Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 131.19 | 131.85 | 131.18 | 131.80 | 87,375 | +0.16(+0.12%) |
Sep 27, 2019 | 131.43 | 131.79 | 131.35 | 131.64 | 85,058 | +0.25(+0.19%) |
Sep 26, 2019 | 131.47 | 131.81 | 131.33 | 131.40 | 107,930 | +0.53(+0.40%) |
Sep 25, 2019 | 132.12 | 132.26 | 130.76 | 130.87 | 188,654 | -1.44(-1.09%) |
Sep 24, 2019 | 131.46 | 132.46 | 131.43 | 132.31 | 112,953 | +1.24(+0.94%) |
Sep 23, 2019 | 131.30 | 131.88 | 131.01 | 131.07 | 112,491 | +0.04(+0.03%) |
Sep 20, 2019 | 130.33 | 131.05 | 130.20 | 131.03 | 71,449 | +1.10(+0.85%) |
Sep 19, 2019 | 130.34 | 130.40 | 129.89 | 129.93 | 232,587 | +0.20(+0.16%) |
Sep 18, 2019 | 129.95 | 130.50 | 129.59 | 129.72 | 219,317 | +0.32(+0.24%) |
Sep 17, 2019 | 128.99 | 129.64 | 128.80 | 129.41 | 108,299 | +0.55(+0.42%) |
Sep 16, 2019 | 128.58 | 129.07 | 128.29 | 128.86 | 78,629 | +1.01(+0.79%) |
Sep 13, 2019 | 128.85 | 129.10 | 127.84 | 127.84 | 192,232 | -1.96(-1.51%) |
Sep 12, 2019 | 130.91 | 131.04 | 129.50 | 129.80 | 208,679 | -0.49(-0.37%) |
Sep 11, 2019 | 130.22 | 130.66 | 130.22 | 130.29 | 75,898 | -0.15(-0.11%) |
Sep 10, 2019 | 131.72 | 131.91 | 130.44 | 130.44 | 321,053 | -1.59(-1.20%) |
Sep 09, 2019 | 132.33 | 132.39 | 132.01 | 132.02 | 48,720 | -1.50(-1.12%) |
Sep 06, 2019 | 133.19 | 133.70 | 133.13 | 133.52 | 217,863 | +0.54(+0.40%) |
Sep 05, 2019 | 133.47 | 133.53 | 132.39 | 132.99 | 101,183 | -1.69(-1.26%) |
Sep 04, 2019 | 134.05 | 134.80 | 134.02 | 134.68 | 320,520 | +0.29(+0.22%) |
Sep 03, 2019 | 134.32 | 135.26 | 133.93 | 134.39 | 803,641 | +0.16(+0.12%) |
Aug 30, 2019 | 133.86 | 134.30 | 133.71 | 134.22 | 82,258 | -0.11(-0.08%) |
Aug 29, 2019 | 134.41 | 134.41 | 133.67 | 134.33 | 144,092 | -0.28(-0.21%) |
Aug 28, 2019 | 135.09 | 135.13 | 134.58 | 134.61 | 98,050 | +0.01(+0.01%) |
Aug 27, 2019 | 133.92 | 134.63 | 133.92 | 134.60 | 90,563 | +1.21(+0.90%) |
Aug 26, 2019 | 133.63 | 133.85 | 133.28 | 133.40 | 55,536 | -0.27(-0.20%) |
Aug 23, 2019 | 132.36 | 133.92 | 132.33 | 133.67 | 137,134 | +1.29(+0.97%) |
Aug 22, 2019 | 132.54 | 133.01 | 132.31 | 132.38 | 40,180 | -0.53(-0.40%) |
Aug 21, 2019 | 132.89 | 133.53 | 132.77 | 132.91 | 66,795 | -0.49(-0.37%) |
Aug 20, 2019 | 133.31 | 133.46 | 133.10 | 133.41 | 53,127 | +0.87(+0.66%) |
Aug 19, 2019 | 132.23 | 132.78 | 132.23 | 132.53 | 73,163 | -0.98(-0.73%) |
Aug 16, 2019 | 133.40 | 133.66 | 132.74 | 133.51 | 293,584 | -0.62(-0.46%) |
Aug 15, 2019 | 133.31 | 134.70 | 133.14 | 134.13 | 146,284 | +1.04(+0.78%) |
Aug 14, 2019 | 132.85 | 133.23 | 132.74 | 133.09 | 186,940 | +1.59(+1.21%) |
Aug 13, 2019 | 132.22 | 132.22 | 131.12 | 131.50 | 136,260 | -0.39(-0.29%) |
Aug 12, 2019 | 131.26 | 132.10 | 131.14 | 131.88 | 53,995 | +1.59(+1.22%) |
Aug 09, 2019 | 130.71 | 131.09 | 130.25 | 130.29 | 203,373 | -0.27(-0.21%) |
Aug 08, 2019 | 129.90 | 130.64 | 129.26 | 130.56 | 100,235 | +0.11(+0.08%) |
Aug 07, 2019 | 131.93 | 132.28 | 130.31 | 130.46 | 230,621 | -0.02(-0.01%) |
Aug 06, 2019 | 129.49 | 130.50 | 129.43 | 130.47 | 199,166 | +0.61(+0.47%) |
Aug 05, 2019 | 129.46 | 129.93 | 129.22 | 129.87 | 110,505 | +1.59(+1.24%) |
Aug 02, 2019 | 127.79 | 128.27 | 127.69 | 128.27 | 68,397 | +0.64(+0.50%) |
Aug 01, 2019 | 126.19 | 127.76 | 126.18 | 127.63 | 288,017 | +1.78(+1.41%) |
Jul 31, 2019 | 125.06 | 125.99 | 125.06 | 125.85 | 113,965 | +0.68(+0.54%) |
Jul 30, 2019 | 125.27 | 125.32 | 124.93 | 125.18 | 53,006 | +0.16(+0.13%) |
Jul 29, 2019 | 125.17 | 125.24 | 124.96 | 125.02 | 982,524 | +0.12(+0.10%) |
Jul 26, 2019 | 125.07 | 125.07 | 124.81 | 124.90 | 24,361 | +0.12(+0.10%) |
Jul 25, 2019 | 124.88 | 124.90 | 124.45 | 124.77 | 43,542 | -0.40(-0.32%) |
Jul 24, 2019 | 125.06 | 125.27 | 125.01 | 125.18 | 37,405 | +0.37(+0.30%) |
Jul 23, 2019 | 124.97 | 125.13 | 124.71 | 124.81 | 26,424 | -0.38(-0.30%) |
Jul 22, 2019 | 125.51 | 125.53 | 125.14 | 125.19 | 31,573 | +0.08(+0.07%) |
Jul 19, 2019 | 125.01 | 125.21 | 124.96 | 125.10 | 59,992 | -0.21(-0.16%) |
Jul 18, 2019 | 124.79 | 125.45 | 124.76 | 125.31 | 51,509 | +0.21(+0.17%) |
Jul 17, 2019 | 124.50 | 125.10 | 124.50 | 125.10 | 81,293 | +0.91(+0.73%) |
Jul 16, 2019 | 123.96 | 124.20 | 123.80 | 124.19 | 81,369 | -0.38(-0.30%) |
Jul 15, 2019 | 124.22 | 124.57 | 124.22 | 124.57 | 58,768 | +0.52(+0.42%) |
Jul 12, 2019 | 123.86 | 124.16 | 123.77 | 124.05 | 21,287 | +0.15(+0.12%) |
Jul 11, 2019 | 124.66 | 124.66 | 123.77 | 123.90 | 44,921 | -1.05(-0.84%) |
Jul 10, 2019 | 125.21 | 125.25 | 124.75 | 124.95 | 86,030 | -0.24(-0.20%) |
Jul 09, 2019 | 125.29 | 125.29 | 125.01 | 125.19 | 25,820 | -0.09(-0.07%) |
Jul 08, 2019 | 125.62 | 125.64 | 125.28 | 125.28 | 41,669 | +0.01(+0.01%) |
Jul 05, 2019 | 125.32 | 125.32 | 124.79 | 125.27 | 123,059 | -1.13(-0.90%) |
Jul 03, 2019 | 126.19 | 126.57 | 126.16 | 126.41 | 57,488 | +0.44(+0.35%) |
Jul 02, 2019 | 125.45 | 126.02 | 125.45 | 125.97 | 45,957 | +0.67(+0.53%) |
Jul 01, 2019 | 125.48 | 125.62 | 124.91 | 125.30 | 280,147 | -0.17(-0.14%) |
Jun 28, 2019 | 125.35 | 125.62 | 125.24 | 125.47 | 61,254 | -0.06(-0.05%) |
Jun 27, 2019 | 125.21 | 125.67 | 125.12 | 125.53 | 46,933 | +0.53(+0.42%) |
Jun 26, 2019 | 125.48 | 125.48 | 124.94 | 125.00 | 35,273 | -0.72(-0.57%) |
Jun 25, 2019 | 125.60 | 125.83 | 125.55 | 125.72 | 66,594 | +0.40(+0.32%) |
Jun 24, 2019 | 125.13 | 125.39 | 125.06 | 125.32 | 47,021 | +0.56(+0.45%) |
Jun 21, 2019 | 125.23 | 125.26 | 124.68 | 124.76 | 49,847 | -0.77(-0.61%) |
Jun 20, 2019 | 125.51 | 125.81 | 125.41 | 125.53 | 264,725 | +0.32(+0.26%) |
Jun 19, 2019 | 124.59 | 125.33 | 124.46 | 125.21 | 94,380 | +0.26(+0.21%) |
Jun 18, 2019 | 125.33 | 125.33 | 124.78 | 124.94 | 98,930 | +0.39(+0.31%) |
Jun 17, 2019 | 124.50 | 124.70 | 124.30 | 124.56 | 71,735 | +0.07(+0.06%) |
Jun 14, 2019 | 124.19 | 124.62 | 124.19 | 124.49 | 67,527 | +0.17(+0.14%) |
Jun 13, 2019 | 124.08 | 124.40 | 124.08 | 124.31 | 63,222 | +0.38(+0.30%) |
Jun 12, 2019 | 123.68 | 123.94 | 123.68 | 123.94 | 62,460 | +0.19(+0.15%) |
Jun 11, 2019 | 123.63 | 123.83 | 123.57 | 123.75 | 220,600 | +0.10(+0.08%) |
Jun 10, 2019 | 123.93 | 123.93 | 123.61 | 123.66 | 741,976 | -0.91(-0.73%) |
Jun 07, 2019 | 124.71 | 124.77 | 124.40 | 124.56 | 159,123 | +0.81(+0.65%) |
Jun 06, 2019 | 124.00 | 124.34 | 123.61 | 123.76 | 93,140 | +0.09(+0.07%) |
Jun 05, 2019 | 123.88 | 124.06 | 123.59 | 123.66 | 142,373 | -0.22(-0.18%) |
Jun 04, 2019 | 124.06 | 124.28 | 123.58 | 123.89 | 348,493 | -0.78(-0.63%) |
Jun 03, 2019 | 124.29 | 124.83 | 124.04 | 124.67 | 1,088,318 | +0.68(+0.55%) |
May 31, 2019 | 123.46 | 124.06 | 123.40 | 123.99 | 184,248 | +1.03(+0.84%) |
May 30, 2019 | 122.36 | 122.98 | 122.14 | 122.96 | 40,708 | +0.71(+0.58%) |
May 29, 2019 | 122.63 | 122.86 | 122.23 | 122.25 | 57,848 | +0.16(+0.13%) |
May 28, 2019 | 121.78 | 122.16 | 121.67 | 122.09 | 27,367 | +0.69(+0.57%) |
May 24, 2019 | 121.31 | 121.40 | 121.16 | 121.40 | 37,146 | +0.06(+0.05%) |
May 23, 2019 | 120.75 | 121.60 | 120.75 | 121.34 | 34,234 | +1.00(+0.83%) |
May 22, 2019 | 120.03 | 120.40 | 120.03 | 120.34 | 53,381 | +0.51(+0.42%) |
May 21, 2019 | 119.91 | 119.97 | 119.69 | 119.84 | 116,104 | -0.17(-0.15%) |
May 20, 2019 | 120.28 | 120.40 | 119.95 | 120.01 | 28,015 | -0.26(-0.22%) |
May 17, 2019 | 120.46 | 120.46 | 120.06 | 120.27 | 39,890 | +0.14(+0.12%) |
May 16, 2019 | 120.10 | 120.17 | 119.98 | 120.13 | 255,017 | -0.28(-0.23%) |
May 15, 2019 | 120.53 | 120.53 | 120.17 | 120.41 | 83,523 | +0.52(+0.43%) |
May 14, 2019 | 119.92 | 119.99 | 119.76 | 119.90 | 28,733 | -0.22(-0.18%) |
May 13, 2019 | 119.89 | 120.20 | 119.82 | 120.12 | 44,617 | +0.80(+0.67%) |
May 10, 2019 | 119.51 | 119.80 | 119.25 | 119.31 | 60,006 | -0.18(-0.15%) |
May 09, 2019 | 119.53 | 119.73 | 119.15 | 119.49 | 65,512 | +0.43(+0.36%) |
May 08, 2019 | 119.54 | 119.56 | 118.99 | 119.07 | 95,145 | -0.30(-0.25%) |
May 07, 2019 | 119.14 | 119.52 | 119.08 | 119.36 | 211,849 | +0.57(+0.48%) |
May 06, 2019 | 118.94 | 118.98 | 118.72 | 118.80 | 37,263 | +0.34(+0.29%) |
May 03, 2019 | 118.43 | 118.65 | 118.31 | 118.45 | 38,061 | +0.25(+0.21%) |
May 02, 2019 | 118.50 | 118.57 | 118.06 | 118.20 | 145,823 | -0.50(-0.42%) |
May 01, 2019 | 118.65 | 119.17 | 118.51 | 118.70 | 117,756 | +0.19(+0.16%) |
Apr 30, 2019 | 118.03 | 118.58 | 118.03 | 118.51 | 412,154 | +0.38(+0.32%) |
Apr 29, 2019 | 118.20 | 118.27 | 118.00 | 118.13 | 77,135 | -0.41(-0.35%) |
Apr 26, 2019 | 118.65 | 118.66 | 118.45 | 118.54 | 46,844 | +0.35(+0.30%) |
Apr 25, 2019 | 118.33 | 118.38 | 118.08 | 118.19 | 33,805 | -0.14(-0.12%) |
Apr 24, 2019 | 118.12 | 118.36 | 118.11 | 118.33 | 36,349 | +0.68(+0.58%) |
Apr 23, 2019 | 117.68 | 117.74 | 117.60 | 117.65 | 27,312 | +0.17(+0.15%) |
Apr 22, 2019 | 117.62 | 117.64 | 117.42 | 117.48 | 162,814 | -0.34(-0.29%) |
Apr 18, 2019 | 117.85 | 117.99 | 117.76 | 117.82 | 84,640 | +0.40(+0.34%) |
Apr 17, 2019 | 117.41 | 117.64 | 117.41 | 117.42 | 67,287 | -0.09(-0.07%) |
Apr 16, 2019 | 117.67 | 117.75 | 117.41 | 117.50 | 237,021 | -0.52(-0.44%) |
Apr 15, 2019 | 117.89 | 118.03 | 117.87 | 118.03 | 66,127 | +0.17(+0.14%) |
Apr 12, 2019 | 118.00 | 118.09 | 117.82 | 117.86 | 51,998 | -0.66(-0.56%) |
Apr 11, 2019 | 118.71 | 118.72 | 118.43 | 118.52 | 72,089 | -0.40(-0.34%) |
Apr 10, 2019 | 118.87 | 119.05 | 118.83 | 118.92 | 55,996 | +0.29(+0.24%) |
Apr 09, 2019 | 118.80 | 118.84 | 118.55 | 118.64 | 98,124 | +0.27(+0.23%) |
Apr 08, 2019 | 118.53 | 118.59 | 118.30 | 118.37 | 60,574 | -0.25(-0.21%) |
Apr 05, 2019 | 118.36 | 118.68 | 118.36 | 118.62 | 22,677 | +0.14(+0.12%) |
Apr 04, 2019 | 118.34 | 118.48 | 118.24 | 118.48 | 38,067 | +0.27(+0.23%) |
Apr 03, 2019 | 118.31 | 118.42 | 118.18 | 118.21 | 52,109 | -0.72(-0.60%) |
Apr 02, 2019 | 118.80 | 118.94 | 118.66 | 118.92 | 203,028 | +0.23(+0.19%) |
Apr 01, 2019 | 119.36 | 119.37 | 118.62 | 118.70 | 319,256 | -1.23(-1.02%) |
Mar 29, 2019 | 119.52 | 119.96 | 119.52 | 119.93 | 114,655 | -0.21(-0.17%) |
Mar 28, 2019 | 119.95 | 120.21 | 119.81 | 120.14 | 78,841 | +0.24(+0.20%) |
Mar 27, 2019 | 119.54 | 120.07 | 119.49 | 119.90 | 61,437 | +0.66(+0.56%) |
Mar 26, 2019 | 119.06 | 119.43 | 119.00 | 119.24 | 136,601 | -0.07(-0.06%) |
Mar 25, 2019 | 119.05 | 119.79 | 118.86 | 119.31 | 129,313 | +0.25(+0.21%) |
Mar 22, 2019 | 118.63 | 119.28 | 118.61 | 119.06 | 81,027 | +1.28(+1.09%) |
Mar 21, 2019 | 117.92 | 117.98 | 117.70 | 117.77 | 103,922 | +0.04(+0.04%) |
Mar 20, 2019 | 116.95 | 117.73 | 116.95 | 117.73 | 107,263 | +0.99(+0.85%) |
Mar 19, 2019 | 116.55 | 116.88 | 116.48 | 116.74 | 23,678 | -0.21(-0.18%) |
Mar 18, 2019 | 116.93 | 117.07 | 116.88 | 116.95 | 23,413 | -0.14(-0.12%) |
Mar 15, 2019 | 117.06 | 117.17 | 116.89 | 117.09 | 17,330 | +0.52(+0.45%) |
Mar 14, 2019 | 116.95 | 116.95 | 116.46 | 116.56 | 57,622 | -0.45(-0.39%) |
Mar 13, 2019 | 116.88 | 117.09 | 116.88 | 117.02 | 41,506 | -0.11(-0.10%) |
Mar 12, 2019 | 116.75 | 117.20 | 116.71 | 117.13 | 47,738 | +0.51(+0.43%) |
Mar 11, 2019 | 116.75 | 116.75 | 116.50 | 116.62 | 41,566 | -0.18(-0.15%) |
Mar 08, 2019 | 116.60 | 116.86 | 116.42 | 116.80 | 56,122 | +0.26(+0.22%) |
Mar 07, 2019 | 116.28 | 116.63 | 116.27 | 116.54 | 76,828 | +0.59(+0.51%) |
Mar 06, 2019 | 115.61 | 116.06 | 115.61 | 115.95 | 105,324 | +0.36(+0.31%) |
Mar 05, 2019 | 115.24 | 115.59 | 115.16 | 115.59 | 46,647 | +0.12(+0.10%) |
Mar 04, 2019 | 115.19 | 115.53 | 115.08 | 115.47 | 39,641 | +0.59(+0.51%) |
Mar 01, 2019 | 115.19 | 115.34 | 114.88 | 114.88 | 304,715 | -0.56(-0.48%) |
Feb 28, 2019 | 115.80 | 115.84 | 115.32 | 115.44 | 38,689 | -0.36(-0.31%) |
Feb 27, 2019 | 116.17 | 116.18 | 115.70 | 115.80 | 38,335 | -0.77(-0.66%) |
Feb 26, 2019 | 116.53 | 116.60 | 116.27 | 116.56 | 148,604 | +0.43(+0.37%) |
Feb 25, 2019 | 116.07 | 116.14 | 115.94 | 116.13 | 31,140 | -0.08(-0.07%) |
Feb 22, 2019 | 116.28 | 116.47 | 116.21 | 116.21 | 156,622 | +0.34(+0.29%) |
Feb 21, 2019 | 115.86 | 115.90 | 115.72 | 115.87 | 27,987 | -0.55(-0.47%) |
Feb 20, 2019 | 116.41 | 116.51 | 116.23 | 116.41 | 25,382 | -0.14(-0.12%) |
Feb 19, 2019 | 116.56 | 116.67 | 116.42 | 116.55 | 41,487 | +0.25(+0.22%) |
Feb 15, 2019 | 116.08 | 116.31 | 116.08 | 116.30 | 18,169 | +0.02(+0.01%) |
Feb 14, 2019 | 116.47 | 116.47 | 116.14 | 116.28 | 85,148 | +0.63(+0.54%) |
Feb 13, 2019 | 115.66 | 115.80 | 115.54 | 115.66 | 25,111 | -0.31(-0.27%) |
Feb 12, 2019 | 116.03 | 116.08 | 115.81 | 115.97 | 264,799 | -0.21(-0.18%) |
Feb 11, 2019 | 116.14 | 116.26 | 116.10 | 116.18 | 17,879 | -0.31(-0.27%) |
Feb 08, 2019 | 116.45 | 116.53 | 116.34 | 116.49 | 29,668 | +0.30(+0.26%) |
Feb 07, 2019 | 116.02 | 116.25 | 115.91 | 116.19 | 40,599 | +0.51(+0.44%) |
Feb 06, 2019 | 115.89 | 115.94 | 115.55 | 115.67 | 149,992 | +0.07(+0.06%) |
Feb 05, 2019 | 115.46 | 115.67 | 115.45 | 115.61 | 23,589 | +0.31(+0.27%) |
Feb 04, 2019 | 115.36 | 115.41 | 115.14 | 115.29 | 109,413 | -0.41(-0.35%) |
Feb 01, 2019 | 116.14 | 116.17 | 115.67 | 115.70 | 56,807 | -0.67(-0.58%) |
Jan 31, 2019 | 116.04 | 116.48 | 116.03 | 116.37 | 151,181 | +0.75(+0.65%) |
Jan 30, 2019 | 115.35 | 115.70 | 115.23 | 115.63 | 26,439 | +0.17(+0.14%) |
Jan 29, 2019 | 115.16 | 115.54 | 115.16 | 115.46 | 65,884 | +0.43(+0.38%) |
Jan 28, 2019 | 115.07 | 115.28 | 115.02 | 115.03 | 25,066 | -0.07(-0.06%) |
Jan 25, 2019 | 115.13 | 115.26 | 114.94 | 115.10 | 84,696 | -0.36(-0.32%) |
Jan 24, 2019 | 115.43 | 115.63 | 115.31 | 115.46 | 86,646 | +0.44(+0.38%) |
Jan 23, 2019 | 114.76 | 115.14 | 114.76 | 115.02 | 304,224 | -0.06(-0.05%) |
Jan 22, 2019 | 115.02 | 115.27 | 114.93 | 115.08 | 34,875 | +0.51(+0.45%) |
Jan 18, 2019 | 114.77 | 114.92 | 114.39 | 114.57 | 254,895 | -0.45(-0.39%) |
Jan 17, 2019 | 115.17 | 115.21 | 114.92 | 115.02 | 35,852 | -0.14(-0.12%) |
Jan 16, 2019 | 114.94 | 115.26 | 114.79 | 115.16 | 82,323 | +0.02(+0.02%) |
Jan 15, 2019 | 115.49 | 115.49 | 115.10 | 115.14 | 79,041 | -0.17(-0.14%) |
Jan 14, 2019 | 115.46 | 115.56 | 115.19 | 115.31 | 101,786 | -0.17(-0.15%) |
Jan 11, 2019 | 115.41 | 115.59 | 115.38 | 115.48 | 59,921 | +0.49(+0.42%) |
Jan 10, 2019 | 115.39 | 115.50 | 114.97 | 114.99 | 40,279 | -0.31(-0.27%) |
Jan 09, 2019 | 115.29 | 115.39 | 115.05 | 115.31 | 679,850 | +0.01(+0.01%) |
Jan 08, 2019 | 115.50 | 115.65 | 115.28 | 115.30 | 239,764 | -0.32(-0.28%) |
Jan 07, 2019 | 116.27 | 116.30 | 115.59 | 115.62 | 135,404 | -0.39(-0.34%) |
Jan 04, 2019 | 116.29 | 116.39 | 115.88 | 116.01 | 91,034 | -1.24(-1.06%) |
Jan 03, 2019 | 116.22 | 117.34 | 116.18 | 117.25 | 110,362 | +1.08(+0.93%) |
Jan 02, 2019 | 115.83 | 116.17 | 115.66 | 116.17 | 269,348 | +0.31(+0.27%) |
Dec 31, 2018 | 115.09 | 116.11 | 114.95 | 115.86 | 110,854 | +0.50(+0.44%) |
Dec 28, 2018 | 114.75 | 115.38 | 114.69 | 115.36 | 76,399 | +0.85(+0.74%) |
Dec 27, 2018 | 115.00 | 115.24 | 114.51 | 114.51 | 85,395 | +0.25(+0.21%) |
Dec 26, 2018 | 114.88 | 115.14 | 114.26 | 114.26 | 52,393 | -0.66(-0.58%) |
Dec 24, 2018 | 114.85 | 115.03 | 114.69 | 114.92 | 152,568 | +0.42(+0.36%) |
Dec 21, 2018 | 114.72 | 114.74 | 114.35 | 114.51 | 156,832 | +0.06(+0.05%) |
Dec 20, 2018 | 115.19 | 115.19 | 114.39 | 114.45 | 1,821,384 | -0.32(-0.28%) |
Dec 19, 2018 | 114.12 | 114.98 | 114.00 | 114.77 | 145,213 | +0.91(+0.80%) |
Dec 18, 2018 | 113.53 | 113.98 | 113.48 | 113.86 | 38,089 | +0.35(+0.31%) |
Dec 17, 2018 | 113.15 | 113.58 | 113.15 | 113.51 | 82,494 | +0.44(+0.39%) |
Dec 14, 2018 | 113.15 | 113.25 | 112.97 | 113.06 | 225,354 | +0.22(+0.20%) |
Dec 13, 2018 | 113.10 | 113.12 | 112.80 | 112.84 | 104,022 | -0.10(-0.09%) |
Dec 12, 2018 | 113.08 | 113.18 | 112.88 | 112.94 | 63,829 | -0.44(-0.39%) |
Dec 11, 2018 | 113.42 | 113.66 | 113.21 | 113.38 | 96,016 | -0.21(-0.18%) |
Dec 10, 2018 | 113.52 | 113.82 | 113.30 | 113.59 | 125,756 | +0.21(+0.18%) |
Dec 07, 2018 | 112.96 | 113.44 | 112.79 | 113.38 | 124,452 | +0.27(+0.24%) |
Dec 06, 2018 | 113.25 | 113.79 | 113.07 | 113.12 | 41,388 | +0.40(+0.35%) |
Dec 04, 2018 | 112.15 | 113.09 | 112.11 | 112.72 | 38,790 | +1.03(+0.92%) |
Dec 03, 2018 | 111.05 | 111.69 | 111.05 | 111.69 | 98,639 | +0.38(+0.34%) |
Nov 30, 2018 | 111.22 | 111.31 | 111.06 | 111.31 | 125,861 | +0.33(+0.30%) |
Nov 29, 2018 | 110.98 | 111.10 | 110.75 | 110.98 | 23,729 | +0.36(+0.33%) |
Nov 28, 2018 | 110.61 | 110.78 | 110.49 | 110.61 | 30,969 | -0.14(-0.13%) |
Nov 27, 2018 | 110.60 | 110.84 | 110.58 | 110.75 | 78,762 | +0.11(+0.10%) |
Nov 26, 2018 | 110.58 | 110.68 | 110.51 | 110.64 | 22,494 | -0.12(-0.11%) |
Nov 23, 2018 | 111.02 | 111.06 | 110.73 | 110.76 | 21,169 | +0.09(+0.08%) |
Nov 21, 2018 | 110.67 | 110.67 | 110.67 | 0 | -0.03(-0.02%) | |
Nov 20, 2018 | 110.77 | 110.89 | 110.59 | 110.69 | 42,283 | +0.05(+0.05%) |
Nov 19, 2018 | 110.32 | 110.64 | 110.31 | 110.64 | 18,234 | +0.19(+0.17%) |
Nov 16, 2018 | 110.22 | 110.53 | 110.09 | 110.45 | 17,814 | +0.46(+0.42%) |
Nov 15, 2018 | 110.25 | 110.32 | 109.83 | 109.99 | 90,889 | +0.03(+0.02%) |
Nov 14, 2018 | 109.49 | 110.20 | 109.44 | 109.97 | 21,317 | +0.20(+0.18%) |
Nov 13, 2018 | 109.57 | 109.78 | 109.43 | 109.77 | 30,857 | +0.03(+0.02%) |
Nov 12, 2018 | 109.58 | 109.74 | 109.58 | 109.74 | 17,614 | +0.49(+0.45%) |
Nov 09, 2018 | 108.86 | 109.29 | 108.86 | 109.25 | 14,807 | +0.57(+0.52%) |
Nov 08, 2018 | 109.01 | 109.02 | 108.51 | 108.68 | 40,508 | -0.13(-0.12%) |
Nov 07, 2018 | 109.19 | 109.27 | 108.77 | 108.81 | 135,379 | +0.01(+0.01%) |
Nov 06, 2018 | 109.02 | 109.04 | 108.72 | 108.80 | 40,248 | -0.18(-0.17%) |
Nov 05, 2018 | 108.99 | 109.11 | 108.94 | 108.98 | 28,066 | +0.22(+0.20%) |
Nov 02, 2018 | 109.33 | 109.37 | 108.67 | 108.76 | 17,120 | -0.84(-0.77%) |
Nov 01, 2018 | 109.34 | 109.64 | 109.31 | 109.60 | 61,562 | +0.11(+0.10%) |
Oct 31, 2018 | 109.50 | 109.62 | 109.33 | 109.49 | 44,115 | -0.38(-0.34%) |
Oct 30, 2018 | 109.91 | 110.07 | 109.82 | 109.87 | 16,198 | -0.34(-0.31%) |
Oct 29, 2018 | 110.16 | 110.39 | 109.87 | 110.21 | 48,759 | -0.06(-0.05%) |
Oct 26, 2018 | 110.16 | 110.41 | 110.13 | 110.27 | 22,721 | +0.54(+0.49%) |
Oct 25, 2018 | 109.79 | 109.95 | 109.61 | 109.72 | 41,155 | -0.36(-0.33%) |
Oct 24, 2018 | 109.71 | 110.10 | 109.64 | 110.09 | 19,421 | +0.73(+0.67%) |
Oct 23, 2018 | 109.84 | 110.02 | 109.28 | 109.35 | 32,350 | +0.28(+0.25%) |
Oct 22, 2018 | 109.22 | 109.33 | 109.05 | 109.08 | 31,235 | -0.04(-0.04%) |
Oct 19, 2018 | 109.14 | 109.17 | 108.96 | 109.12 | 101,668 | -0.13(-0.12%) |
Oct 18, 2018 | 108.95 | 109.46 | 108.89 | 109.25 | 46,200 | +0.13(+0.12%) |
Oct 17, 2018 | 109.53 | 109.65 | 109.08 | 109.12 | 630,464 | -0.41(-0.37%) |
Oct 16, 2018 | 109.47 | 109.56 | 109.28 | 109.53 | 509,236 | +0.09(+0.09%) |
Oct 15, 2018 | 109.55 | 109.61 | 109.37 | 109.43 | 14,902 | +0.00(+0.00%) |
Oct 12, 2018 | 109.36 | 109.75 | 109.26 | 109.43 | 241,477 | -0.22(-0.20%) |
Oct 11, 2018 | 109.25 | 109.83 | 109.08 | 109.65 | 28,716 | +0.69(+0.63%) |
Oct 10, 2018 | 108.60 | 108.96 | 108.46 | 108.96 | 21,061 | +0.10(+0.09%) |
Oct 09, 2018 | 108.69 | 108.93 | 108.60 | 108.86 | 27,313 | +0.32(+0.29%) |
Oct 08, 2018 | 108.67 | 108.67 | 108.52 | 108.54 | 31,637 | -0.04(-0.04%) |
Oct 05, 2018 | 108.76 | 108.93 | 108.42 | 108.58 | 30,141 | -0.51(-0.47%) |
Oct 04, 2018 | 109.09 | 109.26 | 108.93 | 109.09 | 19,572 | -0.37(-0.34%) |
Oct 03, 2018 | 110.15 | 110.15 | 109.22 | 109.47 | 32,399 | -1.25(-1.13%) |
Oct 02, 2018 | 110.54 | 110.84 | 110.54 | 110.72 | 91,374 | +0.49(+0.45%) |