Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 117.58 | 117.58 | 116.55 | 117.23 | 1,952,916 | -0.50(-0.43%) |
Oct 30, 2019 | 117.84 | 117.86 | 117.13 | 117.73 | 1,474,325 | +0.07(+0.06%) |
Oct 29, 2019 | 117.21 | 117.92 | 117.16 | 117.66 | 2,095,429 | +0.27(+0.23%) |
Oct 28, 2019 | 117.51 | 117.90 | 117.17 | 117.39 | 1,379,878 | +0.33(+0.29%) |
Oct 25, 2019 | 116.56 | 117.31 | 116.45 | 117.06 | 1,163,333 | +0.52(+0.45%) |
Oct 24, 2019 | 117.09 | 117.19 | 116.23 | 116.54 | 1,107,537 | -0.24(-0.21%) |
Oct 23, 2019 | 116.37 | 116.83 | 116.25 | 116.78 | 1,361,724 | +0.28(+0.24%) |
Oct 22, 2019 | 116.56 | 117.08 | 116.19 | 116.50 | 1,436,181 | +0.28(+0.24%) |
Oct 21, 2019 | 115.97 | 116.27 | 115.91 | 116.22 | 1,262,439 | +0.87(+0.75%) |
Oct 18, 2019 | 115.19 | 115.64 | 115.06 | 115.36 | 1,048,165 | -0.14(-0.12%) |
Oct 17, 2019 | 115.59 | 115.83 | 115.23 | 115.49 | 1,184,135 | +0.36(+0.31%) |
Oct 16, 2019 | 115.27 | 115.56 | 115.04 | 115.13 | 1,383,632 | -0.07(-0.06%) |
Oct 15, 2019 | 114.69 | 115.62 | 114.50 | 115.20 | 1,230,077 | +0.88(+0.77%) |
Oct 14, 2019 | 114.38 | 114.44 | 114.07 | 114.32 | 784,437 | -0.23(-0.20%) |
Oct 11, 2019 | 114.51 | 115.44 | 114.43 | 114.55 | 1,576,297 | +1.28(+1.13%) |
Oct 10, 2019 | 112.47 | 113.66 | 112.47 | 113.27 | 2,332,747 | +0.78(+0.70%) |
Oct 09, 2019 | 112.03 | 112.86 | 112.03 | 112.48 | 2,173,494 | +0.86(+0.77%) |
Oct 08, 2019 | 112.70 | 112.72 | 111.62 | 111.62 | 1,971,540 | -1.84(-1.62%) |
Oct 07, 2019 | 113.78 | 114.30 | 113.40 | 113.46 | 2,535,426 | -0.53(-0.47%) |
Oct 04, 2019 | 112.79 | 114.06 | 112.77 | 114.00 | 2,312,243 | +1.40(+1.24%) |
Oct 03, 2019 | 111.85 | 112.60 | 110.68 | 112.60 | 1,966,134 | +0.61(+0.55%) |
Oct 02, 2019 | 113.33 | 113.38 | 111.50 | 111.98 | 1,766,215 | -1.92(-1.69%) |
Oct 01, 2019 | 116.00 | 116.12 | 113.80 | 113.91 | 1,906,789 | -1.69(-1.47%) |
Sep 30, 2019 | 115.54 | 115.92 | 115.48 | 115.60 | 4,055,042 | +0.26(+0.23%) |
Sep 27, 2019 | 115.78 | 115.98 | 114.79 | 115.34 | 1,122,614 | -0.14(-0.12%) |
Sep 26, 2019 | 115.88 | 115.88 | 115.09 | 115.48 | 1,245,767 | -0.36(-0.31%) |
Sep 25, 2019 | 115.36 | 116.01 | 115.00 | 115.84 | 3,007,709 | +0.55(+0.48%) |
Sep 24, 2019 | 116.46 | 116.47 | 114.99 | 115.29 | 1,518,833 | -0.81(-0.70%) |
Sep 23, 2019 | 115.58 | 116.36 | 115.57 | 116.10 | 987,783 | +0.11(+0.09%) |
Sep 20, 2019 | 116.49 | 116.80 | 115.85 | 115.99 | 1,175,459 | -0.31(-0.27%) |
Sep 19, 2019 | 116.72 | 116.96 | 116.19 | 116.31 | 2,056,226 | -0.16(-0.14%) |
Sep 18, 2019 | 116.35 | 116.57 | 115.68 | 116.47 | 1,070,205 | +0.01(+0.01%) |
Sep 17, 2019 | 116.41 | 116.54 | 116.10 | 116.46 | 1,439,339 | -0.07(-0.06%) |
Sep 16, 2019 | 116.51 | 116.67 | 116.24 | 116.53 | 1,387,052 | -0.12(-0.10%) |
Sep 13, 2019 | 116.91 | 117.17 | 116.57 | 116.65 | 5,561,297 | +0.06(+0.05%) |
Sep 12, 2019 | 116.52 | 116.92 | 116.02 | 116.58 | 1,157,846 | +0.22(+0.19%) |
Sep 11, 2019 | 115.67 | 116.40 | 115.12 | 116.36 | 1,450,101 | +0.90(+0.78%) |
Sep 10, 2019 | 114.81 | 115.49 | 114.69 | 115.47 | 1,329,635 | +0.59(+0.51%) |
Sep 09, 2019 | 114.35 | 114.91 | 114.23 | 114.87 | 1,219,538 | +0.98(+0.86%) |
Sep 06, 2019 | 113.80 | 114.10 | 113.52 | 113.90 | 972,794 | +0.25(+0.22%) |
Sep 05, 2019 | 113.41 | 114.16 | 112.42 | 113.65 | 2,548,436 | +1.25(+1.12%) |
Sep 04, 2019 | 112.06 | 112.45 | 111.84 | 112.39 | 2,082,948 | +1.18(+1.06%) |
Sep 03, 2019 | 110.85 | 111.21 | 110.29 | 111.21 | 1,931,808 | -0.36(-0.32%) |
Aug 30, 2019 | 111.93 | 112.15 | 111.30 | 111.57 | 2,031,456 | +0.24(+0.22%) |
Aug 29, 2019 | 111.03 | 111.55 | 110.68 | 111.33 | 1,432,640 | +1.27(+1.16%) |
Aug 28, 2019 | 108.87 | 110.12 | 108.73 | 110.06 | 1,372,660 | +0.98(+0.90%) |
Aug 27, 2019 | 110.30 | 110.36 | 108.88 | 109.07 | 1,138,810 | -0.63(-0.57%) |
Aug 26, 2019 | 109.64 | 109.70 | 108.96 | 109.70 | 1,476,404 | +0.94(+0.87%) |
Aug 23, 2019 | 110.99 | 111.44 | 108.23 | 108.76 | 1,421,896 | -2.69(-2.41%) |
Aug 22, 2019 | 111.62 | 111.95 | 110.89 | 111.44 | 786,603 | +0.10(+0.09%) |
Aug 21, 2019 | 111.52 | 111.52 | 111.10 | 111.35 | 817,457 | +0.68(+0.62%) |
Aug 20, 2019 | 111.49 | 111.49 | 110.58 | 110.67 | 1,129,807 | -1.00(-0.90%) |
Aug 19, 2019 | 111.69 | 111.96 | 111.42 | 111.67 | 1,088,205 | +1.16(+1.05%) |
Aug 16, 2019 | 109.44 | 110.64 | 108.84 | 110.51 | 1,514,017 | +1.69(+1.56%) |
Aug 15, 2019 | 108.89 | 109.21 | 108.00 | 108.82 | 2,516,729 | +0.21(+0.19%) |
Aug 14, 2019 | 110.21 | 111.75 | 108.52 | 108.61 | 2,135,463 | -3.09(-2.77%) |
Aug 13, 2019 | 110.42 | 112.53 | 110.20 | 111.70 | 1,365,158 | +1.22(+1.10%) |
Aug 12, 2019 | 111.46 | 112.03 | 110.15 | 110.49 | 1,286,347 | -1.48(-1.32%) |
Aug 09, 2019 | 112.41 | 112.61 | 111.36 | 111.96 | 1,841,520 | -0.80(-0.71%) |
Aug 08, 2019 | 111.48 | 112.78 | 111.25 | 112.76 | 1,229,544 | +1.85(+1.67%) |
Aug 07, 2019 | 109.88 | 111.23 | 108.81 | 110.91 | 1,328,509 | -0.18(-0.16%) |
Aug 06, 2019 | 110.58 | 111.19 | 109.67 | 111.09 | 1,830,911 | +1.18(+1.08%) |
Aug 05, 2019 | 111.52 | 111.70 | 109.12 | 109.90 | 1,934,106 | -3.07(-2.72%) |
Aug 02, 2019 | 113.40 | 113.45 | 112.27 | 112.97 | 1,889,758 | -0.66(-0.58%) |
Aug 01, 2019 | 115.07 | 115.72 | 113.29 | 113.64 | 2,097,975 | -1.39(-1.21%) |
Jul 31, 2019 | 116.21 | 116.26 | 114.36 | 115.03 | 2,615,760 | -1.25(-1.08%) |
Jul 30, 2019 | 115.78 | 116.28 | 115.61 | 116.28 | 1,326,787 | -0.05(-0.05%) |
Jul 29, 2019 | 116.46 | 116.54 | 116.23 | 116.33 | 844,335 | -0.12(-0.11%) |
Jul 26, 2019 | 116.06 | 116.54 | 115.84 | 116.46 | 908,812 | +0.58(+0.50%) |
Jul 25, 2019 | 116.33 | 116.33 | 115.56 | 115.88 | 970,833 | -0.48(-0.41%) |
Jul 24, 2019 | 115.59 | 116.41 | 115.53 | 116.35 | 1,042,366 | +0.62(+0.53%) |
Jul 23, 2019 | 115.28 | 115.81 | 115.12 | 115.73 | 758,135 | +0.91(+0.80%) |
Jul 22, 2019 | 115.00 | 115.03 | 114.54 | 114.82 | 864,384 | -0.03(-0.02%) |
Jul 19, 2019 | 115.64 | 115.69 | 114.81 | 114.85 | 1,264,565 | -0.50(-0.44%) |
Jul 18, 2019 | 114.68 | 115.50 | 114.59 | 115.35 | 2,843,986 | +0.62(+0.54%) |
Jul 17, 2019 | 115.64 | 115.68 | 114.73 | 114.73 | 1,020,845 | -0.96(-0.83%) |
Jul 16, 2019 | 115.94 | 116.00 | 115.56 | 115.69 | 976,549 | -0.29(-0.25%) |
Jul 15, 2019 | 116.26 | 116.31 | 115.80 | 115.98 | 2,716,806 | -0.16(-0.14%) |
Jul 12, 2019 | 115.77 | 116.18 | 115.70 | 116.14 | 1,506,536 | +0.56(+0.49%) |
Jul 11, 2019 | 115.64 | 115.75 | 115.11 | 115.57 | 913,365 | +0.21(+0.18%) |
Jul 10, 2019 | 115.53 | 115.84 | 115.16 | 115.37 | 840,934 | +0.22(+0.19%) |
Jul 09, 2019 | 114.76 | 115.20 | 114.63 | 115.14 | 2,338,962 | -0.03(-0.02%) |
Jul 08, 2019 | 115.28 | 115.59 | 114.95 | 115.17 | 1,278,147 | -0.50(-0.43%) |
Jul 05, 2019 | 115.42 | 115.73 | 114.82 | 115.67 | 1,365,396 | -0.06(-0.05%) |
Jul 03, 2019 | 115.25 | 115.78 | 115.15 | 115.73 | 1,690,777 | +0.90(+0.78%) |
Jul 02, 2019 | 114.84 | 114.98 | 114.36 | 114.84 | 3,412,251 | +0.00(+0.00%) |
Jul 01, 2019 | 115.25 | 115.39 | 114.31 | 114.84 | 2,509,581 | +0.90(+0.79%) |
Jun 28, 2019 | 113.64 | 114.23 | 113.63 | 113.93 | 7,713,013 | +0.78(+0.69%) |
Jun 27, 2019 | 112.95 | 113.33 | 112.89 | 113.16 | 950,944 | +0.49(+0.44%) |
Jun 26, 2019 | 113.32 | 113.42 | 112.66 | 112.66 | 1,125,453 | -0.40(-0.36%) |
Jun 25, 2019 | 113.76 | 113.76 | 113.02 | 113.06 | 1,483,828 | -0.51(-0.45%) |
Jun 24, 2019 | 113.89 | 113.99 | 113.50 | 113.58 | 1,177,543 | -0.50(-0.44%) |
Jun 21, 2019 | 113.88 | 114.27 | 113.65 | 114.08 | 4,549,645 | +0.16(+0.14%) |
Jun 20, 2019 | 113.89 | 114.08 | 113.06 | 113.92 | 1,710,867 | +0.98(+0.86%) |
Jun 19, 2019 | 112.72 | 113.17 | 112.52 | 112.94 | 1,368,745 | +0.30(+0.26%) |
Jun 18, 2019 | 112.06 | 113.12 | 112.06 | 112.64 | 1,837,488 | +0.98(+0.88%) |
Jun 17, 2019 | 111.87 | 111.98 | 111.57 | 111.66 | 887,338 | -0.18(-0.16%) |
Jun 14, 2019 | 111.96 | 112.09 | 111.56 | 111.84 | 3,426,901 | -0.11(-0.10%) |
Jun 13, 2019 | 111.83 | 112.12 | 111.57 | 111.95 | 794,816 | +0.53(+0.48%) |
Jun 12, 2019 | 111.53 | 111.75 | 111.29 | 111.42 | 775,121 | -0.20(-0.18%) |
Jun 11, 2019 | 112.18 | 112.46 | 111.47 | 111.61 | 1,401,494 | -0.02(-0.02%) |
Jun 10, 2019 | 111.88 | 112.13 | 111.57 | 111.63 | 1,676,538 | +0.36(+0.32%) |
Jun 07, 2019 | 111.17 | 111.75 | 111.07 | 111.27 | 884,741 | +0.52(+0.47%) |
Jun 06, 2019 | 110.21 | 111.09 | 110.09 | 110.75 | 945,824 | +0.68(+0.62%) |
Jun 05, 2019 | 109.90 | 110.15 | 109.24 | 110.07 | 1,061,950 | +0.59(+0.54%) |
Jun 04, 2019 | 108.35 | 109.52 | 108.26 | 109.48 | 1,852,934 | +2.06(+1.91%) |
Jun 03, 2019 | 106.70 | 107.63 | 106.52 | 107.43 | 2,740,137 | +0.94(+0.89%) |
May 31, 2019 | 106.74 | 107.09 | 106.38 | 106.48 | 1,837,756 | -1.35(-1.26%) |
May 30, 2019 | 108.11 | 108.37 | 107.39 | 107.84 | 1,653,332 | -0.01(-0.01%) |
May 29, 2019 | 108.10 | 108.12 | 107.16 | 107.84 | 1,951,333 | -0.64(-0.59%) |
May 28, 2019 | 109.96 | 110.12 | 108.49 | 108.49 | 2,568,348 | -1.37(-1.25%) |
May 24, 2019 | 110.11 | 110.21 | 109.50 | 109.86 | 745,164 | +0.31(+0.28%) |
May 23, 2019 | 109.94 | 109.94 | 108.92 | 109.55 | 2,652,714 | -1.22(-1.10%) |
May 22, 2019 | 110.86 | 111.09 | 110.50 | 110.77 | 1,446,662 | -0.46(-0.42%) |
May 21, 2019 | 110.86 | 111.35 | 110.81 | 111.23 | 793,690 | +0.93(+0.84%) |
May 20, 2019 | 110.28 | 110.86 | 109.96 | 110.30 | 1,127,460 | -0.38(-0.35%) |
May 17, 2019 | 110.39 | 111.53 | 110.38 | 110.69 | 1,386,458 | -0.55(-0.50%) |
May 16, 2019 | 110.72 | 111.81 | 110.72 | 111.24 | 1,396,313 | +0.88(+0.80%) |
May 15, 2019 | 109.53 | 110.61 | 109.31 | 110.36 | 1,231,251 | +0.13(+0.12%) |
May 14, 2019 | 109.68 | 110.83 | 109.65 | 110.22 | 1,774,276 | +0.85(+0.78%) |
May 13, 2019 | 109.79 | 110.14 | 108.90 | 109.37 | 2,439,559 | -2.24(-2.00%) |
May 10, 2019 | 110.55 | 111.85 | 109.50 | 111.60 | 2,273,446 | +0.61(+0.55%) |
May 09, 2019 | 110.40 | 111.15 | 109.72 | 110.99 | 2,579,804 | -0.19(-0.17%) |
May 08, 2019 | 111.36 | 111.94 | 111.12 | 111.17 | 2,357,986 | -0.32(-0.29%) |
May 07, 2019 | 112.29 | 112.38 | 110.78 | 111.50 | 1,885,258 | -1.66(-1.46%) |
May 06, 2019 | 112.08 | 113.37 | 112.01 | 113.15 | 2,050,876 | -0.45(-0.39%) |
May 03, 2019 | 113.13 | 113.71 | 113.07 | 113.60 | 1,535,469 | +0.91(+0.81%) |
May 02, 2019 | 112.80 | 113.21 | 112.10 | 112.69 | 1,482,116 | -0.22(-0.20%) |
May 01, 2019 | 113.93 | 114.01 | 112.90 | 112.91 | 2,523,680 | -0.85(-0.75%) |
Apr 30, 2019 | 113.45 | 113.93 | 113.01 | 113.77 | 1,612,517 | +0.55(+0.49%) |
Apr 29, 2019 | 113.08 | 113.56 | 113.05 | 113.22 | 989,669 | +0.16(+0.14%) |
Apr 26, 2019 | 112.51 | 113.05 | 112.37 | 113.05 | 1,133,579 | +0.46(+0.41%) |
Apr 25, 2019 | 112.52 | 112.91 | 112.06 | 112.59 | 1,046,442 | -0.22(-0.20%) |
Apr 24, 2019 | 112.95 | 113.13 | 112.71 | 112.81 | 3,451,117 | -0.19(-0.17%) |
Apr 23, 2019 | 112.39 | 113.12 | 112.23 | 113.00 | 1,308,197 | +0.73(+0.65%) |
Apr 22, 2019 | 112.16 | 112.43 | 112.03 | 112.27 | 1,972,066 | -0.12(-0.11%) |
Apr 18, 2019 | 112.64 | 112.64 | 111.96 | 112.39 | 3,441,835 | +0.11(+0.10%) |
Apr 17, 2019 | 113.16 | 113.16 | 112.16 | 112.29 | 1,037,891 | -0.39(-0.35%) |
Apr 16, 2019 | 112.85 | 112.94 | 112.47 | 112.68 | 985,436 | +0.22(+0.20%) |
Apr 15, 2019 | 112.71 | 112.83 | 112.28 | 112.46 | 3,712,864 | -0.26(-0.23%) |
Apr 12, 2019 | 112.63 | 112.91 | 112.25 | 112.72 | 1,661,347 | +0.86(+0.77%) |
Apr 11, 2019 | 111.98 | 112.09 | 111.51 | 111.85 | 1,548,986 | +0.13(+0.12%) |
Apr 10, 2019 | 111.56 | 111.81 | 111.37 | 111.72 | 1,318,482 | +0.37(+0.33%) |
Apr 09, 2019 | 111.68 | 111.68 | 111.13 | 111.35 | 2,124,599 | -0.72(-0.64%) |
Apr 08, 2019 | 111.87 | 112.10 | 111.67 | 112.08 | 1,180,460 | +0.07(+0.06%) |
Apr 05, 2019 | 111.73 | 112.03 | 111.54 | 112.00 | 1,418,910 | +0.51(+0.45%) |
Apr 04, 2019 | 111.21 | 111.54 | 111.08 | 111.50 | 1,032,368 | +0.38(+0.34%) |
Apr 03, 2019 | 111.47 | 111.53 | 110.81 | 111.11 | 2,256,591 | +0.12(+0.11%) |
Apr 02, 2019 | 111.26 | 111.29 | 110.73 | 110.99 | 2,566,439 | -0.23(-0.21%) |
Apr 01, 2019 | 110.66 | 111.32 | 110.62 | 111.22 | 3,643,390 | +1.25(+1.13%) |
Mar 29, 2019 | 110.01 | 110.04 | 109.48 | 109.97 | 2,623,458 | +0.58(+0.53%) |
Mar 28, 2019 | 109.27 | 109.58 | 108.69 | 109.39 | 1,593,459 | +0.35(+0.32%) |
Mar 27, 2019 | 109.48 | 109.75 | 108.51 | 109.05 | 2,357,969 | -0.48(-0.44%) |
Mar 26, 2019 | 109.16 | 109.72 | 108.89 | 109.53 | 1,651,793 | +1.08(+0.99%) |
Mar 25, 2019 | 108.58 | 108.98 | 108.03 | 108.45 | 2,399,184 | -0.19(-0.17%) |
Mar 22, 2019 | 110.07 | 110.25 | 108.51 | 108.64 | 2,225,498 | -1.97(-1.78%) |
Mar 21, 2019 | 109.33 | 110.83 | 109.25 | 110.61 | 1,513,140 | +0.96(+0.88%) |
Mar 20, 2019 | 110.34 | 110.57 | 109.50 | 109.64 | 1,473,507 | -0.83(-0.75%) |
Mar 19, 2019 | 111.15 | 111.33 | 110.16 | 110.47 | 2,307,077 | -0.27(-0.24%) |
Mar 18, 2019 | 110.39 | 110.84 | 110.35 | 110.74 | 1,033,281 | +0.42(+0.39%) |
Mar 15, 2019 | 109.96 | 110.62 | 109.94 | 110.32 | 2,153,789 | +0.50(+0.46%) |
Mar 14, 2019 | 109.86 | 110.12 | 109.63 | 109.81 | 819,221 | -0.04(-0.04%) |
Mar 13, 2019 | 109.51 | 110.17 | 109.42 | 109.86 | 1,277,984 | +0.70(+0.64%) |
Mar 12, 2019 | 109.03 | 109.40 | 109.00 | 109.16 | 1,167,561 | +0.33(+0.30%) |
Mar 11, 2019 | 107.87 | 108.86 | 107.75 | 108.83 | 1,199,938 | +1.34(+1.24%) |
Mar 08, 2019 | 107.16 | 107.55 | 106.81 | 107.49 | 3,419,329 | -0.30(-0.28%) |
Mar 07, 2019 | 108.31 | 108.39 | 107.44 | 107.79 | 2,153,027 | -0.66(-0.60%) |
Mar 06, 2019 | 109.23 | 109.23 | 108.32 | 108.45 | 1,479,330 | -0.77(-0.71%) |
Mar 05, 2019 | 109.52 | 109.52 | 108.97 | 109.22 | 1,541,636 | -0.22(-0.20%) |
Mar 04, 2019 | 110.24 | 110.29 | 108.47 | 109.44 | 2,897,196 | -0.43(-0.40%) |
Mar 01, 2019 | 109.97 | 110.23 | 109.32 | 109.87 | 3,175,930 | +0.61(+0.56%) |
Feb 28, 2019 | 109.51 | 109.59 | 109.21 | 109.26 | 1,310,414 | -0.26(-0.23%) |
Feb 27, 2019 | 109.36 | 109.77 | 109.11 | 109.52 | 1,429,135 | -0.03(-0.03%) |
Feb 26, 2019 | 109.63 | 109.97 | 109.47 | 109.55 | 2,970,770 | -0.21(-0.19%) |
Feb 25, 2019 | 110.10 | 110.41 | 109.72 | 109.77 | 1,676,803 | +0.18(+0.16%) |
Feb 22, 2019 | 109.46 | 109.70 | 109.22 | 109.59 | 1,203,787 | +0.42(+0.38%) |
Feb 21, 2019 | 109.31 | 109.34 | 108.76 | 109.17 | 2,655,344 | -0.34(-0.31%) |
Feb 20, 2019 | 109.14 | 109.69 | 108.97 | 109.51 | 2,999,305 | +0.34(+0.31%) |
Feb 19, 2019 | 108.67 | 109.47 | 108.47 | 109.17 | 1,928,909 | +0.30(+0.28%) |
Feb 15, 2019 | 108.20 | 108.88 | 108.14 | 108.87 | 1,585,368 | +1.48(+1.38%) |
Feb 14, 2019 | 107.25 | 107.92 | 106.95 | 107.39 | 2,540,150 | -0.30(-0.28%) |
Feb 13, 2019 | 107.62 | 107.99 | 107.43 | 107.69 | 2,668,341 | +0.35(+0.33%) |
Feb 12, 2019 | 106.75 | 107.53 | 106.67 | 107.34 | 2,365,032 | +1.24(+1.17%) |
Feb 11, 2019 | 106.14 | 106.20 | 105.79 | 106.10 | 3,082,701 | +0.18(+0.17%) |
Feb 08, 2019 | 105.47 | 105.92 | 104.89 | 105.92 | 1,579,046 | +0.02(+0.02%) |
Feb 07, 2019 | 106.22 | 106.31 | 105.14 | 105.91 | 2,079,686 | -0.83(-0.78%) |
Feb 06, 2019 | 106.52 | 106.89 | 106.52 | 106.74 | 2,681,956 | -0.03(-0.03%) |
Feb 05, 2019 | 106.80 | 106.93 | 106.36 | 106.76 | 2,267,719 | +0.16(+0.15%) |
Feb 04, 2019 | 106.27 | 106.61 | 105.63 | 106.61 | 3,277,942 | +0.36(+0.34%) |
Feb 01, 2019 | 106.22 | 106.53 | 105.86 | 106.24 | 4,301,482 | +0.36(+0.34%) |
Jan 31, 2019 | 104.94 | 106.09 | 104.82 | 105.88 | 4,874,313 | +0.65(+0.61%) |
Jan 30, 2019 | 104.65 | 105.66 | 104.22 | 105.23 | 3,486,460 | +0.93(+0.89%) |
Jan 29, 2019 | 104.19 | 104.55 | 104.01 | 104.30 | 3,223,746 | +0.21(+0.20%) |
Jan 28, 2019 | 103.75 | 104.11 | 103.31 | 104.09 | 9,513,964 | -0.37(-0.36%) |
Jan 25, 2019 | 104.58 | 104.94 | 104.32 | 104.46 | 2,630,878 | +0.55(+0.53%) |
Jan 24, 2019 | 103.68 | 104.06 | 103.32 | 103.91 | 4,294,773 | +0.11(+0.10%) |
Jan 23, 2019 | 104.07 | 104.30 | 102.90 | 103.81 | 6,209,523 | +0.19(+0.19%) |
Jan 22, 2019 | 104.25 | 104.33 | 103.01 | 103.61 | 12,587,150 | -1.22(-1.17%) |
Jan 18, 2019 | 104.23 | 104.91 | 103.92 | 104.83 | 6,988,017 | +1.37(+1.33%) |
Jan 17, 2019 | 102.33 | 103.80 | 102.33 | 103.46 | 4,320,339 | +0.80(+0.78%) |
Jan 16, 2019 | 102.47 | 103.11 | 102.42 | 102.66 | 2,616,725 | +0.39(+0.38%) |
Jan 15, 2019 | 101.48 | 102.40 | 101.48 | 102.27 | 2,969,185 | +0.76(+0.75%) |
Jan 14, 2019 | 101.17 | 101.83 | 101.02 | 101.51 | 7,984,826 | -0.43(-0.43%) |
Jan 11, 2019 | 101.35 | 101.94 | 101.12 | 101.94 | 11,007,603 | +0.19(+0.19%) |
Jan 10, 2019 | 100.78 | 101.81 | 100.52 | 101.75 | 3,643,944 | +0.42(+0.42%) |
Jan 09, 2019 | 101.30 | 101.64 | 100.68 | 101.33 | 2,885,133 | +0.42(+0.42%) |
Jan 08, 2019 | 101.02 | 101.08 | 100.06 | 100.90 | 3,216,675 | +0.82(+0.81%) |
Jan 07, 2019 | 99.53 | 100.85 | 99.19 | 100.08 | 5,676,000 | +0.56(+0.56%) |
Jan 04, 2019 | 97.85 | 99.75 | 97.85 | 99.53 | 5,247,419 | +2.78(+2.87%) |
Jan 03, 2019 | 97.97 | 98.29 | 96.57 | 96.75 | 4,539,914 | -1.60(-1.63%) |
Jan 02, 2019 | 97.01 | 98.65 | 96.75 | 98.35 | 8,170,298 | -0.02(-0.02%) |
Dec 31, 2018 | 97.99 | 98.37 | 97.17 | 98.37 | 10,439,859 | +0.86(+0.88%) |
Dec 28, 2018 | 98.07 | 98.75 | 97.15 | 97.51 | 10,560,769 | -0.07(-0.07%) |
Dec 27, 2018 | 95.49 | 97.58 | 94.24 | 97.58 | 12,285,632 | +0.88(+0.91%) |
Dec 26, 2018 | 93.24 | 96.71 | 92.18 | 96.70 | 10,803,443 | +3.88(+4.18%) |
Dec 24, 2018 | 94.90 | 95.26 | 92.78 | 92.82 | 6,137,361 | -2.69(-2.82%) |
Dec 21, 2018 | 97.28 | 98.69 | 95.32 | 95.51 | 10,540,787 | -1.49(-1.53%) |
Dec 20, 2018 | 97.92 | 98.61 | 96.16 | 97.00 | 10,474,901 | -1.47(-1.49%) |
Dec 19, 2018 | 99.82 | 101.29 | 97.83 | 98.47 | 8,193,036 | -1.24(-1.24%) |
Dec 18, 2018 | 100.90 | 101.18 | 99.13 | 99.71 | 7,351,747 | -0.50(-0.50%) |
Dec 17, 2018 | 101.80 | 102.23 | 99.64 | 100.22 | 8,359,984 | -1.93(-1.89%) |
Dec 14, 2018 | 102.88 | 103.37 | 101.87 | 102.15 | 6,009,995 | -1.51(-1.46%) |
Dec 13, 2018 | 104.07 | 104.38 | 103.26 | 103.67 | 5,685,075 | -0.10(-0.09%) |
Dec 12, 2018 | 104.68 | 104.98 | 103.73 | 103.76 | 6,474,097 | +0.33(+0.32%) |
Dec 11, 2018 | 104.80 | 105.05 | 102.96 | 103.44 | 9,240,325 | -0.19(-0.19%) |
Dec 10, 2018 | 104.03 | 104.12 | 101.74 | 103.63 | 6,087,657 | -0.40(-0.39%) |
Dec 07, 2018 | 105.89 | 106.57 | 103.67 | 104.03 | 7,077,779 | -1.91(-1.80%) |
Dec 06, 2018 | 105.05 | 105.94 | 103.25 | 105.94 | 5,965,025 | -0.53(-0.49%) |
Dec 04, 2018 | 109.39 | 109.50 | 106.30 | 106.47 | 5,295,600 | -2.52(-2.31%) |
Dec 03, 2018 | 109.98 | 110.02 | 108.77 | 108.99 | 8,104,054 | +0.39(+0.36%) |
Nov 30, 2018 | 107.89 | 108.80 | 107.79 | 108.60 | 3,633,035 | +0.64(+0.59%) |
Nov 29, 2018 | 107.83 | 108.56 | 107.49 | 107.96 | 2,581,859 | -0.12(-0.11%) |
Nov 28, 2018 | 106.72 | 108.09 | 106.16 | 108.08 | 5,257,475 | +1.59(+1.50%) |
Nov 27, 2018 | 105.86 | 106.51 | 105.70 | 106.49 | 4,171,350 | +0.26(+0.25%) |
Nov 26, 2018 | 105.65 | 106.33 | 105.65 | 106.22 | 5,132,932 | +1.29(+1.23%) |
Nov 23, 2018 | 104.80 | 105.42 | 104.63 | 104.93 | 1,306,332 | -0.60(-0.57%) |
Nov 21, 2018 | 105.53 | 105.53 | 105.53 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.35 | 106.71 | 104.95 | 105.24 | 4,295,620 | -2.02(-1.89%) |
Nov 19, 2018 | 107.70 | 108.12 | 106.73 | 107.26 | 3,993,599 | -0.62(-0.58%) |
Nov 16, 2018 | 107.14 | 108.19 | 107.00 | 107.89 | 2,988,681 | +0.54(+0.50%) |
Nov 15, 2018 | 105.76 | 107.41 | 105.25 | 107.35 | 3,350,726 | +1.05(+0.98%) |
Nov 14, 2018 | 107.67 | 107.78 | 105.62 | 106.30 | 2,837,846 | -0.69(-0.64%) |
Nov 13, 2018 | 107.39 | 108.02 | 106.68 | 106.99 | 3,118,096 | -0.13(-0.12%) |
Nov 12, 2018 | 108.56 | 108.70 | 106.94 | 107.12 | 2,234,821 | -1.55(-1.42%) |
Nov 09, 2018 | 108.93 | 109.06 | 108.11 | 108.67 | 1,832,777 | -0.71(-0.65%) |
Nov 08, 2018 | 109.17 | 109.72 | 108.93 | 109.38 | 1,904,795 | -0.06(-0.06%) |
Nov 07, 2018 | 108.77 | 109.55 | 108.15 | 109.44 | 2,802,600 | +1.49(+1.38%) |
Nov 06, 2018 | 107.34 | 108.01 | 107.09 | 107.96 | 2,422,013 | +0.60(+0.56%) |
Nov 05, 2018 | 106.67 | 107.61 | 106.61 | 107.36 | 2,486,449 | +1.11(+1.04%) |
Nov 02, 2018 | 107.31 | 107.32 | 105.35 | 106.25 | 3,071,229 | -0.25(-0.23%) |