Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.96 | 134.18 | 132.80 | 133.77 | 609,054 | +0.81(+0.61%) |
Sep 27, 2019 | 134.11 | 134.49 | 131.32 | 132.96 | 1,038,016 | -0.97(-0.73%) |
Sep 26, 2019 | 132.87 | 134.59 | 132.39 | 133.93 | 570,216 | +1.48(+1.11%) |
Sep 25, 2019 | 132.06 | 132.92 | 131.48 | 132.46 | 503,854 | +0.32(+0.24%) |
Sep 24, 2019 | 132.84 | 133.39 | 131.44 | 132.14 | 561,943 | -0.34(-0.25%) |
Sep 23, 2019 | 131.87 | 133.52 | 131.86 | 132.47 | 613,784 | +0.09(+0.06%) |
Sep 20, 2019 | 133.36 | 133.92 | 132.36 | 132.39 | 1,116,838 | -0.52(-0.39%) |
Sep 19, 2019 | 132.66 | 133.62 | 132.29 | 132.91 | 430,547 | +0.88(+0.67%) |
Sep 18, 2019 | 133.16 | 133.22 | 130.84 | 132.03 | 907,642 | -0.78(-0.58%) |
Sep 17, 2019 | 132.34 | 133.04 | 131.86 | 132.80 | 526,500 | +0.66(+0.50%) |
Sep 16, 2019 | 130.61 | 132.24 | 130.22 | 132.15 | 530,849 | +1.42(+1.08%) |
Sep 13, 2019 | 132.05 | 133.03 | 130.24 | 130.73 | 595,392 | -1.61(-1.21%) |
Sep 12, 2019 | 132.48 | 133.23 | 131.40 | 132.34 | 1,009,332 | +0.91(+0.69%) |
Sep 11, 2019 | 130.44 | 131.84 | 129.98 | 131.43 | 484,582 | +0.62(+0.47%) |
Sep 10, 2019 | 131.01 | 131.11 | 129.13 | 130.81 | 604,021 | -0.81(-0.62%) |
Sep 09, 2019 | 132.34 | 132.34 | 130.81 | 131.62 | 548,605 | -0.48(-0.37%) |
Sep 06, 2019 | 131.36 | 132.63 | 131.25 | 132.10 | 676,292 | +0.79(+0.60%) |
Sep 05, 2019 | 131.64 | 131.72 | 130.68 | 131.31 | 713,787 | -0.35(-0.26%) |
Sep 04, 2019 | 130.20 | 131.71 | 130.01 | 131.65 | 827,161 | +2.24(+1.73%) |
Sep 03, 2019 | 129.01 | 129.87 | 128.47 | 129.41 | 640,615 | +0.13(+0.10%) |
Aug 30, 2019 | 129.40 | 129.68 | 128.59 | 129.28 | 844,466 | +0.40(+0.31%) |
Aug 29, 2019 | 127.86 | 129.15 | 127.63 | 128.88 | 510,057 | +1.70(+1.34%) |
Aug 28, 2019 | 126.49 | 127.72 | 126.00 | 127.18 | 347,159 | +1.01(+0.80%) |
Aug 27, 2019 | 127.64 | 128.01 | 126.12 | 126.17 | 647,605 | -0.86(-0.68%) |
Aug 26, 2019 | 127.55 | 127.63 | 125.57 | 127.04 | 893,330 | +0.35(+0.28%) |
Aug 23, 2019 | 128.52 | 129.94 | 126.34 | 126.68 | 586,004 | -2.23(-1.73%) |
Aug 22, 2019 | 128.51 | 129.13 | 127.82 | 128.91 | 365,513 | +0.74(+0.58%) |
Aug 21, 2019 | 127.98 | 129.02 | 127.64 | 128.17 | 572,419 | +0.61(+0.48%) |
Aug 20, 2019 | 129.27 | 129.27 | 127.47 | 127.56 | 614,955 | -0.96(-0.75%) |
Aug 19, 2019 | 128.72 | 129.45 | 128.09 | 128.51 | 1,125,037 | +0.73(+0.57%) |
Aug 16, 2019 | 125.53 | 128.00 | 125.45 | 127.78 | 793,469 | +2.54(+2.03%) |
Aug 15, 2019 | 124.09 | 125.35 | 123.76 | 125.24 | 1,043,711 | +1.73(+1.40%) |
Aug 14, 2019 | 124.00 | 124.66 | 123.03 | 123.52 | 823,486 | -0.95(-0.76%) |
Aug 13, 2019 | 123.48 | 124.76 | 122.54 | 124.47 | 865,664 | +1.22(+0.99%) |
Aug 12, 2019 | 125.13 | 125.59 | 123.10 | 123.25 | 851,269 | -2.13(-1.70%) |
Aug 09, 2019 | 125.94 | 126.81 | 123.93 | 125.38 | 656,936 | -0.97(-0.77%) |
Aug 08, 2019 | 124.65 | 126.92 | 124.12 | 126.36 | 466,948 | +1.80(+1.45%) |
Aug 07, 2019 | 123.82 | 125.60 | 122.36 | 124.55 | 614,203 | +0.07(+0.06%) |
Aug 06, 2019 | 123.45 | 125.30 | 123.00 | 124.48 | 830,810 | +1.39(+1.13%) |
Aug 05, 2019 | 124.31 | 124.31 | 121.63 | 123.09 | 897,441 | -1.90(-1.52%) |
Aug 02, 2019 | 125.57 | 125.62 | 124.52 | 124.99 | 579,629 | -0.58(-0.46%) |
Aug 01, 2019 | 126.00 | 126.67 | 125.13 | 125.57 | 731,920 | -0.71(-0.56%) |
Jul 31, 2019 | 127.31 | 128.94 | 125.61 | 126.28 | 821,938 | -1.43(-1.12%) |
Jul 30, 2019 | 126.20 | 129.82 | 126.20 | 127.71 | 1,529,342 | +3.34(+2.68%) |
Jul 29, 2019 | 124.16 | 125.52 | 123.81 | 124.37 | 620,846 | +0.60(+0.48%) |
Jul 26, 2019 | 123.83 | 124.36 | 123.09 | 123.78 | 944,027 | +0.34(+0.28%) |
Jul 25, 2019 | 123.30 | 123.80 | 122.57 | 123.43 | 734,839 | +0.17(+0.14%) |
Jul 24, 2019 | 123.00 | 123.64 | 122.44 | 123.26 | 510,071 | +0.41(+0.33%) |
Jul 23, 2019 | 121.93 | 123.05 | 120.87 | 122.85 | 556,529 | +1.29(+1.06%) |
Jul 22, 2019 | 122.10 | 122.52 | 121.39 | 121.56 | 559,414 | -0.59(-0.49%) |
Jul 19, 2019 | 124.43 | 124.43 | 122.03 | 122.15 | 727,289 | -1.96(-1.58%) |
Jul 18, 2019 | 123.30 | 124.46 | 122.60 | 124.11 | 1,486,893 | +0.74(+0.60%) |
Jul 17, 2019 | 123.78 | 123.99 | 122.41 | 123.37 | 404,965 | -0.04(-0.03%) |
Jul 16, 2019 | 125.18 | 125.18 | 123.33 | 123.41 | 577,215 | -1.98(-1.58%) |
Jul 15, 2019 | 125.87 | 126.17 | 125.06 | 125.39 | 671,957 | -0.32(-0.25%) |
Jul 12, 2019 | 125.55 | 126.01 | 124.80 | 125.71 | 742,472 | +0.40(+0.32%) |
Jul 11, 2019 | 128.49 | 128.49 | 125.23 | 125.31 | 754,047 | -3.17(-2.47%) |
Jul 10, 2019 | 128.20 | 129.31 | 127.54 | 128.49 | 1,218,094 | +0.81(+0.64%) |
Jul 09, 2019 | 125.60 | 127.74 | 125.60 | 127.68 | 1,229,748 | +1.93(+1.54%) |
Jul 08, 2019 | 124.89 | 126.79 | 124.89 | 125.74 | 722,595 | +0.64(+0.51%) |
Jul 05, 2019 | 124.83 | 125.44 | 123.17 | 125.11 | 502,785 | -0.69(-0.55%) |
Jul 03, 2019 | 124.47 | 125.88 | 124.42 | 125.80 | 441,125 | +1.32(+1.06%) |
Jul 02, 2019 | 123.75 | 124.77 | 123.46 | 124.47 | 1,106,153 | +0.93(+0.75%) |
Jul 01, 2019 | 122.67 | 123.88 | 121.77 | 123.54 | 1,205,994 | +1.81(+1.49%) |
Jun 28, 2019 | 120.98 | 122.56 | 120.77 | 121.73 | 1,503,721 | +0.89(+0.73%) |
Jun 27, 2019 | 119.57 | 121.13 | 119.57 | 120.84 | 1,430,727 | +1.86(+1.56%) |
Jun 26, 2019 | 122.00 | 122.21 | 117.73 | 118.99 | 1,970,339 | -2.79(-2.29%) |
Jun 25, 2019 | 124.99 | 125.39 | 121.54 | 121.78 | 1,493,511 | -2.95(-2.37%) |
Jun 24, 2019 | 125.05 | 125.28 | 123.93 | 124.73 | 1,459,553 | +0.29(+0.23%) |
Jun 21, 2019 | 125.01 | 125.38 | 124.15 | 124.44 | 7,952,775 | -3.98(-3.10%) |
Jun 20, 2019 | 128.68 | 129.01 | 127.95 | 128.43 | 1,232,171 | +0.32(+0.25%) |
Jun 19, 2019 | 127.71 | 128.54 | 126.55 | 128.10 | 1,142,672 | +0.69(+0.54%) |
Jun 18, 2019 | 128.54 | 129.27 | 126.38 | 127.41 | 1,315,325 | -0.36(-0.28%) |
Jun 17, 2019 | 129.65 | 130.04 | 127.52 | 127.77 | 1,740,080 | -1.83(-1.41%) |
Jun 14, 2019 | 130.77 | 131.49 | 129.34 | 129.60 | 752,409 | -1.25(-0.96%) |
Jun 13, 2019 | 130.22 | 130.89 | 130.09 | 130.85 | 412,184 | +0.65(+0.50%) |
Jun 12, 2019 | 129.44 | 130.77 | 129.23 | 130.20 | 425,470 | +0.83(+0.64%) |
Jun 11, 2019 | 129.31 | 129.37 | 127.87 | 129.37 | 636,331 | +0.61(+0.47%) |
Jun 10, 2019 | 129.24 | 129.29 | 127.99 | 128.76 | 398,695 | -0.33(-0.25%) |
Jun 07, 2019 | 129.59 | 130.42 | 129.03 | 129.09 | 470,007 | +0.03(+0.03%) |
Jun 06, 2019 | 129.31 | 129.54 | 128.21 | 129.05 | 533,397 | +0.02(+0.01%) |
Jun 05, 2019 | 126.57 | 129.07 | 126.40 | 129.03 | 785,925 | +3.01(+2.39%) |
Jun 04, 2019 | 126.60 | 126.60 | 124.18 | 126.03 | 945,632 | -0.12(-0.10%) |
Jun 03, 2019 | 125.71 | 126.37 | 124.98 | 126.15 | 949,202 | +0.74(+0.59%) |
May 31, 2019 | 124.16 | 126.06 | 123.84 | 125.41 | 647,807 | +0.75(+0.60%) |
May 30, 2019 | 123.77 | 124.90 | 123.56 | 124.67 | 624,332 | +1.18(+0.96%) |
May 29, 2019 | 124.03 | 124.09 | 122.67 | 123.48 | 855,641 | -0.57(-0.46%) |
May 28, 2019 | 125.04 | 125.58 | 123.92 | 124.06 | 1,462,845 | -0.44(-0.35%) |
May 24, 2019 | 123.99 | 124.75 | 123.18 | 124.50 | 1,133,225 | +1.10(+0.90%) |
May 23, 2019 | 124.34 | 124.34 | 122.79 | 123.39 | 1,285,719 | -1.29(-1.04%) |
May 22, 2019 | 125.10 | 125.32 | 124.44 | 124.68 | 545,574 | -0.42(-0.34%) |
May 21, 2019 | 124.12 | 125.78 | 124.08 | 125.10 | 1,009,030 | +1.05(+0.85%) |
May 20, 2019 | 125.35 | 125.66 | 123.45 | 124.05 | 697,038 | -1.27(-1.01%) |
May 17, 2019 | 124.91 | 125.69 | 124.28 | 125.32 | 602,978 | -0.15(-0.12%) |
May 16, 2019 | 124.72 | 126.42 | 124.72 | 125.47 | 1,606,856 | +2.98(+2.43%) |
May 15, 2019 | 123.25 | 125.23 | 122.49 | 122.49 | 3,941,996 | -0.73(-0.59%) |
May 14, 2019 | 122.21 | 123.71 | 122.21 | 123.22 | 714,198 | +0.99(+0.81%) |
May 13, 2019 | 121.09 | 122.82 | 120.98 | 122.23 | 767,983 | -0.03(-0.03%) |
May 10, 2019 | 120.49 | 122.41 | 120.46 | 122.26 | 628,428 | +1.65(+1.37%) |
May 09, 2019 | 119.39 | 120.87 | 118.61 | 120.61 | 634,568 | +0.87(+0.73%) |
May 08, 2019 | 119.69 | 121.28 | 119.59 | 119.73 | 651,236 | +0.23(+0.19%) |
May 07, 2019 | 121.25 | 121.27 | 118.86 | 119.50 | 504,914 | -2.02(-1.66%) |
May 06, 2019 | 120.94 | 122.04 | 120.67 | 121.52 | 380,115 | -0.37(-0.30%) |
May 03, 2019 | 120.80 | 122.52 | 120.46 | 121.89 | 621,657 | +1.18(+0.98%) |
May 02, 2019 | 121.79 | 123.12 | 120.59 | 120.71 | 728,513 | -0.92(-0.75%) |
May 01, 2019 | 122.11 | 123.20 | 121.26 | 121.63 | 648,982 | -0.34(-0.28%) |
Apr 30, 2019 | 121.18 | 122.55 | 120.44 | 121.97 | 1,040,638 | +1.28(+1.06%) |
Apr 29, 2019 | 122.62 | 122.81 | 120.55 | 120.68 | 647,074 | -2.08(-1.70%) |
Apr 26, 2019 | 122.58 | 122.98 | 122.04 | 122.77 | 339,255 | +0.81(+0.67%) |
Apr 25, 2019 | 121.39 | 122.48 | 120.82 | 121.95 | 466,161 | +0.13(+0.11%) |
Apr 24, 2019 | 120.73 | 122.09 | 120.48 | 121.82 | 474,754 | +1.44(+1.20%) |
Apr 23, 2019 | 118.45 | 120.61 | 117.80 | 120.38 | 795,785 | +2.59(+2.20%) |
Apr 22, 2019 | 118.50 | 118.61 | 116.62 | 117.79 | 782,467 | -0.98(-0.83%) |
Apr 18, 2019 | 116.92 | 119.89 | 116.75 | 118.77 | 872,421 | +1.94(+1.66%) |
Apr 17, 2019 | 119.45 | 119.45 | 116.77 | 116.84 | 1,310,643 | -2.42(-2.03%) |
Apr 16, 2019 | 123.07 | 123.27 | 118.39 | 119.25 | 1,021,305 | -3.80(-3.09%) |
Apr 15, 2019 | 123.56 | 123.56 | 122.53 | 123.06 | 409,866 | -0.59(-0.48%) |
Apr 12, 2019 | 122.98 | 123.65 | 122.04 | 123.65 | 601,577 | +0.73(+0.59%) |
Apr 11, 2019 | 123.33 | 123.61 | 122.49 | 122.92 | 593,031 | -0.29(-0.24%) |
Apr 10, 2019 | 122.90 | 123.28 | 122.32 | 123.21 | 719,689 | +0.62(+0.50%) |
Apr 09, 2019 | 122.89 | 123.08 | 122.40 | 122.59 | 405,546 | -0.44(-0.36%) |
Apr 08, 2019 | 123.49 | 123.74 | 122.23 | 123.03 | 486,922 | -0.29(-0.24%) |
Apr 05, 2019 | 122.41 | 123.41 | 121.85 | 123.32 | 442,106 | +0.72(+0.59%) |
Apr 04, 2019 | 122.86 | 122.86 | 121.71 | 122.60 | 436,514 | -0.34(-0.28%) |
Apr 03, 2019 | 122.56 | 123.00 | 121.67 | 122.94 | 834,112 | +0.26(+0.21%) |
Apr 02, 2019 | 121.52 | 122.84 | 120.26 | 122.69 | 761,105 | +1.45(+1.19%) |
Apr 01, 2019 | 122.17 | 122.50 | 120.37 | 121.24 | 986,738 | -0.87(-0.71%) |
Mar 29, 2019 | 122.73 | 122.73 | 121.62 | 122.11 | 881,877 | -0.57(-0.47%) |
Mar 28, 2019 | 121.87 | 122.72 | 121.38 | 122.69 | 504,427 | +1.11(+0.91%) |
Mar 27, 2019 | 122.35 | 122.60 | 120.92 | 121.58 | 484,374 | -0.78(-0.64%) |
Mar 26, 2019 | 120.69 | 122.41 | 120.69 | 122.37 | 489,891 | +1.84(+1.52%) |
Mar 25, 2019 | 120.61 | 121.11 | 119.51 | 120.53 | 426,691 | -0.04(-0.04%) |
Mar 22, 2019 | 120.94 | 122.13 | 120.52 | 120.57 | 512,948 | -0.62(-0.51%) |
Mar 21, 2019 | 118.99 | 121.67 | 118.79 | 121.19 | 698,886 | +1.84(+1.54%) |
Mar 20, 2019 | 118.85 | 119.97 | 117.85 | 119.35 | 880,045 | +0.51(+0.43%) |
Mar 19, 2019 | 119.33 | 119.58 | 118.37 | 118.84 | 738,027 | -0.45(-0.38%) |
Mar 18, 2019 | 119.81 | 120.69 | 118.59 | 119.30 | 863,146 | -0.25(-0.21%) |
Mar 15, 2019 | 120.69 | 120.93 | 119.22 | 119.55 | 2,790,186 | -1.14(-0.94%) |
Mar 14, 2019 | 120.08 | 120.72 | 120.03 | 120.69 | 899,473 | +0.44(+0.37%) |
Mar 13, 2019 | 119.54 | 120.86 | 119.54 | 120.25 | 932,302 | +1.01(+0.85%) |
Mar 12, 2019 | 118.82 | 119.98 | 118.52 | 119.23 | 978,577 | +0.65(+0.55%) |
Mar 11, 2019 | 117.55 | 118.77 | 117.55 | 118.59 | 921,393 | +1.52(+1.30%) |
Mar 08, 2019 | 116.10 | 117.20 | 115.92 | 117.07 | 859,106 | +0.77(+0.66%) |
Mar 07, 2019 | 117.16 | 117.66 | 115.98 | 116.30 | 829,112 | -0.72(-0.62%) |
Mar 06, 2019 | 117.03 | 117.61 | 116.57 | 117.02 | 789,300 | +0.13(+0.11%) |
Mar 05, 2019 | 116.51 | 117.58 | 116.24 | 116.89 | 820,054 | +0.37(+0.32%) |
Mar 04, 2019 | 115.99 | 116.61 | 115.06 | 116.52 | 788,590 | +0.89(+0.77%) |
Mar 01, 2019 | 115.79 | 116.18 | 114.23 | 115.63 | 872,623 | +0.02(+0.01%) |
Feb 28, 2019 | 114.92 | 117.22 | 114.15 | 115.61 | 1,352,090 | +0.80(+0.70%) |
Feb 27, 2019 | 115.02 | 115.84 | 113.89 | 114.81 | 775,365 | -0.99(-0.86%) |
Feb 26, 2019 | 115.98 | 116.13 | 115.26 | 115.81 | 713,508 | +0.08(+0.07%) |
Feb 25, 2019 | 116.53 | 116.58 | 115.62 | 115.72 | 539,063 | -0.60(-0.51%) |
Feb 22, 2019 | 115.53 | 116.90 | 115.09 | 116.32 | 685,498 | +1.05(+0.91%) |
Feb 21, 2019 | 114.34 | 115.41 | 113.47 | 115.27 | 660,480 | +0.44(+0.38%) |
Feb 20, 2019 | 115.21 | 115.27 | 113.75 | 114.83 | 635,472 | -0.61(-0.53%) |
Feb 19, 2019 | 114.98 | 115.87 | 114.21 | 115.44 | 571,759 | +0.71(+0.62%) |
Feb 15, 2019 | 114.42 | 114.85 | 113.98 | 114.73 | 738,979 | +0.83(+0.73%) |
Feb 14, 2019 | 114.36 | 114.76 | 113.08 | 113.91 | 619,541 | -0.53(-0.46%) |
Feb 13, 2019 | 112.26 | 114.60 | 112.05 | 114.44 | 674,608 | +1.66(+1.47%) |
Feb 12, 2019 | 113.76 | 114.08 | 112.53 | 112.78 | 922,929 | -0.97(-0.85%) |
Feb 11, 2019 | 112.52 | 113.80 | 112.00 | 113.75 | 858,301 | +1.13(+1.01%) |
Feb 08, 2019 | 112.48 | 113.15 | 111.84 | 112.62 | 659,522 | -0.30(-0.26%) |
Feb 07, 2019 | 109.66 | 113.14 | 109.50 | 112.91 | 1,145,149 | +3.16(+2.88%) |
Feb 06, 2019 | 110.20 | 110.29 | 109.11 | 109.76 | 896,402 | -0.63(-0.57%) |
Feb 05, 2019 | 112.08 | 112.13 | 109.75 | 110.39 | 1,040,541 | -1.01(-0.91%) |
Feb 04, 2019 | 110.92 | 111.40 | 110.06 | 111.40 | 987,526 | +0.25(+0.23%) |
Feb 01, 2019 | 112.10 | 112.47 | 108.87 | 111.14 | 953,374 | -0.91(-0.81%) |
Jan 31, 2019 | 109.82 | 112.20 | 108.85 | 112.06 | 1,022,226 | +2.00(+1.82%) |
Jan 30, 2019 | 109.16 | 110.25 | 108.85 | 110.06 | 820,093 | +1.09(+1.00%) |
Jan 29, 2019 | 107.38 | 109.03 | 107.09 | 108.97 | 815,529 | +1.54(+1.43%) |
Jan 28, 2019 | 106.22 | 107.45 | 106.22 | 107.43 | 768,407 | +0.73(+0.69%) |
Jan 25, 2019 | 105.32 | 106.75 | 104.98 | 106.69 | 598,048 | +1.84(+1.75%) |
Jan 24, 2019 | 105.21 | 105.42 | 104.46 | 104.86 | 504,203 | -0.47(-0.44%) |
Jan 23, 2019 | 105.77 | 106.13 | 104.86 | 105.33 | 867,079 | -0.49(-0.47%) |
Jan 22, 2019 | 105.45 | 105.91 | 104.87 | 105.82 | 898,693 | +0.10(+0.10%) |
Jan 18, 2019 | 104.94 | 105.96 | 104.81 | 105.72 | 907,768 | +1.28(+1.23%) |
Jan 17, 2019 | 103.40 | 104.49 | 103.35 | 104.43 | 1,198,735 | +0.72(+0.70%) |
Jan 16, 2019 | 102.58 | 104.00 | 102.40 | 103.71 | 855,998 | +0.83(+0.80%) |
Jan 15, 2019 | 101.56 | 102.96 | 101.56 | 102.88 | 420,287 | +1.48(+1.46%) |
Jan 14, 2019 | 102.05 | 102.25 | 101.16 | 101.40 | 805,254 | -0.98(-0.96%) |
Jan 11, 2019 | 101.62 | 102.51 | 100.82 | 102.38 | 825,019 | +0.66(+0.64%) |
Jan 10, 2019 | 99.71 | 101.87 | 99.15 | 101.73 | 729,575 | +1.93(+1.93%) |
Jan 09, 2019 | 99.62 | 100.03 | 98.52 | 99.80 | 926,660 | +0.43(+0.44%) |
Jan 08, 2019 | 97.56 | 99.68 | 97.56 | 99.36 | 1,144,804 | +2.25(+2.32%) |
Jan 07, 2019 | 96.55 | 98.14 | 96.55 | 97.11 | 748,349 | +0.60(+0.62%) |
Jan 04, 2019 | 96.21 | 97.70 | 96.01 | 96.51 | 806,213 | +0.98(+1.02%) |
Jan 03, 2019 | 94.73 | 97.06 | 94.53 | 95.53 | 951,785 | +0.78(+0.83%) |
Jan 02, 2019 | 97.23 | 97.23 | 94.15 | 94.75 | 640,253 | -3.29(-3.36%) |
Dec 31, 2018 | 96.99 | 98.06 | 95.93 | 98.04 | 794,459 | +1.11(+1.14%) |
Dec 28, 2018 | 97.52 | 97.80 | 95.29 | 96.94 | 1,095,481 | +0.36(+0.37%) |
Dec 27, 2018 | 95.42 | 96.65 | 93.54 | 96.58 | 779,672 | +0.44(+0.46%) |
Dec 26, 2018 | 93.52 | 96.16 | 91.98 | 96.14 | 755,290 | +3.11(+3.35%) |
Dec 24, 2018 | 97.34 | 97.41 | 92.90 | 93.03 | 532,505 | -4.27(-4.39%) |
Dec 21, 2018 | 99.23 | 100.26 | 97.19 | 97.30 | 2,128,599 | -1.75(-1.77%) |
Dec 20, 2018 | 101.17 | 101.42 | 98.63 | 99.05 | 1,083,784 | -2.13(-2.10%) |
Dec 19, 2018 | 101.63 | 102.48 | 100.50 | 101.18 | 1,282,815 | -0.25(-0.25%) |
Dec 18, 2018 | 100.65 | 102.11 | 100.43 | 101.43 | 916,758 | +1.26(+1.25%) |
Dec 17, 2018 | 103.71 | 104.53 | 99.65 | 100.17 | 1,434,624 | -3.16(-3.06%) |
Dec 14, 2018 | 103.78 | 103.99 | 102.10 | 103.34 | 939,590 | -0.42(-0.41%) |
Dec 13, 2018 | 102.64 | 104.97 | 102.64 | 103.76 | 872,051 | +1.44(+1.41%) |
Dec 12, 2018 | 105.95 | 106.43 | 102.16 | 102.31 | 930,329 | -2.82(-2.68%) |
Dec 11, 2018 | 106.52 | 107.72 | 105.03 | 105.13 | 1,112,960 | -0.95(-0.90%) |
Dec 10, 2018 | 106.47 | 106.93 | 104.60 | 106.09 | 946,517 | -0.35(-0.33%) |
Dec 07, 2018 | 106.97 | 107.49 | 105.61 | 106.43 | 968,277 | -0.77(-0.72%) |
Dec 06, 2018 | 104.15 | 107.25 | 102.49 | 107.20 | 1,499,414 | +2.99(+2.87%) |
Dec 04, 2018 | 106.28 | 106.61 | 104.05 | 104.21 | 907,701 | -1.99(-1.87%) |
Dec 03, 2018 | 106.26 | 106.31 | 105.00 | 106.20 | 967,812 | +1.18(+1.12%) |
Nov 30, 2018 | 103.82 | 105.66 | 103.46 | 105.02 | 1,632,250 | +1.79(+1.73%) |
Nov 29, 2018 | 104.60 | 104.60 | 103.19 | 103.23 | 811,181 | -1.55(-1.48%) |
Nov 28, 2018 | 103.36 | 104.79 | 103.33 | 104.79 | 608,293 | +1.45(+1.40%) |
Nov 27, 2018 | 103.48 | 103.57 | 102.22 | 103.34 | 613,595 | -0.23(-0.22%) |
Nov 26, 2018 | 103.21 | 104.08 | 102.49 | 103.56 | 481,078 | +1.00(+0.97%) |
Nov 23, 2018 | 102.76 | 103.14 | 101.87 | 102.57 | 148,892 | -0.30(-0.30%) |
Nov 21, 2018 | 102.87 | 102.87 | 102.87 | 0 | +1.00(+0.99%) | |
Nov 20, 2018 | 102.89 | 103.41 | 101.51 | 101.87 | 942,538 | -1.12(-1.09%) |
Nov 19, 2018 | 103.92 | 104.69 | 102.47 | 102.99 | 829,468 | -0.62(-0.60%) |
Nov 16, 2018 | 102.40 | 103.63 | 102.27 | 103.61 | 812,153 | +0.84(+0.82%) |
Nov 15, 2018 | 103.83 | 103.83 | 101.94 | 102.77 | 504,704 | -1.69(-1.62%) |
Nov 14, 2018 | 104.58 | 104.87 | 103.86 | 104.47 | 597,254 | +0.44(+0.42%) |
Nov 13, 2018 | 104.76 | 104.97 | 103.25 | 104.03 | 691,988 | -0.51(-0.49%) |
Nov 12, 2018 | 105.00 | 106.31 | 104.36 | 104.54 | 444,714 | -0.45(-0.43%) |
Nov 09, 2018 | 105.49 | 105.96 | 104.59 | 104.99 | 680,450 | -0.55(-0.52%) |
Nov 08, 2018 | 105.33 | 106.16 | 104.57 | 105.54 | 344,408 | -0.17(-0.16%) |
Nov 07, 2018 | 104.26 | 105.81 | 103.67 | 105.71 | 512,803 | +1.75(+1.68%) |
Nov 06, 2018 | 103.55 | 104.77 | 103.18 | 103.96 | 555,326 | +0.55(+0.53%) |
Nov 05, 2018 | 101.70 | 103.80 | 101.70 | 103.41 | 904,192 | +2.08(+2.06%) |
Nov 02, 2018 | 103.16 | 103.40 | 100.30 | 101.33 | 778,486 | -1.83(-1.77%) |
Nov 01, 2018 | 103.46 | 104.37 | 102.82 | 103.16 | 894,785 | +0.05(+0.05%) |
Oct 31, 2018 | 104.81 | 104.92 | 102.53 | 103.11 | 1,093,559 | -1.45(-1.39%) |
Oct 30, 2018 | 102.56 | 108.27 | 102.56 | 104.56 | 1,024,845 | +0.64(+0.62%) |
Oct 29, 2018 | 102.91 | 104.12 | 102.75 | 103.92 | 525,661 | +1.77(+1.73%) |
Oct 26, 2018 | 104.58 | 104.88 | 101.66 | 102.15 | 530,727 | -3.01(-2.86%) |
Oct 25, 2018 | 104.04 | 105.65 | 103.48 | 105.16 | 481,317 | +1.20(+1.15%) |
Oct 24, 2018 | 103.15 | 105.00 | 102.91 | 103.96 | 549,246 | +0.62(+0.60%) |
Oct 23, 2018 | 101.18 | 103.81 | 100.86 | 103.34 | 716,263 | +1.64(+1.61%) |
Oct 22, 2018 | 103.47 | 103.84 | 101.65 | 101.70 | 688,628 | -1.57(-1.52%) |
Oct 19, 2018 | 102.87 | 103.67 | 102.64 | 103.27 | 763,905 | +0.53(+0.52%) |
Oct 18, 2018 | 103.34 | 104.50 | 102.44 | 102.74 | 517,467 | -0.66(-0.64%) |
Oct 17, 2018 | 104.05 | 104.38 | 102.58 | 103.39 | 741,647 | -0.74(-0.71%) |
Oct 16, 2018 | 102.53 | 104.47 | 102.05 | 104.14 | 695,050 | +2.02(+1.97%) |
Oct 15, 2018 | 100.81 | 103.78 | 100.81 | 102.12 | 762,107 | +0.86(+0.85%) |
Oct 12, 2018 | 101.83 | 102.49 | 100.59 | 101.26 | 1,033,596 | +0.21(+0.21%) |
Oct 11, 2018 | 105.44 | 105.45 | 100.86 | 101.05 | 1,260,023 | -4.15(-3.94%) |
Oct 10, 2018 | 105.77 | 107.04 | 105.19 | 105.20 | 859,123 | -1.05(-0.99%) |
Oct 09, 2018 | 105.58 | 106.29 | 104.52 | 106.25 | 962,038 | +0.52(+0.49%) |
Oct 08, 2018 | 103.80 | 106.39 | 103.73 | 105.74 | 1,010,845 | +2.08(+2.01%) |
Oct 05, 2018 | 103.61 | 104.45 | 103.46 | 103.66 | 596,045 | +0.19(+0.18%) |
Oct 04, 2018 | 103.30 | 103.73 | 102.13 | 103.47 | 478,817 | -0.27(-0.26%) |
Oct 03, 2018 | 104.09 | 104.99 | 102.86 | 103.74 | 605,131 | -0.35(-0.34%) |
Oct 02, 2018 | 104.16 | 104.49 | 103.48 | 104.09 | 426,611 | +0.03(+0.03%) |