Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 127.57 | 127.81 | 125.73 | 126.27 | 132,400 | -1.24(-0.97%) |
Aug 29, 2019 | 127.81 | 128.94 | 127.20 | 127.51 | 116,034 | +0.91(+0.72%) |
Aug 28, 2019 | 126.02 | 127.96 | 125.97 | 126.60 | 131,864 | +0.47(+0.37%) |
Aug 27, 2019 | 126.21 | 126.45 | 124.80 | 126.13 | 250,719 | +0.90(+0.72%) |
Aug 26, 2019 | 128.13 | 128.13 | 124.52 | 125.23 | 303,521 | -1.68(-1.32%) |
Aug 23, 2019 | 129.93 | 130.69 | 126.52 | 126.91 | 182,300 | -3.75(-2.87%) |
Aug 22, 2019 | 132.55 | 132.55 | 130.15 | 130.66 | 158,674 | -1.49(-1.13%) |
Aug 21, 2019 | 130.72 | 133.34 | 130.18 | 132.15 | 236,988 | +2.30(+1.77%) |
Aug 20, 2019 | 130.20 | 130.73 | 129.31 | 129.85 | 250,848 | -0.20(-0.15%) |
Aug 19, 2019 | 130.94 | 130.94 | 129.60 | 130.05 | 296,724 | +0.53(+0.41%) |
Aug 16, 2019 | 128.47 | 130.16 | 128.47 | 129.52 | 192,900 | +1.51(+1.18%) |
Aug 15, 2019 | 128.30 | 129.44 | 126.14 | 128.01 | 187,483 | -0.30(-0.23%) |
Aug 14, 2019 | 128.01 | 128.87 | 126.00 | 128.31 | 225,324 | -1.77(-1.36%) |
Aug 13, 2019 | 128.82 | 131.81 | 128.82 | 130.08 | 167,633 | +1.11(+0.86%) |
Aug 12, 2019 | 131.38 | 131.74 | 127.13 | 128.97 | 166,390 | -3.98(-2.99%) |
Aug 09, 2019 | 133.80 | 133.98 | 130.15 | 132.95 | 127,800 | -1.02(-0.76%) |
Aug 08, 2019 | 131.05 | 134.91 | 129.12 | 133.97 | 281,945 | +5.44(+4.23%) |
Aug 07, 2019 | 127.04 | 129.14 | 126.18 | 128.53 | 291,137 | +0.45(+0.35%) |
Aug 06, 2019 | 128.67 | 129.68 | 125.92 | 128.08 | 292,246 | +0.11(+0.09%) |
Aug 05, 2019 | 128.88 | 129.11 | 125.31 | 127.97 | 394,308 | -3.29(-2.51%) |
Aug 02, 2019 | 131.70 | 132.28 | 129.71 | 131.26 | 144,900 | -0.72(-0.55%) |
Aug 01, 2019 | 135.00 | 135.00 | 131.65 | 131.98 | 276,987 | -3.02(-2.24%) |
Jul 31, 2019 | 133.00 | 135.42 | 132.45 | 135.00 | 393,916 | +1.83(+1.37%) |
Jul 30, 2019 | 129.94 | 133.35 | 129.94 | 133.17 | 147,355 | +2.49(+1.91%) |
Jul 29, 2019 | 132.01 | 132.47 | 129.69 | 130.68 | 221,388 | -1.73(-1.31%) |
Jul 26, 2019 | 131.50 | 132.61 | 130.28 | 132.41 | 141,100 | +0.70(+0.53%) |
Jul 25, 2019 | 132.70 | 132.87 | 130.96 | 131.71 | 139,086 | -0.20(-0.15%) |
Jul 24, 2019 | 130.57 | 131.92 | 129.67 | 131.91 | 223,144 | +1.22(+0.93%) |
Jul 23, 2019 | 130.82 | 131.48 | 129.50 | 130.69 | 240,185 | +0.19(+0.15%) |
Jul 22, 2019 | 130.40 | 131.23 | 129.84 | 130.50 | 142,207 | +0.20(+0.15%) |
Jul 19, 2019 | 130.82 | 131.74 | 129.75 | 130.30 | 250,500 | -0.14(-0.11%) |
Jul 18, 2019 | 129.15 | 131.10 | 128.98 | 130.44 | 178,397 | +0.43(+0.33%) |
Jul 17, 2019 | 130.05 | 130.56 | 129.47 | 130.01 | 222,375 | +0.01(+0.01%) |
Jul 16, 2019 | 129.34 | 130.29 | 128.64 | 130.00 | 179,228 | +0.39(+0.30%) |
Jul 15, 2019 | 129.54 | 130.02 | 128.57 | 129.61 | 230,506 | +0.00(+0.00%) |
Jul 12, 2019 | 129.48 | 130.40 | 129.34 | 129.61 | 202,300 | -0.08(-0.06%) |
Jul 11, 2019 | 129.27 | 130.37 | 128.83 | 129.69 | 237,147 | -0.06(-0.05%) |
Jul 10, 2019 | 128.85 | 130.44 | 127.41 | 129.75 | 318,487 | +1.19(+0.93%) |
Jul 09, 2019 | 128.06 | 129.24 | 126.80 | 128.56 | 202,606 | -0.49(-0.38%) |
Jul 08, 2019 | 130.20 | 130.26 | 128.07 | 129.05 | 271,139 | -1.03(-0.79%) |
Jul 05, 2019 | 128.30 | 130.36 | 128.28 | 130.08 | 302,600 | +0.27(+0.21%) |
Jul 03, 2019 | 129.61 | 131.39 | 128.66 | 129.81 | 362,600 | +0.19(+0.15%) |
Jul 02, 2019 | 127.76 | 130.27 | 125.71 | 129.62 | 454,725 | +2.35(+1.85%) |
Jul 01, 2019 | 124.06 | 127.63 | 122.46 | 127.27 | 681,808 | +3.43(+2.77%) |
Jun 28, 2019 | 129.63 | 130.75 | 121.82 | 123.84 | 1,900,400 | -7.41(-5.65%) |
Jun 27, 2019 | 93.33 | 131.88 | 93.00 | 131.25 | 6,374,640 | +38.66(+41.75%) |
Jun 26, 2019 | 95.15 | 95.15 | 91.82 | 92.59 | 277,585 | -2.49(-2.62%) |
Jun 25, 2019 | 97.55 | 98.66 | 94.78 | 95.08 | 249,443 | -2.35(-2.41%) |
Jun 24, 2019 | 102.36 | 102.36 | 97.31 | 97.43 | 296,364 | -5.05(-4.93%) |
Jun 21, 2019 | 102.31 | 102.64 | 101.72 | 102.48 | 182,000 | +0.06(+0.06%) |
Jun 20, 2019 | 102.99 | 103.39 | 101.45 | 102.42 | 99,503 | +0.39(+0.38%) |
Jun 19, 2019 | 101.99 | 102.57 | 101.27 | 102.03 | 87,685 | -0.43(-0.42%) |
Jun 18, 2019 | 101.86 | 103.01 | 100.59 | 102.46 | 115,262 | +1.22(+1.21%) |
Jun 17, 2019 | 101.19 | 101.98 | 101.15 | 101.24 | 91,790 | -0.19(-0.19%) |
Jun 14, 2019 | 101.90 | 102.85 | 100.89 | 101.43 | 81,100 | -0.41(-0.40%) |
Jun 13, 2019 | 101.71 | 101.85 | 100.74 | 101.84 | 189,092 | +0.67(+0.66%) |
Jun 12, 2019 | 102.35 | 103.10 | 101.00 | 101.17 | 117,470 | -1.67(-1.62%) |
Jun 11, 2019 | 104.79 | 104.79 | 102.55 | 102.84 | 213,029 | -1.54(-1.48%) |
Jun 10, 2019 | 105.32 | 105.70 | 104.08 | 104.38 | 117,390 | -0.23(-0.22%) |
Jun 07, 2019 | 103.07 | 104.80 | 102.77 | 104.61 | 112,700 | +2.01(+1.96%) |
Jun 06, 2019 | 102.51 | 103.00 | 101.61 | 102.60 | 164,513 | +0.43(+0.42%) |
Jun 05, 2019 | 103.24 | 103.41 | 101.35 | 102.17 | 160,521 | -0.10(-0.10%) |
Jun 04, 2019 | 102.43 | 102.75 | 101.17 | 102.27 | 184,617 | +0.86(+0.85%) |
Jun 03, 2019 | 102.83 | 103.80 | 100.78 | 101.41 | 178,684 | -1.43(-1.39%) |
May 31, 2019 | 103.25 | 103.74 | 101.21 | 102.84 | 249,400 | -1.27(-1.22%) |
May 30, 2019 | 104.56 | 106.22 | 103.81 | 104.11 | 105,523 | -0.36(-0.34%) |
May 29, 2019 | 106.23 | 106.67 | 104.36 | 104.47 | 196,782 | -2.14(-2.01%) |
May 28, 2019 | 107.65 | 107.88 | 106.45 | 106.61 | 129,842 | -0.99(-0.92%) |
May 24, 2019 | 106.96 | 107.99 | 106.83 | 107.60 | 66,600 | +0.92(+0.86%) |
May 23, 2019 | 106.69 | 107.14 | 105.78 | 106.68 | 175,682 | -0.96(-0.89%) |
May 22, 2019 | 106.37 | 108.23 | 106.37 | 107.64 | 102,937 | +0.37(+0.34%) |
May 21, 2019 | 105.82 | 107.75 | 105.57 | 107.27 | 186,119 | +1.50(+1.42%) |
May 20, 2019 | 108.33 | 108.98 | 105.64 | 105.77 | 108,957 | -3.01(-2.77%) |
May 17, 2019 | 110.00 | 110.97 | 108.26 | 108.78 | 125,500 | -1.70(-1.54%) |
May 16, 2019 | 110.45 | 113.14 | 109.58 | 110.48 | 224,529 | +2.19(+2.02%) |
May 15, 2019 | 105.74 | 108.45 | 105.74 | 108.29 | 137,407 | +1.56(+1.46%) |
May 14, 2019 | 106.71 | 107.94 | 106.08 | 106.73 | 150,703 | -0.19(-0.18%) |
May 13, 2019 | 105.85 | 107.15 | 105.77 | 106.92 | 221,238 | -0.96(-0.89%) |
May 10, 2019 | 107.29 | 108.46 | 106.41 | 107.88 | 99,500 | +0.19(+0.18%) |
May 09, 2019 | 104.48 | 107.92 | 103.96 | 107.69 | 161,776 | +2.68(+2.55%) |
May 08, 2019 | 104.58 | 106.22 | 103.73 | 105.01 | 246,799 | +1.03(+0.99%) |
May 07, 2019 | 110.26 | 111.48 | 103.09 | 103.98 | 354,504 | -8.09(-7.22%) |
May 06, 2019 | 110.14 | 112.99 | 110.14 | 112.07 | 139,665 | +0.07(+0.06%) |
May 03, 2019 | 110.86 | 112.42 | 110.67 | 112.00 | 191,300 | +1.67(+1.51%) |
May 02, 2019 | 109.71 | 111.69 | 109.19 | 110.33 | 180,000 | +0.25(+0.23%) |
May 01, 2019 | 111.19 | 112.92 | 109.99 | 110.08 | 196,447 | -0.92(-0.83%) |
Apr 30, 2019 | 110.08 | 111.31 | 108.80 | 111.00 | 123,199 | +0.62(+0.56%) |
Apr 29, 2019 | 110.22 | 111.00 | 110.06 | 110.38 | 117,172 | -0.42(-0.38%) |
Apr 26, 2019 | 109.36 | 110.84 | 108.82 | 110.80 | 61,800 | +1.45(+1.33%) |
Apr 25, 2019 | 110.84 | 111.08 | 108.98 | 109.35 | 119,703 | -2.26(-2.02%) |
Apr 24, 2019 | 109.90 | 111.80 | 109.90 | 111.61 | 173,863 | +1.92(+1.75%) |
Apr 23, 2019 | 108.20 | 109.93 | 107.99 | 109.69 | 149,819 | +1.83(+1.70%) |
Apr 22, 2019 | 109.70 | 109.70 | 107.24 | 107.86 | 255,277 | -1.93(-1.76%) |
Apr 18, 2019 | 110.14 | 110.37 | 109.31 | 109.79 | 92,200 | -0.29(-0.26%) |
Apr 17, 2019 | 112.00 | 112.78 | 109.57 | 110.08 | 148,633 | -1.87(-1.67%) |
Apr 16, 2019 | 113.10 | 113.39 | 111.26 | 111.95 | 118,610 | -1.11(-0.98%) |
Apr 15, 2019 | 112.53 | 113.25 | 112.27 | 113.06 | 140,371 | +0.57(+0.51%) |
Apr 12, 2019 | 112.09 | 112.53 | 111.23 | 112.49 | 91,100 | +0.51(+0.46%) |
Apr 11, 2019 | 112.66 | 113.11 | 111.54 | 111.98 | 91,034 | -0.24(-0.21%) |
Apr 10, 2019 | 111.29 | 113.22 | 111.25 | 112.22 | 107,599 | +1.08(+0.97%) |
Apr 09, 2019 | 112.39 | 112.55 | 110.83 | 111.14 | 97,124 | -1.54(-1.37%) |
Apr 08, 2019 | 113.00 | 113.26 | 112.36 | 112.68 | 69,480 | -0.37(-0.33%) |
Apr 05, 2019 | 111.58 | 113.23 | 111.44 | 113.05 | 131,300 | +1.83(+1.65%) |
Apr 04, 2019 | 110.50 | 111.22 | 110.39 | 111.22 | 83,486 | +0.60(+0.54%) |
Apr 03, 2019 | 110.11 | 110.79 | 109.83 | 110.62 | 134,977 | +0.50(+0.45%) |
Apr 02, 2019 | 110.20 | 110.66 | 108.78 | 110.12 | 156,739 | -0.04(-0.04%) |
Apr 01, 2019 | 110.26 | 110.75 | 109.58 | 110.16 | 227,973 | +0.16(+0.15%) |
Mar 29, 2019 | 110.30 | 111.38 | 109.35 | 110.00 | 142,900 | +0.13(+0.12%) |
Mar 28, 2019 | 108.60 | 110.40 | 108.60 | 109.87 | 170,033 | +1.14(+1.05%) |
Mar 27, 2019 | 108.28 | 109.39 | 107.66 | 108.73 | 122,852 | +0.31(+0.29%) |
Mar 26, 2019 | 108.33 | 108.71 | 107.24 | 108.42 | 118,604 | +0.72(+0.67%) |
Mar 25, 2019 | 107.42 | 108.34 | 106.03 | 107.70 | 111,880 | -0.09(-0.08%) |
Mar 22, 2019 | 110.62 | 110.80 | 107.64 | 107.79 | 156,700 | -3.24(-2.92%) |
Mar 21, 2019 | 108.70 | 111.14 | 108.67 | 111.03 | 156,101 | +2.34(+2.15%) |
Mar 20, 2019 | 109.99 | 110.50 | 107.06 | 108.69 | 242,453 | -1.21(-1.10%) |
Mar 19, 2019 | 112.10 | 113.21 | 109.72 | 109.90 | 1,683,389 | -2.12(-1.89%) |
Mar 18, 2019 | 110.81 | 112.34 | 110.57 | 112.02 | 164,814 | +1.67(+1.51%) |
Mar 15, 2019 | 108.85 | 110.36 | 108.72 | 110.35 | 230,900 | +1.71(+1.57%) |
Mar 14, 2019 | 108.54 | 109.14 | 107.90 | 108.64 | 90,803 | +0.21(+0.19%) |
Mar 13, 2019 | 108.93 | 110.09 | 108.09 | 108.43 | 173,934 | -0.21(-0.19%) |
Mar 12, 2019 | 106.73 | 109.23 | 106.73 | 108.64 | 187,879 | +2.18(+2.05%) |
Mar 11, 2019 | 107.15 | 107.40 | 105.89 | 106.46 | 198,414 | -0.58(-0.54%) |
Mar 08, 2019 | 107.75 | 108.12 | 106.31 | 107.04 | 137,700 | -1.56(-1.44%) |
Mar 07, 2019 | 109.92 | 109.96 | 108.26 | 108.60 | 201,181 | -1.12(-1.02%) |
Mar 06, 2019 | 111.63 | 112.04 | 109.36 | 109.72 | 174,244 | -1.90(-1.70%) |
Mar 05, 2019 | 113.78 | 114.00 | 111.57 | 111.62 | 240,596 | -1.93(-1.70%) |
Mar 04, 2019 | 113.46 | 113.79 | 111.44 | 113.55 | 254,637 | +0.68(+0.60%) |
Mar 01, 2019 | 111.71 | 113.15 | 110.91 | 112.87 | 268,000 | +1.49(+1.34%) |
Feb 28, 2019 | 114.50 | 114.50 | 110.00 | 111.38 | 295,185 | -1.90(-1.68%) |
Feb 27, 2019 | 112.97 | 113.76 | 112.37 | 113.28 | 130,125 | -0.07(-0.06%) |
Feb 26, 2019 | 114.49 | 114.93 | 113.24 | 113.35 | 183,870 | -1.58(-1.37%) |
Feb 25, 2019 | 116.00 | 116.94 | 114.87 | 114.93 | 264,617 | -1.03(-0.89%) |
Feb 22, 2019 | 114.93 | 115.97 | 114.89 | 115.96 | 93,900 | +1.26(+1.10%) |
Feb 21, 2019 | 114.70 | 115.50 | 114.21 | 114.70 | 99,377 | -0.46(-0.40%) |
Feb 20, 2019 | 114.42 | 115.49 | 114.07 | 115.16 | 121,899 | +0.72(+0.63%) |
Feb 19, 2019 | 114.12 | 114.94 | 114.01 | 114.44 | 111,266 | -0.21(-0.18%) |
Feb 15, 2019 | 113.58 | 114.80 | 111.95 | 114.65 | 146,800 | +1.57(+1.39%) |
Feb 14, 2019 | 111.81 | 113.49 | 111.62 | 113.08 | 153,619 | +0.99(+0.88%) |
Feb 13, 2019 | 111.41 | 112.55 | 111.10 | 112.09 | 186,065 | +0.90(+0.81%) |
Feb 12, 2019 | 110.76 | 111.56 | 110.20 | 111.19 | 116,937 | +0.78(+0.71%) |
Feb 11, 2019 | 110.05 | 110.88 | 109.49 | 110.41 | 161,190 | +0.67(+0.61%) |
Feb 08, 2019 | 109.32 | 110.22 | 108.30 | 109.74 | 86,000 | +0.10(+0.09%) |
Feb 07, 2019 | 110.84 | 111.23 | 109.21 | 109.64 | 130,127 | -1.10(-0.99%) |
Feb 06, 2019 | 110.66 | 111.48 | 110.00 | 110.74 | 99,018 | -0.08(-0.07%) |
Feb 05, 2019 | 110.62 | 111.34 | 110.02 | 110.82 | 130,736 | +0.20(+0.18%) |
Feb 04, 2019 | 110.45 | 110.62 | 109.06 | 110.62 | 162,431 | +0.07(+0.06%) |
Feb 01, 2019 | 111.26 | 111.37 | 109.49 | 110.55 | 157,200 | -0.49(-0.44%) |
Jan 31, 2019 | 108.48 | 111.17 | 108.45 | 111.04 | 168,110 | +2.59(+2.39%) |
Jan 30, 2019 | 108.50 | 109.39 | 107.49 | 108.45 | 104,600 | +0.34(+0.31%) |
Jan 29, 2019 | 107.00 | 108.59 | 106.22 | 108.11 | 98,082 | +1.16(+1.08%) |
Jan 28, 2019 | 105.74 | 107.40 | 105.74 | 106.95 | 124,872 | +0.16(+0.15%) |
Jan 25, 2019 | 105.32 | 106.97 | 105.32 | 106.79 | 92,800 | +1.75(+1.67%) |
Jan 24, 2019 | 104.13 | 105.36 | 103.92 | 105.04 | 129,091 | +0.75(+0.72%) |
Jan 23, 2019 | 105.83 | 106.19 | 102.98 | 104.29 | 116,765 | -0.95(-0.90%) |
Jan 22, 2019 | 106.21 | 106.80 | 104.51 | 105.24 | 198,710 | -1.52(-1.42%) |
Jan 18, 2019 | 105.26 | 106.87 | 104.13 | 106.76 | 110,600 | +1.66(+1.58%) |
Jan 17, 2019 | 104.30 | 106.32 | 103.93 | 105.10 | 228,285 | +0.23(+0.22%) |
Jan 16, 2019 | 102.63 | 105.51 | 102.13 | 104.87 | 208,084 | +2.46(+2.40%) |
Jan 15, 2019 | 102.51 | 103.89 | 102.01 | 102.41 | 175,402 | +0.06(+0.06%) |
Jan 14, 2019 | 103.98 | 104.44 | 102.10 | 102.35 | 185,315 | -2.34(-2.24%) |
Jan 11, 2019 | 104.54 | 105.55 | 103.69 | 104.69 | 229,200 | -0.01(-0.01%) |
Jan 10, 2019 | 104.65 | 106.73 | 104.03 | 104.70 | 278,911 | -0.32(-0.30%) |
Jan 09, 2019 | 104.76 | 105.28 | 102.91 | 105.02 | 131,335 | +0.70(+0.67%) |
Jan 08, 2019 | 102.71 | 104.57 | 101.88 | 104.32 | 170,302 | +2.50(+2.46%) |
Jan 07, 2019 | 99.59 | 103.42 | 99.59 | 101.82 | 214,153 | +2.24(+2.25%) |
Jan 04, 2019 | 97.69 | 100.48 | 96.92 | 99.58 | 244,100 | +3.08(+3.19%) |
Jan 03, 2019 | 95.85 | 97.56 | 95.14 | 96.50 | 189,090 | -0.12(-0.12%) |
Jan 02, 2019 | 96.37 | 97.79 | 95.14 | 96.62 | 241,018 | -1.00(-1.02%) |
Dec 31, 2018 | 96.28 | 97.62 | 94.73 | 97.62 | 324,400 | +1.86(+1.94%) |
Dec 28, 2018 | 94.65 | 96.79 | 93.97 | 95.76 | 248,500 | +1.38(+1.46%) |
Dec 27, 2018 | 93.91 | 94.52 | 91.24 | 94.38 | 287,593 | -0.30(-0.32%) |
Dec 26, 2018 | 90.20 | 94.74 | 89.51 | 94.68 | 242,988 | +4.83(+5.38%) |
Dec 24, 2018 | 91.19 | 92.36 | 89.56 | 89.85 | 156,500 | -2.31(-2.51%) |
Dec 21, 2018 | 93.38 | 94.24 | 91.32 | 92.16 | 443,400 | -0.77(-0.83%) |
Dec 20, 2018 | 95.46 | 96.13 | 91.82 | 92.93 | 341,560 | -2.63(-2.75%) |
Dec 19, 2018 | 97.17 | 100.03 | 95.00 | 95.56 | 375,958 | -1.03(-1.07%) |
Dec 18, 2018 | 97.61 | 98.31 | 95.09 | 96.59 | 328,599 | +0.27(+0.28%) |
Dec 17, 2018 | 101.68 | 101.68 | 95.84 | 96.32 | 425,497 | -5.72(-5.61%) |
Dec 14, 2018 | 104.19 | 104.99 | 101.40 | 102.04 | 186,000 | -3.02(-2.87%) |
Dec 13, 2018 | 105.42 | 105.95 | 103.91 | 105.06 | 143,220 | -0.18(-0.17%) |
Dec 12, 2018 | 105.68 | 105.74 | 104.20 | 105.24 | 185,930 | +0.93(+0.89%) |
Dec 11, 2018 | 106.00 | 106.31 | 103.10 | 104.31 | 175,494 | -0.54(-0.52%) |
Dec 10, 2018 | 107.39 | 107.39 | 104.36 | 104.85 | 148,348 | -2.54(-2.37%) |
Dec 07, 2018 | 108.50 | 109.49 | 106.65 | 107.39 | 196,100 | -1.88(-1.72%) |
Dec 06, 2018 | 105.87 | 109.36 | 104.04 | 109.27 | 244,266 | +2.03(+1.89%) |
Dec 04, 2018 | 111.74 | 112.33 | 107.21 | 107.24 | 199,300 | -4.97(-4.43%) |
Dec 03, 2018 | 111.25 | 112.56 | 110.70 | 112.21 | 283,505 | +1.45(+1.31%) |
Nov 30, 2018 | 111.46 | 111.65 | 109.76 | 110.76 | 180,800 | +0.15(+0.14%) |
Nov 29, 2018 | 110.22 | 111.60 | 109.37 | 110.61 | 173,200 | -0.39(-0.35%) |
Nov 28, 2018 | 109.47 | 111.61 | 108.31 | 111.00 | 211,969 | +1.56(+1.43%) |
Nov 27, 2018 | 109.18 | 109.72 | 108.28 | 109.44 | 244,562 | +0.30(+0.27%) |
Nov 26, 2018 | 108.10 | 109.62 | 107.80 | 109.14 | 330,954 | +2.00(+1.87%) |
Nov 23, 2018 | 108.00 | 108.00 | 106.65 | 107.14 | 83,100 | -1.27(-1.17%) |
Nov 21, 2018 | 108.41 | 108.41 | 108.41 | 0 | +0.78(+0.72%) | |
Nov 20, 2018 | 108.48 | 109.38 | 106.66 | 107.63 | 165,267 | -2.06(-1.88%) |
Nov 19, 2018 | 110.47 | 110.74 | 108.42 | 109.69 | 208,471 | -0.24(-0.22%) |
Nov 16, 2018 | 108.94 | 110.10 | 108.39 | 109.93 | 281,500 | +0.67(+0.61%) |
Nov 15, 2018 | 108.48 | 109.38 | 106.08 | 109.26 | 274,393 | -0.06(-0.05%) |
Nov 14, 2018 | 110.00 | 110.99 | 108.07 | 109.32 | 376,258 | +0.32(+0.29%) |
Nov 13, 2018 | 110.00 | 111.60 | 108.33 | 109.00 | 336,806 | -0.48(-0.44%) |
Nov 12, 2018 | 110.77 | 111.38 | 108.44 | 109.48 | 240,500 | -1.32(-1.19%) |
Nov 09, 2018 | 113.19 | 113.70 | 110.26 | 110.80 | 253,100 | -2.91(-2.56%) |
Nov 08, 2018 | 113.77 | 115.26 | 112.98 | 113.71 | 129,559 | -0.39(-0.34%) |
Nov 07, 2018 | 115.94 | 116.21 | 112.38 | 114.10 | 145,050 | -0.88(-0.77%) |
Nov 06, 2018 | 112.97 | 117.43 | 112.88 | 114.98 | 238,940 | +2.01(+1.78%) |
Nov 05, 2018 | 113.36 | 114.78 | 111.51 | 112.97 | 178,674 | -0.38(-0.34%) |
Nov 02, 2018 | 114.78 | 114.78 | 112.39 | 113.35 | 133,000 | -0.82(-0.72%) |
Nov 01, 2018 | 112.11 | 115.03 | 111.13 | 114.17 | 162,591 | +2.65(+2.38%) |
Oct 31, 2018 | 109.55 | 112.57 | 109.55 | 111.52 | 176,479 | +2.88(+2.65%) |
Oct 30, 2018 | 105.85 | 108.96 | 104.83 | 108.64 | 142,508 | +2.53(+2.38%) |
Oct 29, 2018 | 109.35 | 109.84 | 105.22 | 106.11 | 254,926 | -2.00(-1.85%) |
Oct 26, 2018 | 110.75 | 110.95 | 107.42 | 108.11 | 137,400 | -3.29(-2.95%) |
Oct 25, 2018 | 108.16 | 112.42 | 107.95 | 111.40 | 345,300 | +3.71(+3.45%) |
Oct 24, 2018 | 109.89 | 110.24 | 107.54 | 107.69 | 206,438 | -2.06(-1.88%) |
Oct 23, 2018 | 108.73 | 110.34 | 107.72 | 109.75 | 304,778 | -0.28(-0.25%) |
Oct 22, 2018 | 113.45 | 114.35 | 109.87 | 110.03 | 239,374 | -3.31(-2.92%) |
Oct 19, 2018 | 113.59 | 114.61 | 112.67 | 113.34 | 109,100 | +0.00(+0.00%) |
Oct 18, 2018 | 116.28 | 117.20 | 113.27 | 113.34 | 128,838 | -3.41(-2.92%) |
Oct 17, 2018 | 118.79 | 118.79 | 116.19 | 116.75 | 201,363 | -2.00(-1.68%) |
Oct 16, 2018 | 116.22 | 118.82 | 115.21 | 118.75 | 169,188 | +3.19(+2.76%) |
Oct 15, 2018 | 114.69 | 115.94 | 114.49 | 115.56 | 147,550 | +0.97(+0.85%) |
Oct 12, 2018 | 115.65 | 116.61 | 113.89 | 114.59 | 214,000 | +0.09(+0.08%) |
Oct 11, 2018 | 114.96 | 116.03 | 114.33 | 114.50 | 247,132 | -0.91(-0.79%) |
Oct 10, 2018 | 118.40 | 118.83 | 115.31 | 115.41 | 223,229 | -3.61(-3.03%) |
Oct 09, 2018 | 119.28 | 120.02 | 118.76 | 119.02 | 129,646 | -0.32(-0.27%) |
Oct 08, 2018 | 119.00 | 119.41 | 118.57 | 119.34 | 376,055 | +0.00(+0.00%) |
Oct 05, 2018 | 121.21 | 121.74 | 119.01 | 119.34 | 137,500 | -2.07(-1.70%) |
Oct 04, 2018 | 123.14 | 123.36 | 120.52 | 121.41 | 211,764 | -1.92(-1.56%) |
Oct 03, 2018 | 124.09 | 124.91 | 122.60 | 123.33 | 234,440 | -0.56(-0.45%) |
Oct 02, 2018 | 123.90 | 124.72 | 123.48 | 123.89 | 140,022 | -0.13(-0.10%) |
Oct 01, 2018 | 124.90 | 124.90 | 123.75 | 124.02 | 196,871 | -0.20(-0.16%) |
Sep 28, 2018 | 122.55 | 124.59 | 122.20 | 124.22 | 222,100 | +1.19(+0.97%) |
Sep 27, 2018 | 124.10 | 125.16 | 122.60 | 123.03 | 184,374 | -1.11(-0.89%) |
Sep 26, 2018 | 125.06 | 125.53 | 123.91 | 124.14 | 210,300 | -0.41(-0.33%) |
Sep 25, 2018 | 125.52 | 125.59 | 123.93 | 124.55 | 171,938 | -0.66(-0.53%) |
Sep 24, 2018 | 126.61 | 126.90 | 124.34 | 125.21 | 210,292 | -1.49(-1.18%) |
Sep 21, 2018 | 126.79 | 126.97 | 125.97 | 126.70 | 240,900 | +0.24(+0.19%) |
Sep 20, 2018 | 124.95 | 126.53 | 124.58 | 126.46 | 273,822 | +1.56(+1.25%) |
Sep 19, 2018 | 125.35 | 125.74 | 124.42 | 124.90 | 174,533 | +0.21(+0.17%) |
Sep 18, 2018 | 125.00 | 126.15 | 124.58 | 124.69 | 188,951 | -0.83(-0.66%) |
Sep 17, 2018 | 126.25 | 127.87 | 125.00 | 125.52 | 165,247 | -1.21(-0.95%) |
Sep 14, 2018 | 127.46 | 127.59 | 126.05 | 126.73 | 218,300 | -0.46(-0.36%) |
Sep 13, 2018 | 126.64 | 127.68 | 126.31 | 127.19 | 152,035 | +1.01(+0.80%) |
Sep 12, 2018 | 125.95 | 127.16 | 125.69 | 126.18 | 138,246 | +0.09(+0.07%) |
Sep 11, 2018 | 126.62 | 126.74 | 125.41 | 126.09 | 162,963 | -0.81(-0.64%) |
Sep 10, 2018 | 127.72 | 127.72 | 126.64 | 126.90 | 197,250 | -0.22(-0.17%) |
Sep 07, 2018 | 128.60 | 128.76 | 126.71 | 127.12 | 235,300 | -1.53(-1.19%) |
Sep 06, 2018 | 130.10 | 130.16 | 128.56 | 128.65 | 160,620 | -1.43(-1.10%) |
Sep 05, 2018 | 129.73 | 130.63 | 129.30 | 130.08 | 170,879 | -0.03(-0.02%) |