Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 136.31 | 136.73 | 133.49 | 134.83 | 1,036,454 | -1.90(-1.39%) |
Oct 30, 2019 | 136.96 | 137.18 | 134.79 | 136.73 | 681,978 | -0.57(-0.42%) |
Oct 29, 2019 | 134.86 | 137.62 | 134.86 | 137.30 | 968,928 | +1.79(+1.32%) |
Oct 28, 2019 | 134.85 | 136.75 | 133.62 | 135.51 | 1,411,238 | +0.66(+0.49%) |
Oct 25, 2019 | 129.91 | 135.88 | 129.63 | 134.85 | 1,101,700 | +4.38(+3.36%) |
Oct 24, 2019 | 133.69 | 134.74 | 130.04 | 130.47 | 1,938,834 | -6.41(-4.69%) |
Oct 23, 2019 | 134.90 | 137.10 | 134.37 | 136.88 | 1,938,268 | +2.02(+1.50%) |
Oct 22, 2019 | 133.94 | 135.83 | 132.63 | 134.86 | 1,116,009 | +0.50(+0.37%) |
Oct 21, 2019 | 134.32 | 135.31 | 133.35 | 134.36 | 883,389 | +0.81(+0.61%) |
Oct 18, 2019 | 132.03 | 134.42 | 131.79 | 133.55 | 1,164,440 | +1.00(+0.75%) |
Oct 17, 2019 | 132.40 | 134.06 | 131.74 | 132.55 | 922,195 | +1.23(+0.94%) |
Oct 16, 2019 | 132.37 | 133.09 | 131.13 | 131.32 | 951,197 | -1.20(-0.91%) |
Oct 15, 2019 | 130.97 | 133.99 | 130.37 | 132.53 | 777,846 | +1.26(+0.96%) |
Oct 14, 2019 | 130.48 | 132.12 | 130.05 | 131.27 | 1,085,560 | +0.53(+0.41%) |
Oct 11, 2019 | 127.38 | 132.26 | 127.34 | 130.73 | 1,728,197 | +5.61(+4.49%) |
Oct 10, 2019 | 123.57 | 125.63 | 123.05 | 125.12 | 909,209 | +2.19(+1.78%) |
Oct 09, 2019 | 122.06 | 123.58 | 121.12 | 122.93 | 835,195 | +2.57(+2.13%) |
Oct 08, 2019 | 122.04 | 122.14 | 119.98 | 120.36 | 1,295,899 | -3.33(-2.69%) |
Oct 07, 2019 | 125.17 | 125.91 | 123.70 | 123.70 | 1,087,658 | -1.91(-1.52%) |
Oct 04, 2019 | 122.94 | 125.75 | 122.02 | 125.60 | 975,323 | +3.02(+2.46%) |
Oct 03, 2019 | 121.25 | 122.62 | 119.03 | 122.58 | 775,439 | +1.14(+0.94%) |
Oct 02, 2019 | 122.53 | 122.73 | 119.80 | 121.44 | 1,135,146 | -2.70(-2.17%) |
Oct 01, 2019 | 129.46 | 130.24 | 124.09 | 124.14 | 806,303 | -4.53(-3.52%) |
Sep 30, 2019 | 127.56 | 129.17 | 127.56 | 128.67 | 829,179 | +1.18(+0.92%) |
Sep 27, 2019 | 127.65 | 128.15 | 126.25 | 127.49 | 762,413 | +0.48(+0.38%) |
Sep 26, 2019 | 126.91 | 127.77 | 126.28 | 127.01 | 688,770 | +0.20(+0.16%) |
Sep 25, 2019 | 123.59 | 126.89 | 122.77 | 126.81 | 1,144,325 | +3.59(+2.91%) |
Sep 24, 2019 | 125.57 | 126.04 | 122.78 | 123.21 | 1,266,762 | -2.28(-1.82%) |
Sep 23, 2019 | 124.71 | 126.24 | 124.43 | 125.50 | 1,099,831 | -0.23(-0.18%) |
Sep 20, 2019 | 128.06 | 128.81 | 125.02 | 125.73 | 1,309,784 | -1.72(-1.35%) |
Sep 19, 2019 | 128.12 | 128.77 | 126.67 | 127.45 | 614,653 | -0.47(-0.37%) |
Sep 18, 2019 | 127.13 | 128.28 | 126.45 | 127.92 | 678,485 | -0.72(-0.56%) |
Sep 17, 2019 | 127.25 | 128.79 | 126.38 | 128.64 | 793,170 | +0.67(+0.52%) |
Sep 16, 2019 | 129.14 | 129.86 | 127.62 | 127.97 | 969,586 | -2.33(-1.79%) |
Sep 13, 2019 | 132.40 | 133.22 | 130.24 | 130.31 | 1,262,645 | -0.78(-0.59%) |
Sep 12, 2019 | 130.65 | 134.74 | 130.09 | 131.08 | 1,428,948 | -0.04(-0.03%) |
Sep 11, 2019 | 131.38 | 131.63 | 129.31 | 131.13 | 1,568,438 | -0.25(-0.19%) |
Sep 10, 2019 | 127.29 | 131.38 | 127.29 | 131.38 | 1,537,550 | +3.84(+3.01%) |
Sep 09, 2019 | 123.49 | 127.79 | 122.96 | 127.54 | 1,666,944 | +4.73(+3.85%) |
Sep 06, 2019 | 122.18 | 123.17 | 121.52 | 122.81 | 1,003,494 | +1.35(+1.11%) |
Sep 05, 2019 | 117.35 | 121.92 | 117.35 | 121.46 | 1,416,739 | +5.54(+4.78%) |
Sep 04, 2019 | 116.05 | 116.95 | 115.60 | 115.92 | 738,412 | +1.11(+0.97%) |
Sep 03, 2019 | 117.16 | 117.31 | 113.72 | 114.80 | 1,061,449 | -3.57(-3.02%) |
Aug 30, 2019 | 119.32 | 120.30 | 118.30 | 118.38 | 1,012,585 | +0.24(+0.20%) |
Aug 29, 2019 | 117.31 | 118.55 | 116.34 | 118.14 | 1,138,061 | +2.63(+2.28%) |
Aug 28, 2019 | 113.58 | 115.62 | 113.22 | 115.50 | 1,079,902 | +0.61(+0.53%) |
Aug 27, 2019 | 117.50 | 117.65 | 114.85 | 114.89 | 908,944 | -1.61(-1.38%) |
Aug 26, 2019 | 117.78 | 118.27 | 115.49 | 116.50 | 1,213,981 | +0.30(+0.26%) |
Aug 23, 2019 | 121.62 | 121.85 | 115.38 | 116.20 | 1,642,535 | -6.72(-5.47%) |
Aug 22, 2019 | 123.55 | 124.00 | 122.61 | 122.92 | 869,037 | +0.17(+0.14%) |
Aug 21, 2019 | 122.24 | 123.06 | 121.86 | 122.75 | 1,033,578 | +2.18(+1.81%) |
Aug 20, 2019 | 120.86 | 121.00 | 119.68 | 120.57 | 899,711 | -0.22(-0.18%) |
Aug 19, 2019 | 120.69 | 121.27 | 120.17 | 120.80 | 856,523 | +2.18(+1.84%) |
Aug 16, 2019 | 117.39 | 118.97 | 117.21 | 118.61 | 1,010,183 | +2.10(+1.80%) |
Aug 15, 2019 | 116.90 | 117.74 | 115.17 | 116.51 | 926,967 | +0.22(+0.19%) |
Aug 14, 2019 | 118.82 | 119.17 | 116.13 | 116.29 | 751,237 | -5.50(-4.51%) |
Aug 13, 2019 | 118.84 | 124.49 | 117.77 | 121.79 | 1,011,068 | +2.87(+2.42%) |
Aug 12, 2019 | 120.88 | 120.88 | 118.47 | 118.92 | 616,000 | -2.76(-2.27%) |
Aug 09, 2019 | 122.85 | 123.07 | 120.48 | 121.67 | 602,680 | -1.89(-1.53%) |
Aug 08, 2019 | 122.85 | 123.84 | 122.62 | 123.56 | 1,269,741 | +2.03(+1.67%) |
Aug 07, 2019 | 120.30 | 121.89 | 118.38 | 121.53 | 1,414,304 | -0.37(-0.31%) |
Aug 06, 2019 | 121.50 | 122.07 | 119.44 | 121.90 | 886,318 | +1.52(+1.26%) |
Aug 05, 2019 | 121.55 | 122.33 | 119.00 | 120.39 | 1,074,886 | -4.42(-3.54%) |
Aug 02, 2019 | 125.28 | 125.45 | 123.97 | 124.81 | 923,877 | -1.25(-0.99%) |
Aug 01, 2019 | 130.54 | 131.54 | 123.25 | 126.06 | 1,956,815 | -4.76(-3.64%) |
Jul 31, 2019 | 134.07 | 134.38 | 130.07 | 130.82 | 1,109,661 | -3.39(-2.52%) |
Jul 30, 2019 | 132.95 | 134.47 | 131.30 | 134.21 | 708,732 | +0.44(+0.33%) |
Jul 29, 2019 | 134.78 | 134.79 | 133.48 | 133.77 | 726,780 | -1.31(-0.97%) |
Jul 26, 2019 | 134.76 | 135.25 | 133.45 | 135.08 | 881,682 | +0.18(+0.13%) |
Jul 25, 2019 | 135.06 | 135.70 | 133.34 | 134.91 | 1,645,523 | -0.28(-0.20%) |
Jul 24, 2019 | 133.23 | 136.24 | 132.99 | 135.18 | 2,888,923 | +0.75(+0.56%) |
Jul 23, 2019 | 128.30 | 134.73 | 128.02 | 134.43 | 4,624,536 | +9.00(+7.18%) |
Jul 22, 2019 | 127.30 | 127.63 | 125.18 | 125.42 | 1,600,053 | -1.82(-1.43%) |
Jul 19, 2019 | 127.26 | 128.94 | 126.94 | 127.24 | 1,042,675 | +0.94(+0.74%) |
Jul 18, 2019 | 126.26 | 127.14 | 125.46 | 126.30 | 968,850 | -0.31(-0.25%) |
Jul 17, 2019 | 130.39 | 130.51 | 126.50 | 126.61 | 1,184,389 | -3.76(-2.88%) |
Jul 16, 2019 | 130.03 | 131.21 | 129.06 | 130.37 | 839,378 | +0.37(+0.29%) |
Jul 15, 2019 | 130.39 | 130.66 | 129.42 | 130.00 | 974,746 | -0.43(-0.33%) |
Jul 12, 2019 | 128.25 | 130.71 | 127.73 | 130.43 | 1,043,465 | +2.79(+2.19%) |
Jul 11, 2019 | 126.67 | 127.66 | 126.33 | 127.64 | 1,605,216 | +0.91(+0.72%) |
Jul 10, 2019 | 129.12 | 129.96 | 126.58 | 126.72 | 1,212,441 | -1.12(-0.88%) |
Jul 09, 2019 | 127.36 | 127.93 | 126.52 | 127.85 | 985,996 | -0.59(-0.46%) |
Jul 08, 2019 | 129.29 | 129.76 | 127.91 | 128.44 | 598,869 | -1.44(-1.11%) |
Jul 05, 2019 | 129.40 | 129.95 | 127.81 | 129.87 | 581,809 | -0.44(-0.34%) |
Jul 03, 2019 | 130.61 | 130.95 | 129.56 | 130.31 | 515,132 | +0.36(+0.28%) |
Jul 02, 2019 | 130.31 | 130.94 | 129.47 | 129.95 | 938,950 | -0.56(-0.43%) |
Jul 01, 2019 | 130.28 | 131.11 | 128.98 | 130.51 | 1,078,644 | +2.33(+1.82%) |
Jun 28, 2019 | 126.75 | 128.37 | 126.53 | 128.18 | 1,529,265 | +1.27(+1.00%) |
Jun 27, 2019 | 127.00 | 127.97 | 126.61 | 126.91 | 649,198 | +0.11(+0.09%) |
Jun 26, 2019 | 125.60 | 127.16 | 125.27 | 126.80 | 1,040,765 | +1.20(+0.95%) |
Jun 25, 2019 | 127.03 | 127.15 | 124.80 | 125.60 | 1,109,249 | -1.27(-1.00%) |
Jun 24, 2019 | 127.37 | 127.71 | 126.45 | 126.87 | 1,011,469 | -0.28(-0.22%) |
Jun 21, 2019 | 128.29 | 128.99 | 127.07 | 127.15 | 1,659,458 | -2.58(-1.99%) |
Jun 20, 2019 | 129.27 | 130.05 | 127.27 | 129.73 | 837,678 | +2.56(+2.01%) |
Jun 19, 2019 | 128.86 | 128.99 | 126.47 | 127.17 | 682,861 | -0.97(-0.75%) |
Jun 18, 2019 | 125.79 | 129.32 | 125.16 | 128.13 | 1,278,197 | +3.33(+2.67%) |
Jun 17, 2019 | 125.49 | 125.63 | 124.65 | 124.80 | 565,496 | -0.63(-0.50%) |
Jun 14, 2019 | 126.59 | 126.59 | 123.92 | 125.43 | 878,862 | -1.24(-0.98%) |
Jun 13, 2019 | 125.67 | 126.76 | 124.98 | 126.67 | 810,501 | +1.71(+1.37%) |
Jun 12, 2019 | 124.27 | 125.26 | 123.69 | 124.96 | 600,196 | +0.86(+0.69%) |
Jun 11, 2019 | 124.92 | 125.79 | 123.94 | 124.10 | 893,518 | +0.47(+0.38%) |
Jun 10, 2019 | 123.30 | 124.49 | 122.96 | 123.63 | 654,964 | +1.59(+1.30%) |
Jun 07, 2019 | 121.62 | 122.76 | 121.08 | 122.05 | 783,868 | +1.31(+1.09%) |
Jun 06, 2019 | 119.48 | 121.27 | 118.84 | 120.73 | 1,317,328 | +1.21(+1.01%) |
Jun 05, 2019 | 118.26 | 119.61 | 117.64 | 119.53 | 1,162,918 | +2.08(+1.77%) |
Jun 04, 2019 | 114.67 | 117.51 | 114.04 | 117.44 | 1,269,074 | +4.63(+4.10%) |
Jun 03, 2019 | 112.35 | 114.07 | 112.01 | 112.82 | 993,307 | +0.64(+0.57%) |
May 31, 2019 | 114.08 | 114.08 | 111.88 | 112.18 | 1,029,741 | -3.38(-2.92%) |
May 30, 2019 | 114.88 | 116.25 | 114.88 | 115.56 | 1,192,604 | +0.73(+0.64%) |
May 29, 2019 | 114.00 | 115.29 | 113.01 | 114.83 | 872,475 | +0.75(+0.66%) |
May 28, 2019 | 116.83 | 117.52 | 114.05 | 114.08 | 1,230,024 | -3.02(-2.58%) |
May 24, 2019 | 117.31 | 117.98 | 116.62 | 117.10 | 654,929 | +0.82(+0.71%) |
May 23, 2019 | 118.25 | 118.25 | 115.61 | 116.28 | 1,271,063 | -3.26(-2.73%) |
May 22, 2019 | 119.93 | 120.90 | 119.50 | 119.54 | 1,029,377 | -1.17(-0.97%) |
May 21, 2019 | 121.38 | 122.23 | 120.32 | 120.72 | 1,168,850 | +1.57(+1.32%) |
May 20, 2019 | 117.73 | 119.84 | 117.71 | 119.14 | 1,175,919 | +0.24(+0.20%) |
May 17, 2019 | 120.98 | 122.18 | 118.84 | 118.91 | 1,538,374 | -3.09(-2.54%) |
May 16, 2019 | 119.38 | 125.25 | 119.28 | 122.00 | 2,947,535 | +2.89(+2.43%) |
May 15, 2019 | 118.35 | 120.23 | 117.40 | 119.11 | 2,231,006 | -0.36(-0.30%) |
May 14, 2019 | 120.20 | 120.52 | 119.08 | 119.47 | 1,623,083 | -0.23(-0.19%) |
May 13, 2019 | 121.47 | 122.14 | 118.46 | 119.70 | 2,524,452 | -5.68(-4.53%) |
May 10, 2019 | 124.96 | 125.63 | 120.89 | 125.38 | 1,648,606 | -0.29(-0.23%) |
May 09, 2019 | 125.03 | 125.78 | 121.76 | 125.67 | 1,652,101 | -1.26(-0.99%) |
May 08, 2019 | 126.94 | 128.84 | 125.71 | 126.93 | 1,818,730 | +0.28(+0.22%) |
May 07, 2019 | 127.80 | 127.80 | 125.33 | 126.65 | 1,383,620 | -2.44(-1.89%) |
May 06, 2019 | 129.15 | 129.91 | 127.40 | 129.09 | 2,187,013 | -5.89(-4.36%) |
May 03, 2019 | 133.33 | 135.14 | 132.74 | 134.98 | 971,676 | +2.74(+2.07%) |
May 02, 2019 | 130.36 | 132.67 | 129.65 | 132.24 | 1,412,663 | +1.40(+1.07%) |
May 01, 2019 | 130.07 | 132.06 | 128.50 | 130.84 | 1,705,172 | +1.57(+1.21%) |
Apr 30, 2019 | 130.08 | 130.08 | 127.80 | 129.27 | 1,965,452 | -0.63(-0.49%) |
Apr 29, 2019 | 129.69 | 130.66 | 129.25 | 129.90 | 1,097,620 | +0.90(+0.70%) |
Apr 26, 2019 | 126.78 | 129.14 | 125.86 | 129.00 | 1,440,163 | +2.48(+1.96%) |
Apr 25, 2019 | 127.81 | 128.72 | 126.51 | 126.53 | 1,693,539 | -2.19(-1.70%) |
Apr 24, 2019 | 132.62 | 135.88 | 127.84 | 128.71 | 3,956,641 | -1.31(-1.00%) |
Apr 23, 2019 | 128.33 | 130.02 | 127.89 | 130.02 | 1,810,388 | +1.78(+1.39%) |
Apr 22, 2019 | 128.28 | 128.86 | 127.22 | 128.24 | 1,031,290 | -0.27(-0.21%) |
Apr 18, 2019 | 127.95 | 128.85 | 127.31 | 128.51 | 1,970,797 | +0.99(+0.77%) |
Apr 17, 2019 | 129.06 | 129.32 | 127.22 | 127.52 | 1,495,767 | -1.06(-0.82%) |
Apr 16, 2019 | 129.57 | 129.85 | 128.20 | 128.58 | 1,559,994 | -0.70(-0.54%) |
Apr 15, 2019 | 128.66 | 130.62 | 128.66 | 129.28 | 1,576,003 | +0.39(+0.30%) |
Apr 12, 2019 | 128.40 | 129.25 | 127.69 | 128.89 | 1,218,338 | +1.58(+1.24%) |
Apr 11, 2019 | 125.77 | 127.91 | 125.53 | 127.31 | 1,330,341 | +1.69(+1.35%) |
Apr 10, 2019 | 125.19 | 125.84 | 124.43 | 125.62 | 951,844 | +0.52(+0.42%) |
Apr 09, 2019 | 125.75 | 125.89 | 123.69 | 125.10 | 1,622,412 | -1.88(-1.48%) |
Apr 08, 2019 | 125.43 | 127.04 | 124.93 | 126.98 | 1,000,678 | +1.07(+0.85%) |
Apr 05, 2019 | 126.10 | 127.02 | 125.70 | 125.91 | 1,308,043 | -0.13(-0.10%) |
Apr 04, 2019 | 124.11 | 126.21 | 124.03 | 126.04 | 1,089,290 | +1.93(+1.56%) |
Apr 03, 2019 | 123.45 | 125.50 | 123.28 | 124.11 | 992,944 | +1.28(+1.04%) |
Apr 02, 2019 | 122.88 | 123.21 | 121.37 | 122.83 | 725,963 | -0.19(-0.15%) |
Apr 01, 2019 | 121.68 | 123.32 | 120.86 | 123.02 | 1,384,682 | +2.95(+2.45%) |
Mar 29, 2019 | 119.77 | 121.02 | 119.28 | 120.07 | 1,090,981 | +1.41(+1.19%) |
Mar 28, 2019 | 117.04 | 118.81 | 116.92 | 118.66 | 1,000,598 | +1.95(+1.67%) |
Mar 27, 2019 | 116.77 | 117.64 | 115.87 | 116.71 | 670,952 | +0.27(+0.24%) |
Mar 26, 2019 | 117.12 | 117.30 | 115.68 | 116.44 | 666,281 | +0.34(+0.29%) |
Mar 25, 2019 | 115.42 | 117.02 | 115.13 | 116.10 | 598,125 | +0.68(+0.59%) |
Mar 22, 2019 | 119.88 | 119.88 | 115.30 | 115.42 | 1,220,946 | -3.26(-2.75%) |
Mar 21, 2019 | 115.96 | 119.07 | 115.42 | 118.69 | 830,952 | +2.42(+2.09%) |
Mar 20, 2019 | 117.32 | 117.83 | 114.73 | 116.26 | 940,389 | -1.30(-1.10%) |
Mar 19, 2019 | 118.92 | 119.38 | 116.92 | 117.56 | 770,735 | -0.77(-0.65%) |
Mar 18, 2019 | 115.98 | 118.39 | 115.20 | 118.33 | 947,063 | +2.36(+2.04%) |
Mar 15, 2019 | 116.44 | 118.13 | 115.51 | 115.96 | 1,430,523 | -0.41(-0.36%) |
Mar 14, 2019 | 117.49 | 117.58 | 116.05 | 116.38 | 1,376,008 | -1.40(-1.19%) |
Mar 13, 2019 | 117.66 | 118.75 | 117.01 | 117.78 | 941,848 | +0.86(+0.73%) |
Mar 12, 2019 | 117.28 | 118.09 | 116.51 | 116.92 | 1,286,772 | +0.04(+0.04%) |
Mar 11, 2019 | 113.98 | 116.91 | 113.86 | 116.88 | 1,197,593 | +2.90(+2.55%) |
Mar 08, 2019 | 114.05 | 114.17 | 112.42 | 113.98 | 1,748,972 | -1.75(-1.51%) |
Mar 07, 2019 | 117.45 | 117.58 | 114.91 | 115.72 | 2,155,279 | -2.10(-1.78%) |
Mar 06, 2019 | 118.54 | 118.91 | 117.77 | 117.82 | 978,817 | -0.48(-0.40%) |
Mar 05, 2019 | 118.72 | 119.21 | 117.57 | 118.30 | 1,257,614 | -0.70(-0.59%) |
Mar 04, 2019 | 117.35 | 119.74 | 117.35 | 119.00 | 1,653,455 | +2.63(+2.26%) |
Mar 01, 2019 | 117.25 | 117.79 | 114.87 | 116.37 | 1,627,445 | +0.18(+0.15%) |
Feb 28, 2019 | 119.33 | 119.33 | 116.02 | 116.19 | 1,911,184 | -3.54(-2.95%) |
Feb 27, 2019 | 119.15 | 120.09 | 117.26 | 119.73 | 1,842,510 | +0.49(+0.41%) |
Feb 26, 2019 | 119.94 | 120.53 | 119.19 | 119.24 | 1,526,940 | -1.31(-1.08%) |
Feb 25, 2019 | 122.66 | 122.75 | 120.28 | 120.54 | 1,292,500 | -1.34(-1.10%) |
Feb 22, 2019 | 121.25 | 122.25 | 120.80 | 121.89 | 1,312,191 | +1.21(+1.00%) |
Feb 21, 2019 | 119.76 | 121.16 | 119.25 | 120.68 | 762,077 | +0.63(+0.53%) |
Feb 20, 2019 | 120.00 | 120.92 | 119.67 | 120.04 | 1,002,346 | +0.23(+0.19%) |
Feb 19, 2019 | 118.89 | 120.74 | 118.22 | 119.82 | 882,608 | +0.15(+0.12%) |
Feb 15, 2019 | 117.79 | 119.97 | 117.31 | 119.67 | 1,137,924 | +2.90(+2.49%) |
Feb 14, 2019 | 116.75 | 117.92 | 115.74 | 116.76 | 896,228 | -1.05(-0.89%) |
Feb 13, 2019 | 116.47 | 118.22 | 116.24 | 117.82 | 1,333,612 | +1.73(+1.49%) |
Feb 12, 2019 | 113.71 | 116.73 | 112.82 | 116.09 | 1,732,783 | +3.48(+3.09%) |
Feb 11, 2019 | 111.97 | 113.07 | 111.74 | 112.60 | 930,498 | +1.33(+1.20%) |
Feb 08, 2019 | 111.88 | 113.31 | 110.35 | 111.27 | 1,278,341 | -1.08(-0.96%) |
Feb 07, 2019 | 113.27 | 113.79 | 110.75 | 112.35 | 1,448,784 | -1.91(-1.67%) |
Feb 06, 2019 | 114.11 | 114.93 | 113.62 | 114.26 | 1,328,915 | -0.03(-0.02%) |
Feb 05, 2019 | 113.15 | 114.38 | 111.83 | 114.29 | 1,549,505 | +1.29(+1.14%) |
Feb 04, 2019 | 112.23 | 113.01 | 111.15 | 113.00 | 1,002,205 | +0.88(+0.78%) |
Feb 01, 2019 | 110.99 | 112.22 | 110.33 | 112.12 | 1,413,401 | +1.18(+1.07%) |
Jan 31, 2019 | 109.10 | 111.24 | 107.95 | 110.94 | 1,762,432 | +1.72(+1.57%) |
Jan 30, 2019 | 109.18 | 109.67 | 107.31 | 109.22 | 1,309,237 | +1.01(+0.93%) |
Jan 29, 2019 | 106.48 | 109.04 | 105.97 | 108.21 | 1,541,790 | +1.86(+1.75%) |
Jan 28, 2019 | 104.58 | 106.44 | 104.07 | 106.35 | 1,629,257 | +0.55(+0.52%) |
Jan 25, 2019 | 105.28 | 106.13 | 104.27 | 105.80 | 1,939,280 | +2.05(+1.98%) |
Jan 24, 2019 | 104.28 | 105.11 | 102.33 | 103.74 | 2,800,237 | -0.27(-0.26%) |
Jan 23, 2019 | 103.53 | 106.18 | 101.37 | 104.01 | 4,615,815 | +2.51(+2.47%) |
Jan 22, 2019 | 105.20 | 105.72 | 100.92 | 101.50 | 9,958,697 | -18.59(-15.48%) |
Jan 18, 2019 | 117.26 | 121.04 | 116.66 | 120.10 | 2,523,515 | +3.71(+3.19%) |
Jan 17, 2019 | 112.53 | 118.40 | 112.09 | 116.39 | 2,487,082 | +2.65(+2.33%) |
Jan 16, 2019 | 113.70 | 114.89 | 113.32 | 113.74 | 1,478,654 | +0.56(+0.50%) |
Jan 15, 2019 | 115.09 | 115.09 | 111.45 | 113.17 | 2,478,905 | -1.67(-1.45%) |
Jan 14, 2019 | 115.15 | 116.20 | 114.40 | 114.84 | 1,309,571 | -1.60(-1.37%) |
Jan 11, 2019 | 115.00 | 116.77 | 114.67 | 116.44 | 1,135,074 | +0.60(+0.52%) |
Jan 10, 2019 | 114.19 | 116.11 | 113.44 | 115.84 | 1,371,212 | +0.86(+0.75%) |
Jan 09, 2019 | 113.00 | 115.74 | 112.78 | 114.98 | 1,748,134 | +2.61(+2.33%) |
Jan 08, 2019 | 111.83 | 113.47 | 111.09 | 112.37 | 1,902,244 | +2.04(+1.85%) |
Jan 07, 2019 | 108.44 | 111.46 | 107.13 | 110.33 | 2,578,790 | +2.28(+2.11%) |
Jan 04, 2019 | 104.86 | 108.18 | 104.86 | 108.05 | 1,350,715 | +5.21(+5.07%) |
Jan 03, 2019 | 105.24 | 105.37 | 101.92 | 102.84 | 1,032,066 | -3.09(-2.92%) |
Jan 02, 2019 | 103.18 | 106.16 | 102.65 | 105.93 | 1,118,352 | +0.87(+0.83%) |
Dec 31, 2018 | 104.63 | 105.90 | 103.50 | 105.06 | 1,225,684 | +0.80(+0.77%) |
Dec 28, 2018 | 105.76 | 106.32 | 103.53 | 104.26 | 954,766 | -1.17(-1.11%) |
Dec 27, 2018 | 100.98 | 105.48 | 100.70 | 105.43 | 1,817,374 | +2.79(+2.72%) |
Dec 26, 2018 | 98.46 | 102.75 | 96.99 | 102.64 | 969,739 | +5.03(+5.15%) |
Dec 24, 2018 | 99.29 | 100.20 | 97.14 | 97.61 | 896,183 | -2.14(-2.15%) |
Dec 21, 2018 | 101.43 | 103.85 | 99.67 | 99.75 | 2,426,181 | -1.68(-1.65%) |
Dec 20, 2018 | 102.39 | 104.10 | 100.34 | 101.43 | 1,974,141 | -1.61(-1.57%) |
Dec 19, 2018 | 105.77 | 107.11 | 102.75 | 103.04 | 2,079,696 | -2.52(-2.39%) |
Dec 18, 2018 | 106.26 | 107.76 | 104.24 | 105.56 | 1,637,703 | +0.29(+0.27%) |
Dec 17, 2018 | 104.58 | 107.36 | 102.83 | 105.27 | 2,221,866 | +1.42(+1.37%) |
Dec 14, 2018 | 101.90 | 104.51 | 101.82 | 103.85 | 1,890,157 | +0.40(+0.39%) |
Dec 13, 2018 | 106.08 | 106.63 | 103.19 | 103.44 | 1,348,987 | -1.69(-1.61%) |
Dec 12, 2018 | 107.13 | 107.88 | 105.02 | 105.14 | 1,752,794 | +0.02(+0.02%) |
Dec 11, 2018 | 108.80 | 109.48 | 104.91 | 105.12 | 1,633,626 | -1.80(-1.68%) |
Dec 10, 2018 | 107.44 | 108.06 | 104.41 | 106.92 | 1,520,110 | -0.64(-0.60%) |
Dec 07, 2018 | 111.00 | 112.45 | 107.38 | 107.56 | 1,865,311 | -3.45(-3.11%) |
Dec 06, 2018 | 108.22 | 111.17 | 106.27 | 111.01 | 2,908,561 | +0.15(+0.13%) |
Dec 04, 2018 | 118.33 | 119.11 | 110.55 | 110.86 | 3,129,291 | -8.48(-7.11%) |
Dec 03, 2018 | 118.95 | 122.35 | 118.36 | 119.34 | 2,986,346 | +4.54(+3.95%) |
Nov 30, 2018 | 111.54 | 114.89 | 111.54 | 114.81 | 1,526,464 | +2.97(+2.66%) |
Nov 29, 2018 | 111.65 | 112.96 | 109.64 | 111.83 | 1,244,424 | +0.18(+0.16%) |
Nov 28, 2018 | 110.33 | 111.75 | 107.37 | 111.66 | 1,661,739 | +1.79(+1.63%) |
Nov 27, 2018 | 110.97 | 111.87 | 108.76 | 109.87 | 1,287,016 | -2.23(-1.99%) |
Nov 26, 2018 | 111.05 | 112.38 | 110.83 | 112.09 | 1,241,397 | +2.17(+1.97%) |
Nov 23, 2018 | 108.57 | 110.65 | 108.57 | 109.93 | 463,762 | +0.26(+0.24%) |
Nov 21, 2018 | 109.67 | 109.67 | 109.67 | 0 | +1.23(+1.14%) | |
Nov 20, 2018 | 108.70 | 110.51 | 107.36 | 108.44 | 1,550,934 | -2.30(-2.08%) |
Nov 19, 2018 | 113.41 | 113.42 | 110.13 | 110.74 | 1,531,581 | -2.90(-2.55%) |
Nov 16, 2018 | 111.94 | 114.37 | 110.58 | 113.64 | 1,541,140 | +1.18(+1.05%) |
Nov 15, 2018 | 108.03 | 114.04 | 107.26 | 112.46 | 2,314,976 | +3.36(+3.08%) |
Nov 14, 2018 | 110.08 | 111.86 | 108.33 | 109.10 | 1,813,933 | +0.05(+0.05%) |
Nov 13, 2018 | 106.85 | 111.65 | 106.85 | 109.05 | 1,275,754 | +2.58(+2.43%) |
Nov 12, 2018 | 109.51 | 109.81 | 106.26 | 106.46 | 1,736,617 | -3.29(-3.00%) |
Nov 09, 2018 | 111.33 | 111.87 | 108.62 | 109.75 | 1,644,937 | -2.35(-2.09%) |
Nov 08, 2018 | 111.85 | 112.36 | 110.96 | 112.10 | 1,689,404 | -0.23(-0.20%) |
Nov 07, 2018 | 110.72 | 112.66 | 109.55 | 112.33 | 1,800,767 | +2.63(+2.39%) |
Nov 06, 2018 | 107.95 | 109.89 | 107.20 | 109.70 | 1,601,789 | +1.66(+1.53%) |
Nov 05, 2018 | 108.64 | 109.70 | 107.09 | 108.04 | 1,626,149 | -0.40(-0.37%) |
Nov 02, 2018 | 109.29 | 109.83 | 107.07 | 108.44 | 2,845,816 | +0.66(+0.62%) |