Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.47 | 120.58 | 119.48 | 120.02 | 683,527 | -0.50(-0.41%) |
Oct 30, 2019 | 119.71 | 120.60 | 119.33 | 120.52 | 742,493 | +0.86(+0.72%) |
Oct 29, 2019 | 119.57 | 120.23 | 119.52 | 119.66 | 510,837 | +0.08(+0.07%) |
Oct 28, 2019 | 119.55 | 119.96 | 119.26 | 119.58 | 446,020 | +0.56(+0.47%) |
Oct 25, 2019 | 118.47 | 119.35 | 118.17 | 119.02 | 355,200 | +0.34(+0.29%) |
Oct 24, 2019 | 118.21 | 118.86 | 118.03 | 118.68 | 623,712 | +1.33(+1.13%) |
Oct 23, 2019 | 117.17 | 117.65 | 116.88 | 117.35 | 998,137 | -0.06(-0.05%) |
Oct 22, 2019 | 119.25 | 119.47 | 117.34 | 117.41 | 986,559 | -1.44(-1.21%) |
Oct 21, 2019 | 118.74 | 118.92 | 118.30 | 118.85 | 1,496,179 | +0.59(+0.50%) |
Oct 18, 2019 | 118.60 | 119.08 | 117.69 | 118.26 | 865,200 | -0.67(-0.56%) |
Oct 17, 2019 | 119.16 | 119.57 | 118.74 | 118.93 | 653,604 | +0.31(+0.26%) |
Oct 16, 2019 | 118.84 | 118.84 | 118.03 | 118.62 | 995,628 | -0.68(-0.57%) |
Oct 15, 2019 | 118.96 | 119.66 | 118.96 | 119.30 | 669,187 | +0.63(+0.53%) |
Oct 14, 2019 | 118.87 | 119.30 | 118.54 | 118.67 | 1,888,533 | -0.21(-0.18%) |
Oct 11, 2019 | 119.15 | 119.91 | 118.84 | 118.88 | 1,491,000 | +0.94(+0.80%) |
Oct 10, 2019 | 117.15 | 118.35 | 117.15 | 117.94 | 1,484,015 | +0.42(+0.36%) |
Oct 09, 2019 | 117.03 | 117.93 | 116.93 | 117.52 | 1,085,601 | +1.30(+1.12%) |
Oct 08, 2019 | 117.57 | 118.20 | 116.16 | 116.22 | 3,234,494 | -2.18(-1.84%) |
Oct 07, 2019 | 118.70 | 119.21 | 118.28 | 118.40 | 1,733,022 | -0.64(-0.54%) |
Oct 04, 2019 | 117.57 | 119.16 | 117.57 | 119.04 | 2,684,200 | +1.90(+1.62%) |
Oct 03, 2019 | 115.78 | 117.17 | 114.88 | 117.14 | 2,659,469 | +1.27(+1.10%) |
Oct 02, 2019 | 117.19 | 117.64 | 115.16 | 115.87 | 1,954,434 | -2.10(-1.78%) |
Oct 01, 2019 | 119.46 | 119.81 | 117.95 | 117.97 | 6,123,551 | -1.28(-1.07%) |
Sep 30, 2019 | 118.82 | 119.56 | 118.65 | 119.25 | 1,590,302 | +0.72(+0.61%) |
Sep 27, 2019 | 120.06 | 120.13 | 117.72 | 118.53 | 1,421,200 | -1.25(-1.04%) |
Sep 26, 2019 | 119.80 | 120.16 | 118.99 | 119.78 | 1,980,425 | +0.24(+0.20%) |
Sep 25, 2019 | 119.12 | 119.79 | 118.18 | 119.54 | 2,054,587 | +0.26(+0.22%) |
Sep 24, 2019 | 120.63 | 121.01 | 118.81 | 119.28 | 5,964,752 | -1.24(-1.03%) |
Sep 23, 2019 | 120.16 | 120.78 | 120.11 | 120.52 | 518,045 | +0.08(+0.07%) |
Sep 20, 2019 | 121.31 | 121.36 | 119.92 | 120.44 | 1,414,000 | -0.46(-0.38%) |
Sep 19, 2019 | 120.94 | 121.57 | 120.82 | 120.90 | 642,856 | +0.13(+0.11%) |
Sep 18, 2019 | 120.54 | 120.96 | 119.34 | 120.77 | 570,652 | +0.15(+0.12%) |
Sep 17, 2019 | 119.63 | 120.65 | 119.63 | 120.62 | 1,169,698 | +1.07(+0.90%) |
Sep 16, 2019 | 119.49 | 119.86 | 119.00 | 119.55 | 1,234,415 | -0.55(-0.46%) |
Sep 13, 2019 | 120.88 | 120.88 | 119.97 | 120.10 | 2,500,900 | -0.69(-0.57%) |
Sep 12, 2019 | 120.37 | 121.28 | 120.36 | 120.79 | 2,358,732 | +1.11(+0.93%) |
Sep 11, 2019 | 119.40 | 119.74 | 118.99 | 119.68 | 2,791,742 | +0.52(+0.44%) |
Sep 10, 2019 | 120.30 | 120.30 | 118.30 | 119.16 | 2,601,882 | -1.79(-1.48%) |
Sep 09, 2019 | 123.47 | 123.48 | 120.50 | 120.95 | 1,430,518 | -2.04(-1.66%) |
Sep 06, 2019 | 123.36 | 123.50 | 122.88 | 122.99 | 853,400 | -0.04(-0.03%) |
Sep 05, 2019 | 122.82 | 123.37 | 122.58 | 123.03 | 757,900 | +1.18(+0.97%) |
Sep 04, 2019 | 121.31 | 121.85 | 120.98 | 121.85 | 1,046,218 | +1.44(+1.20%) |
Sep 03, 2019 | 120.37 | 120.75 | 119.92 | 120.41 | 717,399 | -0.64(-0.53%) |
Aug 30, 2019 | 121.89 | 122.27 | 120.41 | 121.05 | 1,510,300 | -0.18(-0.15%) |
Aug 29, 2019 | 121.01 | 121.54 | 120.37 | 121.23 | 594,685 | +1.42(+1.19%) |
Aug 28, 2019 | 119.03 | 119.93 | 118.40 | 119.81 | 1,070,253 | +0.55(+0.46%) |
Aug 27, 2019 | 119.87 | 120.21 | 118.85 | 119.26 | 594,268 | +0.10(+0.08%) |
Aug 26, 2019 | 118.65 | 119.16 | 118.04 | 119.16 | 566,185 | +1.52(+1.29%) |
Aug 23, 2019 | 120.18 | 121.15 | 117.13 | 117.64 | 1,497,200 | -3.08(-2.55%) |
Aug 22, 2019 | 121.20 | 121.38 | 119.75 | 120.72 | 444,643 | -0.13(-0.11%) |
Aug 21, 2019 | 120.58 | 121.00 | 120.41 | 120.85 | 464,603 | +1.10(+0.92%) |
Aug 20, 2019 | 120.20 | 120.70 | 119.68 | 119.75 | 579,178 | -0.64(-0.53%) |
Aug 19, 2019 | 120.69 | 120.72 | 119.94 | 120.39 | 823,119 | +1.14(+0.96%) |
Aug 16, 2019 | 118.34 | 119.47 | 118.19 | 119.25 | 1,249,500 | +1.63(+1.39%) |
Aug 15, 2019 | 117.28 | 118.00 | 116.80 | 117.62 | 1,048,962 | +0.50(+0.43%) |
Aug 14, 2019 | 118.91 | 119.31 | 117.04 | 117.12 | 1,030,362 | -3.31(-2.75%) |
Aug 13, 2019 | 118.56 | 120.73 | 118.09 | 120.43 | 3,042,073 | +1.76(+1.48%) |
Aug 12, 2019 | 119.61 | 119.73 | 118.16 | 118.67 | 522,191 | -1.48(-1.23%) |
Aug 09, 2019 | 120.10 | 120.69 | 119.25 | 120.15 | 599,900 | -0.38(-0.32%) |
Aug 08, 2019 | 118.66 | 120.57 | 118.66 | 120.53 | 1,761,356 | +2.46(+2.08%) |
Aug 07, 2019 | 116.41 | 118.42 | 115.50 | 118.07 | 1,580,795 | +0.35(+0.30%) |
Aug 06, 2019 | 116.60 | 117.92 | 116.42 | 117.72 | 1,933,031 | +2.09(+1.81%) |
Aug 05, 2019 | 117.32 | 117.70 | 114.69 | 115.63 | 1,337,449 | -3.67(-3.08%) |
Aug 02, 2019 | 120.05 | 120.12 | 118.65 | 119.30 | 1,827,900 | -1.25(-1.04%) |
Aug 01, 2019 | 120.89 | 122.64 | 120.14 | 120.55 | 3,194,936 | -0.18(-0.15%) |
Jul 31, 2019 | 122.63 | 122.70 | 119.62 | 120.73 | 826,450 | -1.87(-1.53%) |
Jul 30, 2019 | 122.47 | 123.23 | 122.38 | 122.60 | 1,639,226 | -0.25(-0.20%) |
Jul 29, 2019 | 123.10 | 123.11 | 122.41 | 122.85 | 2,307,264 | -0.19(-0.15%) |
Jul 26, 2019 | 122.54 | 123.12 | 122.53 | 123.04 | 1,879,200 | +0.82(+0.67%) |
Jul 25, 2019 | 122.16 | 122.53 | 121.79 | 122.22 | 762,228 | -0.44(-0.36%) |
Jul 24, 2019 | 122.15 | 122.66 | 121.68 | 122.66 | 786,980 | +0.37(+0.30%) |
Jul 23, 2019 | 122.48 | 122.77 | 121.45 | 122.29 | 608,208 | +0.26(+0.21%) |
Jul 22, 2019 | 121.75 | 122.34 | 121.61 | 122.03 | 666,354 | +0.58(+0.48%) |
Jul 19, 2019 | 122.99 | 123.00 | 121.41 | 121.45 | 1,003,400 | -1.00(-0.82%) |
Jul 18, 2019 | 121.50 | 122.53 | 121.39 | 122.45 | 938,452 | +0.75(+0.62%) |
Jul 17, 2019 | 122.28 | 122.53 | 121.70 | 121.70 | 2,444,582 | -0.49(-0.41%) |
Jul 16, 2019 | 122.76 | 122.84 | 122.07 | 122.19 | 619,686 | -0.55(-0.44%) |
Jul 15, 2019 | 122.64 | 122.84 | 122.46 | 122.74 | 538,327 | +0.26(+0.21%) |
Jul 12, 2019 | 122.25 | 122.49 | 121.59 | 122.48 | 907,800 | +0.41(+0.34%) |
Jul 11, 2019 | 121.99 | 122.18 | 121.53 | 122.07 | 1,052,185 | +0.23(+0.19%) |
Jul 10, 2019 | 121.81 | 122.30 | 121.63 | 121.84 | 611,564 | +0.63(+0.52%) |
Jul 09, 2019 | 120.35 | 121.33 | 120.35 | 121.21 | 991,016 | +0.38(+0.31%) |
Jul 08, 2019 | 121.02 | 121.04 | 120.59 | 120.83 | 601,938 | -0.60(-0.49%) |
Jul 05, 2019 | 121.32 | 121.52 | 120.28 | 121.43 | 1,559,900 | -0.45(-0.37%) |
Jul 03, 2019 | 120.80 | 121.88 | 120.80 | 121.88 | 828,900 | +1.23(+1.02%) |
Jul 02, 2019 | 119.84 | 120.65 | 119.77 | 120.65 | 1,235,179 | +0.81(+0.68%) |
Jul 01, 2019 | 119.86 | 120.48 | 119.24 | 119.84 | 1,390,811 | +1.24(+1.05%) |
Jun 28, 2019 | 118.54 | 118.71 | 117.99 | 118.60 | 528,100 | +0.50(+0.42%) |
Jun 27, 2019 | 118.14 | 118.25 | 117.80 | 118.10 | 671,768 | +0.40(+0.34%) |
Jun 26, 2019 | 118.77 | 118.90 | 117.65 | 117.70 | 719,287 | -0.64(-0.54%) |
Jun 25, 2019 | 119.61 | 119.86 | 118.26 | 118.34 | 976,894 | -1.38(-1.15%) |
Jun 24, 2019 | 119.89 | 120.33 | 119.57 | 119.72 | 749,556 | -0.03(-0.03%) |
Jun 21, 2019 | 120.30 | 120.50 | 119.67 | 119.75 | 473,100 | -0.70(-0.58%) |
Jun 20, 2019 | 120.25 | 120.74 | 119.47 | 120.45 | 1,027,187 | +1.22(+1.02%) |
Jun 19, 2019 | 118.57 | 119.43 | 118.12 | 119.23 | 816,942 | +0.85(+0.72%) |
Jun 18, 2019 | 118.30 | 118.78 | 118.12 | 118.38 | 1,027,242 | +0.89(+0.76%) |
Jun 17, 2019 | 117.77 | 117.80 | 117.25 | 117.49 | 849,361 | -0.54(-0.46%) |
Jun 14, 2019 | 118.00 | 118.33 | 117.74 | 118.03 | 312,300 | -0.23(-0.19%) |
Jun 13, 2019 | 118.50 | 118.55 | 117.81 | 118.26 | 626,697 | +0.20(+0.17%) |
Jun 12, 2019 | 117.60 | 118.13 | 117.59 | 118.06 | 693,508 | +0.33(+0.28%) |
Jun 11, 2019 | 118.95 | 119.08 | 117.16 | 117.73 | 646,769 | -0.44(-0.37%) |
Jun 10, 2019 | 118.31 | 118.86 | 118.17 | 118.17 | 1,636,190 | +0.25(+0.21%) |
Jun 07, 2019 | 116.90 | 118.44 | 116.90 | 117.92 | 1,141,200 | +1.51(+1.30%) |
Jun 06, 2019 | 115.69 | 116.74 | 115.47 | 116.41 | 1,091,208 | +0.90(+0.78%) |
Jun 05, 2019 | 114.48 | 115.54 | 114.09 | 115.51 | 2,331,225 | +1.91(+1.68%) |
Jun 04, 2019 | 112.28 | 113.60 | 111.94 | 113.60 | 757,856 | +2.17(+1.95%) |
Jun 03, 2019 | 112.10 | 112.75 | 110.75 | 111.43 | 1,166,622 | -0.76(-0.68%) |
May 31, 2019 | 112.00 | 112.76 | 111.72 | 112.19 | 1,119,300 | -0.85(-0.75%) |
May 30, 2019 | 112.90 | 113.20 | 112.26 | 113.04 | 1,111,140 | +0.86(+0.77%) |
May 29, 2019 | 112.36 | 112.60 | 111.67 | 112.18 | 3,156,740 | -0.72(-0.64%) |
May 28, 2019 | 114.01 | 114.71 | 112.90 | 112.90 | 2,165,708 | -0.94(-0.83%) |
May 24, 2019 | 113.97 | 114.31 | 113.60 | 113.84 | 476,800 | +0.17(+0.15%) |
May 23, 2019 | 113.69 | 114.00 | 113.05 | 113.67 | 664,593 | -0.78(-0.68%) |
May 22, 2019 | 113.73 | 114.55 | 113.73 | 114.45 | 380,386 | +0.37(+0.32%) |
May 21, 2019 | 113.95 | 114.43 | 113.89 | 114.08 | 766,063 | +0.65(+0.57%) |
May 20, 2019 | 113.12 | 113.83 | 113.08 | 113.43 | 536,782 | -0.38(-0.33%) |
May 17, 2019 | 113.41 | 114.57 | 113.41 | 113.81 | 753,000 | -0.32(-0.28%) |
May 16, 2019 | 113.11 | 114.69 | 113.11 | 114.13 | 496,353 | +1.25(+1.11%) |
May 15, 2019 | 111.91 | 113.18 | 111.79 | 112.88 | 646,509 | +0.48(+0.43%) |
May 14, 2019 | 112.16 | 113.05 | 112.04 | 112.40 | 669,025 | +0.58(+0.52%) |
May 13, 2019 | 111.62 | 112.36 | 111.32 | 111.82 | 1,062,313 | -1.74(-1.53%) |
May 10, 2019 | 112.31 | 113.78 | 111.35 | 113.56 | 1,013,700 | +0.96(+0.85%) |
May 09, 2019 | 111.58 | 112.82 | 111.47 | 112.60 | 843,210 | -0.17(-0.15%) |
May 08, 2019 | 112.68 | 113.40 | 112.32 | 112.77 | 1,069,510 | -0.07(-0.06%) |
May 07, 2019 | 113.64 | 113.97 | 112.10 | 112.84 | 896,909 | -1.68(-1.47%) |
May 06, 2019 | 112.92 | 114.64 | 112.82 | 114.52 | 581,164 | -0.07(-0.06%) |
May 03, 2019 | 114.31 | 114.68 | 114.05 | 114.59 | 478,800 | +0.81(+0.71%) |
May 02, 2019 | 113.68 | 114.17 | 113.04 | 113.78 | 830,889 | -0.05(-0.04%) |
May 01, 2019 | 114.85 | 114.90 | 113.77 | 113.83 | 1,899,923 | -0.88(-0.77%) |
Apr 30, 2019 | 114.04 | 114.86 | 113.82 | 114.71 | 855,432 | +0.73(+0.64%) |
Apr 29, 2019 | 114.12 | 114.22 | 113.85 | 113.98 | 420,434 | -0.19(-0.17%) |
Apr 26, 2019 | 113.43 | 114.18 | 113.27 | 114.17 | 562,300 | +0.90(+0.79%) |
Apr 25, 2019 | 112.76 | 113.44 | 112.36 | 113.27 | 646,686 | +0.54(+0.48%) |
Apr 24, 2019 | 112.54 | 113.00 | 112.48 | 112.73 | 561,345 | +0.19(+0.17%) |
Apr 23, 2019 | 111.73 | 112.65 | 111.54 | 112.54 | 582,390 | +0.89(+0.80%) |
Apr 22, 2019 | 111.41 | 111.88 | 111.31 | 111.65 | 433,895 | +0.00(+0.00%) |
Apr 18, 2019 | 111.46 | 111.75 | 110.72 | 111.65 | 848,600 | +0.24(+0.22%) |
Apr 17, 2019 | 112.68 | 112.70 | 111.16 | 111.41 | 623,322 | -0.95(-0.85%) |
Apr 16, 2019 | 113.52 | 113.60 | 112.07 | 112.36 | 639,904 | -0.71(-0.63%) |
Apr 15, 2019 | 112.85 | 113.10 | 112.73 | 113.07 | 484,506 | +0.28(+0.25%) |
Apr 12, 2019 | 112.92 | 113.02 | 112.66 | 112.79 | 716,500 | +0.37(+0.33%) |
Apr 11, 2019 | 112.86 | 112.91 | 112.07 | 112.42 | 1,024,302 | -0.33(-0.29%) |
Apr 10, 2019 | 112.60 | 112.88 | 112.40 | 112.75 | 576,981 | +0.33(+0.29%) |
Apr 09, 2019 | 112.35 | 112.50 | 112.01 | 112.42 | 1,511,522 | -0.18(-0.16%) |
Apr 08, 2019 | 112.34 | 112.64 | 111.90 | 112.60 | 795,843 | +0.07(+0.06%) |
Apr 05, 2019 | 112.31 | 112.66 | 112.23 | 112.53 | 779,600 | +0.47(+0.42%) |
Apr 04, 2019 | 112.36 | 112.47 | 111.55 | 112.06 | 924,770 | -0.25(-0.22%) |
Apr 03, 2019 | 112.73 | 112.75 | 112.12 | 112.31 | 873,898 | -0.05(-0.04%) |
Apr 02, 2019 | 112.49 | 112.75 | 112.10 | 112.36 | 972,474 | -0.21(-0.19%) |
Apr 01, 2019 | 112.87 | 112.98 | 112.26 | 112.57 | 1,210,726 | +0.39(+0.35%) |
Mar 29, 2019 | 111.96 | 112.23 | 111.50 | 112.18 | 1,154,900 | +0.73(+0.66%) |
Mar 28, 2019 | 111.38 | 111.69 | 110.95 | 111.45 | 827,590 | +0.24(+0.22%) |
Mar 27, 2019 | 111.83 | 111.96 | 110.60 | 111.21 | 1,059,890 | -0.55(-0.49%) |
Mar 26, 2019 | 111.53 | 112.12 | 111.28 | 111.76 | 1,144,197 | +0.73(+0.66%) |
Mar 25, 2019 | 110.65 | 111.34 | 110.51 | 111.03 | 935,907 | +0.12(+0.11%) |
Mar 22, 2019 | 111.67 | 112.18 | 110.87 | 110.91 | 1,470,400 | -1.27(-1.13%) |
Mar 21, 2019 | 110.61 | 112.32 | 110.57 | 112.18 | 925,386 | +1.20(+1.08%) |
Mar 20, 2019 | 111.24 | 111.68 | 110.53 | 110.98 | 842,969 | -0.82(-0.73%) |
Mar 19, 2019 | 111.86 | 112.24 | 111.40 | 111.80 | 746,756 | +0.24(+0.22%) |
Mar 18, 2019 | 111.56 | 111.76 | 111.12 | 111.56 | 941,841 | +0.03(+0.03%) |
Mar 15, 2019 | 111.07 | 111.82 | 110.98 | 111.53 | 742,400 | +0.62(+0.56%) |
Mar 14, 2019 | 110.93 | 111.12 | 110.55 | 110.91 | 513,142 | +0.02(+0.02%) |
Mar 13, 2019 | 110.58 | 111.29 | 110.45 | 110.89 | 963,901 | +0.63(+0.57%) |
Mar 12, 2019 | 109.99 | 110.49 | 109.91 | 110.26 | 2,136,068 | +0.45(+0.41%) |
Mar 11, 2019 | 108.66 | 109.83 | 108.66 | 109.81 | 753,054 | +1.42(+1.31%) |
Mar 08, 2019 | 107.99 | 108.45 | 107.62 | 108.39 | 1,322,800 | -0.31(-0.29%) |
Mar 07, 2019 | 109.15 | 109.32 | 108.39 | 108.70 | 1,963,100 | -0.66(-0.60%) |
Mar 06, 2019 | 110.01 | 110.06 | 109.16 | 109.36 | 952,703 | -0.61(-0.55%) |
Mar 05, 2019 | 110.06 | 110.18 | 109.74 | 109.97 | 927,144 | -0.05(-0.05%) |
Mar 04, 2019 | 111.23 | 111.31 | 109.12 | 110.02 | 1,646,038 | -0.85(-0.77%) |
Mar 01, 2019 | 110.98 | 110.99 | 110.28 | 110.87 | 1,077,000 | +0.55(+0.50%) |
Feb 28, 2019 | 109.96 | 110.68 | 109.88 | 110.32 | 1,037,093 | +0.28(+0.25%) |
Feb 27, 2019 | 109.95 | 110.17 | 109.57 | 110.04 | 760,280 | -0.24(-0.22%) |
Feb 26, 2019 | 110.15 | 110.58 | 109.99 | 110.28 | 938,132 | +0.00(+0.00%) |
Feb 25, 2019 | 110.98 | 111.21 | 110.21 | 110.28 | 1,683,736 | -0.21(-0.19%) |
Feb 22, 2019 | 109.93 | 110.56 | 109.79 | 110.49 | 724,800 | +0.78(+0.71%) |
Feb 21, 2019 | 109.22 | 109.82 | 109.01 | 109.71 | 859,949 | +0.21(+0.19%) |
Feb 20, 2019 | 109.54 | 109.80 | 109.06 | 109.50 | 835,604 | -0.04(-0.04%) |
Feb 19, 2019 | 109.25 | 109.87 | 109.25 | 109.54 | 782,824 | +0.08(+0.07%) |
Feb 15, 2019 | 108.92 | 109.48 | 108.92 | 109.46 | 988,600 | +1.14(+1.05%) |
Feb 14, 2019 | 108.00 | 108.77 | 107.89 | 108.32 | 696,174 | -0.13(-0.12%) |
Feb 13, 2019 | 108.65 | 108.78 | 108.17 | 108.45 | 1,002,072 | +0.05(+0.05%) |
Feb 12, 2019 | 107.89 | 108.57 | 107.61 | 108.40 | 1,922,460 | +1.12(+1.04%) |
Feb 11, 2019 | 107.54 | 107.68 | 107.02 | 107.28 | 827,505 | +0.00(+0.00%) |
Feb 08, 2019 | 106.22 | 107.28 | 106.22 | 107.28 | 1,154,700 | +0.41(+0.38%) |
Feb 07, 2019 | 106.66 | 107.08 | 106.08 | 106.87 | 1,400,165 | -0.48(-0.45%) |
Feb 06, 2019 | 107.15 | 107.41 | 106.81 | 107.35 | 1,010,522 | +0.08(+0.07%) |
Feb 05, 2019 | 107.28 | 107.57 | 107.07 | 107.27 | 1,113,039 | +0.17(+0.16%) |
Feb 04, 2019 | 106.79 | 107.10 | 106.21 | 107.10 | 812,027 | +0.20(+0.19%) |
Feb 01, 2019 | 106.85 | 107.13 | 106.54 | 106.90 | 1,142,000 | +0.20(+0.19%) |
Jan 31, 2019 | 105.54 | 106.90 | 105.51 | 106.70 | 1,346,078 | +0.97(+0.92%) |
Jan 30, 2019 | 104.56 | 105.98 | 104.37 | 105.73 | 1,165,649 | +2.17(+2.10%) |
Jan 29, 2019 | 103.99 | 104.01 | 103.04 | 103.56 | 573,593 | -0.43(-0.41%) |
Jan 28, 2019 | 104.06 | 104.42 | 103.35 | 103.99 | 869,551 | -1.05(-1.00%) |
Jan 25, 2019 | 105.19 | 105.48 | 104.84 | 105.04 | 1,231,900 | +0.68(+0.65%) |
Jan 24, 2019 | 104.65 | 104.96 | 103.77 | 104.36 | 1,091,187 | -0.31(-0.30%) |
Jan 23, 2019 | 104.90 | 105.34 | 103.62 | 104.67 | 1,165,944 | +0.32(+0.31%) |
Jan 22, 2019 | 104.88 | 105.13 | 103.52 | 104.35 | 1,658,754 | -1.16(-1.10%) |
Jan 18, 2019 | 105.30 | 105.78 | 104.65 | 105.51 | 1,354,600 | +1.10(+1.05%) |
Jan 17, 2019 | 103.25 | 104.81 | 103.22 | 104.41 | 1,183,470 | +0.79(+0.76%) |
Jan 16, 2019 | 103.82 | 104.31 | 103.60 | 103.62 | 1,991,131 | -0.16(-0.15%) |
Jan 15, 2019 | 102.53 | 103.90 | 102.47 | 103.78 | 5,383,512 | +1.61(+1.58%) |
Jan 14, 2019 | 102.15 | 102.68 | 102.04 | 102.17 | 972,792 | -0.90(-0.87%) |
Jan 11, 2019 | 102.45 | 103.07 | 102.39 | 103.07 | 1,032,600 | +0.07(+0.07%) |
Jan 10, 2019 | 102.21 | 103.07 | 101.60 | 103.00 | 1,530,480 | +0.14(+0.14%) |
Jan 09, 2019 | 102.54 | 103.27 | 102.35 | 102.86 | 1,356,852 | +0.60(+0.59%) |
Jan 08, 2019 | 101.88 | 102.46 | 100.89 | 102.26 | 1,273,582 | +1.25(+1.24%) |
Jan 07, 2019 | 100.17 | 101.65 | 100.01 | 101.01 | 1,426,912 | +0.96(+0.96%) |
Jan 04, 2019 | 98.16 | 100.51 | 97.96 | 100.05 | 1,742,700 | +3.24(+3.35%) |
Jan 03, 2019 | 98.95 | 98.95 | 96.63 | 96.81 | 2,204,443 | -2.75(-2.76%) |
Jan 02, 2019 | 98.50 | 100.00 | 98.28 | 99.56 | 2,288,129 | -0.67(-0.67%) |
Dec 31, 2018 | 99.55 | 100.27 | 99.07 | 100.23 | 2,068,200 | +1.33(+1.34%) |
Dec 28, 2018 | 99.74 | 100.33 | 98.17 | 98.90 | 2,650,600 | -0.03(-0.03%) |
Dec 27, 2018 | 96.39 | 98.93 | 95.14 | 98.93 | 2,833,384 | +0.95(+0.97%) |
Dec 26, 2018 | 93.20 | 97.98 | 93.10 | 97.98 | 3,268,082 | +5.18(+5.58%) |
Dec 24, 2018 | 94.63 | 95.20 | 92.80 | 92.80 | 2,311,500 | -2.57(-2.69%) |
Dec 21, 2018 | 97.88 | 98.87 | 95.01 | 95.37 | 3,945,300 | -2.03(-2.08%) |
Dec 20, 2018 | 98.96 | 99.32 | 96.19 | 97.40 | 5,691,361 | -1.93(-1.94%) |
Dec 19, 2018 | 100.69 | 102.49 | 98.48 | 99.33 | 2,151,378 | -1.28(-1.27%) |
Dec 18, 2018 | 101.24 | 101.50 | 99.77 | 100.61 | 2,321,842 | +0.11(+0.11%) |
Dec 17, 2018 | 102.45 | 102.77 | 99.84 | 100.50 | 2,484,537 | -2.99(-2.89%) |
Dec 14, 2018 | 104.65 | 105.08 | 103.15 | 103.49 | 1,459,000 | -2.41(-2.28%) |
Dec 13, 2018 | 106.15 | 106.70 | 105.15 | 105.90 | 1,288,419 | +0.18(+0.17%) |
Dec 12, 2018 | 106.43 | 107.10 | 105.71 | 105.72 | 1,710,565 | +0.65(+0.62%) |
Dec 11, 2018 | 106.66 | 106.66 | 104.32 | 105.07 | 1,537,821 | +0.18(+0.17%) |
Dec 10, 2018 | 103.87 | 105.31 | 102.61 | 104.89 | 1,633,563 | +0.77(+0.74%) |
Dec 07, 2018 | 107.00 | 107.30 | 103.69 | 104.12 | 1,593,900 | -3.12(-2.91%) |
Dec 06, 2018 | 104.56 | 107.24 | 103.90 | 107.24 | 2,640,128 | +0.36(+0.34%) |
Dec 04, 2018 | 109.72 | 110.15 | 106.71 | 106.88 | 1,574,200 | -3.29(-2.99%) |
Dec 03, 2018 | 111.59 | 111.59 | 109.34 | 110.17 | 1,524,449 | +1.38(+1.27%) |
Nov 30, 2018 | 107.59 | 108.87 | 107.20 | 108.79 | 1,657,100 | +1.21(+1.12%) |
Nov 29, 2018 | 107.74 | 108.26 | 106.70 | 107.58 | 2,390,869 | -0.46(-0.43%) |
Nov 28, 2018 | 105.29 | 108.04 | 104.95 | 108.04 | 1,957,632 | +3.59(+3.44%) |
Nov 27, 2018 | 103.67 | 104.48 | 103.11 | 104.45 | 1,476,590 | +0.32(+0.31%) |
Nov 26, 2018 | 103.07 | 104.22 | 102.89 | 104.13 | 1,093,680 | +2.27(+2.23%) |
Nov 23, 2018 | 101.70 | 102.63 | 101.50 | 101.86 | 452,600 | -0.72(-0.70%) |
Nov 21, 2018 | 102.58 | 102.58 | 102.58 | 0 | +0.42(+0.41%) | |
Nov 20, 2018 | 101.16 | 103.37 | 100.70 | 102.16 | 2,403,697 | -1.81(-1.74%) |
Nov 19, 2018 | 107.19 | 107.25 | 103.54 | 103.97 | 1,843,056 | -3.52(-3.27%) |
Nov 16, 2018 | 106.56 | 108.05 | 106.56 | 107.49 | 1,039,800 | -0.63(-0.58%) |
Nov 15, 2018 | 106.14 | 108.41 | 105.14 | 108.12 | 1,894,735 | +1.55(+1.45%) |
Nov 14, 2018 | 108.56 | 108.92 | 105.81 | 106.57 | 2,131,788 | -1.03(-0.96%) |
Nov 13, 2018 | 108.08 | 109.15 | 107.21 | 107.60 | 1,553,519 | -0.19(-0.18%) |
Nov 12, 2018 | 110.43 | 110.67 | 107.58 | 107.79 | 1,813,133 | -2.97(-2.68%) |
Nov 09, 2018 | 111.61 | 111.92 | 109.95 | 110.76 | 1,475,900 | -1.55(-1.38%) |
Nov 08, 2018 | 112.62 | 112.72 | 111.75 | 112.31 | 1,905,649 | -0.21(-0.19%) |
Nov 07, 2018 | 110.32 | 112.61 | 110.20 | 112.52 | 1,705,527 | +3.25(+2.97%) |
Nov 06, 2018 | 108.74 | 109.59 | 108.45 | 109.27 | 1,706,761 | +0.27(+0.25%) |
Nov 05, 2018 | 108.40 | 109.23 | 107.52 | 109.00 | 2,929,942 | +0.61(+0.56%) |
Nov 02, 2018 | 109.30 | 110.50 | 107.65 | 108.39 | 2,011,300 | -0.75(-0.69%) |