Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.54 | 127.97 | 125.10 | 126.60 | 1,545,596 | -1.44(-1.13%) |
Jul 30, 2019 | 125.54 | 128.09 | 125.06 | 128.04 | 1,811,627 | +2.00(+1.59%) |
Jul 29, 2019 | 127.45 | 127.54 | 124.74 | 126.03 | 2,051,231 | +0.03(+0.02%) |
Jul 26, 2019 | 122.26 | 127.62 | 122.26 | 126.01 | 6,184,088 | +9.92(+8.55%) |
Jul 25, 2019 | 117.42 | 117.92 | 115.28 | 116.09 | 1,806,314 | -1.80(-1.53%) |
Jul 24, 2019 | 117.11 | 118.11 | 115.67 | 117.89 | 1,081,126 | +0.94(+0.80%) |
Jul 23, 2019 | 115.22 | 116.95 | 115.17 | 116.95 | 789,029 | +1.89(+1.65%) |
Jul 22, 2019 | 115.87 | 116.01 | 114.84 | 115.06 | 564,842 | -0.60(-0.52%) |
Jul 19, 2019 | 116.53 | 116.89 | 115.63 | 115.66 | 1,279,705 | -0.59(-0.51%) |
Jul 18, 2019 | 114.93 | 116.75 | 114.62 | 116.25 | 819,149 | +0.99(+0.86%) |
Jul 17, 2019 | 114.64 | 115.66 | 113.95 | 115.25 | 1,195,995 | +0.87(+0.76%) |
Jul 16, 2019 | 114.56 | 115.05 | 113.72 | 114.38 | 1,173,504 | +0.18(+0.16%) |
Jul 15, 2019 | 113.21 | 115.08 | 112.86 | 114.20 | 1,268,217 | +1.22(+1.08%) |
Jul 12, 2019 | 113.05 | 113.42 | 112.01 | 112.98 | 687,512 | -0.38(-0.33%) |
Jul 11, 2019 | 113.36 | 113.70 | 112.52 | 113.36 | 944,648 | +0.21(+0.18%) |
Jul 10, 2019 | 113.31 | 113.97 | 112.69 | 113.15 | 675,198 | +0.08(+0.07%) |
Jul 09, 2019 | 112.95 | 113.45 | 111.84 | 113.07 | 974,626 | -0.01(-0.01%) |
Jul 08, 2019 | 110.44 | 113.14 | 109.83 | 113.08 | 1,704,146 | +2.71(+2.45%) |
Jul 05, 2019 | 109.51 | 110.75 | 108.89 | 110.37 | 971,654 | +0.15(+0.14%) |
Jul 03, 2019 | 110.20 | 110.70 | 109.52 | 110.22 | 817,735 | +0.86(+0.79%) |
Jul 02, 2019 | 110.21 | 110.33 | 108.97 | 109.36 | 1,224,912 | -0.54(-0.49%) |
Jul 01, 2019 | 111.30 | 111.80 | 108.91 | 109.90 | 1,295,648 | -0.40(-0.36%) |
Jun 28, 2019 | 108.37 | 110.32 | 107.64 | 110.31 | 2,751,436 | +2.21(+2.05%) |
Jun 27, 2019 | 107.85 | 108.61 | 107.71 | 108.09 | 1,216,675 | +0.98(+0.92%) |
Jun 26, 2019 | 109.32 | 109.38 | 106.77 | 107.11 | 1,721,830 | -1.99(-1.82%) |
Jun 25, 2019 | 110.01 | 110.51 | 108.94 | 109.10 | 945,883 | -0.67(-0.61%) |
Jun 24, 2019 | 110.59 | 110.68 | 109.38 | 109.78 | 902,682 | -0.81(-0.74%) |
Jun 21, 2019 | 112.09 | 112.33 | 110.32 | 110.59 | 2,280,045 | -1.33(-1.19%) |
Jun 20, 2019 | 111.25 | 112.32 | 108.57 | 111.92 | 1,582,339 | +0.32(+0.28%) |
Jun 19, 2019 | 110.36 | 112.21 | 110.04 | 111.60 | 1,214,511 | +1.17(+1.06%) |
Jun 18, 2019 | 110.96 | 111.35 | 110.20 | 110.43 | 980,453 | +0.37(+0.33%) |
Jun 17, 2019 | 109.73 | 110.47 | 109.20 | 110.06 | 998,097 | +0.26(+0.24%) |
Jun 14, 2019 | 112.01 | 112.28 | 109.26 | 109.80 | 1,418,771 | -2.19(-1.95%) |
Jun 13, 2019 | 112.84 | 112.98 | 111.35 | 111.99 | 876,012 | -0.84(-0.75%) |
Jun 12, 2019 | 112.49 | 113.39 | 112.19 | 112.83 | 839,794 | +0.20(+0.17%) |
Jun 11, 2019 | 114.93 | 115.62 | 111.56 | 112.64 | 807,597 | -1.15(-1.01%) |
Jun 10, 2019 | 113.44 | 114.30 | 112.71 | 113.79 | 761,093 | +0.92(+0.81%) |
Jun 07, 2019 | 113.04 | 113.22 | 111.68 | 112.87 | 811,750 | +0.39(+0.35%) |
Jun 06, 2019 | 111.06 | 112.95 | 110.50 | 112.48 | 1,285,568 | +1.66(+1.49%) |
Jun 05, 2019 | 110.67 | 111.78 | 109.58 | 110.82 | 1,329,408 | +1.06(+0.96%) |
Jun 04, 2019 | 107.75 | 109.93 | 106.93 | 109.77 | 1,167,196 | +2.91(+2.72%) |
Jun 03, 2019 | 106.69 | 107.92 | 106.05 | 106.86 | 1,054,170 | +0.35(+0.32%) |
May 31, 2019 | 104.48 | 106.78 | 104.19 | 106.51 | 1,477,066 | +0.97(+0.92%) |
May 30, 2019 | 105.11 | 106.15 | 104.75 | 105.54 | 672,679 | +0.63(+0.60%) |
May 29, 2019 | 104.95 | 105.93 | 103.93 | 104.91 | 1,315,283 | +0.08(+0.07%) |
May 28, 2019 | 107.18 | 107.51 | 104.71 | 104.84 | 878,008 | -2.22(-2.08%) |
May 24, 2019 | 106.65 | 107.57 | 106.58 | 107.06 | 617,289 | +0.52(+0.49%) |
May 23, 2019 | 107.50 | 107.71 | 105.11 | 106.54 | 1,275,375 | -1.11(-1.03%) |
May 22, 2019 | 108.51 | 108.53 | 107.14 | 107.65 | 1,181,852 | -0.90(-0.83%) |
May 21, 2019 | 109.16 | 109.40 | 108.49 | 108.55 | 1,313,973 | +0.18(+0.16%) |
May 20, 2019 | 108.32 | 109.14 | 107.67 | 108.37 | 1,337,478 | -0.47(-0.43%) |
May 17, 2019 | 109.30 | 110.25 | 108.07 | 108.84 | 1,430,430 | -1.55(-1.41%) |
May 16, 2019 | 111.23 | 111.88 | 110.01 | 110.39 | 1,140,974 | -0.44(-0.40%) |
May 15, 2019 | 110.55 | 111.44 | 109.52 | 110.83 | 819,008 | -0.19(-0.17%) |
May 14, 2019 | 111.28 | 112.23 | 110.87 | 111.02 | 803,632 | +0.09(+0.08%) |
May 13, 2019 | 112.03 | 112.56 | 109.87 | 110.93 | 1,157,170 | -3.09(-2.71%) |
May 10, 2019 | 113.48 | 114.39 | 111.06 | 114.03 | 1,051,777 | +0.06(+0.05%) |
May 09, 2019 | 113.49 | 114.29 | 112.23 | 113.97 | 866,792 | -0.61(-0.53%) |
May 08, 2019 | 115.40 | 115.45 | 114.24 | 114.58 | 754,292 | -0.78(-0.67%) |
May 07, 2019 | 116.45 | 117.06 | 114.51 | 115.36 | 1,105,323 | -2.02(-1.72%) |
May 06, 2019 | 114.22 | 117.46 | 113.88 | 117.38 | 1,013,896 | +1.16(+1.00%) |
May 03, 2019 | 115.93 | 117.03 | 115.39 | 116.22 | 910,798 | +1.03(+0.89%) |
May 02, 2019 | 113.04 | 115.55 | 112.44 | 115.19 | 1,533,407 | +1.86(+1.64%) |
May 01, 2019 | 115.08 | 115.28 | 113.10 | 113.33 | 1,268,485 | -1.81(-1.57%) |
Apr 30, 2019 | 112.97 | 115.24 | 112.66 | 115.14 | 1,617,673 | +2.18(+1.93%) |
Apr 29, 2019 | 114.71 | 115.60 | 112.22 | 112.96 | 2,264,615 | -2.83(-2.45%) |
Apr 26, 2019 | 116.86 | 118.45 | 111.72 | 115.80 | 3,988,154 | -0.80(-0.69%) |
Apr 25, 2019 | 115.99 | 117.28 | 115.05 | 116.60 | 1,543,222 | +0.25(+0.22%) |
Apr 24, 2019 | 116.01 | 117.40 | 114.99 | 116.35 | 1,315,761 | +1.58(+1.38%) |
Apr 23, 2019 | 113.42 | 115.63 | 112.90 | 114.77 | 1,377,290 | +1.46(+1.29%) |
Apr 22, 2019 | 111.54 | 114.40 | 111.40 | 113.31 | 1,641,723 | +1.12(+1.00%) |
Apr 18, 2019 | 111.87 | 113.08 | 110.34 | 112.19 | 1,522,098 | +0.29(+0.26%) |
Apr 17, 2019 | 117.65 | 117.65 | 111.26 | 111.90 | 2,500,877 | -5.45(-4.65%) |
Apr 16, 2019 | 120.52 | 121.11 | 117.11 | 117.35 | 984,517 | -2.22(-1.86%) |
Apr 15, 2019 | 120.07 | 120.56 | 119.33 | 119.57 | 917,051 | -0.02(-0.02%) |
Apr 12, 2019 | 120.49 | 120.77 | 119.43 | 119.59 | 1,069,426 | -0.58(-0.48%) |
Apr 11, 2019 | 120.59 | 120.61 | 119.38 | 120.17 | 940,136 | -0.28(-0.23%) |
Apr 10, 2019 | 120.25 | 121.23 | 120.24 | 120.45 | 959,282 | +0.17(+0.14%) |
Apr 09, 2019 | 119.97 | 121.27 | 119.76 | 120.28 | 1,266,225 | -0.09(-0.08%) |
Apr 08, 2019 | 120.53 | 120.54 | 118.74 | 120.38 | 1,348,264 | +1.45(+1.22%) |
Apr 05, 2019 | 118.44 | 119.24 | 118.15 | 118.93 | 849,615 | +0.61(+0.51%) |
Apr 04, 2019 | 118.33 | 118.99 | 117.67 | 118.32 | 873,860 | +0.07(+0.06%) |
Apr 03, 2019 | 119.77 | 120.35 | 118.06 | 118.25 | 2,029,571 | -0.95(-0.80%) |
Apr 02, 2019 | 119.53 | 119.53 | 118.54 | 119.20 | 953,740 | -0.24(-0.20%) |
Apr 01, 2019 | 120.09 | 120.14 | 118.97 | 119.44 | 854,930 | +0.06(+0.05%) |
Mar 29, 2019 | 119.25 | 119.60 | 118.28 | 119.39 | 1,236,718 | +0.69(+0.58%) |
Mar 28, 2019 | 118.60 | 118.79 | 117.42 | 118.69 | 1,856,904 | +0.29(+0.24%) |
Mar 27, 2019 | 118.19 | 118.63 | 116.63 | 118.40 | 1,227,945 | -0.03(-0.02%) |
Mar 26, 2019 | 119.05 | 119.63 | 118.02 | 118.43 | 866,688 | +0.31(+0.26%) |
Mar 25, 2019 | 117.91 | 118.45 | 116.09 | 118.12 | 1,035,849 | -0.08(-0.07%) |
Mar 22, 2019 | 120.08 | 120.37 | 118.18 | 118.21 | 1,280,642 | -2.69(-2.22%) |
Mar 21, 2019 | 118.37 | 120.90 | 118.36 | 120.90 | 1,502,015 | +1.99(+1.67%) |
Mar 20, 2019 | 117.49 | 119.92 | 117.15 | 118.91 | 2,130,133 | +1.60(+1.36%) |
Mar 19, 2019 | 117.17 | 117.65 | 116.35 | 117.31 | 1,316,171 | +0.37(+0.32%) |
Mar 18, 2019 | 117.96 | 118.37 | 116.37 | 116.94 | 1,363,791 | -0.56(-0.48%) |
Mar 15, 2019 | 114.62 | 117.52 | 114.62 | 117.50 | 2,603,187 | +2.78(+2.42%) |
Mar 14, 2019 | 115.08 | 115.55 | 114.35 | 114.72 | 1,410,538 | -0.18(-0.15%) |
Mar 13, 2019 | 114.92 | 116.04 | 113.89 | 114.90 | 1,042,067 | +0.42(+0.37%) |
Mar 12, 2019 | 113.61 | 114.60 | 112.96 | 114.48 | 1,348,284 | +1.19(+1.05%) |
Mar 11, 2019 | 113.61 | 114.12 | 112.83 | 113.29 | 1,546,132 | -0.19(-0.16%) |
Mar 08, 2019 | 113.07 | 113.79 | 112.05 | 113.48 | 944,246 | +0.20(+0.18%) |
Mar 07, 2019 | 115.06 | 115.31 | 112.98 | 113.27 | 1,122,978 | -1.73(-1.50%) |
Mar 06, 2019 | 115.85 | 115.92 | 114.31 | 115.00 | 905,232 | -0.81(-0.70%) |
Mar 05, 2019 | 115.99 | 116.79 | 115.15 | 115.81 | 1,111,410 | -0.30(-0.26%) |
Mar 04, 2019 | 117.44 | 117.75 | 115.14 | 116.11 | 825,911 | -0.91(-0.78%) |
Mar 01, 2019 | 116.57 | 117.43 | 116.21 | 117.02 | 1,344,192 | +1.20(+1.04%) |
Feb 28, 2019 | 116.08 | 116.41 | 115.23 | 115.82 | 1,146,843 | -0.35(-0.30%) |
Feb 27, 2019 | 114.45 | 116.37 | 114.45 | 116.17 | 1,014,712 | +1.06(+0.92%) |
Feb 26, 2019 | 115.64 | 116.30 | 114.61 | 115.11 | 1,135,226 | -0.50(-0.44%) |
Feb 25, 2019 | 116.64 | 116.82 | 114.84 | 115.61 | 978,224 | -0.50(-0.43%) |
Feb 22, 2019 | 115.19 | 116.22 | 114.91 | 116.12 | 878,660 | +0.90(+0.78%) |
Feb 21, 2019 | 115.74 | 116.11 | 114.74 | 115.22 | 907,225 | -0.47(-0.40%) |
Feb 20, 2019 | 115.33 | 116.20 | 114.90 | 115.69 | 978,218 | +0.39(+0.34%) |
Feb 19, 2019 | 114.99 | 115.81 | 114.35 | 115.30 | 1,185,692 | -0.08(-0.07%) |
Feb 15, 2019 | 115.52 | 115.92 | 114.23 | 115.38 | 1,299,397 | +1.08(+0.95%) |
Feb 14, 2019 | 114.77 | 115.19 | 114.25 | 114.30 | 899,982 | -1.00(-0.87%) |
Feb 13, 2019 | 115.96 | 116.12 | 114.23 | 115.30 | 1,051,687 | -0.36(-0.31%) |
Feb 12, 2019 | 114.54 | 115.84 | 113.97 | 115.66 | 2,182,666 | +1.61(+1.41%) |
Feb 11, 2019 | 113.12 | 114.49 | 112.54 | 114.06 | 2,244,245 | +1.54(+1.37%) |
Feb 08, 2019 | 109.66 | 112.53 | 109.66 | 112.52 | 1,412,565 | +2.14(+1.94%) |
Feb 07, 2019 | 110.11 | 112.28 | 109.94 | 110.38 | 2,127,306 | +0.10(+0.09%) |
Feb 06, 2019 | 109.84 | 110.59 | 109.17 | 110.28 | 1,035,822 | -0.13(-0.12%) |
Feb 05, 2019 | 110.32 | 111.97 | 110.15 | 110.41 | 1,696,525 | +0.22(+0.20%) |
Feb 04, 2019 | 109.11 | 110.36 | 107.92 | 110.18 | 2,291,237 | +1.38(+1.27%) |
Feb 01, 2019 | 107.55 | 110.58 | 105.99 | 108.80 | 2,941,299 | +6.57(+6.43%) |
Jan 31, 2019 | 101.34 | 102.45 | 100.56 | 102.23 | 1,396,904 | +1.03(+1.01%) |
Jan 30, 2019 | 99.27 | 101.66 | 98.78 | 101.21 | 1,153,771 | +2.61(+2.65%) |
Jan 29, 2019 | 98.74 | 99.49 | 98.30 | 98.59 | 1,030,648 | -0.17(-0.17%) |
Jan 28, 2019 | 99.70 | 99.94 | 98.43 | 98.76 | 1,044,372 | -1.47(-1.46%) |
Jan 25, 2019 | 98.76 | 101.14 | 98.76 | 100.23 | 1,234,132 | +2.02(+2.06%) |
Jan 24, 2019 | 97.85 | 98.60 | 97.09 | 98.20 | 819,190 | +0.43(+0.44%) |
Jan 23, 2019 | 97.46 | 98.61 | 96.99 | 97.77 | 951,550 | +0.80(+0.83%) |
Jan 22, 2019 | 97.58 | 97.88 | 96.27 | 96.97 | 1,342,587 | -1.33(-1.35%) |
Jan 18, 2019 | 99.57 | 99.87 | 97.09 | 98.30 | 2,251,680 | -0.82(-0.83%) |
Jan 17, 2019 | 97.79 | 99.65 | 97.44 | 99.12 | 1,333,140 | +1.14(+1.16%) |
Jan 16, 2019 | 97.28 | 98.64 | 97.23 | 97.98 | 1,028,336 | +0.77(+0.80%) |
Jan 15, 2019 | 95.91 | 97.21 | 95.85 | 97.20 | 1,111,299 | +1.38(+1.44%) |
Jan 14, 2019 | 96.46 | 96.91 | 95.34 | 95.82 | 1,362,238 | -1.48(-1.52%) |
Jan 11, 2019 | 96.52 | 97.36 | 95.69 | 97.31 | 1,005,974 | +0.52(+0.54%) |
Jan 10, 2019 | 95.09 | 96.80 | 94.43 | 96.78 | 1,591,684 | +1.23(+1.29%) |
Jan 09, 2019 | 95.84 | 96.89 | 94.92 | 95.55 | 1,621,716 | +0.77(+0.82%) |
Jan 08, 2019 | 97.64 | 99.15 | 92.01 | 94.78 | 3,492,585 | -2.17(-2.24%) |
Jan 07, 2019 | 97.02 | 98.21 | 96.69 | 96.95 | 964,813 | +0.04(+0.04%) |
Jan 04, 2019 | 94.66 | 97.22 | 94.61 | 96.91 | 1,693,556 | +3.20(+3.42%) |
Jan 03, 2019 | 94.90 | 95.74 | 93.17 | 93.71 | 1,249,654 | -1.73(-1.81%) |
Jan 02, 2019 | 96.04 | 96.75 | 94.67 | 95.44 | 1,234,692 | -1.34(-1.39%) |
Dec 31, 2018 | 96.15 | 97.41 | 95.58 | 96.78 | 1,489,189 | +1.00(+1.04%) |
Dec 28, 2018 | 95.18 | 97.04 | 94.77 | 95.79 | 1,993,194 | +0.88(+0.92%) |
Dec 27, 2018 | 93.55 | 94.93 | 91.59 | 94.91 | 1,692,016 | -0.07(-0.07%) |
Dec 26, 2018 | 90.86 | 95.03 | 90.58 | 94.97 | 1,739,377 | +4.46(+4.93%) |
Dec 24, 2018 | 92.20 | 92.52 | 90.29 | 90.51 | 1,000,612 | -2.00(-2.16%) |
Dec 21, 2018 | 94.84 | 95.71 | 91.93 | 92.52 | 3,294,984 | -2.22(-2.35%) |
Dec 20, 2018 | 96.90 | 97.86 | 93.52 | 94.74 | 1,909,846 | -2.60(-2.67%) |
Dec 19, 2018 | 97.25 | 99.27 | 96.64 | 97.34 | 2,055,764 | -1.14(-1.15%) |
Dec 18, 2018 | 99.53 | 100.77 | 97.46 | 98.47 | 2,188,578 | -1.37(-1.37%) |
Dec 17, 2018 | 101.02 | 102.20 | 99.48 | 99.84 | 1,608,690 | -1.62(-1.60%) |
Dec 14, 2018 | 103.62 | 103.98 | 100.84 | 101.46 | 1,100,190 | -3.14(-3.00%) |
Dec 13, 2018 | 105.62 | 106.22 | 103.44 | 104.60 | 1,131,494 | -0.55(-0.52%) |
Dec 12, 2018 | 105.65 | 107.92 | 105.08 | 105.15 | 2,719,623 | +0.88(+0.84%) |
Dec 11, 2018 | 104.53 | 105.27 | 102.20 | 104.27 | 1,975,774 | +0.85(+0.82%) |
Dec 10, 2018 | 102.36 | 103.84 | 100.24 | 103.43 | 871,164 | +1.10(+1.07%) |
Dec 07, 2018 | 105.01 | 105.32 | 101.47 | 102.33 | 1,121,996 | -2.78(-2.65%) |
Dec 06, 2018 | 103.03 | 105.11 | 101.36 | 105.11 | 1,567,799 | +0.86(+0.82%) |
Dec 04, 2018 | 108.08 | 108.67 | 104.07 | 104.25 | 1,739,013 | -4.14(-3.82%) |
Dec 03, 2018 | 109.48 | 110.09 | 108.08 | 108.40 | 1,632,843 | -0.54(-0.50%) |
Nov 30, 2018 | 107.18 | 109.05 | 106.91 | 108.94 | 1,349,188 | +1.92(+1.79%) |
Nov 29, 2018 | 106.33 | 107.92 | 106.33 | 107.02 | 986,750 | +0.24(+0.23%) |
Nov 28, 2018 | 105.68 | 107.77 | 105.27 | 106.78 | 2,519,397 | +1.47(+1.40%) |
Nov 27, 2018 | 104.69 | 105.86 | 104.25 | 105.31 | 864,393 | -0.12(-0.11%) |
Nov 26, 2018 | 105.59 | 106.02 | 104.78 | 105.43 | 644,409 | +0.51(+0.49%) |
Nov 23, 2018 | 104.32 | 106.00 | 103.78 | 104.92 | 288,421 | +0.01(+0.01%) |
Nov 21, 2018 | 104.91 | 104.91 | 104.91 | 0 | +0.27(+0.26%) | |
Nov 20, 2018 | 105.05 | 105.26 | 103.12 | 104.64 | 1,243,120 | -1.02(-0.97%) |
Nov 19, 2018 | 108.92 | 108.95 | 105.35 | 105.66 | 1,150,472 | -3.30(-3.03%) |
Nov 16, 2018 | 106.65 | 109.83 | 106.32 | 108.97 | 1,215,021 | +2.27(+2.13%) |
Nov 15, 2018 | 103.73 | 106.73 | 103.02 | 106.69 | 984,270 | +2.12(+2.03%) |
Nov 14, 2018 | 106.10 | 106.57 | 104.37 | 104.57 | 750,798 | -0.54(-0.51%) |
Nov 13, 2018 | 107.14 | 107.58 | 104.90 | 105.11 | 1,164,232 | -1.42(-1.34%) |
Nov 12, 2018 | 109.47 | 109.47 | 106.14 | 106.54 | 1,235,093 | -2.96(-2.70%) |
Nov 09, 2018 | 110.49 | 110.90 | 108.45 | 109.50 | 1,016,617 | -1.49(-1.34%) |
Nov 08, 2018 | 109.80 | 111.24 | 109.40 | 110.98 | 1,007,391 | +0.99(+0.90%) |
Nov 07, 2018 | 107.57 | 110.18 | 107.57 | 110.00 | 1,592,412 | +2.91(+2.71%) |
Nov 06, 2018 | 106.63 | 107.76 | 106.28 | 107.09 | 1,043,809 | +0.01(+0.01%) |
Nov 05, 2018 | 107.65 | 108.60 | 106.65 | 107.08 | 1,283,524 | -0.10(-0.10%) |
Nov 02, 2018 | 109.27 | 109.81 | 105.55 | 107.19 | 1,184,299 | -1.47(-1.35%) |
Nov 01, 2018 | 105.99 | 109.04 | 105.99 | 108.66 | 1,834,021 | +2.91(+2.76%) |
Oct 31, 2018 | 107.96 | 107.99 | 105.70 | 105.74 | 1,502,479 | -0.92(-0.86%) |
Oct 30, 2018 | 107.56 | 108.83 | 104.65 | 106.67 | 1,914,679 | -0.66(-0.62%) |
Oct 29, 2018 | 108.29 | 109.74 | 105.82 | 107.33 | 1,413,777 | +0.15(+0.14%) |
Oct 26, 2018 | 107.57 | 110.79 | 105.91 | 107.18 | 3,503,163 | -6.53(-5.75%) |
Oct 25, 2018 | 113.21 | 114.91 | 111.73 | 113.71 | 1,413,204 | +0.98(+0.87%) |
Oct 24, 2018 | 115.48 | 116.37 | 112.32 | 112.74 | 1,230,642 | -2.76(-2.39%) |
Oct 23, 2018 | 114.25 | 115.97 | 112.83 | 115.50 | 1,463,381 | -0.05(-0.04%) |
Oct 22, 2018 | 116.13 | 116.27 | 114.26 | 115.55 | 1,089,596 | -0.26(-0.23%) |
Oct 19, 2018 | 117.81 | 118.58 | 115.23 | 115.81 | 999,215 | -1.79(-1.52%) |
Oct 18, 2018 | 119.36 | 119.36 | 116.92 | 117.59 | 1,102,234 | -1.86(-1.56%) |
Oct 17, 2018 | 118.55 | 119.56 | 118.15 | 119.46 | 1,028,268 | +0.60(+0.50%) |
Oct 16, 2018 | 115.41 | 118.97 | 114.81 | 118.86 | 1,590,363 | +3.89(+3.38%) |
Oct 15, 2018 | 114.26 | 116.33 | 113.71 | 114.97 | 1,091,057 | +0.19(+0.16%) |
Oct 12, 2018 | 114.11 | 115.54 | 113.19 | 114.78 | 1,559,945 | +2.00(+1.78%) |
Oct 11, 2018 | 115.17 | 115.47 | 112.01 | 112.78 | 1,643,898 | -2.28(-1.98%) |
Oct 10, 2018 | 117.88 | 118.41 | 115.01 | 115.06 | 1,383,597 | -3.08(-2.61%) |
Oct 09, 2018 | 118.55 | 119.37 | 117.22 | 118.14 | 892,740 | -0.43(-0.36%) |
Oct 08, 2018 | 119.37 | 119.47 | 117.27 | 118.57 | 985,625 | -1.14(-0.95%) |
Oct 05, 2018 | 120.21 | 121.16 | 118.69 | 119.71 | 798,878 | -0.35(-0.29%) |
Oct 04, 2018 | 120.33 | 120.76 | 119.18 | 120.06 | 861,671 | -0.42(-0.35%) |
Oct 03, 2018 | 121.08 | 122.08 | 120.13 | 120.48 | 786,749 | -0.48(-0.39%) |
Oct 02, 2018 | 121.78 | 121.78 | 120.47 | 120.96 | 698,203 | -0.59(-0.48%) |
Oct 01, 2018 | 122.71 | 123.16 | 121.26 | 121.54 | 852,988 | -0.85(-0.69%) |
Sep 28, 2018 | 120.58 | 122.95 | 120.30 | 122.39 | 1,133,382 | +1.64(+1.36%) |
Sep 27, 2018 | 120.90 | 121.68 | 120.61 | 120.75 | 1,104,289 | -0.07(-0.06%) |
Sep 26, 2018 | 121.14 | 121.62 | 120.41 | 120.83 | 1,026,885 | -0.45(-0.37%) |
Sep 25, 2018 | 121.95 | 122.08 | 120.29 | 121.27 | 1,122,951 | -0.68(-0.56%) |
Sep 24, 2018 | 121.61 | 122.29 | 121.41 | 121.95 | 698,517 | -0.18(-0.14%) |
Sep 21, 2018 | 121.78 | 125.03 | 120.80 | 122.13 | 1,689,173 | +0.66(+0.54%) |
Sep 20, 2018 | 120.74 | 121.77 | 120.74 | 121.47 | 1,032,121 | +0.82(+0.68%) |
Sep 19, 2018 | 121.57 | 121.57 | 120.01 | 120.65 | 673,094 | -0.57(-0.47%) |
Sep 18, 2018 | 120.22 | 122.04 | 119.44 | 121.22 | 937,625 | +0.84(+0.70%) |
Sep 17, 2018 | 120.99 | 121.19 | 120.04 | 120.38 | 1,228,991 | -0.48(-0.40%) |
Sep 14, 2018 | 120.47 | 121.34 | 119.69 | 120.86 | 1,139,783 | +0.38(+0.32%) |
Sep 13, 2018 | 117.26 | 120.72 | 117.15 | 120.48 | 2,627,067 | +3.22(+2.75%) |
Sep 12, 2018 | 114.58 | 117.43 | 114.58 | 117.26 | 1,768,624 | +2.71(+2.37%) |
Sep 11, 2018 | 114.22 | 115.15 | 113.61 | 114.54 | 878,348 | +0.07(+0.06%) |
Sep 10, 2018 | 115.54 | 115.54 | 114.09 | 114.47 | 734,497 | -0.55(-0.48%) |
Sep 07, 2018 | 114.67 | 115.52 | 114.64 | 115.02 | 712,001 | +0.20(+0.18%) |
Sep 06, 2018 | 113.80 | 115.15 | 113.45 | 114.81 | 741,114 | +0.97(+0.85%) |
Sep 05, 2018 | 112.82 | 114.16 | 111.97 | 113.85 | 884,459 | +0.51(+0.45%) |
Sep 04, 2018 | 115.19 | 115.85 | 112.77 | 113.34 | 1,260,217 | -1.54(-1.34%) |
Aug 31, 2018 | 114.88 | 114.88 | 114.88 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 117.15 | 117.31 | 114.78 | 115.01 | 1,509,761 | -2.55(-2.17%) |
Aug 29, 2018 | 117.49 | 118.39 | 117.22 | 117.56 | 801,619 | +0.49(+0.42%) |
Aug 28, 2018 | 116.85 | 117.19 | 116.31 | 117.06 | 1,250,213 | +0.63(+0.54%) |
Aug 27, 2018 | 116.57 | 117.64 | 113.91 | 116.43 | 2,129,184 | -0.09(-0.08%) |
Aug 24, 2018 | 115.70 | 116.99 | 115.70 | 116.52 | 1,119,120 | +0.85(+0.74%) |
Aug 23, 2018 | 115.85 | 116.06 | 115.22 | 115.67 | 554,255 | -0.33(-0.29%) |
Aug 22, 2018 | 115.04 | 116.18 | 114.73 | 116.00 | 506,492 | +0.53(+0.46%) |
Aug 21, 2018 | 116.26 | 116.80 | 115.23 | 115.47 | 904,872 | -0.37(-0.32%) |
Aug 20, 2018 | 115.11 | 116.08 | 115.11 | 115.84 | 755,941 | +0.75(+0.65%) |
Aug 17, 2018 | 114.13 | 115.38 | 113.54 | 115.09 | 847,815 | +1.02(+0.90%) |
Aug 16, 2018 | 114.23 | 114.53 | 113.72 | 114.07 | 742,946 | +0.05(+0.04%) |
Aug 15, 2018 | 113.60 | 114.24 | 112.41 | 114.02 | 903,732 | +0.31(+0.27%) |
Aug 14, 2018 | 113.67 | 114.28 | 113.13 | 113.72 | 530,288 | -0.06(-0.06%) |
Aug 13, 2018 | 113.83 | 114.58 | 112.86 | 113.78 | 1,162,315 | -0.11(-0.10%) |
Aug 10, 2018 | 114.49 | 114.66 | 113.20 | 113.89 | 735,569 | -1.09(-0.95%) |
Aug 09, 2018 | 115.18 | 115.81 | 114.82 | 114.98 | 592,734 | -0.22(-0.19%) |
Aug 08, 2018 | 116.50 | 116.71 | 115.15 | 115.20 | 891,830 | -1.36(-1.16%) |
Aug 07, 2018 | 116.95 | 117.36 | 116.39 | 116.56 | 615,815 | -0.54(-0.46%) |
Aug 06, 2018 | 116.59 | 117.86 | 115.99 | 117.10 | 817,625 | +0.10(+0.09%) |
Aug 03, 2018 | 115.41 | 117.08 | 114.26 | 117.00 | 1,620,620 | +1.40(+1.21%) |
Aug 02, 2018 | 115.88 | 116.53 | 114.70 | 115.59 | 1,453,515 | -0.95(-0.81%) |