.36 | 87,888 | -0.47(-0.38%) |
Aug 08, 2019 | 121.49 | 122.94 | 121.19 | 122.83 | 97,614 | +2.39(+1.99%) |
Aug 07, 2019 | 119.17 | 120.73 | 118.01 | 120.44 | 138,210 | -0.99(-0.82%) |
Aug 06, 2019 | 120.83 | 121.58 | 119.25 | 121.43 | 99,642 | +1.76(+1.47%) |
Aug 05, 2019 | 121.29 | 121.53 | 118.39 | 119.67 | 196,304 | -4.47(-3.60%) |
Aug 02, 2019 | 124.46 | 124.69 | 122.53 | 124.14 | 76,329 | -0.66(-0.53%) |
Aug 01, 2019 | 127.26 | 128.16 | 124.60 | 124.80 | 54,740 | -2.54(-1.99%) |
Jul 31, 2019 | 128.02 | 128.22 | 126.72 | 127.34 | 95,698 | -0.73(-0.57%) |
Jul 30, 2019 | 127.55 | 128.24 | 127.13 | 128.07 | 43,937 | -0.30(-0.24%) |
Jul 29, 2019 | 129.26 | 129.55 | 128.34 | 128.37 | 398,149 | -0.93(-0.72%) |
Jul 26, 2019 | 128.26 | 129.38 | 128.24 | 129.30 | 1,131,314 | +1.38(+1.07%) |
Jul 25, 2019 | 128.98 | 129.07 | 127.56 | 127.92 | 48,166 | -1.04(-0.81%) |
Jul 24, 2019 | 127.25 | 128.97 | 127.25 | 128.97 | 32,741 | +1.40(+1.10%) |
Jul 23, 2019 | 126.52 | 127.60 | 126.52 | 127.56 | 41,611 | +1.49(+1.18%) |
Jul 22, 2019 | 125.45 | 126.25 | 125.25 | 126.08 | 48,399 | +0.54(+0.43%) |
Jul 19, 2019 | 125.98 | 126.56 | 125.52 | 125.54 | 64,662 | -0.33(-0.26%) |
Jul 18, 2019 | 124.57 | 126.03 | 124.57 | 125.87 | 48,565 | +1.24(+0.99%) |
Jul 17, 2019 | 124.92 | 125.42 | 124.53 | 124.63 | 53,619 | -0.53(-0.42%) |
Jul 16, 2019 | 125.69 | 125.88 | 124.92 | 125.16 | 100,659 | -0.43(-0.34%) |
Jul 15, 2019 | 126.67 | 126.67 | 125.38 | 125.59 | 95,094 | -0.87(-0.69%) |
Jul 12, 2019 | 126.06 | 126.56 | 125.74 | 126.47 | 24,425 | +0.65(+0.52%) |
Jul 11, 2019 | 125.10 | 125.92 | 124.89 | 125.81 | 55,367 | +1.18(+0.95%) |
Jul 10, 2019 | 125.16 | 125.64 | 124.53 | 124.63 | 114,265 | -0.46(-0.37%) |
Jul 09, 2019 | 123.60 | 125.13 | 123.60 | 125.09 | 43,539 | +0.74(+0.60%) |
Jul 08, 2019 | 124.49 | 124.94 | 124.17 | 124.35 | 38,664 | -0.96(-0.77%) |
Jul 05, 2019 | 125.09 | 125.55 | 124.71 | 125.31 | 67,170 | +0.52(+0.42%) |
Jul 03, 2019 | 124.18 | 124.79 | 124.06 | 124.79 | 53,539 | +0.83(+0.67%) |
Jul 02, 2019 | 124.11 | 124.14 | 123.27 | 123.95 | 63,230 | -0.16(-0.13%) |
Jul 01, 2019 | 124.36 | 124.81 | 123.46 | 124.11 | 96,275 | +1.32(+1.08%) |
Jun 28, 2019 | 122.32 | 123.04 | 121.91 | 122.79 | 71,967 | +1.94(+1.60%) |
Jun 27, 2019 | 120.43 | 121.13 | 120.38 | 120.85 | 82,789 | +0.87(+0.73%) |
Jun 26, 2019 | 120.16 | 120.76 | 119.92 | 119.98 | 120,834 | +0.23(+0.19%) |
Jun 25, 2019 | 120.64 | 120.67 | 119.49 | 119.75 | 188,839 | -0.92(-0.76%) |
Jun 24, 2019 | 121.26 | 121.80 | 120.64 | 120.67 | 1,056,222 | -0.68(-0.56%) |
Jun 21, 2019 | 121.39 | 122.34 | 121.24 | 121.35 | 467,573 | -0.18(-0.15%) |
Jun 20, 2019 | 121.51 | 121.72 | 120.24 | 121.53 | 80,200 | +0.93(+0.77%) |
Jun 19, 2019 | 121.18 | 121.75 | 120.61 | 120.61 | 43,842 | -0.35(-0.29%) |
Jun 18, 2019 | 119.57 | 121.43 | 119.54 | 120.95 | 83,254 | +1.44(+1.20%) |
Jun 17, 2019 | 120.57 | 120.89 | 119.38 | 119.51 | 44,882 | -1.06(-0.88%) |
Jun 14, 2019 | 120.49 | 120.89 | 119.62 | 120.57 | 47,312 | +0.24(+0.20%) |
Jun 13, 2019 | 120.69 | 120.86 | 119.95 | 120.33 | 35,446 | +0.01(+0.01%) |
Jun 12, 2019 | 121.17 | 121.24 | 120.15 | 120.32 | 34,267 | -1.03(-0.85%) |
Jun 11, 2019 | 122.15 | 122.42 | 120.94 | 121.36 | 51,567 | -0.07(-0.06%) |
Jun 10, 2019 | 121.29 | 122.31 | 121.29 | 121.43 | 46,609 | +1.25(+1.04%) |
Jun 07, 2019 | 120.07 | 120.75 | 119.96 | 120.18 | 37,894 | +0.05(+0.04%) |
Jun 06, 2019 | 119.52 | 120.54 | 119.16 | 120.13 | 46,499 | +0.56(+0.47%) |
Jun 05, 2019 | 119.01 | 119.65 | 118.02 | 119.58 | 70,762 | +0.78(+0.66%) |
Jun 04, 2019 | 116.41 | 118.85 | 116.35 | 118.79 | 56,363 | +3.75(+3.26%) |
Jun 03, 2019 | 115.06 | 116.09 | 114.33 | 115.04 | 109,187 | -0.10(-0.09%) |
May 31, 2019 | 115.36 | 115.95 | 115.08 | 115.14 | 64,398 | -1.79(-1.53%) |
May 30, 2019 | 117.95 | 118.31 | 116.33 | 116.93 | 56,739 | -0.83(-0.71%) |
May 29, 2019 | 116.84 | 117.87 | 116.32 | 117.76 | 71,216 | +0.03(+0.02%) |
May 28, 2019 | 118.54 | 119.17 | 117.73 | 117.73 | 75,918 | -1.03(-0.87%) |
May 24, 2019 | 118.41 | 118.95 | 118.08 | 118.76 | 30,337 | +1.06(+0.90%) |
May 23, 2019 | 118.57 | 118.57 | 116.95 | 117.70 | 95,240 | -2.08(-1.74%) |
May 22, 2019 | 120.09 | 120.47 | 119.79 | 119.79 | 41,443 | -0.72(-0.60%) |
May 21, 2019 | 120.14 | 120.59 | 120.06 | 120.51 | 40,634 | +1.01(+0.85%) |
May 20, 2019 | 118.81 | 119.95 | 118.81 | 119.49 | 39,139 | +0.22(+0.18%) |
May 17, 2019 | 118.92 | 120.36 | 118.92 | 119.27 | 57,936 | -0.82(-0.68%) |
May 16, 2019 | 119.05 | 120.69 | 119.05 | 120.10 | 58,561 | +1.45(+1.22%) |
May 15, 2019 | 117.96 | 119.28 | 117.57 | 118.64 | 55,306 | -0.46(-0.38%) |
May 14, 2019 | 118.00 | 120.00 | 118.00 | 119.10 | 72,283 | +1.45(+1.23%) |
May 13, 2019 | 118.89 | 119.25 | 117.31 | 117.65 | 100,663 | -3.94(-3.24%) |
May 10, 2019 | 120.26 | 121.86 | 119.22 | 121.59 | 71,735 | +0.58(+0.48%) |
May 09, 2019 | 119.83 | 121.08 | 119.14 | 121.02 | 55,386 | -0.21(-0.17%) |
May 08, 2019 | 121.24 | 122.14 | 121.07 | 121.23 | 35,770 | -0.38(-0.31%) |
May 07, 2019 | 122.53 | 122.73 | 120.75 | 121.60 | 72,697 | -2.30(-1.86%) |
May 06, 2019 | 121.82 | 124.23 | 121.50 | 123.90 | 130,051 | -0.36(-0.29%) |
May 03, 2019 | 123.69 | 124.44 | 123.59 | 124.26 | 45,341 | +1.18(+0.96%) |
May 02, 2019 | 122.92 | 123.55 | 122.22 | 123.08 | 46,774 | +0.11(+0.09%) |
May 01, 2019 | 124.33 | 124.71 | 122.97 | 122.97 | 83,648 | -1.19(-0.96%) |
Apr 30, 2019 | 124.23 | 124.65 | 123.44 | 124.16 | 59,815 | +0.10(+0.08%) |
Apr 29, 2019 | 123.04 | 124.68 | 123.04 | 124.06 | 48,806 | +1.14(+0.93%) |
Apr 26, 2019 | 121.91 | 122.96 | 121.72 | 122.92 | 37,675 | +1.08(+0.88%) |
Apr 25, 2019 | 121.19 | 122.28 | 120.91 | 121.84 | 62,905 | +0.11(+0.09%) |
Apr 24, 2019 | 121.43 | 122.04 | 121.10 | 121.73 | 35,248 | -0.03(-0.02%) |
Apr 23, 2019 | 120.84 | 121.87 | 120.47 | 121.76 | 53,901 | +0.73(+0.60%) |
Apr 22, 2019 | 120.76 | 121.16 | 120.53 | 121.03 | 35,881 | -0.16(-0.14%) |
Apr 18, 2019 | 121.60 | 121.60 | 120.84 | 121.19 | 46,655 | -0.38(-0.32%) |
Apr 17, 2019 | 121.16 | 121.74 | 120.61 | 121.58 | 74,264 | +0.59(+0.49%) |
Apr 16, 2019 | 119.76 | 121.10 | 119.69 | 120.98 | 59,744 | +1.38(+1.15%) |
Apr 15, 2019 | 120.15 | 120.28 | 119.23 | 119.60 | 77,772 | -0.67(-0.55%) |
Apr 12, 2019 | 119.58 | 120.73 | 119.15 | 120.27 | 98,349 | +2.26(+1.91%) |
Apr 11, 2019 | 118.07 | 118.65 | 117.48 | 118.01 | 63,330 | +0.28(+0.24%) |
Apr 10, 2019 | 117.38 | 117.79 | 116.89 | 117.73 | 53,966 | +0.53(+0.45%) |
Apr 09, 2019 | 117.68 | 117.69 | 116.90 | 117.20 | 80,161 | -1.09(-0.92%) |
Apr 08, 2019 | 117.72 | 118.29 | 117.48 | 118.29 | 52,986 | +0.31(+0.26%) |
Apr 05, 2019 | 118.33 | 118.53 | 117.76 | 117.98 | 36,470 | -0.04(-0.03%) |
Apr 04, 2019 | 117.41 | 118.20 | 117.41 | 118.01 | 57,716 | +0.67(+0.57%) |
Apr 03, 2019 | 117.62 | 118.16 | 116.90 | 117.35 | 186,477 | +0.45(+0.38%) |
Apr 02, 2019 | 116.50 | 117.13 | 116.30 | 116.90 | 96,202 | +0.26(+0.22%) |
Apr 01, 2019 | 114.79 | 116.77 | 114.79 | 116.64 | 74,064 | +2.69(+2.36%) |
Mar 29, 2019 | 114.52 | 114.59 | 113.50 | 113.96 | 99,225 | +0.40(+0.35%) |
Mar 28, 2019 | 112.69 | 113.59 | 112.43 | 113.56 | 91,863 | +1.13(+1.01%) |
Mar 27, 2019 | 112.73 | 113.16 | 111.82 | 112.43 | 175,582 | -0.49(-0.44%) |
Mar 26, 2019 | 112.20 | 112.95 | 111.83 | 112.92 | 153,235 | +1.60(+1.43%) |
Mar 25, 2019 | 111.48 | 112.50 | 110.61 | 111.32 | 511,387 | -0.40(-0.36%) |
Mar 22, 2019 | 114.14 | 114.39 | 111.33 | 111.72 | 246,421 | -3.64(-3.16%) |
Mar 21, 2019 | 114.96 | 115.99 | 114.23 | 115.37 | 206,558 | -0.30(-0.26%) |
Mar 20, 2019 | 117.94 | 117.94 | 115.63 | 115.67 | 146,159 | -2.60(-2.20%) |
Mar 19, 2019 | 119.78 | 119.96 | 117.95 | 118.27 | 135,543 | -0.86(-0.72%) |
Mar 18, 2019 | 118.21 | 119.38 | 118.17 | 119.13 | 68,324 | +1.12(+0.95%) |
Mar 15, 2019 | 117.26 | 118.38 | 117.26 | 118.01 | 78,648 | +0.73(+0.62%) |
Mar 14, 2019 | 116.64 | 117.56 | 116.59 | 117.28 | 137,342 | +0.68(+0.58%) |
Mar 13, 2019 | 116.02 | 117.08 | 115.88 | 116.60 | 677,806 | +0.91(+0.79%) |
Mar 12, 2019 | 115.78 | 116.13 | 115.45 | 115.69 | 517,633 | +0.22(+0.19%) |
Mar 11, 2019 | 114.88 | 115.79 | 114.80 | 115.47 | 83,807 | +1.17(+1.03%) |
Mar 08, 2019 | 112.94 | 114.37 | 112.76 | 114.30 | 73,368 | +0.09(+0.08%) |
Mar 07, 2019 | 115.12 | 115.23 | 113.57 | 114.21 | 141,720 | -1.35(-1.16%) |
Mar 06, 2019 | 116.40 | 116.62 | 115.46 | 115.56 | 67,497 | -0.96(-0.83%) |
Mar 05, 2019 | 116.81 | 116.81 | 115.64 | 116.52 | 96,207 | -0.28(-0.24%) |
Mar 04, 2019 | 117.88 | 118.53 | 115.86 | 116.80 | 88,215 | -0.79(-0.67%) |
Mar 01, 2019 | 117.80 | 118.62 | 117.21 | 117.59 | 76,338 | +0.76(+0.65%) |
Feb 28, 2019 | 117.14 | 117.35 | 116.75 | 116.83 | 64,353 | -0.21(-0.18%) |
Feb 27, 2019 | 116.31 | 117.14 | 116.17 | 117.04 | 56,872 | +0.55(+0.48%) |
Feb 26, 2019 | 116.07 | 117.17 | 115.91 | 116.48 | 42,460 | -0.20(-0.17%) |
Feb 25, 2019 | 117.06 | 117.81 | 116.62 | 116.68 | 78,211 | +0.35(+0.30%) |
Feb 22, 2019 | 116.22 | 116.47 | 115.97 | 116.33 | 52,799 | +0.24(+0.21%) |
Feb 21, 2019 | 116.50 | 116.70 | 115.69 | 116.08 | 54,575 | -0.68(-0.58%) |
Feb 20, 2019 | 115.99 | 116.77 | 115.76 | 116.77 | 40,814 | +0.75(+0.64%) |
Feb 19, 2019 | 115.44 | 116.34 | 115.10 | 116.02 | 59,196 | +0.12(+0.10%) |
Feb 15, 2019 | 114.58 | 115.95 | 114.58 | 115.90 | 50,929 | +2.24(+1.97%) |
Feb 14, 2019 | 113.85 | 114.35 | 112.79 | 113.67 | 62,637 | -0.91(-0.79%) |
Feb 13, 2019 | 114.65 | 115.43 | 114.55 | 114.58 | 74,501 | +0.37(+0.33%) |
Feb 12, 2019 | 113.28 | 114.59 | 113.28 | 114.20 | 106,728 | +1.67(+1.49%) |
Feb 11, 2019 | 112.69 | 112.98 | 112.23 | 112.53 | 176,806 | +0.16(+0.15%) |
Feb 08, 2019 | 112.33 | 112.67 | 110.98 | 112.37 | 183,036 | -0.50(-0.44%) |
Feb 07, 2019 | 113.54 | 113.56 | 111.94 | 112.87 | 90,999 | -0.75(-0.66%) |
Feb 06, 2019 | 113.47 | 114.14 | 113.28 | 113.62 | 66,177 | -0.17(-0.15%) |
Feb 05, 2019 | 114.14 | 114.14 | 113.27 | 113.79 | 73,350 | -0.08(-0.07%) |
Feb 04, 2019 | 113.28 | 113.88 | 112.82 | 113.88 | 61,366 | +0.67(+0.59%) |
Feb 01, 2019 | 112.73 | 113.76 | 112.73 | 113.20 | 105,598 | +0.75(+0.67%) |
Jan 31, 2019 | 112.20 | 112.60 | 111.63 | 112.45 | 124,842 | -0.45(-0.40%) |
Jan 30, 2019 | 112.90 | 113.59 | 112.08 | 112.89 | 76,976 | +0.36(+0.32%) |
Jan 29, 2019 | 113.05 | 113.31 | 112.43 | 112.54 | 156,130 | -0.46(-0.41%) |
Jan 28, 2019 | 112.26 | 113.07 | 112.08 | 113.00 | 112,475 | -0.33(-0.29%) |
Jan 25, 2019 | 113.08 | 113.90 | 112.95 | 113.33 | 59,398 | +1.13(+1.00%) |
Jan 24, 2019 | 111.52 | 112.62 | 111.47 | 112.20 | 61,105 | +0.25(+0.22%) |
Jan 23, 2019 | 112.55 | 112.58 | 110.88 | 111.96 | 67,528 | -0.11(-0.10%) |
Jan 22, 2019 | 112.22 | 112.58 | 111.47 | 112.07 | 162,066 | -1.04(-0.92%) |
Jan 18, 2019 | 112.13 | 113.23 | 111.42 | 113.10 | 129,687 | +1.72(+1.54%) |
Jan 17, 2019 | 110.28 | 111.84 | 109.74 | 111.38 | 63,554 | +0.61(+0.55%) |
Jan 16, 2019 | 109.67 | 111.40 | 109.40 | 110.78 | 93,051 | +2.54(+2.34%) |
Jan 15, 2019 | 106.85 | 108.42 | 106.69 | 108.24 | 97,875 | +0.88(+0.82%) |
Jan 14, 2019 | 105.76 | 107.73 | 105.76 | 107.36 | 60,716 | +0.65(+0.61%) |
Jan 11, 2019 | 106.01 | 106.86 | 105.39 | 106.70 | 53,349 | +0.15(+0.14%) |
Jan 10, 2019 | 105.86 | 106.74 | 105.46 | 106.56 | 120,334 | -0.01(-0.01%) |
Jan 09, 2019 | 106.22 | 106.89 | 105.72 | 106.56 | 249,801 | +0.75(+0.70%) |
Jan 08, 2019 | 106.47 | 106.48 | 104.61 | 105.82 | 137,700 | +0.20(+0.19%) |
Jan 07, 2019 | 104.90 | 106.40 | 104.49 | 105.62 | 104,298 | +0.45(+0.42%) |
Jan 04, 2019 | 103.09 | 105.50 | 103.09 | 105.17 | 145,747 | +3.76(+3.71%) |
Jan 03, 2019 | 102.66 | 102.97 | 101.27 | 101.41 | 122,784 | -1.98(-1.92%) |
Jan 02, 2019 | 100.53 | 103.69 | 100.53 | 103.39 | 120,555 | +1.33(+1.30%) |
Dec 31, 2018 | 101.56 | 102.50 | 100.95 | 102.06 | 159,937 | +0.87(+0.86%) |
Dec 28, 2018 | 101.69 | 102.47 | 100.75 | 101.19 | 229,016 | -0.06(-0.06%) |
Dec 27, 2018 | 98.61 | 101.26 | 97.60 | 101.26 | 581,911 | +0.95(+0.95%) |
Dec 26, 2018 | 95.90 | 100.36 | 94.94 | 100.30 | 379,145 | +4.80(+5.03%) |
Dec 24, 2018 | 96.09 | 97.40 | 95.50 | 95.50 | 194,696 | -1.98(-2.03%) |
Dec 21, 2018 | 99.97 | 101.52 | 97.23 | 97.48 | 338,464 | -2.52(-2.52%) |
Dec 20, 2018 | 99.46 | 101.63 | 99.41 | 100.00 | 2,148,306 | -0.90(-0.89%) |
Dec 19, 2018 | 102.59 | 104.31 | 100.30 | 100.90 | 346,970 | -1.95(-1.90%) |
Dec 18, 2018 | 103.58 | 104.78 | 102.20 | 102.85 | 238,860 | -0.28(-0.27%) |
Dec 17, 2018 | 103.87 | 105.09 | 102.61 | 103.13 | 382,334 | -1.34(-1.29%) |
Dec 14, 2018 | 104.47 | 106.01 | 104.16 | 104.47 | 222,199 | -1.17(-1.10%) |
Dec 13, 2018 | 106.91 | 107.24 | 105.34 | 105.64 | 155,737 | -1.08(-1.02%) |
Dec 12, 2018 | 107.43 | 108.37 | 106.36 | 106.72 | 202,392 | +0.71(+0.67%) |
Dec 11, 2018 | 108.51 | 108.65 | 105.63 | 106.01 | 189,554 | -0.98(-0.91%) |
Dec 10, 2018 | 107.93 | 108.08 | 105.11 | 106.99 | 215,624 | -1.50(-1.38%) |
Dec 07, 2018 | 110.49 | 111.81 | 107.89 | 108.49 | 155,396 | -2.33(-2.11%) |
Dec 06, 2018 | 109.36 | 110.82 | 107.77 | 110.82 | 223,596 | -0.98(-0.88%) |
Dec 04, 2018 | 116.53 | 116.53 | 111.17 | 111.81 | 143,340 | -5.27(-4.50%) |
Dec 03, 2018 | 118.02 | 118.24 | 116.40 | 117.08 | 65,058 | +0.85(+0.73%) |
Nov 30, 2018 | 114.70 | 116.46 | 114.70 | 116.23 | 99,763 | +1.18(+1.03%) |
Nov 29, 2018 | 115.62 | 115.84 | 114.65 | 115.04 | 68,447 | -1.26(-1.08%) |
Nov 28, 2018 | 114.34 | 116.32 | 113.45 | 116.30 | 94,933 | +2.28(+2.00%) |
Nov 27, 2018 | 113.65 | 114.39 | 113.50 | 114.02 | 87,238 | +0.03(+0.02%) |
Nov 26, 2018 | 112.59 | 114.30 | 112.54 | 113.99 | 86,915 | +2.69(+2.42%) |
Nov 23, 2018 | 111.45 | 111.99 | 111.06 | 111.30 | 24,996 | -0.99(-0.89%) |
Nov 21, 2018 | 112.29 | 112.29 | 112.29 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.64 | 112.89 | 111.17 | 112.00 | 131,273 | -2.16(-1.89%) |
Nov 19, 2018 | 114.92 | 115.18 | 113.40 | 114.17 | 223,082 | -0.85(-0.74%) |
Nov 16, 2018 | 114.56 | 115.56 | 114.02 | 115.02 | 128,519 | -0.18(-0.16%) |
Nov 15, 2018 | 112.60 | 115.28 | 112.19 | 115.20 | 191,120 | +1.90(+1.68%) |
Nov 14, 2018 | 115.52 | 115.77 | 112.00 | 113.30 | 1,233,304 | -1.28(-1.12%) |
Nov 13, 2018 | 114.31 | 115.72 | 114.26 | 114.58 | 108,193 | +0.48(+0.42%) |
Nov 12, 2018 | 116.17 | 116.33 | 113.90 | 114.10 | 87,028 | -2.51(-2.15%) |
Nov 09, 2018 | 117.34 | 117.37 | 115.88 | 116.62 | 59,061 | -1.22(-1.04%) |
Nov 08, 2018 | 116.71 | 118.28 | 116.71 | 117.84 | 118,377 | +0.51(+0.43%) |
Nov 07, 2018 | 116.38 | 117.39 | 115.45 | 117.33 | 111,097 | +1.83(+1.59%) |
Nov 06, 2018 | 114.90 | 115.54 | 114.54 | 115.50 | 62,469 | +0.46(+0.40%) |
Nov 05, 2018 | 114.48 | 115.40 | 114.19 | 115.03 | 47,237 | +0.66(+0.58%) |
Nov 02, 2018 | 115.35 | 115.97 | 113.54 | 114.37 | 101,090 | -0.19(-0.17%) |
Nov 01, 2018 | 114.31 | 114.74 | 113.56 | 114.56 | 96,825 | +0.90(+0.80%) |
Oct 31, 2018 | 112.52 | 115.02 | 112.52 | 113.66 | 111,276 | +2.27(+2.04%) |
Oct 30, 2018 | 110.70 | 111.49 | 109.75 | 111.39 | 160,578 | +1.17(+1.07%) |
Oct 29, 2018 | 110.97 | 112.43 | 108.91 | 110.22 | 238,251 | +0.54(+0.50%) |
Oct 26, 2018 | 109.85 | 110.87 | 108.61 | 109.67 | 228,393 | -1.66(-1.49%) |
Oct 25, 2018 | 109.64 | 112.19 | 109.46 | 111.34 | 584,185 | +2.48(+2.28%) |
Oct 24, 2018 | 111.98 | 111.98 | 108.62 | 108.86 | 270,809 | -3.21(-2.86%) |
Oct 23, 2018 | 110.53 | 112.66 | 109.75 | 112.07 | 158,554 | -0.89(-0.78%) |
Oct 22, 2018 | 115.31 | 115.31 | 112.95 | 112.95 | 69,855 | -2.14(-1.86%) |
Oct 19, 2018 | 114.75 | 116.15 | 114.49 | 115.10 | 73,329 | +0.29(+0.25%) |
Oct 18, 2018 | 116.55 | 117.12 | 114.65 | 114.81 | 81,634 | -2.27(-1.94%) |
Oct 17, 2018 | 115.85 | 117.75 | 115.24 | 117.08 | 56,112 | +0.97(+0.83%) |
Oct 16, 2018 | 115.03 | 116.24 | 114.29 | 116.11 | 84,744 | +1.96(+1.72%) |
Oct 15, 2018 | 114.90 | 115.33 | 114.15 | 114.15 | 72,967 | -0.70(-0.61%) |
Oct 12, 2018 | 116.22 | 116.60 | 113.05 | 114.85 | 123,542 | +0.75(+0.66%) |
Oct 11, 2018 | 115.91 | 117.31 | 113.75 | 114.10 | 216,928 | -2.85(-2.44%) |
Oct 10, 2018 | 120.75 | 120.75 | 116.94 | 116.95 | 173,501 | -3.73(-3.09%) |
Oct 09, 2018 | 120.58 | 121.17 | 120.19 | 120.68 | 57,703 | -0.53(-0.44%) |
Oct 08, 2018 | 120.86 | 121.45 | 119.98 | 121.21 | 61,007 | +0.02(+0.01%) |
Oct 05, 2018 | 122.44 | 122.61 | 120.75 | 121.19 | 268,210 | -0.82(-0.67%) |
Oct 04, 2018 | 122.03 | 123.27 | 121.21 | 122.01 | 119,596 | +0.17(+0.14%) |
Oct 03, 2018 | 121.53 | 122.41 | 121.18 | 121.84 | 116,617 | +1.19(+0.99%) |
Oct 02, 2018 | 120.73 | 120.76 | 119.93 | 120.65 | 53,576 | -0.25(-0.21%) |