Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.14 | 108.31 | 107.45 | 107.70 | 717,000 | +0.24(+0.22%) |
Aug 29, 2019 | 107.07 | 108.12 | 106.76 | 107.46 | 617,104 | +1.68(+1.59%) |
Aug 28, 2019 | 106.01 | 106.61 | 105.13 | 105.78 | 828,394 | -0.94(-0.88%) |
Aug 27, 2019 | 107.15 | 107.72 | 105.49 | 106.72 | 1,110,783 | +0.20(+0.19%) |
Aug 26, 2019 | 107.45 | 107.99 | 105.81 | 106.52 | 652,340 | -0.28(-0.26%) |
Aug 23, 2019 | 108.56 | 109.16 | 106.51 | 106.80 | 843,100 | -2.18(-2.00%) |
Aug 22, 2019 | 109.29 | 110.00 | 108.13 | 108.98 | 680,386 | -0.23(-0.21%) |
Aug 21, 2019 | 109.19 | 109.99 | 108.61 | 109.21 | 630,177 | +0.74(+0.68%) |
Aug 20, 2019 | 108.70 | 109.22 | 107.94 | 108.47 | 708,803 | -0.30(-0.28%) |
Aug 19, 2019 | 108.66 | 109.09 | 108.08 | 108.77 | 525,521 | +0.65(+0.60%) |
Aug 16, 2019 | 108.67 | 109.32 | 107.99 | 108.12 | 632,900 | +0.48(+0.45%) |
Aug 15, 2019 | 107.29 | 108.37 | 106.94 | 107.64 | 695,626 | +0.13(+0.12%) |
Aug 14, 2019 | 108.71 | 109.42 | 107.05 | 107.51 | 974,859 | -3.11(-2.81%) |
Aug 13, 2019 | 109.56 | 111.79 | 109.00 | 110.62 | 880,560 | +1.19(+1.09%) |
Aug 12, 2019 | 110.36 | 110.75 | 109.21 | 109.43 | 589,712 | -1.61(-1.45%) |
Aug 09, 2019 | 111.08 | 112.00 | 110.86 | 111.04 | 711,300 | -0.66(-0.59%) |
Aug 08, 2019 | 109.58 | 111.77 | 109.58 | 111.70 | 1,053,089 | +2.38(+2.18%) |
Aug 07, 2019 | 107.39 | 109.49 | 107.03 | 109.32 | 838,892 | +1.10(+1.02%) |
Aug 06, 2019 | 109.02 | 109.86 | 107.51 | 108.22 | 1,439,406 | +0.13(+0.12%) |
Aug 05, 2019 | 109.96 | 110.49 | 107.78 | 108.09 | 1,598,101 | -3.65(-3.27%) |
Aug 02, 2019 | 110.67 | 112.11 | 110.51 | 111.74 | 1,093,100 | +0.95(+0.86%) |
Aug 01, 2019 | 111.77 | 112.20 | 110.48 | 110.79 | 1,317,641 | -1.16(-1.04%) |
Jul 31, 2019 | 111.71 | 113.31 | 111.15 | 111.95 | 1,224,831 | +0.52(+0.47%) |
Jul 30, 2019 | 110.89 | 111.81 | 110.39 | 111.43 | 964,320 | -0.45(-0.40%) |
Jul 29, 2019 | 112.39 | 112.72 | 110.40 | 111.88 | 1,207,429 | -0.61(-0.54%) |
Jul 26, 2019 | 114.25 | 114.83 | 112.47 | 112.49 | 925,400 | -1.19(-1.05%) |
Jul 25, 2019 | 112.92 | 115.06 | 112.44 | 113.68 | 1,126,521 | +0.43(+0.38%) |
Jul 24, 2019 | 114.50 | 114.90 | 111.51 | 113.25 | 2,750,968 | -2.46(-2.13%) |
Jul 23, 2019 | 116.04 | 116.48 | 114.08 | 115.71 | 1,058,861 | +0.44(+0.38%) |
Jul 22, 2019 | 116.43 | 118.00 | 115.17 | 115.27 | 724,090 | -0.81(-0.70%) |
Jul 19, 2019 | 117.60 | 117.95 | 116.02 | 116.08 | 792,600 | -0.80(-0.68%) |
Jul 18, 2019 | 115.70 | 117.32 | 115.33 | 116.88 | 775,919 | +0.89(+0.77%) |
Jul 17, 2019 | 116.66 | 117.59 | 115.72 | 115.99 | 1,012,657 | -0.26(-0.22%) |
Jul 16, 2019 | 116.24 | 116.44 | 114.59 | 116.25 | 1,110,681 | -1.38(-1.17%) |
Jul 15, 2019 | 118.86 | 118.98 | 116.77 | 117.63 | 1,164,688 | -1.17(-0.98%) |
Jul 12, 2019 | 119.81 | 119.81 | 118.30 | 118.80 | 822,500 | -0.43(-0.36%) |
Jul 11, 2019 | 120.05 | 120.30 | 118.80 | 119.23 | 1,172,690 | -0.51(-0.43%) |
Jul 10, 2019 | 120.69 | 120.99 | 119.62 | 119.74 | 666,876 | -0.47(-0.39%) |
Jul 09, 2019 | 119.69 | 120.25 | 119.07 | 120.21 | 970,955 | -0.06(-0.05%) |
Jul 08, 2019 | 119.44 | 120.60 | 119.10 | 120.27 | 664,009 | +0.71(+0.59%) |
Jul 05, 2019 | 119.38 | 119.58 | 117.86 | 119.56 | 641,900 | +0.09(+0.08%) |
Jul 03, 2019 | 119.70 | 120.68 | 119.01 | 119.47 | 454,000 | +0.22(+0.18%) |
Jul 02, 2019 | 118.40 | 119.44 | 117.71 | 119.25 | 699,494 | +1.48(+1.26%) |
Jul 01, 2019 | 117.23 | 118.09 | 116.43 | 117.77 | 908,129 | +2.16(+1.87%) |
Jun 28, 2019 | 115.74 | 116.29 | 114.85 | 115.61 | 829,100 | +0.38(+0.33%) |
Jun 27, 2019 | 114.57 | 116.03 | 114.24 | 115.23 | 746,287 | +1.28(+1.12%) |
Jun 26, 2019 | 114.58 | 115.42 | 113.76 | 113.95 | 535,975 | -0.13(-0.11%) |
Jun 25, 2019 | 113.99 | 114.48 | 113.63 | 114.08 | 805,553 | +0.19(+0.17%) |
Jun 24, 2019 | 114.63 | 114.80 | 113.24 | 113.89 | 577,148 | -0.29(-0.25%) |
Jun 21, 2019 | 114.83 | 115.98 | 114.01 | 114.18 | 1,426,400 | -0.64(-0.56%) |
Jun 20, 2019 | 116.00 | 116.00 | 113.68 | 114.82 | 843,972 | +0.59(+0.52%) |
Jun 19, 2019 | 113.26 | 114.60 | 112.01 | 114.23 | 719,101 | +1.49(+1.32%) |
Jun 18, 2019 | 115.53 | 115.56 | 112.50 | 112.74 | 813,990 | -0.61(-0.54%) |
Jun 17, 2019 | 113.24 | 114.00 | 113.02 | 113.35 | 530,501 | +0.03(+0.03%) |
Jun 14, 2019 | 112.46 | 113.81 | 112.35 | 113.32 | 694,900 | +0.32(+0.28%) |
Jun 13, 2019 | 113.76 | 114.95 | 112.62 | 113.00 | 771,313 | -0.22(-0.19%) |
Jun 12, 2019 | 113.20 | 113.76 | 112.41 | 113.22 | 514,522 | -0.06(-0.05%) |
Jun 11, 2019 | 115.23 | 115.35 | 111.54 | 113.28 | 910,858 | -0.70(-0.61%) |
Jun 10, 2019 | 112.52 | 114.54 | 112.49 | 113.98 | 827,188 | +1.99(+1.78%) |
Jun 07, 2019 | 112.50 | 113.65 | 111.91 | 111.99 | 653,700 | +0.03(+0.03%) |
Jun 06, 2019 | 112.90 | 113.10 | 111.45 | 111.96 | 452,356 | -0.38(-0.34%) |
Jun 05, 2019 | 112.36 | 113.12 | 111.63 | 112.34 | 669,294 | +0.25(+0.22%) |
Jun 04, 2019 | 110.93 | 112.20 | 110.06 | 112.09 | 919,585 | +2.69(+2.46%) |
Jun 03, 2019 | 110.63 | 111.20 | 108.59 | 109.40 | 1,019,346 | -0.88(-0.80%) |
May 31, 2019 | 111.58 | 112.09 | 110.18 | 110.28 | 1,051,000 | -2.29(-2.03%) |
May 30, 2019 | 113.22 | 114.06 | 111.43 | 112.57 | 1,628,107 | -0.57(-0.50%) |
May 29, 2019 | 112.81 | 113.75 | 112.14 | 113.14 | 905,240 | -0.10(-0.09%) |
May 28, 2019 | 114.47 | 115.81 | 113.19 | 113.24 | 1,144,351 | -0.69(-0.61%) |
May 24, 2019 | 114.25 | 115.00 | 113.00 | 113.93 | 822,800 | +0.53(+0.47%) |
May 23, 2019 | 116.97 | 117.53 | 112.60 | 113.40 | 1,304,846 | -4.84(-4.09%) |
May 22, 2019 | 117.87 | 118.86 | 117.87 | 118.24 | 540,405 | +0.27(+0.23%) |
May 21, 2019 | 119.10 | 119.79 | 117.90 | 117.97 | 540,758 | +0.00(+0.00%) |
May 20, 2019 | 117.51 | 118.61 | 117.00 | 117.97 | 590,749 | -0.46(-0.39%) |
May 17, 2019 | 118.89 | 119.79 | 118.13 | 118.43 | 546,300 | -0.69(-0.58%) |
May 16, 2019 | 116.92 | 119.60 | 116.90 | 119.12 | 812,301 | +2.31(+1.98%) |
May 15, 2019 | 115.53 | 117.66 | 115.53 | 116.81 | 677,864 | +0.48(+0.41%) |
May 14, 2019 | 115.95 | 117.27 | 115.95 | 116.33 | 614,714 | +0.88(+0.76%) |
May 13, 2019 | 116.47 | 117.33 | 115.27 | 115.45 | 933,959 | -3.18(-2.68%) |
May 10, 2019 | 116.68 | 118.95 | 116.39 | 118.63 | 435,300 | +0.85(+0.72%) |
May 09, 2019 | 116.59 | 118.31 | 115.63 | 117.78 | 750,644 | +0.73(+0.62%) |
May 08, 2019 | 116.42 | 117.45 | 115.50 | 117.05 | 729,155 | +0.63(+0.54%) |
May 07, 2019 | 118.08 | 119.19 | 116.01 | 116.42 | 1,288,070 | -3.20(-2.68%) |
May 06, 2019 | 117.65 | 119.92 | 117.40 | 119.62 | 923,387 | -0.32(-0.27%) |
May 03, 2019 | 119.06 | 120.00 | 118.32 | 119.94 | 750,600 | +1.35(+1.14%) |
May 02, 2019 | 118.65 | 120.74 | 118.33 | 118.59 | 668,208 | -0.06(-0.05%) |
May 01, 2019 | 120.36 | 120.77 | 118.51 | 118.65 | 848,371 | -2.11(-1.75%) |
Apr 30, 2019 | 120.29 | 121.24 | 119.91 | 120.76 | 1,022,918 | -0.03(-0.02%) |
Apr 29, 2019 | 119.65 | 121.25 | 119.65 | 120.79 | 604,778 | +1.14(+0.95%) |
Apr 26, 2019 | 118.98 | 121.10 | 118.98 | 119.65 | 830,000 | +0.50(+0.42%) |
Apr 25, 2019 | 118.57 | 119.30 | 117.75 | 119.15 | 934,334 | +0.96(+0.81%) |
Apr 24, 2019 | 118.93 | 119.88 | 117.72 | 118.19 | 1,007,487 | -0.33(-0.28%) |
Apr 23, 2019 | 119.16 | 119.50 | 117.12 | 118.52 | 1,500,769 | +0.17(+0.14%) |
Apr 22, 2019 | 120.49 | 121.50 | 118.10 | 118.35 | 1,592,467 | -1.64(-1.37%) |
Apr 18, 2019 | 120.15 | 120.15 | 115.21 | 119.99 | 5,044,100 | -9.54(-7.37%) |
Apr 17, 2019 | 130.95 | 130.95 | 127.89 | 129.53 | 1,627,787 | -0.54(-0.42%) |
Apr 16, 2019 | 131.61 | 132.75 | 129.26 | 130.07 | 927,815 | -1.50(-1.14%) |
Apr 15, 2019 | 130.13 | 132.30 | 130.13 | 131.57 | 1,141,209 | +1.17(+0.90%) |
Apr 12, 2019 | 127.50 | 131.57 | 127.00 | 130.40 | 1,798,700 | +4.59(+3.65%) |
Apr 11, 2019 | 125.68 | 126.79 | 125.46 | 125.81 | 743,947 | +0.26(+0.21%) |
Apr 10, 2019 | 124.31 | 125.78 | 124.18 | 125.55 | 624,907 | +1.19(+0.96%) |
Apr 09, 2019 | 123.95 | 124.85 | 123.23 | 124.36 | 647,777 | -0.20(-0.16%) |
Apr 08, 2019 | 123.98 | 125.18 | 123.17 | 124.56 | 876,969 | +0.59(+0.48%) |
Apr 05, 2019 | 124.68 | 125.16 | 123.65 | 123.97 | 900,100 | -0.25(-0.20%) |
Apr 04, 2019 | 128.11 | 128.11 | 122.95 | 124.22 | 2,127,023 | -3.58(-2.80%) |
Apr 03, 2019 | 128.60 | 128.85 | 127.35 | 127.80 | 925,673 | -0.19(-0.15%) |
Apr 02, 2019 | 126.71 | 128.11 | 126.08 | 127.99 | 728,918 | +1.19(+0.94%) |
Apr 01, 2019 | 127.19 | 128.15 | 125.75 | 126.80 | 800,591 | +0.31(+0.25%) |
Mar 29, 2019 | 125.47 | 126.56 | 125.05 | 126.49 | 723,100 | +1.66(+1.33%) |
Mar 28, 2019 | 124.95 | 125.08 | 124.07 | 124.83 | 495,855 | +0.29(+0.23%) |
Mar 27, 2019 | 125.56 | 126.25 | 123.73 | 124.54 | 701,825 | -1.52(-1.21%) |
Mar 26, 2019 | 126.08 | 126.66 | 125.33 | 126.06 | 600,779 | +0.63(+0.50%) |
Mar 25, 2019 | 124.92 | 125.51 | 124.36 | 125.43 | 471,454 | +0.00(+0.00%) |
Mar 22, 2019 | 125.83 | 126.20 | 125.11 | 125.43 | 758,400 | -0.73(-0.58%) |
Mar 21, 2019 | 125.20 | 126.63 | 124.08 | 126.16 | 1,464,107 | +0.35(+0.28%) |
Mar 20, 2019 | 125.94 | 126.57 | 125.33 | 125.81 | 890,019 | -0.37(-0.29%) |
Mar 19, 2019 | 127.50 | 128.11 | 125.78 | 126.18 | 1,094,904 | -0.57(-0.45%) |
Mar 18, 2019 | 125.46 | 127.53 | 125.23 | 126.75 | 1,190,904 | +1.11(+0.88%) |
Mar 15, 2019 | 124.37 | 125.68 | 123.20 | 125.64 | 1,582,800 | +1.84(+1.49%) |
Mar 14, 2019 | 122.27 | 123.87 | 122.09 | 123.80 | 1,789,276 | +1.76(+1.44%) |
Mar 13, 2019 | 121.80 | 123.16 | 121.55 | 122.04 | 677,944 | +0.84(+0.69%) |
Mar 12, 2019 | 120.16 | 121.22 | 119.74 | 121.20 | 1,160,089 | +1.17(+0.97%) |
Mar 11, 2019 | 119.38 | 120.17 | 118.97 | 120.03 | 828,698 | +1.09(+0.92%) |
Mar 08, 2019 | 117.59 | 119.00 | 117.07 | 118.94 | 529,900 | +0.48(+0.41%) |
Mar 07, 2019 | 118.37 | 119.37 | 117.65 | 118.46 | 632,069 | -0.52(-0.44%) |
Mar 06, 2019 | 119.68 | 120.31 | 118.70 | 118.98 | 766,876 | -1.59(-1.32%) |
Mar 05, 2019 | 121.15 | 121.66 | 120.22 | 120.57 | 730,167 | -0.58(-0.48%) |
Mar 04, 2019 | 120.72 | 122.59 | 119.52 | 121.15 | 703,283 | -0.15(-0.12%) |
Mar 01, 2019 | 121.64 | 123.02 | 120.60 | 121.30 | 887,800 | -1.00(-0.82%) |
Feb 28, 2019 | 123.06 | 123.69 | 122.23 | 122.30 | 873,810 | -0.70(-0.57%) |
Feb 27, 2019 | 121.10 | 123.16 | 121.10 | 123.00 | 796,654 | +1.52(+1.25%) |
Feb 26, 2019 | 121.78 | 121.95 | 121.15 | 121.48 | 903,711 | -0.30(-0.25%) |
Feb 25, 2019 | 122.90 | 123.19 | 121.59 | 121.78 | 996,938 | -0.98(-0.80%) |
Feb 22, 2019 | 121.54 | 122.95 | 121.44 | 122.76 | 438,800 | +1.58(+1.30%) |
Feb 21, 2019 | 119.59 | 121.62 | 119.45 | 121.18 | 663,638 | +1.19(+0.99%) |
Feb 20, 2019 | 119.99 | 120.80 | 119.31 | 119.99 | 799,202 | -0.35(-0.29%) |
Feb 19, 2019 | 120.04 | 121.57 | 119.74 | 120.34 | 1,056,983 | +0.24(+0.20%) |
Feb 15, 2019 | 119.90 | 120.21 | 118.81 | 120.10 | 753,600 | +0.78(+0.65%) |
Feb 14, 2019 | 117.82 | 119.63 | 116.27 | 119.32 | 862,136 | +1.28(+1.08%) |
Feb 13, 2019 | 119.32 | 119.80 | 117.90 | 118.04 | 1,078,591 | -1.05(-0.88%) |
Feb 12, 2019 | 116.80 | 119.26 | 116.66 | 119.09 | 1,112,987 | +2.44(+2.09%) |
Feb 11, 2019 | 117.06 | 118.00 | 116.26 | 116.65 | 505,658 | +0.39(+0.34%) |
Feb 08, 2019 | 114.76 | 116.29 | 114.31 | 116.26 | 578,300 | +0.47(+0.41%) |
Feb 07, 2019 | 115.25 | 116.28 | 114.67 | 115.79 | 1,055,011 | -0.11(-0.09%) |
Feb 06, 2019 | 115.44 | 116.01 | 114.50 | 115.90 | 629,568 | +0.53(+0.46%) |
Feb 05, 2019 | 115.00 | 115.49 | 114.28 | 115.37 | 662,583 | +1.09(+0.95%) |
Feb 04, 2019 | 112.66 | 115.14 | 112.26 | 114.28 | 1,177,623 | +1.71(+1.52%) |
Feb 01, 2019 | 111.72 | 113.00 | 111.57 | 112.57 | 654,300 | +0.65(+0.58%) |
Jan 31, 2019 | 110.18 | 112.59 | 110.18 | 111.92 | 1,373,298 | +0.99(+0.89%) |
Jan 30, 2019 | 111.00 | 112.74 | 108.52 | 110.93 | 1,851,635 | +0.17(+0.15%) |
Jan 29, 2019 | 109.48 | 110.97 | 108.72 | 110.76 | 1,652,585 | +1.12(+1.02%) |
Jan 28, 2019 | 107.34 | 110.35 | 107.34 | 109.64 | 1,645,261 | +1.65(+1.53%) |
Jan 25, 2019 | 108.05 | 108.69 | 107.47 | 107.99 | 694,300 | +0.64(+0.60%) |
Jan 24, 2019 | 107.57 | 107.90 | 106.42 | 107.35 | 521,750 | -0.05(-0.05%) |
Jan 23, 2019 | 106.57 | 108.18 | 105.96 | 107.40 | 1,107,392 | +0.74(+0.69%) |
Jan 22, 2019 | 106.50 | 107.69 | 105.88 | 106.66 | 834,745 | -0.18(-0.17%) |
Jan 18, 2019 | 106.63 | 107.62 | 105.42 | 106.84 | 962,700 | +0.89(+0.84%) |
Jan 17, 2019 | 104.46 | 106.50 | 104.44 | 105.95 | 845,873 | +1.52(+1.46%) |
Jan 16, 2019 | 106.13 | 106.47 | 104.22 | 104.43 | 993,960 | -1.47(-1.39%) |
Jan 15, 2019 | 104.23 | 107.00 | 104.06 | 105.90 | 947,284 | +1.60(+1.53%) |
Jan 14, 2019 | 104.83 | 105.21 | 103.46 | 104.30 | 1,078,342 | -1.09(-1.03%) |
Jan 11, 2019 | 107.14 | 108.27 | 104.71 | 105.39 | 1,329,800 | -2.43(-2.25%) |
Jan 10, 2019 | 107.38 | 108.59 | 106.89 | 107.82 | 889,173 | +0.32(+0.30%) |
Jan 09, 2019 | 107.97 | 109.83 | 107.15 | 107.50 | 1,410,923 | -0.07(-0.07%) |
Jan 08, 2019 | 105.25 | 107.61 | 105.08 | 107.57 | 859,371 | +2.70(+2.57%) |
Jan 07, 2019 | 104.88 | 105.44 | 103.54 | 104.87 | 1,216,322 | -0.48(-0.46%) |
Jan 04, 2019 | 103.83 | 105.52 | 103.61 | 105.35 | 1,136,000 | +3.00(+2.93%) |
Jan 03, 2019 | 101.84 | 104.26 | 101.78 | 102.35 | 938,544 | -1.15(-1.11%) |
Jan 02, 2019 | 101.04 | 103.72 | 100.63 | 103.50 | 940,475 | +0.85(+0.83%) |
Dec 31, 2018 | 103.52 | 104.00 | 102.09 | 102.65 | 438,200 | -0.26(-0.25%) |
Dec 28, 2018 | 103.56 | 104.06 | 101.79 | 102.91 | 455,900 | -0.56(-0.54%) |
Dec 27, 2018 | 101.72 | 103.48 | 100.59 | 103.47 | 541,503 | +0.49(+0.48%) |
Dec 26, 2018 | 99.94 | 103.08 | 99.12 | 102.98 | 748,787 | +3.38(+3.39%) |
Dec 24, 2018 | 99.21 | 100.84 | 98.57 | 99.60 | 534,400 | -0.44(-0.44%) |
Dec 21, 2018 | 103.53 | 104.26 | 99.73 | 100.04 | 1,483,900 | -3.09(-3.00%) |
Dec 20, 2018 | 104.23 | 104.73 | 101.32 | 103.13 | 1,048,928 | -1.23(-1.18%) |
Dec 19, 2018 | 104.76 | 106.93 | 103.37 | 104.36 | 977,579 | -0.19(-0.18%) |
Dec 18, 2018 | 105.28 | 105.74 | 103.72 | 104.55 | 731,749 | +0.41(+0.39%) |
Dec 17, 2018 | 107.13 | 107.43 | 103.61 | 104.14 | 822,494 | -3.28(-3.05%) |
Dec 14, 2018 | 107.31 | 109.29 | 106.91 | 107.42 | 761,500 | -1.02(-0.94%) |
Dec 13, 2018 | 109.47 | 110.00 | 107.91 | 108.44 | 815,977 | -0.30(-0.28%) |
Dec 12, 2018 | 110.00 | 110.47 | 108.36 | 108.74 | 883,139 | -0.10(-0.09%) |
Dec 11, 2018 | 109.82 | 111.10 | 108.60 | 108.84 | 854,481 | -0.29(-0.27%) |
Dec 10, 2018 | 106.03 | 109.56 | 105.67 | 109.13 | 1,306,438 | +2.85(+2.68%) |
Dec 07, 2018 | 109.70 | 109.77 | 105.78 | 106.28 | 1,423,200 | -3.71(-3.37%) |
Dec 06, 2018 | 108.54 | 110.15 | 108.35 | 109.99 | 1,489,777 | -0.22(-0.20%) |
Dec 04, 2018 | 112.00 | 112.79 | 110.01 | 110.21 | 856,200 | -2.26(-2.01%) |
Dec 03, 2018 | 112.78 | 113.16 | 111.79 | 112.47 | 912,197 | +0.66(+0.59%) |
Nov 30, 2018 | 110.64 | 111.99 | 110.34 | 111.81 | 1,050,300 | +1.43(+1.30%) |
Nov 29, 2018 | 111.12 | 111.22 | 109.50 | 110.38 | 928,266 | -0.77(-0.69%) |
Nov 28, 2018 | 108.34 | 111.47 | 108.23 | 111.15 | 1,338,036 | +3.30(+3.06%) |
Nov 27, 2018 | 109.97 | 109.98 | 107.62 | 107.85 | 913,470 | -2.35(-2.13%) |
Nov 26, 2018 | 110.00 | 110.36 | 108.94 | 110.20 | 663,675 | +1.06(+0.97%) |
Nov 23, 2018 | 106.79 | 109.90 | 106.62 | 109.14 | 489,800 | +1.15(+1.06%) |
Nov 21, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 110.38 | 110.98 | 106.35 | 107.12 | 1,951,821 | -4.30(-3.86%) |
Nov 19, 2018 | 113.80 | 113.89 | 110.92 | 111.42 | 851,568 | -2.92(-2.55%) |
Nov 16, 2018 | 113.10 | 114.40 | 112.24 | 114.34 | 713,100 | +0.80(+0.70%) |
Nov 15, 2018 | 110.70 | 113.74 | 110.22 | 113.54 | 968,412 | +2.25(+2.02%) |
Nov 14, 2018 | 111.50 | 112.78 | 110.79 | 111.29 | 861,008 | +0.36(+0.32%) |
Nov 13, 2018 | 111.37 | 112.39 | 110.03 | 110.93 | 890,302 | +0.15(+0.14%) |
Nov 12, 2018 | 111.87 | 112.06 | 110.66 | 110.78 | 757,789 | -1.86(-1.65%) |
Nov 09, 2018 | 110.76 | 112.73 | 109.01 | 112.64 | 1,166,700 | +1.03(+0.92%) |
Nov 08, 2018 | 112.36 | 113.18 | 111.07 | 111.61 | 950,285 | -1.24(-1.10%) |
Nov 07, 2018 | 112.97 | 113.47 | 112.17 | 112.85 | 1,225,101 | +1.01(+0.90%) |
Nov 06, 2018 | 111.21 | 112.77 | 111.00 | 111.84 | 994,507 | +0.20(+0.18%) |
Nov 05, 2018 | 111.05 | 112.15 | 110.51 | 111.64 | 744,671 | +0.64(+0.58%) |
Nov 02, 2018 | 111.91 | 112.42 | 109.67 | 111.00 | 912,500 | -0.38(-0.34%) |
Nov 01, 2018 | 111.01 | 111.72 | 109.34 | 111.38 | 834,580 | +0.38(+0.34%) |
Oct 31, 2018 | 108.55 | 111.28 | 107.90 | 111.00 | 1,691,628 | +3.74(+3.49%) |
Oct 30, 2018 | 106.94 | 107.95 | 105.43 | 107.26 | 1,266,360 | +0.42(+0.39%) |
Oct 29, 2018 | 109.32 | 110.40 | 105.12 | 106.84 | 1,308,066 | -1.53(-1.41%) |
Oct 26, 2018 | 106.11 | 109.55 | 106.00 | 108.37 | 1,215,400 | -0.86(-0.79%) |
Oct 25, 2018 | 108.29 | 110.08 | 108.00 | 109.23 | 1,573,950 | +0.90(+0.83%) |
Oct 24, 2018 | 113.15 | 114.45 | 108.16 | 108.33 | 2,421,912 | -4.82(-4.26%) |
Oct 23, 2018 | 111.11 | 113.77 | 110.50 | 113.15 | 2,063,293 | +0.70(+0.62%) |
Oct 22, 2018 | 111.01 | 113.44 | 110.33 | 112.45 | 1,342,681 | +2.18(+1.98%) |
Oct 19, 2018 | 112.06 | 113.03 | 110.26 | 110.27 | 1,037,100 | -0.51(-0.46%) |
Oct 18, 2018 | 111.39 | 112.38 | 110.24 | 110.78 | 1,071,614 | -1.30(-1.16%) |
Oct 17, 2018 | 113.12 | 113.12 | 110.86 | 112.08 | 1,260,649 | -1.22(-1.08%) |
Oct 16, 2018 | 112.40 | 113.72 | 111.54 | 113.30 | 1,543,461 | +2.19(+1.97%) |
Oct 15, 2018 | 111.14 | 112.23 | 110.06 | 111.11 | 950,734 | -0.42(-0.38%) |
Oct 12, 2018 | 111.36 | 112.26 | 110.31 | 111.53 | 1,512,700 | +1.26(+1.14%) |
Oct 11, 2018 | 109.73 | 112.07 | 109.40 | 110.27 | 1,337,873 | +0.09(+0.08%) |
Oct 10, 2018 | 113.69 | 113.87 | 110.09 | 110.18 | 1,480,476 | -3.39(-2.98%) |
Oct 09, 2018 | 113.97 | 114.99 | 113.08 | 113.57 | 1,234,726 | -0.77(-0.67%) |
Oct 08, 2018 | 115.29 | 115.49 | 112.55 | 114.34 | 911,468 | -1.16(-1.00%) |
Oct 05, 2018 | 115.57 | 116.31 | 114.07 | 115.50 | 1,052,200 | -0.07(-0.06%) |
Oct 04, 2018 | 116.23 | 116.73 | 114.93 | 115.57 | 934,328 | -1.12(-0.96%) |
Oct 03, 2018 | 115.66 | 117.19 | 115.22 | 116.69 | 973,535 | +1.03(+0.89%) |
Oct 02, 2018 | 117.00 | 117.43 | 115.08 | 115.66 | 1,489,729 | -2.07(-1.76%) |
Oct 01, 2018 | 118.10 | 118.77 | 117.47 | 117.73 | 956,613 | +0.06(+0.05%) |
Sep 28, 2018 | 117.74 | 118.90 | 117.47 | 117.67 | 830,900 | -0.44(-0.37%) |
Sep 27, 2018 | 117.92 | 118.70 | 117.63 | 118.11 | 915,185 | -0.35(-0.30%) |
Sep 26, 2018 | 118.77 | 119.23 | 118.23 | 118.46 | 905,201 | +0.30(+0.25%) |
Sep 25, 2018 | 119.05 | 119.17 | 117.87 | 118.16 | 888,096 | -0.32(-0.27%) |
Sep 24, 2018 | 117.60 | 119.05 | 116.25 | 118.48 | 654,635 | +0.73(+0.62%) |
Sep 21, 2018 | 118.65 | 118.76 | 117.66 | 117.75 | 1,456,500 | -0.96(-0.81%) |
Sep 20, 2018 | 118.59 | 120.73 | 118.13 | 118.71 | 1,021,579 | +0.59(+0.50%) |
Sep 19, 2018 | 119.52 | 119.85 | 116.67 | 118.12 | 815,360 | -1.54(-1.29%) |
Sep 18, 2018 | 119.32 | 120.22 | 118.64 | 119.66 | 1,312,932 | +0.00(+0.00%) |
Sep 17, 2018 | 120.57 | 120.81 | 119.41 | 119.66 | 1,319,970 | -0.84(-0.70%) |
Sep 14, 2018 | 119.54 | 120.58 | 119.48 | 120.50 | 552,500 | +0.68(+0.57%) |
Sep 13, 2018 | 118.20 | 120.18 | 118.14 | 119.82 | 1,745,029 | +1.89(+1.60%) |
Sep 12, 2018 | 116.96 | 118.03 | 116.42 | 117.93 | 894,572 | +0.46(+0.39%) |
Sep 11, 2018 | 117.01 | 117.67 | 116.41 | 117.47 | 676,239 | +0.06(+0.05%) |
Sep 10, 2018 | 115.75 | 117.89 | 115.57 | 117.41 | 1,356,862 | +1.99(+1.72%) |
Sep 07, 2018 | 115.03 | 116.01 | 114.58 | 115.42 | 669,400 | -0.12(-0.10%) |
Sep 06, 2018 | 115.23 | 116.01 | 114.77 | 115.54 | 901,073 | -0.03(-0.03%) |
Sep 05, 2018 | 116.54 | 116.62 | 114.86 | 115.57 | 728,726 | -1.04(-0.89%) |