Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 153.82 | 154.32 | 152.09 | 153.06 | 1,520,781 | -1.23(-0.80%) |
Oct 30, 2019 | 153.05 | 154.69 | 152.75 | 154.29 | 868,075 | +0.96(+0.63%) |
Oct 29, 2019 | 155.01 | 155.54 | 153.25 | 153.32 | 1,134,755 | -1.93(-1.24%) |
Oct 28, 2019 | 155.00 | 155.68 | 153.93 | 155.25 | 1,110,781 | +0.44(+0.28%) |
Oct 25, 2019 | 155.14 | 156.09 | 154.38 | 154.81 | 800,668 | -0.70(-0.45%) |
Oct 24, 2019 | 155.80 | 156.72 | 154.68 | 155.51 | 1,337,937 | -0.07(-0.04%) |
Oct 23, 2019 | 158.55 | 159.40 | 154.80 | 155.58 | 1,584,068 | -2.69(-1.70%) |
Oct 22, 2019 | 157.04 | 159.08 | 156.92 | 158.27 | 1,301,157 | +1.38(+0.88%) |
Oct 21, 2019 | 157.48 | 157.95 | 156.01 | 156.88 | 1,351,707 | -0.06(-0.04%) |
Oct 18, 2019 | 155.71 | 157.48 | 154.97 | 156.94 | 1,843,748 | +1.47(+0.95%) |
Oct 17, 2019 | 155.17 | 156.00 | 154.67 | 155.47 | 1,711,010 | +0.60(+0.39%) |
Oct 16, 2019 | 154.39 | 155.12 | 153.44 | 154.87 | 1,143,117 | +0.16(+0.11%) |
Oct 15, 2019 | 155.40 | 155.84 | 154.21 | 154.71 | 1,227,640 | +0.82(+0.53%) |
Oct 14, 2019 | 155.41 | 155.65 | 153.73 | 153.89 | 1,915,084 | -0.99(-0.64%) |
Oct 11, 2019 | 154.55 | 156.83 | 153.78 | 154.88 | 1,557,339 | +1.65(+1.08%) |
Oct 10, 2019 | 153.14 | 153.46 | 151.64 | 153.23 | 1,809,964 | -0.31(-0.21%) |
Oct 09, 2019 | 152.83 | 154.32 | 152.73 | 153.54 | 1,289,202 | +0.96(+0.63%) |
Oct 08, 2019 | 151.72 | 154.21 | 150.80 | 152.58 | 1,534,104 | -0.16(-0.11%) |
Oct 07, 2019 | 152.71 | 153.77 | 151.14 | 152.74 | 1,766,242 | -0.61(-0.40%) |
Oct 04, 2019 | 149.58 | 153.72 | 149.58 | 153.35 | 2,045,389 | +3.39(+2.26%) |
Oct 03, 2019 | 150.15 | 150.66 | 147.94 | 149.96 | 1,624,214 | -0.20(-0.13%) |
Oct 02, 2019 | 150.25 | 151.09 | 148.72 | 150.16 | 1,740,081 | -1.35(-0.89%) |
Oct 01, 2019 | 152.17 | 153.17 | 149.57 | 151.51 | 1,843,787 | +0.09(+0.06%) |
Sep 30, 2019 | 152.45 | 153.17 | 151.18 | 151.42 | 2,141,848 | -1.03(-0.67%) |
Sep 27, 2019 | 152.91 | 152.97 | 151.27 | 152.45 | 1,432,591 | +0.50(+0.33%) |
Sep 26, 2019 | 152.02 | 152.85 | 150.73 | 151.95 | 1,396,757 | +0.33(+0.22%) |
Sep 25, 2019 | 151.26 | 152.49 | 150.07 | 151.62 | 1,539,318 | +0.32(+0.21%) |
Sep 24, 2019 | 152.12 | 153.25 | 149.53 | 151.29 | 1,486,886 | +0.09(+0.06%) |
Sep 23, 2019 | 150.27 | 153.07 | 150.10 | 151.20 | 1,461,884 | +2.36(+1.59%) |
Sep 20, 2019 | 149.94 | 151.09 | 148.83 | 148.84 | 2,021,981 | -0.55(-0.37%) |
Sep 19, 2019 | 149.99 | 150.09 | 148.49 | 149.39 | 1,345,614 | +0.10(+0.07%) |
Sep 18, 2019 | 149.53 | 149.91 | 147.37 | 149.28 | 1,650,406 | -0.11(-0.08%) |
Sep 17, 2019 | 146.62 | 149.42 | 146.08 | 149.40 | 2,244,375 | +3.48(+2.38%) |
Sep 16, 2019 | 149.22 | 149.56 | 145.15 | 145.92 | 1,978,273 | -4.39(-2.92%) |
Sep 13, 2019 | 149.06 | 150.74 | 148.87 | 150.31 | 1,657,955 | +0.65(+0.43%) |
Sep 12, 2019 | 150.63 | 151.28 | 148.59 | 149.67 | 1,827,190 | +1.04(+0.70%) |
Sep 11, 2019 | 148.78 | 151.16 | 147.89 | 148.63 | 2,655,992 | -1.03(-0.69%) |
Sep 10, 2019 | 150.74 | 150.79 | 147.96 | 149.66 | 3,346,329 | -3.50(-2.28%) |
Sep 09, 2019 | 154.37 | 154.66 | 152.23 | 153.15 | 2,043,939 | -0.74(-0.48%) |
Sep 06, 2019 | 152.35 | 154.51 | 152.13 | 153.90 | 1,663,624 | +1.64(+1.08%) |
Sep 05, 2019 | 152.28 | 153.47 | 151.45 | 152.26 | 1,613,000 | +1.92(+1.28%) |
Sep 04, 2019 | 149.96 | 150.69 | 149.07 | 150.33 | 1,823,372 | +2.07(+1.39%) |
Sep 03, 2019 | 148.06 | 150.41 | 147.87 | 148.26 | 2,503,080 | -0.44(-0.30%) |
Aug 30, 2019 | 149.21 | 151.39 | 147.29 | 148.70 | 2,822,986 | +0.00(+0.00%) |
Aug 29, 2019 | 144.44 | 149.99 | 143.95 | 148.70 | 7,199,433 | +14.35(+10.68%) |
Aug 28, 2019 | 131.96 | 135.05 | 131.47 | 134.36 | 2,570,429 | +2.17(+1.64%) |
Aug 27, 2019 | 133.38 | 133.74 | 132.12 | 132.18 | 2,066,704 | -0.45(-0.34%) |
Aug 26, 2019 | 131.74 | 132.71 | 131.18 | 132.63 | 1,552,067 | +2.12(+1.63%) |
Aug 23, 2019 | 132.52 | 133.03 | 129.82 | 130.51 | 1,574,926 | -2.62(-1.97%) |
Aug 22, 2019 | 132.05 | 133.56 | 131.75 | 133.13 | 1,772,500 | +0.91(+0.68%) |
Aug 21, 2019 | 133.34 | 133.73 | 131.41 | 132.22 | 2,073,687 | +1.50(+1.15%) |
Aug 20, 2019 | 131.35 | 132.13 | 130.09 | 130.72 | 1,316,965 | -0.85(-0.64%) |
Aug 19, 2019 | 131.37 | 132.32 | 129.24 | 131.56 | 2,114,286 | +2.09(+1.61%) |
Aug 16, 2019 | 128.11 | 129.97 | 127.87 | 129.48 | 1,442,668 | +2.00(+1.57%) |
Aug 15, 2019 | 128.56 | 129.39 | 126.52 | 127.48 | 1,547,997 | -0.04(-0.03%) |
Aug 14, 2019 | 127.95 | 129.49 | 127.08 | 127.52 | 1,850,900 | -1.46(-1.13%) |
Aug 13, 2019 | 127.79 | 130.98 | 126.71 | 128.97 | 1,576,787 | +0.39(+0.30%) |
Aug 12, 2019 | 128.62 | 130.37 | 127.83 | 128.58 | 1,034,084 | -0.58(-0.45%) |
Aug 09, 2019 | 131.14 | 131.58 | 129.08 | 129.16 | 1,121,678 | -1.73(-1.32%) |
Aug 08, 2019 | 129.92 | 131.43 | 129.32 | 130.89 | 1,661,629 | +2.67(+2.08%) |
Aug 07, 2019 | 127.10 | 128.46 | 125.99 | 128.22 | 1,205,715 | +0.12(+0.10%) |
Aug 06, 2019 | 126.29 | 128.37 | 125.29 | 128.10 | 1,729,496 | +1.72(+1.36%) |
Aug 05, 2019 | 126.33 | 127.22 | 124.83 | 126.37 | 1,889,747 | -0.99(-0.78%) |
Aug 02, 2019 | 126.04 | 128.23 | 125.78 | 127.36 | 2,104,381 | +1.47(+1.17%) |
Aug 01, 2019 | 127.53 | 129.58 | 125.33 | 125.90 | 2,243,238 | -1.78(-1.39%) |
Jul 31, 2019 | 127.59 | 128.75 | 126.30 | 127.68 | 1,624,740 | -0.17(-0.13%) |
Jul 30, 2019 | 129.19 | 129.19 | 127.29 | 127.85 | 1,628,040 | -1.52(-1.18%) |
Jul 29, 2019 | 131.33 | 131.60 | 129.10 | 129.37 | 1,565,678 | -2.07(-1.57%) |
Jul 26, 2019 | 131.26 | 132.06 | 130.67 | 131.44 | 1,344,943 | +0.24(+0.18%) |
Jul 25, 2019 | 132.16 | 132.16 | 130.33 | 131.20 | 1,815,506 | -1.36(-1.03%) |
Jul 24, 2019 | 130.87 | 132.66 | 130.55 | 132.56 | 1,688,441 | +1.84(+1.41%) |
Jul 23, 2019 | 131.57 | 131.57 | 127.73 | 130.73 | 2,563,998 | -1.34(-1.02%) |
Jul 22, 2019 | 134.57 | 134.62 | 131.09 | 132.07 | 2,964,352 | -2.53(-1.88%) |
Jul 19, 2019 | 136.47 | 136.57 | 134.53 | 134.59 | 1,950,079 | -1.47(-1.08%) |
Jul 18, 2019 | 137.74 | 137.95 | 134.80 | 136.06 | 2,337,224 | -2.05(-1.48%) |
Jul 17, 2019 | 137.08 | 138.20 | 136.64 | 138.11 | 1,527,701 | +0.73(+0.53%) |
Jul 16, 2019 | 135.76 | 137.62 | 135.43 | 137.38 | 1,296,095 | +1.85(+1.36%) |
Jul 15, 2019 | 135.08 | 135.82 | 134.69 | 135.53 | 1,388,039 | +0.70(+0.52%) |
Jul 12, 2019 | 134.15 | 134.99 | 133.92 | 134.82 | 1,280,284 | +1.11(+0.83%) |
Jul 11, 2019 | 134.65 | 135.34 | 133.29 | 133.72 | 1,662,859 | -0.54(-0.40%) |
Jul 10, 2019 | 133.19 | 134.38 | 132.56 | 134.26 | 1,933,756 | +1.31(+0.99%) |
Jul 09, 2019 | 131.65 | 133.42 | 131.65 | 132.95 | 1,561,205 | +0.93(+0.71%) |
Jul 08, 2019 | 132.64 | 133.07 | 131.65 | 132.01 | 1,579,193 | -1.01(-0.76%) |
Jul 05, 2019 | 131.96 | 133.18 | 131.38 | 133.02 | 1,385,269 | +0.82(+0.62%) |
Jul 03, 2019 | 130.54 | 132.23 | 130.54 | 132.21 | 993,371 | +1.88(+1.44%) |
Jul 02, 2019 | 129.53 | 130.32 | 129.15 | 130.32 | 1,117,079 | +1.18(+0.91%) |
Jul 01, 2019 | 129.28 | 130.37 | 128.34 | 129.15 | 1,412,680 | +0.68(+0.53%) |
Jun 28, 2019 | 129.40 | 129.68 | 127.91 | 128.47 | 2,658,388 | -1.24(-0.95%) |
Jun 27, 2019 | 129.49 | 130.03 | 129.22 | 129.71 | 1,399,304 | -0.01(-0.01%) |
Jun 26, 2019 | 129.36 | 130.36 | 128.70 | 129.72 | 1,642,264 | +0.44(+0.34%) |
Jun 25, 2019 | 130.68 | 130.95 | 129.28 | 129.28 | 1,869,922 | -1.07(-0.82%) |
Jun 24, 2019 | 132.03 | 132.18 | 130.05 | 130.35 | 1,224,810 | -1.56(-1.18%) |
Jun 21, 2019 | 132.19 | 132.86 | 131.64 | 131.91 | 2,323,196 | -0.03(-0.02%) |
Jun 20, 2019 | 132.12 | 132.16 | 131.25 | 131.94 | 1,427,836 | +0.61(+0.46%) |
Jun 19, 2019 | 130.27 | 131.63 | 128.95 | 131.33 | 1,435,661 | +1.06(+0.82%) |
Jun 18, 2019 | 129.72 | 130.33 | 129.02 | 130.27 | 2,141,838 | +1.09(+0.85%) |
Jun 17, 2019 | 130.27 | 130.59 | 129.02 | 129.17 | 1,573,795 | +0.20(+0.16%) |
Jun 14, 2019 | 129.38 | 129.53 | 128.59 | 128.97 | 1,304,365 | -0.26(-0.20%) |
Jun 13, 2019 | 129.75 | 130.55 | 128.63 | 129.23 | 1,819,118 | -0.08(-0.06%) |
Jun 12, 2019 | 128.76 | 129.68 | 128.68 | 129.31 | 1,045,927 | +0.50(+0.39%) |
Jun 11, 2019 | 128.55 | 129.18 | 127.96 | 128.80 | 1,767,196 | +0.51(+0.40%) |
Jun 10, 2019 | 127.05 | 128.75 | 126.91 | 128.29 | 2,028,264 | +1.73(+1.37%) |
Jun 07, 2019 | 125.70 | 126.83 | 125.65 | 126.56 | 1,337,715 | +1.61(+1.29%) |
Jun 06, 2019 | 124.37 | 125.45 | 123.94 | 124.95 | 1,524,239 | +1.01(+0.81%) |
Jun 05, 2019 | 123.94 | 124.14 | 122.72 | 123.94 | 2,074,776 | +0.38(+0.31%) |
Jun 04, 2019 | 122.61 | 123.97 | 122.58 | 123.56 | 1,924,137 | +0.95(+0.77%) |
Jun 03, 2019 | 121.54 | 123.17 | 121.54 | 122.61 | 2,439,300 | +1.63(+1.35%) |
May 31, 2019 | 119.92 | 121.18 | 119.31 | 120.98 | 3,043,553 | +0.27(+0.22%) |
May 30, 2019 | 118.61 | 121.73 | 116.69 | 120.71 | 5,760,290 | +8.07(+7.16%) |
May 29, 2019 | 113.24 | 113.97 | 112.41 | 112.64 | 3,315,685 | -1.38(-1.21%) |
May 28, 2019 | 115.50 | 116.23 | 113.98 | 114.02 | 2,348,335 | -1.90(-1.64%) |
May 24, 2019 | 115.01 | 116.12 | 114.76 | 115.92 | 1,199,157 | +1.25(+1.09%) |
May 23, 2019 | 115.47 | 115.81 | 114.20 | 114.67 | 1,479,952 | -1.34(-1.16%) |
May 22, 2019 | 115.43 | 116.49 | 115.02 | 116.01 | 1,638,322 | +0.48(+0.41%) |
May 21, 2019 | 114.45 | 116.28 | 113.60 | 115.53 | 2,398,778 | +1.64(+1.44%) |
May 20, 2019 | 113.90 | 114.14 | 113.16 | 113.89 | 1,506,332 | -0.35(-0.31%) |
May 17, 2019 | 112.99 | 115.05 | 112.99 | 114.24 | 2,072,802 | +0.45(+0.39%) |
May 16, 2019 | 112.87 | 114.57 | 112.22 | 113.79 | 2,111,215 | +1.60(+1.42%) |
May 15, 2019 | 111.55 | 112.51 | 110.40 | 112.20 | 2,172,417 | +0.72(+0.65%) |
May 14, 2019 | 112.42 | 112.91 | 111.19 | 111.47 | 3,446,415 | -0.93(-0.83%) |
May 13, 2019 | 114.13 | 114.39 | 111.48 | 112.41 | 2,428,324 | -3.40(-2.94%) |
May 10, 2019 | 116.20 | 116.47 | 114.25 | 115.81 | 1,446,079 | -1.06(-0.91%) |
May 09, 2019 | 115.68 | 117.24 | 115.56 | 116.87 | 1,072,390 | +0.65(+0.56%) |
May 08, 2019 | 115.89 | 116.89 | 114.88 | 116.23 | 1,344,441 | +0.03(+0.02%) |
May 07, 2019 | 117.31 | 117.47 | 115.30 | 116.20 | 1,212,832 | -2.00(-1.70%) |
May 06, 2019 | 117.06 | 118.50 | 116.74 | 118.20 | 1,253,918 | -0.32(-0.27%) |
May 03, 2019 | 118.89 | 119.37 | 118.39 | 118.53 | 987,479 | +0.07(+0.06%) |
May 02, 2019 | 118.03 | 118.87 | 117.57 | 118.46 | 1,093,499 | +0.77(+0.65%) |
May 01, 2019 | 119.73 | 120.14 | 117.61 | 117.69 | 1,816,547 | -2.16(-1.80%) |
Apr 30, 2019 | 120.07 | 120.48 | 118.95 | 119.85 | 1,907,345 | +0.94(+0.79%) |
Apr 29, 2019 | 118.87 | 119.35 | 118.32 | 118.91 | 1,008,195 | -0.15(-0.13%) |
Apr 26, 2019 | 118.65 | 119.73 | 117.66 | 119.06 | 1,507,100 | -1.06(-0.89%) |
Apr 25, 2019 | 119.72 | 120.56 | 119.34 | 120.12 | 1,360,634 | +0.32(+0.27%) |
Apr 24, 2019 | 118.45 | 120.22 | 118.07 | 119.80 | 1,454,761 | +1.72(+1.46%) |
Apr 23, 2019 | 117.54 | 118.41 | 116.56 | 118.08 | 1,670,523 | +0.64(+0.54%) |
Apr 22, 2019 | 117.10 | 117.89 | 116.90 | 117.44 | 1,216,862 | +0.01(+0.01%) |
Apr 18, 2019 | 118.15 | 118.59 | 117.37 | 117.43 | 1,932,560 | -0.71(-0.60%) |
Apr 17, 2019 | 118.00 | 118.65 | 117.81 | 118.15 | 1,406,661 | +0.57(+0.48%) |
Apr 16, 2019 | 118.30 | 118.49 | 117.31 | 117.58 | 1,834,166 | -0.14(-0.12%) |
Apr 15, 2019 | 116.34 | 118.00 | 116.34 | 117.72 | 1,908,846 | +1.40(+1.20%) |
Apr 12, 2019 | 116.58 | 117.05 | 116.11 | 116.32 | 980,220 | -0.03(-0.02%) |
Apr 11, 2019 | 116.27 | 116.67 | 115.85 | 116.35 | 1,451,150 | +0.57(+0.49%) |
Apr 10, 2019 | 115.73 | 116.57 | 115.37 | 115.78 | 2,581,037 | +0.37(+0.32%) |
Apr 09, 2019 | 115.73 | 116.21 | 115.01 | 115.41 | 1,266,748 | -0.84(-0.72%) |
Apr 08, 2019 | 116.19 | 116.64 | 115.25 | 116.25 | 2,108,001 | +0.04(+0.03%) |
Apr 05, 2019 | 114.09 | 117.08 | 114.06 | 116.21 | 3,269,131 | +2.29(+2.01%) |
Apr 04, 2019 | 111.87 | 114.12 | 111.46 | 113.91 | 1,758,857 | +1.89(+1.68%) |
Apr 03, 2019 | 112.34 | 112.87 | 111.69 | 112.03 | 1,199,208 | +0.27(+0.24%) |
Apr 02, 2019 | 112.08 | 112.18 | 110.69 | 111.76 | 1,828,570 | -0.42(-0.37%) |
Apr 01, 2019 | 113.28 | 113.52 | 111.95 | 112.18 | 2,367,987 | -0.92(-0.81%) |
Mar 29, 2019 | 113.27 | 113.67 | 112.34 | 113.10 | 2,069,577 | -0.06(-0.05%) |
Mar 28, 2019 | 113.24 | 113.48 | 112.38 | 113.16 | 1,597,980 | +0.62(+0.55%) |
Mar 27, 2019 | 112.59 | 114.45 | 112.34 | 112.54 | 2,352,424 | -0.06(-0.05%) |
Mar 26, 2019 | 113.16 | 113.91 | 112.26 | 112.60 | 1,573,065 | +0.02(+0.02%) |
Mar 25, 2019 | 111.32 | 113.44 | 111.13 | 112.58 | 1,480,883 | +1.21(+1.09%) |
Mar 22, 2019 | 111.24 | 112.34 | 111.19 | 111.36 | 1,863,463 | -0.33(-0.30%) |
Mar 21, 2019 | 111.03 | 112.19 | 110.90 | 111.70 | 2,202,025 | +0.65(+0.59%) |
Mar 20, 2019 | 110.85 | 111.97 | 110.11 | 111.04 | 2,352,268 | -0.10(-0.09%) |
Mar 19, 2019 | 111.26 | 111.54 | 110.04 | 111.15 | 2,323,870 | +0.67(+0.61%) |
Mar 18, 2019 | 109.61 | 110.55 | 108.25 | 110.47 | 4,361,797 | +2.50(+2.32%) |
Mar 15, 2019 | 106.00 | 108.61 | 105.27 | 107.97 | 6,598,810 | +2.13(+2.02%) |
Mar 14, 2019 | 105.84 | 106.61 | 103.09 | 105.84 | 11,888,929 | -8.57(-7.49%) |
Mar 13, 2019 | 113.76 | 114.97 | 113.48 | 114.41 | 3,326,223 | +1.01(+0.89%) |
Mar 12, 2019 | 113.76 | 113.91 | 112.51 | 113.39 | 2,151,557 | -0.09(-0.08%) |
Mar 11, 2019 | 112.71 | 113.72 | 112.41 | 113.49 | 2,256,730 | +0.95(+0.84%) |
Mar 08, 2019 | 112.52 | 113.56 | 111.73 | 112.54 | 2,700,788 | -0.16(-0.14%) |
Mar 07, 2019 | 112.57 | 113.44 | 111.96 | 112.70 | 2,825,770 | -0.37(-0.33%) |
Mar 06, 2019 | 113.75 | 113.96 | 111.96 | 113.07 | 2,221,810 | -0.32(-0.28%) |
Mar 05, 2019 | 113.62 | 113.76 | 112.75 | 113.39 | 2,029,703 | +0.70(+0.62%) |
Mar 04, 2019 | 114.06 | 114.08 | 112.29 | 112.69 | 1,776,320 | -0.60(-0.53%) |
Mar 01, 2019 | 113.36 | 113.95 | 112.41 | 113.29 | 1,738,466 | +0.99(+0.88%) |
Feb 28, 2019 | 110.68 | 112.83 | 110.31 | 112.30 | 2,348,512 | +0.28(+0.25%) |
Feb 27, 2019 | 111.93 | 112.91 | 111.02 | 112.03 | 1,369,405 | -0.20(-0.18%) |
Feb 26, 2019 | 112.81 | 113.08 | 111.21 | 112.23 | 1,686,056 | -0.36(-0.32%) |
Feb 25, 2019 | 113.20 | 113.70 | 112.19 | 112.59 | 1,710,074 | +0.36(+0.32%) |
Feb 22, 2019 | 112.24 | 112.79 | 112.04 | 112.23 | 1,383,621 | -0.08(-0.07%) |
Feb 21, 2019 | 112.71 | 112.91 | 111.77 | 112.30 | 1,446,929 | -0.50(-0.45%) |
Feb 20, 2019 | 113.22 | 113.63 | 112.29 | 112.81 | 2,124,834 | -0.15(-0.13%) |
Feb 19, 2019 | 113.51 | 113.67 | 112.27 | 112.96 | 3,235,730 | +0.14(+0.13%) |
Feb 15, 2019 | 113.26 | 114.08 | 112.59 | 112.81 | 2,502,691 | +0.45(+0.40%) |
Feb 14, 2019 | 112.14 | 113.22 | 111.50 | 112.36 | 1,788,461 | -0.36(-0.32%) |
Feb 13, 2019 | 112.10 | 113.15 | 111.10 | 112.72 | 2,203,254 | +0.84(+0.75%) |
Feb 12, 2019 | 111.82 | 112.32 | 111.40 | 111.88 | 1,457,583 | +0.72(+0.65%) |
Feb 11, 2019 | 110.40 | 111.43 | 110.06 | 111.16 | 1,240,278 | +0.88(+0.80%) |
Feb 08, 2019 | 110.65 | 111.06 | 109.70 | 110.27 | 1,494,167 | -1.00(-0.89%) |
Feb 07, 2019 | 109.92 | 111.29 | 109.60 | 111.27 | 1,472,701 | +0.97(+0.88%) |
Feb 06, 2019 | 109.90 | 110.75 | 109.09 | 110.30 | 1,368,592 | +0.29(+0.27%) |
Feb 05, 2019 | 110.90 | 111.09 | 109.60 | 110.01 | 1,639,774 | -0.57(-0.51%) |
Feb 04, 2019 | 109.20 | 110.58 | 108.77 | 110.58 | 1,082,086 | +1.52(+1.39%) |
Feb 01, 2019 | 109.43 | 109.53 | 107.56 | 109.06 | 1,838,991 | -0.37(-0.34%) |
Jan 31, 2019 | 109.09 | 110.26 | 108.77 | 109.43 | 1,784,363 | +0.14(+0.13%) |
Jan 30, 2019 | 109.56 | 109.89 | 108.58 | 109.29 | 2,054,794 | +0.45(+0.42%) |
Jan 29, 2019 | 108.69 | 108.90 | 107.42 | 108.83 | 1,546,700 | +0.64(+0.60%) |
Jan 28, 2019 | 107.22 | 108.22 | 107.17 | 108.19 | 1,338,175 | -0.08(-0.07%) |
Jan 25, 2019 | 108.80 | 108.80 | 107.83 | 108.26 | 1,501,762 | +0.43(+0.40%) |
Jan 24, 2019 | 108.06 | 109.22 | 107.40 | 107.84 | 2,436,368 | +0.15(+0.14%) |
Jan 23, 2019 | 107.50 | 109.11 | 106.74 | 107.69 | 2,355,764 | +0.66(+0.61%) |
Jan 22, 2019 | 107.13 | 108.42 | 106.51 | 107.03 | 2,358,114 | -0.60(-0.56%) |
Jan 18, 2019 | 107.21 | 107.88 | 106.56 | 107.63 | 3,069,557 | +1.20(+1.12%) |
Jan 17, 2019 | 105.68 | 106.91 | 105.56 | 106.43 | 1,793,085 | +0.06(+0.05%) |
Jan 16, 2019 | 105.75 | 106.79 | 105.51 | 106.38 | 3,480,680 | +0.04(+0.04%) |
Jan 15, 2019 | 107.08 | 108.31 | 106.08 | 106.34 | 2,952,436 | -0.88(-0.82%) |
Jan 14, 2019 | 109.80 | 109.95 | 107.16 | 107.22 | 3,485,265 | -2.81(-2.55%) |
Jan 11, 2019 | 110.44 | 111.15 | 109.63 | 110.03 | 2,173,795 | -0.44(-0.39%) |
Jan 10, 2019 | 107.59 | 110.55 | 107.03 | 110.46 | 2,301,112 | +0.97(+0.88%) |
Jan 09, 2019 | 108.23 | 110.12 | 107.14 | 109.50 | 3,217,945 | +1.91(+1.78%) |
Jan 08, 2019 | 108.07 | 108.52 | 105.33 | 107.58 | 3,264,093 | +0.51(+0.48%) |
Jan 07, 2019 | 105.08 | 107.97 | 104.76 | 107.07 | 2,949,058 | +4.23(+4.11%) |
Jan 04, 2019 | 103.35 | 104.96 | 102.25 | 102.84 | 3,034,293 | +0.88(+0.86%) |
Jan 03, 2019 | 101.17 | 103.07 | 100.97 | 101.96 | 2,601,228 | +0.12(+0.12%) |
Jan 02, 2019 | 100.69 | 102.07 | 100.25 | 101.84 | 2,650,413 | -0.35(-0.34%) |
Dec 31, 2018 | 101.72 | 102.34 | 101.14 | 102.19 | 1,869,397 | +0.95(+0.94%) |
Dec 28, 2018 | 101.06 | 102.67 | 100.39 | 101.23 | 2,476,805 | +0.58(+0.57%) |
Dec 27, 2018 | 98.44 | 101.10 | 97.26 | 100.66 | 2,865,532 | +0.48(+0.48%) |
Dec 26, 2018 | 94.67 | 100.20 | 94.50 | 100.17 | 2,747,360 | +6.71(+7.18%) |
Dec 24, 2018 | 94.09 | 95.39 | 92.73 | 93.46 | 1,342,793 | -0.84(-0.89%) |
Dec 21, 2018 | 95.14 | 97.88 | 94.19 | 94.30 | 4,481,476 | -0.57(-0.60%) |
Dec 20, 2018 | 96.92 | 97.23 | 93.27 | 94.87 | 3,593,368 | -2.53(-2.60%) |
Dec 19, 2018 | 98.33 | 100.14 | 96.93 | 97.40 | 3,134,630 | -1.26(-1.27%) |
Dec 18, 2018 | 97.93 | 99.12 | 97.40 | 98.66 | 2,403,435 | +1.16(+1.19%) |
Dec 17, 2018 | 98.33 | 100.31 | 97.04 | 97.50 | 2,927,746 | -1.76(-1.77%) |
Dec 14, 2018 | 99.92 | 101.12 | 98.38 | 99.26 | 2,384,684 | -1.12(-1.11%) |
Dec 13, 2018 | 100.36 | 101.29 | 99.63 | 100.37 | 2,583,070 | +0.26(+0.25%) |
Dec 12, 2018 | 101.69 | 102.11 | 99.21 | 100.12 | 2,827,556 | -0.63(-0.63%) |
Dec 11, 2018 | 100.60 | 101.72 | 99.31 | 100.75 | 3,241,072 | +0.87(+0.87%) |
Dec 10, 2018 | 97.59 | 100.03 | 96.79 | 99.88 | 2,771,656 | +2.78(+2.86%) |
Dec 07, 2018 | 100.46 | 100.85 | 96.53 | 97.10 | 4,008,389 | -3.76(-3.73%) |
Dec 06, 2018 | 97.46 | 101.01 | 96.73 | 100.86 | 4,575,278 | +2.44(+2.48%) |
Dec 04, 2018 | 99.80 | 102.24 | 96.49 | 98.43 | 9,293,046 | -7.19(-6.80%) |
Dec 03, 2018 | 106.85 | 106.98 | 104.28 | 105.61 | 3,895,275 | +0.67(+0.64%) |
Nov 30, 2018 | 104.59 | 105.56 | 104.09 | 104.94 | 4,392,845 | +0.09(+0.09%) |
Nov 29, 2018 | 104.10 | 106.14 | 103.60 | 104.85 | 3,366,498 | +0.50(+0.48%) |
Nov 28, 2018 | 101.77 | 104.81 | 101.75 | 104.34 | 3,028,283 | +2.59(+2.55%) |
Nov 27, 2018 | 101.26 | 101.98 | 100.65 | 101.75 | 2,019,397 | -0.07(-0.06%) |
Nov 26, 2018 | 100.88 | 102.24 | 100.61 | 101.82 | 2,575,325 | +1.73(+1.73%) |
Nov 23, 2018 | 99.47 | 100.79 | 99.14 | 100.09 | 1,099,216 | +0.62(+0.63%) |
Nov 21, 2018 | 99.47 | 99.47 | 99.47 | 0 | -0.08(-0.09%) | |
Nov 20, 2018 | 102.04 | 102.08 | 97.96 | 99.55 | 4,134,032 | -4.94(-4.72%) |
Nov 19, 2018 | 105.53 | 106.63 | 103.71 | 104.49 | 2,003,840 | -0.86(-0.82%) |
Nov 16, 2018 | 104.92 | 105.51 | 102.63 | 105.35 | 2,867,078 | -0.34(-0.32%) |
Nov 15, 2018 | 107.60 | 107.77 | 104.86 | 105.69 | 3,533,867 | -2.38(-2.21%) |
Nov 14, 2018 | 109.29 | 110.71 | 107.82 | 108.07 | 2,373,598 | -0.98(-0.90%) |
Nov 13, 2018 | 109.85 | 109.99 | 108.35 | 109.05 | 1,935,932 | -0.40(-0.36%) |
Nov 12, 2018 | 109.83 | 111.07 | 109.33 | 109.45 | 2,120,229 | -0.32(-0.29%) |
Nov 09, 2018 | 110.62 | 111.06 | 109.53 | 109.77 | 1,794,409 | -1.35(-1.22%) |
Nov 08, 2018 | 109.83 | 111.99 | 109.59 | 111.12 | 2,365,468 | +1.50(+1.37%) |
Nov 07, 2018 | 109.07 | 109.97 | 108.32 | 109.62 | 1,941,465 | +1.47(+1.35%) |
Nov 06, 2018 | 107.56 | 109.01 | 107.35 | 108.16 | 1,367,051 | +0.28(+0.26%) |
Nov 05, 2018 | 105.99 | 108.22 | 105.89 | 107.87 | 1,705,076 | +1.86(+1.76%) |
Nov 02, 2018 | 107.59 | 108.41 | 104.48 | 106.01 | 1,962,258 | -1.00(-0.94%) |