Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 113.00 | 113.24 | 112.23 | 112.70 | 324,768 | +0.19(+0.17%) |
Aug 29, 2019 | 111.73 | 112.66 | 111.73 | 112.51 | 246,579 | +1.90(+1.72%) |
Aug 28, 2019 | 109.31 | 111.03 | 109.08 | 110.61 | 297,880 | +1.13(+1.03%) |
Aug 27, 2019 | 111.60 | 111.80 | 109.48 | 109.48 | 295,253 | -1.51(-1.36%) |
Aug 26, 2019 | 111.10 | 111.22 | 110.25 | 110.99 | 280,945 | +0.93(+0.85%) |
Aug 23, 2019 | 112.64 | 113.18 | 109.74 | 110.06 | 295,634 | -3.07(-2.72%) |
Aug 22, 2019 | 113.32 | 113.73 | 112.52 | 113.13 | 204,004 | +0.08(+0.07%) |
Aug 21, 2019 | 113.25 | 113.25 | 112.71 | 113.05 | 221,594 | +0.79(+0.70%) |
Aug 20, 2019 | 113.17 | 113.17 | 112.25 | 112.26 | 231,726 | -0.98(-0.86%) |
Aug 19, 2019 | 113.36 | 113.72 | 113.11 | 113.24 | 239,075 | +1.20(+1.08%) |
Aug 16, 2019 | 110.50 | 112.23 | 110.50 | 112.03 | 254,694 | +2.19(+2.00%) |
Aug 15, 2019 | 110.57 | 110.63 | 109.30 | 109.84 | 476,408 | -0.34(-0.30%) |
Aug 14, 2019 | 111.81 | 112.30 | 110.00 | 110.17 | 567,763 | -3.35(-2.95%) |
Aug 13, 2019 | 112.28 | 114.79 | 111.82 | 113.53 | 308,882 | +1.04(+0.93%) |
Aug 12, 2019 | 113.56 | 113.65 | 112.28 | 112.48 | 211,794 | -1.67(-1.46%) |
Aug 09, 2019 | 115.22 | 115.22 | 113.75 | 114.15 | 211,987 | -1.48(-1.28%) |
Aug 08, 2019 | 114.05 | 115.63 | 113.95 | 115.63 | 349,690 | +2.33(+2.06%) |
Aug 07, 2019 | 112.23 | 113.57 | 111.28 | 113.30 | 334,068 | -0.01(-0.01%) |
Aug 06, 2019 | 113.07 | 113.44 | 111.96 | 113.31 | 351,943 | +0.99(+0.88%) |
Aug 05, 2019 | 113.91 | 114.18 | 111.27 | 112.32 | 543,447 | -3.33(-2.88%) |
Aug 02, 2019 | 116.34 | 116.38 | 114.91 | 115.66 | 418,016 | -1.22(-1.05%) |
Aug 01, 2019 | 119.24 | 119.60 | 116.44 | 116.88 | 274,296 | -2.30(-1.93%) |
Jul 31, 2019 | 120.19 | 120.72 | 118.47 | 119.18 | 291,445 | -1.05(-0.87%) |
Jul 30, 2019 | 118.67 | 120.23 | 118.24 | 120.23 | 290,635 | +0.88(+0.74%) |
Jul 29, 2019 | 119.86 | 119.97 | 119.19 | 119.35 | 284,532 | -0.43(-0.36%) |
Jul 26, 2019 | 119.00 | 119.97 | 118.99 | 119.78 | 169,612 | +0.93(+0.79%) |
Jul 25, 2019 | 119.99 | 120.02 | 118.65 | 118.85 | 257,549 | -1.26(-1.05%) |
Jul 24, 2019 | 118.11 | 120.20 | 118.11 | 120.11 | 238,339 | +1.80(+1.52%) |
Jul 23, 2019 | 117.48 | 118.36 | 117.29 | 118.30 | 189,478 | +1.25(+1.07%) |
Jul 22, 2019 | 117.53 | 117.76 | 116.88 | 117.05 | 348,995 | -0.18(-0.15%) |
Jul 19, 2019 | 117.80 | 118.29 | 117.23 | 117.23 | 170,494 | -0.48(-0.41%) |
Jul 18, 2019 | 117.31 | 117.89 | 116.95 | 117.71 | 222,151 | +0.33(+0.29%) |
Jul 17, 2019 | 118.38 | 118.47 | 117.25 | 117.38 | 192,821 | -1.01(-0.85%) |
Jul 16, 2019 | 118.19 | 118.86 | 117.80 | 118.38 | 228,999 | +0.10(+0.08%) |
Jul 15, 2019 | 119.13 | 119.13 | 117.94 | 118.28 | 256,273 | -0.55(-0.47%) |
Jul 12, 2019 | 117.99 | 119.14 | 117.92 | 118.84 | 309,208 | +1.08(+0.92%) |
Jul 11, 2019 | 118.32 | 118.32 | 117.22 | 117.76 | 229,957 | -0.39(-0.33%) |
Jul 10, 2019 | 118.77 | 119.05 | 117.88 | 118.15 | 314,903 | -0.11(-0.09%) |
Jul 09, 2019 | 117.89 | 118.26 | 117.62 | 118.26 | 235,403 | -0.18(-0.15%) |
Jul 08, 2019 | 119.05 | 119.31 | 118.20 | 118.44 | 183,735 | -1.11(-0.93%) |
Jul 05, 2019 | 118.56 | 119.54 | 118.04 | 119.54 | 219,712 | +0.37(+0.31%) |
Jul 03, 2019 | 118.51 | 119.18 | 118.30 | 119.17 | 273,012 | +0.94(+0.80%) |
Jul 02, 2019 | 118.66 | 118.67 | 117.70 | 118.23 | 328,925 | -0.43(-0.36%) |
Jul 01, 2019 | 119.53 | 120.02 | 118.08 | 118.66 | 354,552 | +0.36(+0.31%) |
Jun 28, 2019 | 117.16 | 118.43 | 116.91 | 118.29 | 386,786 | +1.49(+1.27%) |
Jun 27, 2019 | 115.39 | 116.81 | 115.39 | 116.81 | 306,243 | +1.64(+1.42%) |
Jun 26, 2019 | 115.79 | 115.97 | 115.12 | 115.17 | 185,365 | -0.25(-0.22%) |
Jun 25, 2019 | 115.97 | 116.03 | 115.31 | 115.42 | 221,322 | -0.38(-0.33%) |
Jun 24, 2019 | 117.05 | 117.05 | 115.77 | 115.80 | 506,193 | -1.07(-0.92%) |
Jun 21, 2019 | 117.42 | 117.42 | 116.54 | 116.87 | 375,720 | -0.63(-0.54%) |
Jun 20, 2019 | 117.99 | 118.11 | 117.02 | 117.50 | 227,727 | +0.53(+0.45%) |
Jun 19, 2019 | 116.76 | 117.10 | 116.45 | 116.97 | 211,749 | +0.27(+0.23%) |
Jun 18, 2019 | 116.10 | 117.44 | 116.02 | 116.70 | 258,336 | +1.18(+1.02%) |
Jun 17, 2019 | 115.70 | 115.94 | 115.32 | 115.52 | 216,996 | -0.05(-0.04%) |
Jun 14, 2019 | 116.17 | 116.17 | 115.41 | 115.56 | 189,358 | -0.69(-0.59%) |
Jun 13, 2019 | 115.86 | 116.36 | 115.62 | 116.25 | 254,208 | +0.91(+0.79%) |
Jun 12, 2019 | 115.49 | 115.58 | 114.98 | 115.34 | 192,540 | -0.15(-0.13%) |
Jun 11, 2019 | 116.21 | 116.64 | 115.19 | 115.49 | 244,216 | +0.09(+0.08%) |
Jun 10, 2019 | 115.45 | 116.19 | 115.27 | 115.40 | 233,530 | +0.46(+0.40%) |
Jun 07, 2019 | 115.04 | 115.56 | 114.65 | 114.94 | 213,667 | +0.38(+0.33%) |
Jun 06, 2019 | 114.73 | 114.93 | 113.57 | 114.56 | 179,838 | +0.00(+0.00%) |
Jun 05, 2019 | 114.90 | 115.07 | 113.48 | 114.56 | 307,474 | +0.04(+0.03%) |
Jun 04, 2019 | 112.83 | 114.63 | 112.77 | 114.53 | 250,442 | +2.70(+2.42%) |
Jun 03, 2019 | 110.90 | 112.29 | 110.90 | 111.82 | 424,716 | +1.12(+1.01%) |
May 31, 2019 | 110.94 | 111.20 | 110.35 | 110.71 | 341,867 | -1.35(-1.21%) |
May 30, 2019 | 112.85 | 113.47 | 111.62 | 112.06 | 231,446 | -0.44(-0.39%) |
May 29, 2019 | 112.69 | 112.81 | 111.75 | 112.50 | 334,274 | -0.76(-0.67%) |
May 28, 2019 | 114.50 | 114.64 | 113.25 | 113.26 | 224,868 | -1.12(-0.98%) |
May 24, 2019 | 114.56 | 114.58 | 113.83 | 114.37 | 155,283 | +0.57(+0.50%) |
May 23, 2019 | 114.72 | 114.86 | 113.18 | 113.81 | 306,323 | -1.89(-1.64%) |
May 22, 2019 | 116.32 | 116.46 | 115.43 | 115.70 | 204,388 | -1.05(-0.90%) |
May 21, 2019 | 115.86 | 116.83 | 115.86 | 116.75 | 155,609 | +1.37(+1.19%) |
May 20, 2019 | 115.44 | 116.00 | 115.06 | 115.38 | 205,128 | -0.77(-0.66%) |
May 17, 2019 | 116.68 | 117.58 | 116.04 | 116.15 | 166,493 | -1.41(-1.20%) |
May 16, 2019 | 117.20 | 118.19 | 117.20 | 117.55 | 162,146 | +0.70(+0.60%) |
May 15, 2019 | 116.02 | 117.02 | 115.62 | 116.85 | 209,905 | +0.11(+0.09%) |
May 14, 2019 | 115.96 | 117.16 | 115.64 | 116.74 | 221,150 | +1.15(+1.00%) |
May 13, 2019 | 116.96 | 117.01 | 115.17 | 115.59 | 421,616 | -3.22(-2.71%) |
May 10, 2019 | 117.97 | 119.06 | 116.76 | 118.81 | 269,497 | +0.38(+0.32%) |
May 09, 2019 | 117.90 | 118.61 | 116.91 | 118.44 | 249,956 | -0.25(-0.21%) |
May 08, 2019 | 119.15 | 119.66 | 118.66 | 118.69 | 281,082 | -0.63(-0.53%) |
May 07, 2019 | 120.38 | 120.70 | 118.55 | 119.32 | 236,632 | -2.04(-1.68%) |
May 06, 2019 | 119.81 | 121.55 | 119.68 | 121.36 | 319,419 | +0.00(+0.00%) |
May 03, 2019 | 120.03 | 121.48 | 119.99 | 121.36 | 295,581 | +1.85(+1.55%) |
May 02, 2019 | 119.32 | 120.07 | 118.47 | 119.51 | 282,390 | +0.08(+0.07%) |
May 01, 2019 | 120.80 | 120.91 | 119.43 | 119.43 | 209,143 | -1.08(-0.90%) |
Apr 30, 2019 | 120.78 | 120.78 | 119.50 | 120.51 | 230,295 | -0.15(-0.13%) |
Apr 29, 2019 | 120.50 | 121.06 | 120.40 | 120.66 | 195,415 | +0.32(+0.27%) |
Apr 26, 2019 | 119.23 | 120.42 | 119.16 | 120.34 | 460,410 | +1.26(+1.06%) |
Apr 25, 2019 | 119.95 | 120.05 | 118.48 | 119.08 | 341,982 | -1.33(-1.11%) |
Apr 24, 2019 | 120.10 | 120.75 | 119.94 | 120.41 | 251,806 | +0.37(+0.31%) |
Apr 23, 2019 | 118.62 | 120.23 | 118.62 | 120.04 | 337,448 | +1.56(+1.32%) |
Apr 22, 2019 | 119.10 | 119.10 | 118.03 | 118.48 | 322,710 | -0.76(-0.63%) |
Apr 18, 2019 | 119.44 | 119.57 | 118.81 | 119.24 | 198,460 | -0.13(-0.11%) |
Apr 17, 2019 | 120.35 | 120.35 | 119.05 | 119.37 | 166,568 | -0.58(-0.48%) |
Apr 16, 2019 | 120.01 | 120.14 | 119.38 | 119.95 | 253,881 | +0.34(+0.29%) |
Apr 15, 2019 | 120.27 | 120.42 | 119.37 | 119.61 | 235,018 | -0.57(-0.47%) |
Apr 12, 2019 | 120.05 | 120.43 | 119.50 | 120.18 | 267,611 | +0.77(+0.64%) |
Apr 11, 2019 | 119.23 | 119.67 | 118.97 | 119.41 | 222,283 | +0.23(+0.20%) |
Apr 10, 2019 | 118.08 | 119.24 | 118.07 | 119.18 | 199,258 | +1.29(+1.09%) |
Apr 09, 2019 | 118.96 | 118.96 | 117.70 | 117.89 | 294,803 | -1.49(-1.25%) |
Apr 08, 2019 | 119.25 | 119.43 | 118.82 | 119.37 | 260,283 | -0.16(-0.14%) |
Apr 05, 2019 | 118.85 | 119.54 | 118.81 | 119.54 | 275,713 | +0.96(+0.81%) |
Apr 04, 2019 | 117.71 | 118.64 | 117.71 | 118.57 | 234,330 | +0.95(+0.80%) |
Apr 03, 2019 | 117.96 | 118.28 | 117.38 | 117.63 | 420,978 | +0.45(+0.38%) |
Apr 02, 2019 | 117.71 | 117.72 | 116.76 | 117.18 | 319,198 | -0.50(-0.43%) |
Apr 01, 2019 | 116.64 | 117.73 | 116.61 | 117.68 | 338,223 | +1.70(+1.47%) |
Mar 29, 2019 | 116.42 | 116.69 | 115.55 | 115.98 | 278,932 | +0.30(+0.26%) |
Mar 28, 2019 | 115.10 | 115.79 | 114.58 | 115.68 | 231,744 | +0.88(+0.77%) |
Mar 27, 2019 | 114.83 | 115.26 | 113.84 | 114.80 | 341,950 | +0.02(+0.02%) |
Mar 26, 2019 | 114.28 | 115.24 | 114.02 | 114.78 | 229,416 | +1.18(+1.04%) |
Mar 25, 2019 | 113.28 | 114.29 | 112.60 | 113.60 | 339,609 | +0.22(+0.19%) |
Mar 22, 2019 | 116.06 | 116.24 | 113.34 | 113.38 | 349,358 | -3.36(-2.88%) |
Mar 21, 2019 | 115.10 | 117.24 | 115.10 | 116.74 | 268,892 | +1.27(+1.10%) |
Mar 20, 2019 | 116.56 | 116.85 | 115.08 | 115.48 | 348,347 | -1.18(-1.01%) |
Mar 19, 2019 | 117.97 | 118.00 | 116.41 | 116.66 | 242,778 | -0.91(-0.77%) |
Mar 18, 2019 | 116.91 | 117.77 | 116.81 | 117.57 | 260,298 | +0.84(+0.72%) |
Mar 15, 2019 | 116.81 | 117.49 | 116.47 | 116.73 | 328,618 | +0.04(+0.03%) |
Mar 14, 2019 | 117.08 | 117.08 | 116.48 | 116.69 | 265,173 | -0.39(-0.33%) |
Mar 13, 2019 | 116.91 | 117.44 | 116.87 | 117.08 | 270,773 | +0.52(+0.45%) |
Mar 12, 2019 | 116.56 | 116.86 | 116.20 | 116.56 | 179,730 | +0.11(+0.09%) |
Mar 11, 2019 | 115.28 | 116.47 | 115.20 | 116.45 | 220,668 | +1.47(+1.28%) |
Mar 08, 2019 | 114.52 | 115.01 | 114.37 | 114.98 | 304,086 | -0.20(-0.17%) |
Mar 07, 2019 | 116.19 | 116.27 | 114.93 | 115.17 | 356,649 | -1.10(-0.95%) |
Mar 06, 2019 | 117.97 | 118.00 | 116.28 | 116.28 | 261,847 | -1.73(-1.47%) |
Mar 05, 2019 | 118.56 | 118.56 | 117.83 | 118.01 | 268,033 | -0.52(-0.44%) |
Mar 04, 2019 | 119.27 | 119.47 | 117.63 | 118.53 | 367,740 | -0.56(-0.47%) |
Mar 01, 2019 | 119.09 | 119.47 | 118.17 | 119.08 | 270,075 | +0.84(+0.71%) |
Feb 28, 2019 | 118.56 | 118.76 | 118.09 | 118.24 | 215,962 | -0.40(-0.34%) |
Feb 27, 2019 | 118.14 | 118.75 | 117.95 | 118.64 | 242,819 | +0.17(+0.14%) |
Feb 26, 2019 | 119.20 | 119.46 | 118.45 | 118.47 | 281,183 | -0.90(-0.75%) |
Feb 25, 2019 | 120.19 | 120.30 | 119.25 | 119.37 | 306,695 | -0.31(-0.25%) |
Feb 22, 2019 | 119.25 | 119.79 | 119.12 | 119.68 | 238,741 | +0.78(+0.66%) |
Feb 21, 2019 | 118.95 | 119.08 | 118.42 | 118.90 | 410,868 | -0.30(-0.25%) |
Feb 20, 2019 | 118.61 | 119.32 | 118.38 | 119.19 | 328,447 | +0.64(+0.54%) |
Feb 19, 2019 | 117.79 | 118.87 | 117.66 | 118.56 | 332,699 | +0.39(+0.33%) |
Feb 15, 2019 | 117.43 | 118.32 | 117.34 | 118.17 | 332,186 | +1.36(+1.17%) |
Feb 14, 2019 | 116.34 | 117.31 | 116.11 | 116.81 | 321,231 | -0.11(-0.09%) |
Feb 13, 2019 | 116.67 | 117.16 | 116.37 | 116.91 | 231,848 | +0.51(+0.44%) |
Feb 12, 2019 | 115.81 | 116.57 | 115.77 | 116.40 | 358,371 | +1.20(+1.04%) |
Feb 11, 2019 | 114.78 | 115.25 | 114.47 | 115.20 | 418,985 | +0.65(+0.57%) |
Feb 08, 2019 | 114.34 | 114.96 | 113.74 | 114.55 | 257,698 | -0.23(-0.20%) |
Feb 07, 2019 | 114.81 | 115.17 | 113.85 | 114.78 | 273,210 | -0.56(-0.48%) |
Feb 06, 2019 | 115.34 | 115.54 | 114.95 | 115.34 | 505,125 | -0.11(-0.09%) |
Feb 05, 2019 | 115.15 | 115.56 | 114.76 | 115.44 | 429,452 | +0.39(+0.34%) |
Feb 04, 2019 | 114.18 | 115.05 | 113.60 | 115.05 | 501,786 | +0.98(+0.86%) |
Feb 01, 2019 | 113.92 | 114.28 | 113.54 | 114.07 | 466,109 | +0.37(+0.32%) |
Jan 31, 2019 | 113.13 | 113.78 | 112.83 | 113.70 | 443,104 | +0.44(+0.39%) |
Jan 30, 2019 | 112.82 | 113.80 | 112.01 | 113.26 | 283,168 | +0.86(+0.77%) |
Jan 29, 2019 | 112.39 | 112.77 | 112.12 | 112.40 | 363,690 | +0.10(+0.09%) |
Jan 28, 2019 | 111.56 | 112.40 | 111.36 | 112.30 | 648,655 | -0.11(-0.10%) |
Jan 25, 2019 | 111.94 | 112.65 | 111.93 | 112.41 | 313,564 | +1.18(+1.06%) |
Jan 24, 2019 | 110.40 | 111.43 | 110.40 | 111.23 | 329,909 | +0.76(+0.69%) |
Jan 23, 2019 | 110.99 | 111.42 | 109.69 | 110.47 | 328,727 | -0.23(-0.21%) |
Jan 22, 2019 | 111.69 | 112.05 | 110.16 | 110.70 | 744,967 | -1.61(-1.44%) |
Jan 18, 2019 | 111.55 | 112.58 | 111.34 | 112.31 | 773,986 | +1.28(+1.15%) |
Jan 17, 2019 | 109.66 | 111.36 | 109.66 | 111.03 | 424,099 | +1.03(+0.94%) |
Jan 16, 2019 | 109.19 | 110.24 | 109.19 | 110.00 | 1,056,502 | +0.92(+0.84%) |
Jan 15, 2019 | 108.70 | 109.10 | 108.34 | 109.08 | 376,174 | +0.53(+0.49%) |
Jan 14, 2019 | 108.51 | 109.23 | 108.31 | 108.56 | 413,986 | -0.60(-0.55%) |
Jan 11, 2019 | 108.52 | 109.34 | 108.26 | 109.16 | 476,256 | +0.23(+0.21%) |
Jan 10, 2019 | 107.64 | 108.94 | 107.45 | 108.92 | 269,192 | +0.64(+0.59%) |
Jan 09, 2019 | 107.68 | 108.59 | 107.34 | 108.29 | 380,825 | +0.97(+0.90%) |
Jan 08, 2019 | 106.66 | 107.34 | 105.96 | 107.32 | 438,609 | +1.45(+1.37%) |
Jan 07, 2019 | 104.70 | 106.64 | 104.44 | 105.87 | 662,868 | +1.26(+1.20%) |
Jan 04, 2019 | 102.36 | 104.83 | 102.34 | 104.61 | 494,878 | +3.35(+3.31%) |
Jan 03, 2019 | 102.11 | 102.78 | 100.70 | 101.26 | 520,325 | -1.26(-1.23%) |
Jan 02, 2019 | 100.98 | 102.93 | 100.60 | 102.51 | 619,458 | +0.22(+0.22%) |
Dec 31, 2018 | 102.08 | 102.31 | 100.69 | 102.29 | 2,056,678 | +0.75(+0.74%) |
Dec 28, 2018 | 101.73 | 102.92 | 100.87 | 101.53 | 1,517,865 | +0.14(+0.14%) |
Dec 27, 2018 | 99.79 | 102.18 | 98.15 | 101.39 | 1,768,292 | +0.36(+0.36%) |
Dec 26, 2018 | 96.94 | 101.09 | 96.46 | 101.03 | 1,695,668 | +4.23(+4.37%) |
Dec 24, 2018 | 98.81 | 99.23 | 96.75 | 96.80 | 912,927 | -2.48(-2.50%) |
Dec 21, 2018 | 101.59 | 102.51 | 99.05 | 99.28 | 1,514,345 | -1.93(-1.91%) |
Dec 20, 2018 | 102.27 | 103.03 | 100.19 | 101.21 | 1,537,605 | -1.42(-1.39%) |
Dec 19, 2018 | 104.60 | 105.62 | 102.16 | 102.63 | 1,203,854 | -1.92(-1.84%) |
Dec 18, 2018 | 105.38 | 106.26 | 104.21 | 104.56 | 1,098,989 | -0.05(-0.04%) |
Dec 17, 2018 | 106.59 | 107.31 | 104.13 | 104.60 | 864,977 | -2.39(-2.23%) |
Dec 14, 2018 | 107.53 | 108.50 | 106.63 | 106.99 | 626,699 | -1.39(-1.28%) |
Dec 13, 2018 | 109.81 | 110.02 | 108.19 | 108.38 | 456,524 | -1.27(-1.16%) |
Dec 12, 2018 | 110.00 | 110.92 | 109.63 | 109.65 | 649,245 | +0.77(+0.70%) |
Dec 11, 2018 | 110.42 | 110.78 | 108.36 | 108.88 | 751,806 | -0.19(-0.17%) |
Dec 10, 2018 | 109.87 | 110.24 | 107.70 | 109.07 | 917,366 | -0.88(-0.80%) |
Dec 07, 2018 | 111.72 | 112.53 | 109.33 | 109.95 | 631,978 | -1.76(-1.58%) |
Dec 06, 2018 | 110.72 | 111.77 | 108.97 | 111.71 | 787,694 | -0.42(-0.37%) |
Dec 04, 2018 | 116.16 | 116.53 | 111.97 | 112.13 | 410,235 | -4.20(-3.61%) |
Dec 03, 2018 | 116.81 | 117.25 | 115.04 | 116.33 | 336,674 | +0.85(+0.73%) |
Nov 30, 2018 | 114.62 | 115.68 | 114.51 | 115.49 | 297,229 | +0.71(+0.62%) |
Nov 29, 2018 | 114.69 | 115.41 | 113.94 | 114.78 | 283,042 | -0.36(-0.31%) |
Nov 28, 2018 | 113.39 | 115.17 | 112.35 | 115.13 | 451,367 | +2.04(+1.80%) |
Nov 27, 2018 | 113.52 | 113.93 | 112.77 | 113.09 | 423,386 | -0.85(-0.75%) |
Nov 26, 2018 | 113.74 | 114.41 | 113.34 | 113.95 | 544,017 | +1.13(+1.00%) |
Nov 23, 2018 | 112.18 | 113.55 | 112.18 | 112.82 | 115,477 | -0.12(-0.10%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.21(+1.08%) | |
Nov 20, 2018 | 112.47 | 113.11 | 111.39 | 111.72 | 533,472 | -2.07(-1.82%) |
Nov 19, 2018 | 114.92 | 115.37 | 113.35 | 113.80 | 244,193 | -1.38(-1.20%) |
Nov 16, 2018 | 114.33 | 115.36 | 114.20 | 115.18 | 198,153 | +0.15(+0.13%) |
Nov 15, 2018 | 113.14 | 115.20 | 112.80 | 115.03 | 439,549 | +1.20(+1.06%) |
Nov 14, 2018 | 115.55 | 115.86 | 113.06 | 113.82 | 287,070 | -0.83(-0.72%) |
Nov 13, 2018 | 115.03 | 116.08 | 114.53 | 114.65 | 269,844 | -0.06(-0.05%) |
Nov 12, 2018 | 116.17 | 116.32 | 114.63 | 114.71 | 216,112 | -1.52(-1.31%) |
Nov 09, 2018 | 116.84 | 117.16 | 115.49 | 116.24 | 344,297 | -1.26(-1.08%) |
Nov 08, 2018 | 117.38 | 117.97 | 117.05 | 117.50 | 173,377 | -0.33(-0.28%) |
Nov 07, 2018 | 116.84 | 117.86 | 116.12 | 117.83 | 225,702 | +1.65(+1.42%) |
Nov 06, 2018 | 115.41 | 116.36 | 115.36 | 116.18 | 220,958 | +0.66(+0.57%) |
Nov 05, 2018 | 115.13 | 115.97 | 114.80 | 115.52 | 497,642 | +0.56(+0.49%) |
Nov 02, 2018 | 115.28 | 115.66 | 114.07 | 114.96 | 398,440 | +0.20(+0.17%) |
Nov 01, 2018 | 113.17 | 114.88 | 113.15 | 114.77 | 363,437 | +1.93(+1.71%) |
Oct 31, 2018 | 113.58 | 113.81 | 112.75 | 112.83 | 312,035 | +0.24(+0.21%) |
Oct 30, 2018 | 110.73 | 112.69 | 110.61 | 112.59 | 294,732 | +1.91(+1.72%) |
Oct 29, 2018 | 111.93 | 113.17 | 109.64 | 110.69 | 297,334 | -0.05(-0.05%) |
Oct 26, 2018 | 110.73 | 111.90 | 109.11 | 110.74 | 542,450 | -1.16(-1.03%) |
Oct 25, 2018 | 110.71 | 112.49 | 110.27 | 111.90 | 409,721 | +1.86(+1.69%) |
Oct 24, 2018 | 113.48 | 113.69 | 109.97 | 110.04 | 609,002 | -3.51(-3.09%) |
Oct 23, 2018 | 113.15 | 114.30 | 111.75 | 113.55 | 469,016 | -1.07(-0.93%) |
Oct 22, 2018 | 115.59 | 115.90 | 114.54 | 114.62 | 498,162 | -0.64(-0.56%) |
Oct 19, 2018 | 116.00 | 116.70 | 114.90 | 115.26 | 351,486 | -0.64(-0.55%) |
Oct 18, 2018 | 117.36 | 117.65 | 115.53 | 115.90 | 247,821 | -1.78(-1.51%) |
Oct 17, 2018 | 117.90 | 118.00 | 116.42 | 117.68 | 406,289 | -0.38(-0.32%) |
Oct 16, 2018 | 116.40 | 118.20 | 115.50 | 118.06 | 340,158 | +2.33(+2.02%) |
Oct 15, 2018 | 115.10 | 116.48 | 114.99 | 115.73 | 366,653 | +0.62(+0.54%) |
Oct 12, 2018 | 116.89 | 117.26 | 113.84 | 115.11 | 524,252 | -0.27(-0.23%) |
Oct 11, 2018 | 117.43 | 118.02 | 115.35 | 115.37 | 723,175 | -2.56(-2.17%) |
Oct 10, 2018 | 120.50 | 120.56 | 117.86 | 117.93 | 521,548 | -2.83(-2.34%) |
Oct 09, 2018 | 121.27 | 121.58 | 120.69 | 120.76 | 523,319 | -0.70(-0.57%) |
Oct 08, 2018 | 120.80 | 121.68 | 120.63 | 121.45 | 237,919 | +0.37(+0.30%) |
Oct 05, 2018 | 121.98 | 122.14 | 120.46 | 121.09 | 342,050 | -0.85(-0.69%) |
Oct 04, 2018 | 122.79 | 122.94 | 121.53 | 121.93 | 298,572 | -1.09(-0.88%) |
Oct 03, 2018 | 122.81 | 123.58 | 122.44 | 123.02 | 339,719 | +0.69(+0.56%) |
Oct 02, 2018 | 122.96 | 123.34 | 122.17 | 122.33 | 521,720 | -0.57(-0.46%) |
Oct 01, 2018 | 124.33 | 124.36 | 122.59 | 122.90 | 888,208 | -1.16(-0.93%) |
Sep 28, 2018 | 123.30 | 124.32 | 123.28 | 124.06 | 156,028 | +0.45(+0.36%) |
Sep 27, 2018 | 123.81 | 124.25 | 123.42 | 123.61 | 151,005 | -0.03(-0.02%) |
Sep 26, 2018 | 124.69 | 124.91 | 123.58 | 123.64 | 175,856 | -0.97(-0.77%) |
Sep 25, 2018 | 125.04 | 125.04 | 124.56 | 124.61 | 174,453 | -0.27(-0.22%) |
Sep 24, 2018 | 125.68 | 125.68 | 124.42 | 124.88 | 195,340 | -0.88(-0.70%) |
Sep 21, 2018 | 126.20 | 126.49 | 125.66 | 125.76 | 162,556 | -0.23(-0.18%) |
Sep 20, 2018 | 125.45 | 126.07 | 125.26 | 125.99 | 202,164 | +1.06(+0.85%) |
Sep 19, 2018 | 125.22 | 125.83 | 124.77 | 124.92 | 234,753 | -0.26(-0.21%) |
Sep 18, 2018 | 125.08 | 125.45 | 124.65 | 125.19 | 241,282 | +0.32(+0.25%) |
Sep 17, 2018 | 125.66 | 125.84 | 124.75 | 124.87 | 1,195,326 | -0.81(-0.65%) |
Sep 14, 2018 | 125.18 | 125.84 | 124.89 | 125.69 | 181,421 | +0.52(+0.42%) |
Sep 13, 2018 | 125.29 | 125.57 | 124.93 | 125.16 | 162,442 | +0.19(+0.16%) |
Sep 12, 2018 | 125.02 | 125.18 | 124.34 | 124.97 | 150,522 | -0.18(-0.14%) |
Sep 11, 2018 | 124.89 | 125.43 | 124.49 | 125.14 | 176,084 | +0.08(+0.06%) |
Sep 10, 2018 | 125.30 | 125.60 | 124.97 | 125.06 | 173,634 | +0.21(+0.17%) |
Sep 07, 2018 | 125.02 | 125.38 | 124.45 | 124.85 | 211,809 | -0.40(-0.32%) |
Sep 06, 2018 | 126.04 | 126.38 | 125.19 | 125.25 | 338,020 | -0.63(-0.50%) |
Sep 05, 2018 | 125.42 | 126.03 | 124.97 | 125.88 | 229,307 | +0.18(+0.14%) |