Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.47 | 136.71 | 133.39 | 134.61 | 1,602,901 | -1.69(-1.24%) |
Jul 30, 2019 | 135.84 | 136.94 | 135.41 | 136.31 | 978,718 | -0.41(-0.30%) |
Jul 29, 2019 | 135.47 | 137.06 | 135.00 | 136.71 | 1,150,698 | +0.93(+0.68%) |
Jul 26, 2019 | 136.77 | 136.82 | 135.44 | 135.78 | 1,275,902 | -0.44(-0.32%) |
Jul 25, 2019 | 135.19 | 137.21 | 134.85 | 136.22 | 1,441,642 | +0.90(+0.67%) |
Jul 24, 2019 | 135.60 | 136.04 | 133.34 | 135.32 | 1,787,148 | -0.87(-0.64%) |
Jul 23, 2019 | 132.93 | 136.38 | 131.76 | 136.19 | 2,363,650 | +4.48(+3.40%) |
Jul 22, 2019 | 133.10 | 133.38 | 131.06 | 131.71 | 2,064,085 | -1.62(-1.21%) |
Jul 19, 2019 | 135.75 | 135.75 | 133.23 | 133.33 | 1,600,998 | -2.00(-1.48%) |
Jul 18, 2019 | 136.18 | 136.35 | 134.25 | 135.33 | 1,650,166 | -1.39(-1.02%) |
Jul 17, 2019 | 139.34 | 139.34 | 136.64 | 136.72 | 1,270,103 | -2.63(-1.89%) |
Jul 16, 2019 | 138.42 | 139.63 | 138.04 | 139.36 | 1,057,354 | +1.14(+0.83%) |
Jul 15, 2019 | 137.54 | 138.31 | 136.38 | 138.21 | 1,710,796 | +0.22(+0.16%) |
Jul 12, 2019 | 137.68 | 138.19 | 137.11 | 137.99 | 1,092,848 | +0.63(+0.46%) |
Jul 11, 2019 | 137.70 | 137.70 | 136.20 | 137.36 | 1,333,113 | +0.32(+0.23%) |
Jul 10, 2019 | 134.97 | 137.09 | 134.56 | 137.04 | 2,021,494 | +1.99(+1.47%) |
Jul 09, 2019 | 134.20 | 135.15 | 133.44 | 135.06 | 1,867,838 | -1.72(-1.26%) |
Jul 08, 2019 | 137.21 | 137.21 | 135.54 | 136.78 | 1,204,900 | -0.69(-0.50%) |
Jul 05, 2019 | 136.38 | 137.63 | 135.17 | 137.47 | 1,316,190 | +0.25(+0.18%) |
Jul 03, 2019 | 137.26 | 137.55 | 136.58 | 137.22 | 671,989 | +0.47(+0.35%) |
Jul 02, 2019 | 136.31 | 136.75 | 134.80 | 136.74 | 1,019,033 | +0.03(+0.02%) |
Jul 01, 2019 | 137.86 | 138.33 | 136.28 | 136.71 | 1,885,905 | +0.91(+0.67%) |
Jun 28, 2019 | 134.02 | 135.97 | 133.73 | 135.80 | 3,130,304 | +1.94(+1.45%) |
Jun 27, 2019 | 131.57 | 134.39 | 131.56 | 133.87 | 1,926,854 | +2.56(+1.95%) |
Jun 26, 2019 | 129.86 | 131.90 | 129.42 | 131.31 | 1,597,356 | +2.29(+1.78%) |
Jun 25, 2019 | 132.34 | 132.36 | 128.50 | 129.02 | 1,786,918 | -3.37(-2.54%) |
Jun 24, 2019 | 133.01 | 133.57 | 132.03 | 132.39 | 1,131,369 | -0.30(-0.23%) |
Jun 21, 2019 | 132.17 | 133.63 | 131.69 | 132.69 | 2,431,146 | -0.12(-0.09%) |
Jun 20, 2019 | 132.52 | 133.99 | 132.10 | 132.80 | 1,635,017 | +1.46(+1.11%) |
Jun 19, 2019 | 130.68 | 131.50 | 129.80 | 131.34 | 1,262,735 | +0.70(+0.53%) |
Jun 18, 2019 | 130.68 | 131.94 | 129.57 | 130.64 | 1,582,224 | +2.04(+1.59%) |
Jun 17, 2019 | 129.75 | 129.82 | 128.34 | 128.60 | 1,305,352 | -0.80(-0.62%) |
Jun 14, 2019 | 129.36 | 129.74 | 127.94 | 129.41 | 901,323 | +0.06(+0.04%) |
Jun 13, 2019 | 129.00 | 130.03 | 127.81 | 129.35 | 1,152,825 | +0.89(+0.69%) |
Jun 12, 2019 | 130.56 | 131.09 | 128.44 | 128.46 | 1,223,431 | -1.76(-1.35%) |
Jun 11, 2019 | 129.85 | 131.14 | 128.95 | 130.22 | 1,433,376 | +1.71(+1.33%) |
Jun 10, 2019 | 128.87 | 130.45 | 128.23 | 128.50 | 1,358,952 | +0.22(+0.17%) |
Jun 07, 2019 | 125.36 | 128.78 | 124.88 | 128.28 | 1,506,579 | +3.80(+3.05%) |
Jun 06, 2019 | 123.54 | 124.88 | 122.90 | 124.49 | 1,400,070 | +1.02(+0.82%) |
Jun 05, 2019 | 124.44 | 124.52 | 122.40 | 123.47 | 1,469,591 | -0.61(-0.49%) |
Jun 04, 2019 | 122.26 | 124.14 | 121.50 | 124.08 | 1,855,434 | +3.70(+3.07%) |
Jun 03, 2019 | 120.77 | 121.26 | 119.51 | 120.38 | 2,338,224 | -0.47(-0.38%) |
May 31, 2019 | 119.50 | 121.55 | 118.54 | 120.85 | 2,066,071 | +0.18(+0.15%) |
May 30, 2019 | 120.72 | 121.58 | 119.86 | 120.66 | 1,153,118 | +0.22(+0.19%) |
May 29, 2019 | 119.35 | 120.64 | 118.60 | 120.44 | 1,365,591 | +0.70(+0.58%) |
May 28, 2019 | 121.15 | 121.49 | 119.68 | 119.74 | 3,315,146 | -1.26(-1.04%) |
May 24, 2019 | 120.64 | 121.72 | 120.40 | 121.00 | 1,401,829 | +1.06(+0.88%) |
May 23, 2019 | 121.95 | 122.07 | 119.58 | 119.95 | 2,300,666 | -3.27(-2.66%) |
May 22, 2019 | 124.24 | 124.60 | 123.08 | 123.22 | 1,679,946 | -1.60(-1.28%) |
May 21, 2019 | 124.13 | 125.03 | 123.50 | 124.82 | 1,845,873 | +1.51(+1.23%) |
May 20, 2019 | 124.16 | 124.97 | 122.95 | 123.31 | 1,650,566 | -2.94(-2.33%) |
May 17, 2019 | 127.44 | 128.43 | 126.21 | 126.25 | 1,714,462 | -1.54(-1.21%) |
May 16, 2019 | 127.37 | 128.54 | 126.30 | 127.79 | 1,885,514 | +0.66(+0.52%) |
May 15, 2019 | 124.20 | 127.62 | 122.74 | 127.14 | 1,978,317 | +1.89(+1.51%) |
May 14, 2019 | 122.17 | 126.31 | 121.81 | 125.25 | 2,357,394 | +3.72(+3.06%) |
May 13, 2019 | 124.86 | 125.16 | 121.24 | 121.52 | 2,480,409 | -5.50(-4.33%) |
May 10, 2019 | 126.22 | 127.41 | 123.15 | 127.02 | 4,627,927 | -3.63(-2.78%) |
May 09, 2019 | 129.16 | 131.32 | 128.06 | 130.65 | 1,984,352 | +0.68(+0.52%) |
May 08, 2019 | 129.63 | 130.56 | 128.84 | 129.97 | 1,290,786 | -0.37(-0.28%) |
May 07, 2019 | 131.31 | 132.22 | 129.29 | 130.34 | 1,604,132 | -2.51(-1.89%) |
May 06, 2019 | 132.56 | 133.25 | 131.72 | 132.84 | 1,467,562 | -2.31(-1.71%) |
May 03, 2019 | 132.88 | 135.28 | 132.39 | 135.15 | 1,116,671 | +3.13(+2.37%) |
May 02, 2019 | 133.62 | 134.10 | 130.89 | 132.01 | 1,198,179 | -1.90(-1.42%) |
May 01, 2019 | 132.89 | 135.37 | 132.66 | 133.91 | 1,692,327 | +2.35(+1.79%) |
Apr 30, 2019 | 131.49 | 131.96 | 130.46 | 131.56 | 1,306,370 | +0.43(+0.33%) |
Apr 29, 2019 | 131.59 | 132.22 | 130.98 | 131.13 | 1,186,751 | -0.46(-0.35%) |
Apr 26, 2019 | 131.40 | 132.15 | 130.74 | 131.59 | 868,326 | +0.74(+0.57%) |
Apr 25, 2019 | 130.12 | 131.35 | 129.33 | 130.85 | 960,450 | +0.19(+0.15%) |
Apr 24, 2019 | 129.86 | 131.19 | 129.86 | 130.66 | 1,278,465 | -0.77(-0.59%) |
Apr 23, 2019 | 131.43 | 131.92 | 130.62 | 131.43 | 1,075,235 | +0.41(+0.31%) |
Apr 22, 2019 | 128.89 | 131.31 | 128.58 | 131.02 | 1,225,954 | +1.40(+1.08%) |
Apr 18, 2019 | 131.87 | 131.87 | 128.74 | 129.62 | 1,429,098 | -1.47(-1.12%) |
Apr 17, 2019 | 131.42 | 132.06 | 130.82 | 131.09 | 1,152,380 | +0.13(+0.10%) |
Apr 16, 2019 | 129.61 | 131.07 | 129.58 | 130.96 | 1,016,111 | +1.38(+1.06%) |
Apr 15, 2019 | 129.71 | 130.16 | 128.36 | 129.58 | 681,697 | -0.27(-0.21%) |
Apr 12, 2019 | 128.74 | 129.94 | 128.51 | 129.85 | 1,206,780 | +1.35(+1.05%) |
Apr 11, 2019 | 128.67 | 129.05 | 127.98 | 128.50 | 1,291,161 | +0.48(+0.38%) |
Apr 10, 2019 | 128.25 | 128.44 | 127.59 | 128.02 | 1,531,185 | +0.10(+0.08%) |
Apr 09, 2019 | 129.35 | 130.14 | 127.56 | 127.93 | 1,751,360 | -2.18(-1.67%) |
Apr 08, 2019 | 129.11 | 130.15 | 128.72 | 130.10 | 1,935,659 | +0.82(+0.63%) |
Apr 05, 2019 | 127.85 | 130.01 | 127.61 | 129.28 | 2,291,929 | +1.79(+1.41%) |
Apr 04, 2019 | 126.86 | 127.78 | 126.46 | 127.49 | 2,352,772 | +0.59(+0.46%) |
Apr 03, 2019 | 124.84 | 127.15 | 124.14 | 126.90 | 2,299,822 | +2.98(+2.40%) |
Apr 02, 2019 | 122.70 | 124.02 | 122.00 | 123.92 | 1,848,931 | +1.01(+0.82%) |
Apr 01, 2019 | 121.74 | 123.05 | 121.37 | 122.91 | 1,473,562 | +2.28(+1.89%) |
Mar 29, 2019 | 119.59 | 120.99 | 119.46 | 120.64 | 2,255,429 | +0.97(+0.81%) |
Mar 28, 2019 | 117.92 | 119.93 | 117.92 | 119.66 | 1,551,518 | +1.84(+1.56%) |
Mar 27, 2019 | 119.31 | 119.31 | 117.01 | 117.82 | 1,996,015 | -1.34(-1.12%) |
Mar 26, 2019 | 118.51 | 120.16 | 118.35 | 119.16 | 1,786,226 | -0.10(-0.08%) |
Mar 25, 2019 | 119.59 | 120.02 | 118.75 | 119.26 | 1,548,813 | -0.81(-0.67%) |
Mar 22, 2019 | 119.94 | 120.46 | 119.02 | 120.07 | 3,526,499 | -0.54(-0.45%) |
Mar 21, 2019 | 118.98 | 120.72 | 118.60 | 120.61 | 1,773,723 | +1.34(+1.12%) |
Mar 20, 2019 | 120.92 | 121.25 | 119.14 | 119.27 | 1,998,799 | -2.01(-1.65%) |
Mar 19, 2019 | 120.52 | 122.21 | 120.22 | 121.27 | 2,439,261 | +0.76(+0.63%) |
Mar 18, 2019 | 120.54 | 121.48 | 119.42 | 120.51 | 2,526,719 | +2.55(+2.16%) |
Mar 15, 2019 | 115.75 | 120.38 | 115.62 | 117.96 | 3,733,263 | +2.60(+2.26%) |
Mar 14, 2019 | 115.73 | 116.24 | 114.75 | 115.36 | 2,450,863 | -0.55(-0.47%) |
Mar 13, 2019 | 116.83 | 118.29 | 115.74 | 115.91 | 3,185,363 | -0.48(-0.41%) |
Mar 12, 2019 | 116.21 | 117.26 | 114.86 | 116.39 | 2,265,960 | +0.42(+0.37%) |
Mar 11, 2019 | 116.56 | 116.85 | 115.83 | 115.97 | 2,274,305 | -0.43(-0.37%) |
Mar 08, 2019 | 116.87 | 117.21 | 115.72 | 116.40 | 2,344,708 | -1.47(-1.24%) |
Mar 07, 2019 | 120.67 | 120.70 | 117.72 | 117.87 | 2,118,796 | -2.80(-2.32%) |
Mar 06, 2019 | 120.72 | 121.36 | 120.37 | 120.66 | 1,705,112 | -0.10(-0.08%) |
Mar 05, 2019 | 119.58 | 121.10 | 119.58 | 120.76 | 1,863,769 | +1.23(+1.03%) |
Mar 04, 2019 | 121.98 | 121.98 | 117.98 | 119.53 | 2,172,701 | -0.49(-0.41%) |
Mar 01, 2019 | 121.02 | 122.04 | 117.88 | 120.02 | 4,570,585 | -0.79(-0.65%) |
Feb 28, 2019 | 122.25 | 122.48 | 120.56 | 120.81 | 3,433,105 | -1.21(-0.99%) |
Feb 27, 2019 | 122.71 | 123.65 | 121.73 | 122.01 | 2,255,998 | -1.58(-1.28%) |
Feb 26, 2019 | 123.22 | 124.87 | 123.21 | 123.59 | 2,058,976 | +0.09(+0.07%) |
Feb 25, 2019 | 124.67 | 125.12 | 123.45 | 123.50 | 2,418,783 | -0.35(-0.28%) |
Feb 22, 2019 | 122.97 | 124.70 | 122.63 | 123.85 | 2,169,839 | +1.41(+1.15%) |
Feb 21, 2019 | 122.12 | 123.28 | 120.59 | 122.44 | 3,009,549 | +0.38(+0.32%) |
Feb 20, 2019 | 117.79 | 122.34 | 117.23 | 122.05 | 3,472,027 | +4.75(+4.05%) |
Feb 19, 2019 | 115.63 | 117.66 | 115.50 | 117.30 | 2,731,377 | +0.94(+0.81%) |
Feb 15, 2019 | 115.16 | 116.89 | 114.21 | 116.36 | 2,094,002 | +2.34(+2.05%) |
Feb 14, 2019 | 113.56 | 114.21 | 112.12 | 114.03 | 1,857,366 | -0.23(-0.20%) |
Feb 13, 2019 | 111.51 | 114.98 | 111.44 | 114.26 | 2,388,188 | +3.96(+3.59%) |
Feb 12, 2019 | 111.90 | 112.25 | 110.06 | 110.30 | 2,470,157 | -0.88(-0.79%) |
Feb 11, 2019 | 111.37 | 112.17 | 110.99 | 111.17 | 1,032,225 | +0.16(+0.15%) |
Feb 08, 2019 | 110.14 | 111.04 | 110.14 | 111.01 | 1,436,850 | -0.04(-0.04%) |
Feb 07, 2019 | 111.91 | 112.31 | 110.31 | 111.05 | 1,414,825 | -1.68(-1.49%) |
Feb 06, 2019 | 112.25 | 113.19 | 112.15 | 112.73 | 1,618,492 | +0.35(+0.31%) |
Feb 05, 2019 | 111.48 | 112.47 | 111.28 | 112.38 | 1,507,234 | +1.21(+1.09%) |
Feb 04, 2019 | 110.24 | 111.21 | 110.00 | 111.17 | 1,110,000 | +1.04(+0.94%) |
Feb 01, 2019 | 110.34 | 110.74 | 109.59 | 110.13 | 1,602,880 | +0.04(+0.04%) |
Jan 31, 2019 | 109.20 | 110.58 | 108.32 | 110.09 | 2,372,245 | +0.85(+0.78%) |
Jan 30, 2019 | 107.42 | 109.37 | 106.72 | 109.24 | 2,615,758 | +2.42(+2.27%) |
Jan 29, 2019 | 106.19 | 107.03 | 105.72 | 106.82 | 1,233,691 | +0.57(+0.53%) |
Jan 28, 2019 | 104.88 | 106.55 | 104.53 | 106.25 | 1,410,087 | +0.65(+0.62%) |
Jan 25, 2019 | 104.95 | 105.67 | 103.63 | 105.59 | 1,650,838 | +1.55(+1.49%) |
Jan 24, 2019 | 103.88 | 104.73 | 103.24 | 104.05 | 800,163 | +0.14(+0.14%) |
Jan 23, 2019 | 103.29 | 104.17 | 102.45 | 103.90 | 1,727,215 | +0.80(+0.77%) |
Jan 22, 2019 | 104.50 | 104.63 | 101.91 | 103.11 | 2,912,082 | -1.72(-1.64%) |
Jan 18, 2019 | 105.55 | 105.55 | 104.07 | 104.83 | 2,456,335 | +0.56(+0.53%) |
Jan 17, 2019 | 104.59 | 105.63 | 103.99 | 104.27 | 2,230,264 | -0.78(-0.74%) |
Jan 16, 2019 | 105.61 | 107.06 | 104.86 | 105.05 | 2,934,381 | -0.86(-0.82%) |
Jan 15, 2019 | 104.09 | 105.97 | 103.38 | 105.91 | 1,860,167 | +1.97(+1.90%) |
Jan 14, 2019 | 104.42 | 104.87 | 103.65 | 103.94 | 1,468,287 | -1.24(-1.18%) |
Jan 11, 2019 | 105.04 | 105.21 | 103.17 | 105.18 | 1,892,914 | -0.61(-0.57%) |
Jan 10, 2019 | 104.12 | 106.86 | 103.82 | 105.79 | 1,750,702 | +0.82(+0.78%) |
Jan 09, 2019 | 105.67 | 106.25 | 104.38 | 104.97 | 2,860,930 | -0.54(-0.51%) |
Jan 08, 2019 | 104.64 | 105.81 | 103.64 | 105.51 | 1,696,846 | +1.68(+1.62%) |
Jan 07, 2019 | 103.25 | 104.66 | 101.85 | 103.83 | 1,590,609 | +0.19(+0.19%) |
Jan 04, 2019 | 99.15 | 103.74 | 99.15 | 103.63 | 3,167,999 | +5.83(+5.97%) |
Jan 03, 2019 | 102.23 | 102.86 | 97.64 | 97.80 | 3,479,007 | -5.50(-5.32%) |
Jan 02, 2019 | 102.59 | 104.38 | 101.21 | 103.30 | 1,874,714 | -1.06(-1.01%) |
Dec 31, 2018 | 103.44 | 104.36 | 103.23 | 104.36 | 1,842,459 | +1.27(+1.23%) |
Dec 28, 2018 | 103.04 | 104.32 | 102.28 | 103.09 | 1,331,988 | +0.59(+0.57%) |
Dec 27, 2018 | 100.23 | 102.53 | 98.82 | 102.50 | 1,695,925 | +1.01(+0.99%) |
Dec 26, 2018 | 97.76 | 101.59 | 97.49 | 101.49 | 2,606,347 | +4.41(+4.55%) |
Dec 24, 2018 | 98.55 | 99.00 | 96.72 | 97.08 | 1,508,526 | -1.82(-1.84%) |
Dec 21, 2018 | 100.35 | 102.40 | 98.34 | 98.90 | 4,493,226 | -1.26(-1.26%) |
Dec 20, 2018 | 102.12 | 102.12 | 98.97 | 100.16 | 4,347,541 | -2.11(-2.07%) |
Dec 19, 2018 | 104.55 | 105.50 | 101.66 | 102.27 | 2,324,039 | -1.78(-1.71%) |
Dec 18, 2018 | 104.50 | 105.15 | 103.36 | 104.05 | 1,958,295 | +0.56(+0.54%) |
Dec 17, 2018 | 103.74 | 105.11 | 102.45 | 103.49 | 2,448,239 | +0.00(+0.00%) |
Dec 14, 2018 | 103.82 | 105.72 | 103.21 | 103.49 | 2,331,916 | -1.14(-1.09%) |
Dec 13, 2018 | 106.29 | 106.68 | 104.05 | 104.63 | 2,149,815 | -1.17(-1.11%) |
Dec 12, 2018 | 105.92 | 107.56 | 105.71 | 105.81 | 2,721,205 | +0.04(+0.04%) |
Dec 11, 2018 | 107.98 | 108.57 | 105.54 | 105.77 | 2,719,118 | -0.75(-0.70%) |
Dec 10, 2018 | 107.12 | 108.00 | 104.97 | 106.52 | 1,859,238 | -0.42(-0.40%) |
Dec 07, 2018 | 110.40 | 111.75 | 106.40 | 106.94 | 2,743,248 | -3.91(-3.53%) |
Dec 06, 2018 | 107.36 | 111.03 | 106.81 | 110.85 | 3,039,134 | +1.75(+1.60%) |
Dec 04, 2018 | 114.39 | 114.61 | 108.55 | 109.10 | 3,222,302 | -5.80(-5.05%) |
Dec 03, 2018 | 111.51 | 115.44 | 111.21 | 114.90 | 3,766,846 | +4.33(+3.91%) |
Nov 30, 2018 | 109.20 | 112.20 | 108.99 | 110.58 | 9,938,214 | -6.55(-5.59%) |
Nov 29, 2018 | 116.67 | 118.07 | 115.88 | 117.12 | 1,221,881 | -0.34(-0.29%) |
Nov 28, 2018 | 115.34 | 117.53 | 113.93 | 117.46 | 1,558,074 | +2.13(+1.85%) |
Nov 27, 2018 | 115.35 | 115.74 | 114.46 | 115.32 | 1,601,425 | +0.07(+0.06%) |
Nov 26, 2018 | 114.38 | 115.84 | 113.70 | 115.26 | 1,332,231 | +2.54(+2.25%) |
Nov 23, 2018 | 112.00 | 113.43 | 111.31 | 112.72 | 463,033 | +0.09(+0.08%) |
Nov 21, 2018 | 112.63 | 112.63 | 112.63 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.83 | 111.79 | 108.76 | 111.08 | 2,327,895 | -0.51(-0.46%) |
Nov 19, 2018 | 113.46 | 113.85 | 110.53 | 111.59 | 1,766,584 | -2.06(-1.81%) |
Nov 16, 2018 | 112.28 | 114.30 | 112.11 | 113.65 | 1,429,501 | +0.33(+0.29%) |
Nov 15, 2018 | 110.39 | 113.62 | 110.19 | 113.33 | 1,666,461 | +1.92(+1.73%) |
Nov 14, 2018 | 112.41 | 113.03 | 110.73 | 111.40 | 1,443,849 | -0.24(-0.21%) |
Nov 13, 2018 | 110.85 | 112.95 | 110.83 | 111.64 | 2,486,542 | +1.42(+1.29%) |
Nov 12, 2018 | 111.65 | 112.37 | 109.90 | 110.22 | 2,085,054 | -1.89(-1.68%) |
Nov 09, 2018 | 111.74 | 112.67 | 111.29 | 112.11 | 1,761,587 | +0.12(+0.11%) |
Nov 08, 2018 | 110.74 | 112.27 | 110.41 | 111.99 | 1,890,085 | +0.74(+0.66%) |
Nov 07, 2018 | 109.98 | 112.22 | 109.81 | 111.25 | 2,613,102 | +1.52(+1.39%) |
Nov 06, 2018 | 110.16 | 112.45 | 107.39 | 109.73 | 7,229,022 | -5.87(-5.08%) |
Nov 05, 2018 | 116.19 | 116.41 | 114.67 | 115.60 | 2,526,713 | -0.24(-0.21%) |
Nov 02, 2018 | 117.09 | 117.79 | 114.89 | 115.84 | 2,937,823 | -0.15(-0.13%) |
Nov 01, 2018 | 113.50 | 116.12 | 111.13 | 115.99 | 2,579,921 | +4.02(+3.59%) |
Oct 31, 2018 | 111.43 | 113.72 | 111.32 | 111.97 | 2,545,292 | +1.55(+1.40%) |
Oct 30, 2018 | 108.10 | 110.51 | 107.71 | 110.42 | 2,526,196 | +2.39(+2.21%) |
Oct 29, 2018 | 109.12 | 109.71 | 106.52 | 108.03 | 2,994,688 | +0.05(+0.04%) |
Oct 26, 2018 | 104.06 | 109.37 | 103.87 | 107.98 | 3,258,111 | +1.14(+1.07%) |
Oct 25, 2018 | 103.61 | 107.65 | 103.61 | 106.84 | 3,418,342 | +4.23(+4.12%) |
Oct 24, 2018 | 107.31 | 108.99 | 102.45 | 102.62 | 5,386,368 | -5.00(-4.65%) |
Oct 23, 2018 | 106.33 | 107.67 | 103.36 | 107.62 | 4,183,970 | +0.82(+0.77%) |
Oct 22, 2018 | 107.81 | 108.36 | 106.59 | 106.80 | 1,628,140 | -0.53(-0.49%) |
Oct 19, 2018 | 109.88 | 110.44 | 107.29 | 107.32 | 2,781,437 | -3.11(-2.82%) |
Oct 18, 2018 | 112.54 | 112.96 | 110.27 | 110.44 | 2,281,183 | -2.56(-2.26%) |
Oct 17, 2018 | 113.19 | 113.72 | 111.47 | 112.99 | 1,114,744 | +0.01(+0.01%) |
Oct 16, 2018 | 111.33 | 113.35 | 111.08 | 112.98 | 1,629,234 | +2.34(+2.11%) |
Oct 15, 2018 | 112.12 | 112.46 | 110.61 | 110.64 | 1,576,052 | -1.90(-1.69%) |
Oct 12, 2018 | 112.27 | 112.92 | 110.87 | 112.54 | 2,404,670 | +2.74(+2.50%) |
Oct 11, 2018 | 111.44 | 112.47 | 109.25 | 109.80 | 2,721,395 | -1.77(-1.59%) |
Oct 10, 2018 | 114.25 | 114.62 | 111.51 | 111.58 | 2,331,400 | -3.15(-2.75%) |
Oct 09, 2018 | 115.41 | 116.15 | 114.64 | 114.73 | 1,793,735 | -0.77(-0.66%) |
Oct 08, 2018 | 116.33 | 116.56 | 114.47 | 115.49 | 1,750,552 | -0.84(-0.72%) |
Oct 05, 2018 | 117.74 | 118.31 | 115.22 | 116.33 | 2,404,148 | -0.72(-0.61%) |
Oct 04, 2018 | 119.06 | 119.31 | 115.97 | 117.05 | 2,833,647 | -2.29(-1.92%) |
Oct 03, 2018 | 120.98 | 121.55 | 119.10 | 119.34 | 2,559,465 | -1.32(-1.10%) |
Oct 02, 2018 | 122.76 | 123.08 | 120.65 | 120.67 | 2,264,223 | -2.28(-1.85%) |
Oct 01, 2018 | 127.08 | 127.27 | 122.90 | 122.94 | 2,400,791 | -3.53(-2.79%) |
Sep 28, 2018 | 127.21 | 127.52 | 126.31 | 126.47 | 2,546,127 | -1.33(-1.04%) |
Sep 27, 2018 | 124.98 | 127.88 | 124.85 | 127.80 | 1,963,399 | +2.34(+1.86%) |
Sep 26, 2018 | 124.06 | 126.48 | 123.89 | 125.46 | 2,462,254 | +1.64(+1.32%) |
Sep 25, 2018 | 125.20 | 125.23 | 123.71 | 123.83 | 1,422,679 | -0.93(-0.74%) |
Sep 24, 2018 | 124.89 | 125.25 | 122.98 | 124.75 | 1,635,664 | -0.63(-0.50%) |
Sep 21, 2018 | 127.07 | 127.74 | 124.92 | 125.39 | 5,774,173 | -1.23(-0.97%) |
Sep 20, 2018 | 126.17 | 126.68 | 124.75 | 126.61 | 1,891,037 | +0.91(+0.72%) |
Sep 19, 2018 | 124.81 | 126.05 | 124.31 | 125.70 | 1,696,838 | +1.36(+1.09%) |
Sep 18, 2018 | 124.38 | 124.78 | 123.81 | 124.34 | 1,833,126 | +0.04(+0.03%) |
Sep 17, 2018 | 124.80 | 125.01 | 123.91 | 124.31 | 2,020,500 | -0.63(-0.51%) |
Sep 14, 2018 | 124.35 | 125.35 | 123.97 | 124.94 | 1,768,164 | +0.85(+0.69%) |
Sep 13, 2018 | 122.66 | 124.39 | 122.62 | 124.08 | 2,008,014 | +1.89(+1.54%) |
Sep 12, 2018 | 121.82 | 122.33 | 121.17 | 122.20 | 1,520,641 | +0.21(+0.17%) |
Sep 11, 2018 | 121.56 | 122.81 | 121.33 | 121.99 | 2,801,246 | -0.32(-0.26%) |
Sep 10, 2018 | 121.73 | 122.65 | 121.36 | 122.30 | 4,194,057 | +1.02(+0.85%) |
Sep 07, 2018 | 119.75 | 121.36 | 119.14 | 121.28 | 3,044,934 | +1.56(+1.30%) |
Sep 06, 2018 | 119.85 | 120.36 | 118.36 | 119.72 | 2,573,099 | -0.03(-0.02%) |
Sep 05, 2018 | 120.41 | 120.88 | 119.60 | 119.75 | 3,209,579 | -1.47(-1.22%) |
Sep 04, 2018 | 120.80 | 121.38 | 119.79 | 121.22 | 2,160,082 | +0.08(+0.06%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.52 | 121.70 | 120.44 | 120.89 | 1,894,715 | -0.71(-0.58%) |
Aug 29, 2018 | 119.08 | 122.38 | 118.93 | 121.60 | 3,241,799 | +2.17(+1.82%) |
Aug 28, 2018 | 119.33 | 119.99 | 118.36 | 119.43 | 1,772,900 | +0.37(+0.31%) |
Aug 27, 2018 | 118.47 | 119.45 | 118.38 | 119.06 | 1,325,688 | +1.13(+0.96%) |
Aug 24, 2018 | 117.42 | 118.39 | 117.15 | 117.92 | 1,470,216 | +0.89(+0.76%) |
Aug 23, 2018 | 118.44 | 118.61 | 116.88 | 117.03 | 1,740,495 | -1.47(-1.24%) |
Aug 22, 2018 | 119.10 | 119.46 | 118.35 | 118.50 | 1,652,176 | -1.00(-0.83%) |
Aug 21, 2018 | 118.80 | 119.95 | 118.73 | 119.50 | 2,606,297 | +0.72(+0.61%) |
Aug 20, 2018 | 118.24 | 118.89 | 118.04 | 118.77 | 2,554,180 | +0.53(+0.44%) |
Aug 17, 2018 | 116.58 | 118.27 | 115.93 | 118.25 | 2,778,533 | +1.62(+1.39%) |
Aug 16, 2018 | 115.70 | 117.27 | 115.63 | 116.62 | 2,592,941 | +1.64(+1.43%) |
Aug 15, 2018 | 115.10 | 115.54 | 113.92 | 114.98 | 2,215,964 | -1.13(-0.97%) |
Aug 14, 2018 | 116.01 | 116.48 | 115.37 | 116.11 | 2,265,045 | +1.10(+0.95%) |
Aug 13, 2018 | 115.19 | 115.95 | 114.47 | 115.01 | 1,794,216 | +0.29(+0.25%) |
Aug 10, 2018 | 115.11 | 116.14 | 114.35 | 114.72 | 2,423,885 | -0.60(-0.52%) |
Aug 09, 2018 | 116.51 | 117.34 | 115.15 | 115.32 | 3,354,505 | -0.80(-0.69%) |
Aug 08, 2018 | 118.97 | 119.98 | 116.00 | 116.13 | 3,000,242 | -2.67(-2.25%) |
Aug 07, 2018 | 119.64 | 121.09 | 118.35 | 118.80 | 4,041,906 | -4.63(-3.75%) |
Aug 06, 2018 | 122.69 | 123.65 | 121.64 | 123.43 | 2,107,114 | +1.04(+0.85%) |
Aug 03, 2018 | 123.27 | 123.43 | 121.81 | 122.39 | 1,389,371 | -0.90(-0.73%) |
Aug 02, 2018 | 120.99 | 123.47 | 120.22 | 123.29 | 1,584,796 | +1.20(+0.99%) |