Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.20 | 133.51 | 132.97 | 133.51 | 326,900 | +0.66(+0.50%) |
Aug 29, 2019 | 132.86 | 133.03 | 132.63 | 132.85 | 211,229 | +0.12(+0.09%) |
Aug 28, 2019 | 132.50 | 132.78 | 132.45 | 132.73 | 267,153 | +0.07(+0.05%) |
Aug 27, 2019 | 132.88 | 132.88 | 132.46 | 132.66 | 265,800 | -0.07(-0.05%) |
Aug 26, 2019 | 132.45 | 132.73 | 132.37 | 132.73 | 242,700 | +0.31(+0.23%) |
Aug 23, 2019 | 132.85 | 132.89 | 132.29 | 132.42 | 528,300 | -0.43(-0.32%) |
Aug 22, 2019 | 132.76 | 132.86 | 132.60 | 132.85 | 257,538 | +0.11(+0.08%) |
Aug 21, 2019 | 132.40 | 132.93 | 132.36 | 132.74 | 268,618 | +0.42(+0.32%) |
Aug 20, 2019 | 132.36 | 132.47 | 132.20 | 132.32 | 212,252 | -0.08(-0.06%) |
Aug 19, 2019 | 132.47 | 132.59 | 132.20 | 132.40 | 476,052 | +0.16(+0.12%) |
Aug 16, 2019 | 132.10 | 132.44 | 132.10 | 132.24 | 281,500 | +0.20(+0.15%) |
Aug 15, 2019 | 132.32 | 132.41 | 132.04 | 132.04 | 290,037 | -0.24(-0.18%) |
Aug 14, 2019 | 132.39 | 132.49 | 132.15 | 132.28 | 221,049 | -0.31(-0.23%) |
Aug 13, 2019 | 132.30 | 132.59 | 132.10 | 132.59 | 322,204 | +0.08(+0.06%) |
Aug 12, 2019 | 132.37 | 132.60 | 132.00 | 132.51 | 263,976 | +0.07(+0.05%) |
Aug 09, 2019 | 132.54 | 132.63 | 132.19 | 132.44 | 153,000 | -0.11(-0.08%) |
Aug 08, 2019 | 132.16 | 132.63 | 132.16 | 132.55 | 263,511 | +0.30(+0.23%) |
Aug 07, 2019 | 131.84 | 132.27 | 131.75 | 132.25 | 396,462 | +0.24(+0.18%) |
Aug 06, 2019 | 132.30 | 132.46 | 131.80 | 132.01 | 412,898 | +0.17(+0.13%) |
Aug 05, 2019 | 132.00 | 132.35 | 131.76 | 131.84 | 510,725 | -0.53(-0.40%) |
Aug 02, 2019 | 132.51 | 132.53 | 132.25 | 132.37 | 277,800 | -0.20(-0.15%) |
Aug 01, 2019 | 132.70 | 133.04 | 132.45 | 132.57 | 324,389 | +0.16(+0.12%) |
Jul 31, 2019 | 132.50 | 132.79 | 132.31 | 132.41 | 472,840 | -0.28(-0.21%) |
Jul 30, 2019 | 132.70 | 132.84 | 132.51 | 132.69 | 272,760 | +0.00(+0.00%) |
Jul 29, 2019 | 132.87 | 132.98 | 132.67 | 132.69 | 290,233 | -0.19(-0.14%) |
Jul 26, 2019 | 132.84 | 133.00 | 132.58 | 132.88 | 351,500 | -0.19(-0.14%) |
Jul 25, 2019 | 132.90 | 133.07 | 132.63 | 133.07 | 427,001 | +0.19(+0.14%) |
Jul 24, 2019 | 132.67 | 132.90 | 132.56 | 132.88 | 319,135 | +0.15(+0.11%) |
Jul 23, 2019 | 132.56 | 132.75 | 132.50 | 132.73 | 533,515 | +0.21(+0.16%) |
Jul 22, 2019 | 132.60 | 132.63 | 132.28 | 132.52 | 446,034 | +0.06(+0.05%) |
Jul 19, 2019 | 132.81 | 132.96 | 132.33 | 132.46 | 228,200 | -0.34(-0.26%) |
Jul 18, 2019 | 132.57 | 132.80 | 132.33 | 132.80 | 176,892 | +0.26(+0.20%) |
Jul 17, 2019 | 132.46 | 132.80 | 132.40 | 132.54 | 426,449 | -0.08(-0.06%) |
Jul 16, 2019 | 132.68 | 132.84 | 132.53 | 132.62 | 322,020 | -0.23(-0.17%) |
Jul 15, 2019 | 132.98 | 132.98 | 132.11 | 132.85 | 443,915 | +0.13(+0.10%) |
Jul 12, 2019 | 132.56 | 132.91 | 132.35 | 132.72 | 445,100 | +0.18(+0.14%) |
Jul 11, 2019 | 132.53 | 132.54 | 132.34 | 132.54 | 215,348 | +0.14(+0.11%) |
Jul 10, 2019 | 132.28 | 132.71 | 132.25 | 132.40 | 168,433 | +0.10(+0.08%) |
Jul 09, 2019 | 132.00 | 132.33 | 131.88 | 132.30 | 368,611 | +0.20(+0.15%) |
Jul 08, 2019 | 131.80 | 132.27 | 131.80 | 132.10 | 199,928 | +0.03(+0.02%) |
Jul 05, 2019 | 132.41 | 132.41 | 131.85 | 132.07 | 217,200 | -0.28(-0.21%) |
Jul 03, 2019 | 132.50 | 132.56 | 132.05 | 132.35 | 188,800 | -0.21(-0.16%) |
Jul 02, 2019 | 132.00 | 132.68 | 131.92 | 132.56 | 356,104 | +0.44(+0.33%) |
Jul 01, 2019 | 132.25 | 132.36 | 131.81 | 132.12 | 475,802 | -0.48(-0.36%) |
Jun 28, 2019 | 132.03 | 132.60 | 131.80 | 132.60 | 930,500 | +0.47(+0.36%) |
Jun 27, 2019 | 132.25 | 132.25 | 131.71 | 132.13 | 366,094 | +0.21(+0.16%) |
Jun 26, 2019 | 132.30 | 132.37 | 131.82 | 131.92 | 352,784 | -0.31(-0.23%) |
Jun 25, 2019 | 132.15 | 132.43 | 131.96 | 132.23 | 615,325 | +0.21(+0.16%) |
Jun 24, 2019 | 132.49 | 132.49 | 131.85 | 132.02 | 307,941 | -0.33(-0.25%) |
Jun 21, 2019 | 131.90 | 132.40 | 131.67 | 132.35 | 316,400 | +0.48(+0.36%) |
Jun 20, 2019 | 131.60 | 131.96 | 131.17 | 131.87 | 474,161 | +0.59(+0.45%) |
Jun 19, 2019 | 131.07 | 131.52 | 131.03 | 131.28 | 630,803 | +0.22(+0.17%) |
Jun 18, 2019 | 130.98 | 131.59 | 130.97 | 131.06 | 475,691 | +0.38(+0.29%) |
Jun 17, 2019 | 130.85 | 131.01 | 130.68 | 130.68 | 342,131 | -0.11(-0.08%) |
Jun 14, 2019 | 130.83 | 131.09 | 130.74 | 130.79 | 159,100 | -0.17(-0.13%) |
Jun 13, 2019 | 130.99 | 131.07 | 130.82 | 130.96 | 269,179 | +0.02(+0.02%) |
Jun 12, 2019 | 130.82 | 131.11 | 130.79 | 130.94 | 493,061 | -0.07(-0.05%) |
Jun 11, 2019 | 131.23 | 131.25 | 131.00 | 131.01 | 193,369 | -0.03(-0.02%) |
Jun 10, 2019 | 131.36 | 131.58 | 130.91 | 131.04 | 472,894 | -0.02(-0.02%) |
Jun 07, 2019 | 131.23 | 131.54 | 131.03 | 131.06 | 248,200 | +0.07(+0.05%) |
Jun 06, 2019 | 131.20 | 131.32 | 130.99 | 130.99 | 385,792 | -0.27(-0.21%) |
Jun 05, 2019 | 131.50 | 131.50 | 130.89 | 131.26 | 445,489 | +0.15(+0.11%) |
Jun 04, 2019 | 131.70 | 131.70 | 130.57 | 131.11 | 685,900 | +0.16(+0.12%) |
Jun 03, 2019 | 130.60 | 131.26 | 130.38 | 130.95 | 390,752 | +0.04(+0.03%) |
May 31, 2019 | 130.16 | 131.09 | 130.05 | 130.91 | 932,200 | +0.52(+0.40%) |
May 30, 2019 | 130.49 | 131.33 | 130.25 | 130.39 | 303,224 | -0.11(-0.08%) |
May 29, 2019 | 130.24 | 130.74 | 130.16 | 130.50 | 583,453 | +0.04(+0.03%) |
May 28, 2019 | 130.30 | 130.69 | 129.96 | 130.46 | 369,942 | +0.20(+0.15%) |
May 24, 2019 | 130.55 | 130.79 | 129.75 | 130.26 | 680,300 | -0.08(-0.06%) |
May 23, 2019 | 130.39 | 130.54 | 130.25 | 130.34 | 446,748 | -0.02(-0.02%) |
May 22, 2019 | 130.59 | 131.01 | 130.36 | 130.36 | 602,799 | -0.38(-0.29%) |
May 21, 2019 | 131.03 | 131.25 | 130.70 | 130.74 | 842,565 | +0.09(+0.07%) |
May 20, 2019 | 130.59 | 130.79 | 130.40 | 130.65 | 757,429 | -0.02(-0.02%) |
May 17, 2019 | 130.34 | 131.34 | 130.34 | 130.67 | 729,300 | +0.05(+0.04%) |
May 16, 2019 | 131.15 | 131.41 | 130.53 | 130.62 | 725,860 | -0.31(-0.24%) |
May 15, 2019 | 131.05 | 131.57 | 130.90 | 130.93 | 615,576 | -0.10(-0.08%) |
May 14, 2019 | 131.30 | 131.69 | 131.03 | 131.03 | 949,893 | -0.23(-0.18%) |
May 13, 2019 | 131.41 | 131.62 | 130.75 | 131.26 | 1,174,347 | -0.91(-0.69%) |
May 10, 2019 | 132.22 | 132.38 | 131.66 | 132.17 | 374,400 | -0.10(-0.08%) |
May 09, 2019 | 132.53 | 132.68 | 132.06 | 132.27 | 516,602 | -0.25(-0.19%) |
May 08, 2019 | 132.72 | 133.10 | 132.50 | 132.52 | 300,004 | -0.43(-0.32%) |
May 07, 2019 | 132.70 | 133.18 | 132.52 | 132.95 | 995,651 | +0.21(+0.16%) |
May 06, 2019 | 132.85 | 133.24 | 132.62 | 132.74 | 652,986 | -0.42(-0.32%) |
May 03, 2019 | 133.10 | 133.28 | 132.52 | 133.16 | 788,500 | +0.16(+0.12%) |
May 02, 2019 | 132.79 | 133.29 | 132.60 | 133.00 | 433,548 | +0.12(+0.09%) |
May 01, 2019 | 132.57 | 133.10 | 132.54 | 132.88 | 499,724 | +0.44(+0.33%) |
Apr 30, 2019 | 132.25 | 132.70 | 132.12 | 132.44 | 530,378 | +0.21(+0.16%) |
Apr 29, 2019 | 132.45 | 132.62 | 132.17 | 132.23 | 481,210 | -0.25(-0.19%) |
Apr 26, 2019 | 133.08 | 133.22 | 132.48 | 132.48 | 990,800 | -0.74(-0.56%) |
Apr 25, 2019 | 133.55 | 133.55 | 132.88 | 133.22 | 891,710 | -0.09(-0.07%) |
Apr 24, 2019 | 133.55 | 133.82 | 133.20 | 133.31 | 612,626 | -0.24(-0.18%) |
Apr 23, 2019 | 133.17 | 133.59 | 133.05 | 133.55 | 854,814 | +0.33(+0.25%) |
Apr 22, 2019 | 133.00 | 133.50 | 133.00 | 133.22 | 768,305 | +0.22(+0.17%) |
Apr 18, 2019 | 133.59 | 133.82 | 132.91 | 133.00 | 1,318,100 | +0.07(+0.05%) |
Apr 17, 2019 | 133.42 | 133.54 | 132.82 | 132.93 | 487,070 | -0.33(-0.25%) |
Apr 16, 2019 | 133.40 | 133.79 | 133.06 | 133.26 | 875,884 | +0.18(+0.14%) |
Apr 15, 2019 | 133.11 | 133.47 | 133.00 | 133.08 | 741,620 | +0.08(+0.06%) |
Apr 12, 2019 | 133.31 | 133.63 | 132.98 | 133.00 | 1,247,800 | -0.45(-0.34%) |
Apr 11, 2019 | 133.50 | 133.75 | 132.95 | 133.45 | 1,034,414 | +0.19(+0.14%) |
Apr 10, 2019 | 133.73 | 133.90 | 133.19 | 133.26 | 1,292,526 | -0.34(-0.25%) |
Apr 09, 2019 | 133.35 | 133.79 | 133.24 | 133.60 | 1,139,390 | +0.25(+0.19%) |
Apr 08, 2019 | 133.10 | 133.60 | 133.06 | 133.35 | 774,538 | +0.33(+0.25%) |
Apr 05, 2019 | 133.20 | 133.57 | 132.92 | 133.02 | 1,469,100 | +0.19(+0.14%) |
Apr 04, 2019 | 132.00 | 133.37 | 131.95 | 132.83 | 2,643,076 | +0.83(+0.63%) |
Apr 03, 2019 | 132.27 | 132.27 | 131.55 | 132.00 | 4,876,473 | +0.20(+0.15%) |
Apr 02, 2019 | 132.15 | 132.23 | 131.70 | 131.80 | 2,725,840 | -0.20(-0.15%) |
Apr 01, 2019 | 132.15 | 132.68 | 131.71 | 132.00 | 2,673,815 | +0.17(+0.13%) |
Mar 29, 2019 | 131.51 | 132.01 | 131.48 | 131.83 | 3,862,400 | +0.35(+0.27%) |
Mar 28, 2019 | 131.00 | 132.00 | 130.76 | 131.48 | 7,804,795 | -14.53(-9.95%) |
Mar 27, 2019 | 142.38 | 146.68 | 141.62 | 146.01 | 860,685 | +3.62(+2.54%) |
Mar 26, 2019 | 141.97 | 144.27 | 141.94 | 142.39 | 398,337 | +1.36(+0.96%) |
Mar 25, 2019 | 143.23 | 143.58 | 140.70 | 141.03 | 553,771 | -2.33(-1.63%) |
Mar 22, 2019 | 143.13 | 144.62 | 142.81 | 143.36 | 468,200 | -1.14(-0.79%) |
Mar 21, 2019 | 140.93 | 145.03 | 140.93 | 144.50 | 342,159 | +3.19(+2.26%) |
Mar 20, 2019 | 141.52 | 142.64 | 140.85 | 141.31 | 218,682 | +0.14(+0.10%) |
Mar 19, 2019 | 142.48 | 143.21 | 140.73 | 141.17 | 270,382 | -0.51(-0.36%) |
Mar 18, 2019 | 140.43 | 142.37 | 140.11 | 141.68 | 231,681 | +1.23(+0.88%) |
Mar 15, 2019 | 140.62 | 141.95 | 140.19 | 140.45 | 1,001,600 | +0.44(+0.31%) |
Mar 14, 2019 | 139.92 | 140.41 | 139.37 | 140.01 | 369,603 | -0.21(-0.15%) |
Mar 13, 2019 | 140.71 | 140.97 | 139.09 | 140.22 | 308,631 | +0.24(+0.17%) |
Mar 12, 2019 | 141.21 | 141.21 | 138.00 | 139.98 | 1,153,311 | -1.04(-0.74%) |
Mar 11, 2019 | 142.91 | 143.06 | 140.98 | 141.02 | 683,596 | -1.57(-1.10%) |
Mar 08, 2019 | 137.50 | 146.50 | 137.50 | 142.59 | 1,675,300 | +4.15(+3.00%) |
Mar 07, 2019 | 139.74 | 140.21 | 138.36 | 138.44 | 760,927 | -1.91(-1.36%) |
Mar 06, 2019 | 140.21 | 140.93 | 140.00 | 140.35 | 501,387 | +0.29(+0.21%) |
Mar 05, 2019 | 139.78 | 141.00 | 139.78 | 140.06 | 542,507 | -0.07(-0.05%) |
Mar 04, 2019 | 140.00 | 140.40 | 138.28 | 140.13 | 654,907 | +1.30(+0.94%) |
Mar 01, 2019 | 138.65 | 140.01 | 137.75 | 138.83 | 1,064,000 | +1.30(+0.95%) |
Feb 28, 2019 | 139.27 | 142.00 | 137.11 | 137.53 | 3,071,608 | +7.04(+5.40%) |
Feb 27, 2019 | 120.56 | 138.91 | 119.64 | 130.49 | 2,813,930 | +9.74(+8.07%) |
Feb 26, 2019 | 120.95 | 121.57 | 120.58 | 120.75 | 271,771 | -0.25(-0.21%) |
Feb 25, 2019 | 120.00 | 121.83 | 119.48 | 121.00 | 325,454 | +1.93(+1.62%) |
Feb 22, 2019 | 117.93 | 119.22 | 117.07 | 119.07 | 175,600 | +1.58(+1.34%) |
Feb 21, 2019 | 117.73 | 119.05 | 116.67 | 117.49 | 173,547 | -0.33(-0.28%) |
Feb 20, 2019 | 115.96 | 118.52 | 115.92 | 117.82 | 250,669 | +1.91(+1.65%) |
Feb 19, 2019 | 115.75 | 116.90 | 114.61 | 115.91 | 289,944 | -0.86(-0.74%) |
Feb 15, 2019 | 113.15 | 118.55 | 112.29 | 116.77 | 536,400 | +0.29(+0.25%) |
Feb 14, 2019 | 116.26 | 117.34 | 115.68 | 116.48 | 324,633 | -0.50(-0.43%) |
Feb 13, 2019 | 115.95 | 118.11 | 115.34 | 116.98 | 342,922 | +1.44(+1.25%) |
Feb 12, 2019 | 113.83 | 116.06 | 113.45 | 115.54 | 424,703 | +2.43(+2.15%) |
Feb 11, 2019 | 115.25 | 115.56 | 112.98 | 113.11 | 417,371 | -2.19(-1.90%) |
Feb 08, 2019 | 117.34 | 117.47 | 114.27 | 115.30 | 299,100 | -2.04(-1.74%) |
Feb 07, 2019 | 118.03 | 119.55 | 116.30 | 117.34 | 400,721 | +0.10(+0.09%) |
Feb 06, 2019 | 115.54 | 117.78 | 115.53 | 117.24 | 370,833 | +1.03(+0.89%) |
Feb 05, 2019 | 115.62 | 116.31 | 115.04 | 116.21 | 192,129 | +0.89(+0.77%) |
Feb 04, 2019 | 114.87 | 116.18 | 114.08 | 115.32 | 216,633 | +0.58(+0.51%) |
Feb 01, 2019 | 114.17 | 115.10 | 112.95 | 114.74 | 310,800 | +0.51(+0.45%) |
Jan 31, 2019 | 113.36 | 114.60 | 112.76 | 114.23 | 349,940 | +0.85(+0.75%) |
Jan 30, 2019 | 115.55 | 115.55 | 112.32 | 113.38 | 279,338 | -1.11(-0.97%) |
Jan 29, 2019 | 111.05 | 115.06 | 111.05 | 114.49 | 417,919 | +4.06(+3.68%) |
Jan 28, 2019 | 110.95 | 112.23 | 109.93 | 110.43 | 345,225 | -2.12(-1.88%) |
Jan 25, 2019 | 111.26 | 113.30 | 110.95 | 112.55 | 460,600 | +2.43(+2.21%) |
Jan 24, 2019 | 109.33 | 110.86 | 108.09 | 110.12 | 291,424 | +0.74(+0.68%) |
Jan 23, 2019 | 111.71 | 112.28 | 108.64 | 109.38 | 224,852 | -1.93(-1.73%) |
Jan 22, 2019 | 113.35 | 113.60 | 110.69 | 111.31 | 319,811 | -3.05(-2.67%) |
Jan 18, 2019 | 111.31 | 115.43 | 110.67 | 114.36 | 841,900 | +3.87(+3.50%) |
Jan 17, 2019 | 109.75 | 111.10 | 109.67 | 110.49 | 790,724 | +0.30(+0.27%) |
Jan 16, 2019 | 109.44 | 110.77 | 108.65 | 110.19 | 562,717 | +1.33(+1.22%) |
Jan 15, 2019 | 110.04 | 111.00 | 108.30 | 108.86 | 277,434 | -1.57(-1.42%) |
Jan 14, 2019 | 108.69 | 111.29 | 108.69 | 110.43 | 402,197 | +0.80(+0.73%) |
Jan 11, 2019 | 109.69 | 109.83 | 107.68 | 109.63 | 274,500 | -0.43(-0.39%) |
Jan 10, 2019 | 107.37 | 110.25 | 107.10 | 110.06 | 320,800 | +0.34(+0.31%) |
Jan 09, 2019 | 110.24 | 110.82 | 109.07 | 109.72 | 241,593 | +0.74(+0.68%) |
Jan 08, 2019 | 108.26 | 109.99 | 107.70 | 108.98 | 380,392 | +2.07(+1.94%) |
Jan 07, 2019 | 106.17 | 108.21 | 104.74 | 106.91 | 432,490 | -0.41(-0.38%) |
Jan 04, 2019 | 104.39 | 107.72 | 102.97 | 107.32 | 626,400 | +4.57(+4.45%) |
Jan 03, 2019 | 106.91 | 107.06 | 102.72 | 102.75 | 455,528 | -4.89(-4.54%) |
Jan 02, 2019 | 105.43 | 108.06 | 105.06 | 107.64 | 264,870 | +0.30(+0.28%) |
Dec 31, 2018 | 106.11 | 107.52 | 105.63 | 107.34 | 268,000 | +1.50(+1.42%) |
Dec 28, 2018 | 106.59 | 107.73 | 105.38 | 105.84 | 219,600 | -0.49(-0.46%) |
Dec 27, 2018 | 102.95 | 106.34 | 102.91 | 106.33 | 325,057 | +1.47(+1.40%) |
Dec 26, 2018 | 101.06 | 104.95 | 98.90 | 104.86 | 307,266 | +4.42(+4.40%) |
Dec 24, 2018 | 103.25 | 103.77 | 100.31 | 100.44 | 207,200 | -3.38(-3.26%) |
Dec 21, 2018 | 104.48 | 106.27 | 103.60 | 103.82 | 600,700 | -0.48(-0.46%) |
Dec 20, 2018 | 103.11 | 105.30 | 102.95 | 104.30 | 436,510 | +0.46(+0.44%) |
Dec 19, 2018 | 105.68 | 107.49 | 103.25 | 103.84 | 492,812 | -1.24(-1.18%) |
Dec 18, 2018 | 102.58 | 105.67 | 102.28 | 105.08 | 694,223 | +1.99(+1.93%) |
Dec 17, 2018 | 102.91 | 104.92 | 101.97 | 103.09 | 391,238 | +0.21(+0.20%) |
Dec 14, 2018 | 104.17 | 106.72 | 102.05 | 102.88 | 444,500 | -2.82(-2.67%) |
Dec 13, 2018 | 108.30 | 108.92 | 105.20 | 105.70 | 527,910 | -1.94(-1.80%) |
Dec 12, 2018 | 108.35 | 109.50 | 107.38 | 107.64 | 291,511 | +1.06(+0.99%) |
Dec 11, 2018 | 108.63 | 109.76 | 105.82 | 106.58 | 512,887 | -0.07(-0.07%) |
Dec 10, 2018 | 108.06 | 109.34 | 105.12 | 106.65 | 724,243 | -1.41(-1.30%) |
Dec 07, 2018 | 111.67 | 113.40 | 107.51 | 108.06 | 444,500 | -3.59(-3.22%) |
Dec 06, 2018 | 110.60 | 112.38 | 107.27 | 111.65 | 882,437 | -1.94(-1.71%) |
Dec 04, 2018 | 121.13 | 121.22 | 113.31 | 113.59 | 482,600 | -7.84(-6.46%) |
Dec 03, 2018 | 123.71 | 123.73 | 120.38 | 121.43 | 321,955 | -0.02(-0.02%) |
Nov 30, 2018 | 120.01 | 121.89 | 120.01 | 121.45 | 449,000 | +1.20(+1.00%) |
Nov 29, 2018 | 120.97 | 121.58 | 120.16 | 120.25 | 341,053 | -1.40(-1.15%) |
Nov 28, 2018 | 120.58 | 122.07 | 118.61 | 121.65 | 355,893 | +1.89(+1.58%) |
Nov 27, 2018 | 119.79 | 121.12 | 118.55 | 119.76 | 387,396 | -0.87(-0.72%) |
Nov 26, 2018 | 119.42 | 121.52 | 119.23 | 120.63 | 305,431 | +1.93(+1.63%) |
Nov 23, 2018 | 117.33 | 119.77 | 116.58 | 118.70 | 87,000 | +0.20(+0.17%) |
Nov 21, 2018 | 118.50 | 118.50 | 118.50 | 0 | +1.53(+1.31%) | |
Nov 20, 2018 | 115.50 | 117.64 | 114.37 | 116.97 | 409,644 | -0.09(-0.08%) |
Nov 19, 2018 | 117.22 | 118.10 | 116.39 | 117.06 | 358,173 | -0.37(-0.32%) |
Nov 16, 2018 | 115.76 | 118.11 | 115.41 | 117.43 | 294,700 | +1.35(+1.16%) |
Nov 15, 2018 | 112.52 | 116.42 | 112.15 | 116.08 | 323,844 | +2.46(+2.17%) |
Nov 14, 2018 | 112.63 | 115.00 | 111.90 | 113.62 | 311,509 | +1.90(+1.70%) |
Nov 13, 2018 | 111.41 | 113.67 | 111.15 | 111.72 | 434,897 | +0.37(+0.33%) |
Nov 12, 2018 | 111.04 | 112.46 | 109.94 | 111.35 | 372,186 | +0.18(+0.16%) |
Nov 09, 2018 | 111.95 | 112.50 | 110.42 | 111.17 | 429,200 | -1.82(-1.61%) |
Nov 08, 2018 | 113.20 | 114.43 | 112.45 | 112.99 | 411,326 | -0.53(-0.47%) |
Nov 07, 2018 | 113.24 | 113.70 | 111.20 | 113.52 | 378,470 | +1.17(+1.04%) |
Nov 06, 2018 | 110.22 | 113.07 | 110.12 | 112.35 | 479,474 | +1.87(+1.69%) |
Nov 05, 2018 | 110.07 | 111.41 | 109.66 | 110.48 | 269,987 | +0.71(+0.65%) |
Nov 02, 2018 | 111.33 | 111.92 | 109.28 | 109.77 | 457,600 | -0.87(-0.79%) |
Nov 01, 2018 | 108.24 | 111.60 | 107.67 | 110.64 | 509,178 | +3.19(+2.97%) |
Oct 31, 2018 | 107.38 | 108.11 | 106.61 | 107.45 | 637,833 | +1.44(+1.36%) |
Oct 30, 2018 | 104.08 | 107.00 | 103.23 | 106.01 | 661,149 | +2.06(+1.98%) |
Oct 29, 2018 | 105.28 | 106.72 | 102.70 | 103.95 | 499,443 | +0.69(+0.67%) |
Oct 26, 2018 | 103.06 | 104.81 | 100.80 | 103.26 | 587,700 | -1.24(-1.19%) |
Oct 25, 2018 | 103.36 | 105.03 | 102.50 | 104.50 | 688,427 | +2.32(+2.27%) |
Oct 24, 2018 | 105.58 | 105.81 | 102.11 | 102.18 | 906,338 | -3.22(-3.06%) |
Oct 23, 2018 | 104.17 | 106.03 | 102.76 | 105.40 | 724,351 | -0.77(-0.73%) |
Oct 22, 2018 | 106.88 | 107.24 | 105.91 | 106.17 | 730,717 | +0.28(+0.26%) |
Oct 19, 2018 | 105.97 | 107.05 | 104.97 | 105.89 | 971,800 | -0.12(-0.11%) |
Oct 18, 2018 | 105.90 | 108.56 | 102.80 | 106.01 | 1,234,089 | +2.86(+2.77%) |
Oct 17, 2018 | 106.88 | 107.37 | 101.23 | 103.15 | 1,487,082 | -6.85(-6.23%) |
Oct 16, 2018 | 108.53 | 110.15 | 107.59 | 110.00 | 475,699 | +2.28(+2.12%) |
Oct 15, 2018 | 108.06 | 109.00 | 107.43 | 107.72 | 330,344 | -0.10(-0.09%) |
Oct 12, 2018 | 110.60 | 110.73 | 106.27 | 107.82 | 866,300 | -1.31(-1.20%) |
Oct 11, 2018 | 111.96 | 113.12 | 109.06 | 109.13 | 629,468 | -2.90(-2.59%) |
Oct 10, 2018 | 114.49 | 115.00 | 111.44 | 112.03 | 620,013 | -2.98(-2.59%) |
Oct 09, 2018 | 117.00 | 117.37 | 114.94 | 115.01 | 735,741 | -2.64(-2.24%) |
Oct 08, 2018 | 115.19 | 117.78 | 114.86 | 117.65 | 404,188 | +1.88(+1.62%) |
Oct 05, 2018 | 117.16 | 117.58 | 114.35 | 115.77 | 669,200 | -1.27(-1.09%) |
Oct 04, 2018 | 118.96 | 120.61 | 116.63 | 117.04 | 527,328 | -1.84(-1.55%) |
Oct 03, 2018 | 119.15 | 119.62 | 118.04 | 118.88 | 628,798 | +0.05(+0.04%) |
Oct 02, 2018 | 117.42 | 119.18 | 116.91 | 118.83 | 387,755 | +1.16(+0.99%) |
Oct 01, 2018 | 118.85 | 120.44 | 117.13 | 117.67 | 825,448 | -0.27(-0.23%) |
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |