Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.38 | 115.33 | 114.20 | 114.54 | 7,709,969 | +0.69(+0.61%) |
Sep 27, 2019 | 113.86 | 114.56 | 112.17 | 113.85 | 6,784,969 | -0.22(-0.19%) |
Sep 26, 2019 | 116.05 | 116.25 | 113.34 | 114.07 | 8,704,581 | -1.89(-1.63%) |
Sep 25, 2019 | 116.41 | 116.48 | 115.29 | 115.96 | 5,161,794 | -0.50(-0.43%) |
Sep 24, 2019 | 116.95 | 117.55 | 116.27 | 116.46 | 8,055,518 | -0.17(-0.14%) |
Sep 23, 2019 | 115.99 | 116.90 | 115.52 | 116.63 | 6,124,920 | +0.08(+0.07%) |
Sep 20, 2019 | 115.97 | 116.86 | 115.34 | 116.55 | 13,933,779 | +1.36(+1.18%) |
Sep 19, 2019 | 114.76 | 116.14 | 114.52 | 115.18 | 5,486,708 | -0.27(-0.23%) |
Sep 18, 2019 | 115.00 | 115.58 | 114.01 | 115.45 | 5,027,447 | +0.66(+0.57%) |
Sep 17, 2019 | 114.73 | 115.53 | 114.30 | 114.79 | 5,651,165 | +0.11(+0.10%) |
Sep 16, 2019 | 115.18 | 115.75 | 114.49 | 114.68 | 5,762,796 | -1.10(-0.95%) |
Sep 13, 2019 | 116.26 | 116.48 | 115.05 | 115.78 | 6,065,536 | +0.31(+0.27%) |
Sep 12, 2019 | 116.29 | 116.65 | 115.14 | 115.47 | 5,930,338 | -0.66(-0.56%) |
Sep 11, 2019 | 114.96 | 116.22 | 114.27 | 116.12 | 7,006,741 | +1.43(+1.25%) |
Sep 10, 2019 | 112.73 | 114.69 | 111.85 | 114.69 | 9,307,196 | +2.30(+2.05%) |
Sep 09, 2019 | 113.32 | 113.46 | 112.07 | 112.39 | 8,680,138 | -1.12(-0.98%) |
Sep 06, 2019 | 114.09 | 114.41 | 113.38 | 113.50 | 7,634,079 | -0.33(-0.29%) |
Sep 05, 2019 | 115.00 | 115.00 | 113.59 | 113.83 | 5,370,135 | -0.25(-0.22%) |
Sep 04, 2019 | 114.64 | 114.72 | 113.39 | 114.08 | 5,446,252 | +0.11(+0.09%) |
Sep 03, 2019 | 113.31 | 114.18 | 112.88 | 113.97 | 6,450,170 | +0.34(+0.30%) |
Aug 30, 2019 | 113.56 | 114.29 | 112.98 | 113.64 | 8,326,289 | +0.11(+0.09%) |
Aug 29, 2019 | 114.06 | 114.38 | 112.28 | 113.53 | 7,624,605 | -0.39(-0.34%) |
Aug 28, 2019 | 113.19 | 114.09 | 112.44 | 113.92 | 11,165,888 | -0.85(-0.74%) |
Aug 27, 2019 | 114.98 | 117.21 | 114.29 | 114.77 | 22,801,072 | +1.63(+1.44%) |
Aug 26, 2019 | 112.80 | 113.39 | 112.10 | 113.14 | 10,058,961 | +0.90(+0.80%) |
Aug 23, 2019 | 115.17 | 115.34 | 111.71 | 112.24 | 17,884,116 | -3.11(-2.70%) |
Aug 22, 2019 | 115.64 | 116.10 | 114.93 | 115.35 | 8,209,382 | -0.23(-0.20%) |
Aug 21, 2019 | 115.72 | 116.35 | 114.98 | 115.58 | 7,867,181 | +0.82(+0.71%) |
Aug 20, 2019 | 115.95 | 116.57 | 114.64 | 114.76 | 8,310,052 | -1.45(-1.25%) |
Aug 19, 2019 | 116.43 | 116.49 | 115.83 | 116.21 | 5,642,437 | +0.78(+0.68%) |
Aug 16, 2019 | 115.52 | 115.70 | 114.75 | 115.42 | 6,667,607 | +0.72(+0.63%) |
Aug 15, 2019 | 114.38 | 115.17 | 113.57 | 114.70 | 8,252,256 | +0.25(+0.21%) |
Aug 14, 2019 | 116.45 | 116.46 | 114.34 | 114.46 | 8,804,239 | -2.78(-2.37%) |
Aug 13, 2019 | 116.25 | 117.83 | 115.99 | 117.24 | 5,806,107 | +1.34(+1.15%) |
Aug 12, 2019 | 115.55 | 116.60 | 115.36 | 115.90 | 6,245,401 | -0.12(-0.11%) |
Aug 09, 2019 | 115.81 | 116.66 | 115.31 | 116.02 | 5,323,001 | +0.32(+0.27%) |
Aug 08, 2019 | 115.09 | 115.94 | 114.43 | 115.71 | 5,986,738 | +1.29(+1.13%) |
Aug 07, 2019 | 113.67 | 115.02 | 112.64 | 114.42 | 7,706,582 | -0.49(-0.43%) |
Aug 06, 2019 | 114.53 | 115.30 | 113.87 | 114.91 | 8,967,962 | +0.54(+0.47%) |
Aug 05, 2019 | 115.03 | 115.51 | 113.36 | 114.37 | 10,787,119 | -0.80(-0.69%) |
Aug 02, 2019 | 114.99 | 115.52 | 114.03 | 115.17 | 7,482,565 | +0.69(+0.60%) |
Aug 01, 2019 | 114.46 | 114.88 | 113.37 | 114.48 | 8,956,688 | +0.06(+0.05%) |
Jul 31, 2019 | 115.67 | 115.99 | 114.39 | 114.42 | 9,740,610 | -1.63(-1.41%) |
Jul 30, 2019 | 116.40 | 116.42 | 115.35 | 116.06 | 6,270,225 | -0.83(-0.71%) |
Jul 29, 2019 | 115.11 | 117.14 | 114.42 | 116.88 | 8,912,814 | +2.01(+1.75%) |
Jul 26, 2019 | 115.37 | 115.37 | 114.66 | 114.87 | 5,570,413 | -0.34(-0.30%) |
Jul 25, 2019 | 114.28 | 115.58 | 113.94 | 115.22 | 10,126,228 | +1.18(+1.03%) |
Jul 24, 2019 | 113.25 | 114.05 | 112.97 | 114.04 | 7,782,458 | +0.83(+0.73%) |
Jul 23, 2019 | 113.01 | 113.75 | 112.61 | 113.21 | 6,604,740 | +0.18(+0.16%) |
Jul 22, 2019 | 114.23 | 114.36 | 112.33 | 113.03 | 14,367,941 | -1.47(-1.28%) |
Jul 19, 2019 | 116.21 | 116.33 | 114.40 | 114.50 | 9,491,565 | -1.55(-1.33%) |
Jul 18, 2019 | 116.10 | 116.44 | 115.26 | 116.05 | 7,059,907 | +0.18(+0.16%) |
Jul 17, 2019 | 116.42 | 117.38 | 115.47 | 115.86 | 10,085,040 | -0.56(-0.48%) |
Jul 16, 2019 | 116.81 | 117.60 | 115.77 | 116.43 | 11,621,950 | -1.94(-1.64%) |
Jul 15, 2019 | 118.97 | 119.82 | 118.14 | 118.37 | 11,420,855 | +0.36(+0.31%) |
Jul 12, 2019 | 123.12 | 123.12 | 116.27 | 118.01 | 20,234,644 | -5.11(-4.15%) |
Jul 11, 2019 | 123.84 | 124.08 | 122.16 | 123.11 | 6,620,164 | -0.97(-0.78%) |
Jul 10, 2019 | 124.58 | 124.77 | 123.61 | 124.08 | 5,547,279 | -0.17(-0.14%) |
Jul 09, 2019 | 124.30 | 125.19 | 123.82 | 124.26 | 4,799,672 | +0.39(+0.31%) |
Jul 08, 2019 | 123.12 | 123.97 | 122.69 | 123.87 | 4,641,236 | +0.35(+0.28%) |
Jul 05, 2019 | 124.55 | 124.66 | 123.34 | 123.52 | 5,294,664 | -1.38(-1.10%) |
Jul 03, 2019 | 123.90 | 124.93 | 123.71 | 124.90 | 3,910,681 | +1.85(+1.51%) |
Jul 02, 2019 | 122.33 | 123.04 | 121.87 | 123.04 | 5,122,599 | +0.59(+0.48%) |
Jul 01, 2019 | 123.19 | 123.25 | 121.89 | 122.45 | 6,686,099 | +0.07(+0.06%) |
Jun 28, 2019 | 123.79 | 123.98 | 121.70 | 122.39 | 14,558,392 | -1.24(-1.00%) |
Jun 27, 2019 | 124.98 | 125.21 | 123.55 | 123.62 | 5,955,792 | -1.02(-0.82%) |
Jun 26, 2019 | 126.40 | 126.40 | 123.69 | 124.64 | 8,733,541 | -2.10(-1.66%) |
Jun 25, 2019 | 125.89 | 127.39 | 125.82 | 126.74 | 8,554,787 | +1.04(+0.82%) |
Jun 24, 2019 | 125.14 | 126.27 | 124.85 | 125.71 | 6,708,178 | +0.85(+0.68%) |
Jun 21, 2019 | 124.30 | 125.15 | 123.91 | 124.85 | 12,828,328 | -0.11(-0.08%) |
Jun 20, 2019 | 124.12 | 125.13 | 123.90 | 124.96 | 8,348,126 | +1.55(+1.25%) |
Jun 19, 2019 | 123.03 | 123.87 | 122.94 | 123.41 | 7,276,166 | +0.19(+0.16%) |
Jun 18, 2019 | 123.51 | 123.83 | 122.83 | 123.22 | 8,106,001 | +0.69(+0.57%) |
Jun 17, 2019 | 123.02 | 123.23 | 122.32 | 122.53 | 6,330,391 | -0.57(-0.46%) |
Jun 14, 2019 | 124.10 | 124.32 | 123.05 | 123.10 | 7,452,065 | -0.54(-0.44%) |
Jun 13, 2019 | 124.53 | 124.73 | 123.20 | 123.64 | 8,536,288 | -0.85(-0.69%) |
Jun 12, 2019 | 123.28 | 125.57 | 123.28 | 124.49 | 10,488,915 | +1.67(+1.36%) |
Jun 11, 2019 | 122.74 | 123.60 | 122.58 | 122.82 | 9,366,752 | +0.67(+0.55%) |
Jun 10, 2019 | 121.79 | 122.27 | 120.91 | 122.16 | 5,684,321 | +0.41(+0.34%) |
Jun 07, 2019 | 120.90 | 122.66 | 120.50 | 121.74 | 7,435,905 | +1.64(+1.37%) |
Jun 06, 2019 | 118.54 | 120.96 | 118.26 | 120.10 | 10,373,577 | +2.02(+1.71%) |
Jun 05, 2019 | 118.36 | 118.74 | 117.62 | 118.08 | 7,807,535 | +0.57(+0.49%) |
Jun 04, 2019 | 116.52 | 118.01 | 116.50 | 117.51 | 7,566,781 | +2.01(+1.74%) |
Jun 03, 2019 | 115.55 | 116.34 | 115.14 | 115.50 | 9,599,180 | +0.25(+0.22%) |
May 31, 2019 | 115.57 | 115.99 | 113.89 | 115.24 | 8,889,195 | -0.84(-0.73%) |
May 30, 2019 | 115.50 | 116.71 | 115.26 | 116.08 | 8,224,853 | +0.69(+0.59%) |
May 29, 2019 | 119.41 | 119.41 | 112.93 | 115.40 | 26,058,654 | -5.04(-4.19%) |
May 28, 2019 | 122.14 | 123.45 | 120.40 | 120.44 | 13,306,696 | -1.56(-1.28%) |
May 24, 2019 | 122.58 | 122.58 | 121.75 | 122.01 | 6,146,153 | +0.01(+0.01%) |
May 23, 2019 | 120.87 | 122.05 | 120.15 | 122.00 | 7,878,708 | +0.90(+0.74%) |
May 22, 2019 | 120.74 | 121.27 | 119.99 | 121.10 | 6,252,649 | +0.56(+0.46%) |
May 21, 2019 | 121.41 | 121.81 | 120.51 | 120.54 | 5,566,419 | -0.26(-0.22%) |
May 20, 2019 | 120.97 | 121.27 | 120.16 | 120.80 | 5,466,935 | -0.17(-0.14%) |
May 17, 2019 | 119.56 | 121.33 | 119.44 | 120.97 | 7,923,693 | +0.35(+0.29%) |
May 16, 2019 | 119.90 | 121.47 | 119.54 | 120.62 | 7,857,160 | +1.13(+0.95%) |
May 15, 2019 | 119.48 | 119.99 | 118.11 | 119.48 | 7,366,882 | +0.08(+0.07%) |
May 14, 2019 | 119.60 | 120.30 | 119.33 | 119.41 | 6,899,469 | -0.33(-0.28%) |
May 13, 2019 | 120.31 | 120.49 | 119.15 | 119.74 | 6,370,856 | -1.61(-1.33%) |
May 10, 2019 | 120.81 | 121.53 | 119.05 | 121.35 | 5,467,477 | +0.28(+0.23%) |
May 09, 2019 | 121.27 | 121.59 | 120.12 | 121.07 | 6,421,477 | -0.93(-0.76%) |
May 08, 2019 | 122.36 | 122.98 | 121.92 | 122.00 | 5,347,602 | -0.16(-0.13%) |
May 07, 2019 | 122.90 | 123.39 | 121.36 | 122.16 | 7,570,143 | -1.85(-1.49%) |
May 06, 2019 | 122.40 | 124.14 | 122.12 | 124.00 | 6,667,489 | +0.07(+0.06%) |
May 03, 2019 | 123.31 | 124.00 | 123.12 | 123.94 | 6,051,854 | +0.64(+0.52%) |
May 02, 2019 | 123.85 | 124.06 | 122.29 | 123.30 | 10,124,145 | -0.58(-0.47%) |
May 01, 2019 | 123.01 | 124.23 | 121.96 | 123.88 | 7,626,902 | +0.65(+0.53%) |
Apr 30, 2019 | 122.35 | 123.45 | 121.27 | 123.23 | 6,879,244 | +1.19(+0.97%) |
Apr 29, 2019 | 122.49 | 122.56 | 121.81 | 122.04 | 4,898,635 | -0.48(-0.39%) |
Apr 26, 2019 | 122.08 | 122.64 | 121.58 | 122.52 | 5,286,320 | +0.65(+0.53%) |
Apr 25, 2019 | 120.89 | 121.98 | 120.40 | 121.88 | 5,979,008 | +0.57(+0.47%) |
Apr 24, 2019 | 121.88 | 122.30 | 121.19 | 121.31 | 6,504,163 | -0.78(-0.64%) |
Apr 23, 2019 | 119.93 | 122.92 | 119.78 | 122.09 | 6,634,892 | +1.81(+1.50%) |
Apr 22, 2019 | 119.55 | 120.86 | 119.09 | 120.29 | 5,347,092 | +0.27(+0.23%) |
Apr 18, 2019 | 121.61 | 122.39 | 118.47 | 120.02 | 12,014,333 | -0.87(-0.72%) |
Apr 17, 2019 | 121.31 | 122.31 | 120.15 | 120.89 | 10,860,059 | +0.44(+0.36%) |
Apr 16, 2019 | 120.72 | 122.79 | 120.05 | 120.45 | 12,312,829 | +1.31(+1.10%) |
Apr 15, 2019 | 118.69 | 119.38 | 118.52 | 119.14 | 6,162,648 | +0.47(+0.40%) |
Apr 12, 2019 | 118.01 | 119.00 | 117.60 | 118.67 | 6,596,356 | +0.67(+0.57%) |
Apr 11, 2019 | 118.66 | 118.85 | 117.31 | 118.00 | 5,139,322 | -0.32(-0.27%) |
Apr 10, 2019 | 118.59 | 118.80 | 118.11 | 118.32 | 4,805,808 | +0.01(+0.01%) |
Apr 09, 2019 | 118.69 | 118.92 | 117.43 | 118.31 | 5,970,146 | -0.50(-0.42%) |
Apr 08, 2019 | 118.73 | 119.14 | 118.43 | 118.81 | 4,961,461 | -0.03(-0.03%) |
Apr 05, 2019 | 118.72 | 119.20 | 118.43 | 118.85 | 5,453,727 | +0.53(+0.45%) |
Apr 04, 2019 | 119.45 | 119.57 | 117.93 | 118.31 | 6,697,118 | -1.40(-1.17%) |
Apr 03, 2019 | 120.61 | 120.64 | 119.45 | 119.71 | 6,813,676 | -0.47(-0.39%) |
Apr 02, 2019 | 121.32 | 121.32 | 119.48 | 120.18 | 6,322,404 | -1.11(-0.91%) |
Apr 01, 2019 | 122.17 | 122.43 | 121.08 | 121.29 | 6,743,679 | -0.71(-0.58%) |
Mar 29, 2019 | 121.55 | 122.08 | 121.20 | 122.00 | 8,213,819 | +0.79(+0.66%) |
Mar 28, 2019 | 121.36 | 121.71 | 121.06 | 121.20 | 5,273,192 | +0.16(+0.13%) |
Mar 27, 2019 | 120.95 | 121.73 | 120.50 | 121.05 | 7,751,401 | +0.11(+0.09%) |
Mar 26, 2019 | 119.50 | 121.54 | 119.50 | 120.93 | 5,452,634 | +1.71(+1.43%) |
Mar 25, 2019 | 119.48 | 119.57 | 118.46 | 119.22 | 5,156,689 | -0.26(-0.22%) |
Mar 22, 2019 | 120.22 | 120.78 | 119.44 | 119.48 | 7,480,827 | -1.04(-0.86%) |
Mar 21, 2019 | 119.56 | 121.12 | 119.52 | 120.52 | 6,605,888 | +0.71(+0.59%) |
Mar 20, 2019 | 120.72 | 120.88 | 119.26 | 119.82 | 6,274,448 | -1.00(-0.83%) |
Mar 19, 2019 | 120.10 | 121.15 | 119.97 | 120.82 | 6,740,391 | +1.11(+0.93%) |
Mar 18, 2019 | 120.13 | 120.24 | 119.32 | 119.71 | 8,015,513 | -0.38(-0.31%) |
Mar 15, 2019 | 120.44 | 120.66 | 119.42 | 120.09 | 13,661,588 | -0.37(-0.30%) |
Mar 14, 2019 | 120.73 | 121.13 | 120.38 | 120.45 | 9,731,485 | -1.21(-1.00%) |
Mar 13, 2019 | 121.82 | 122.04 | 121.33 | 121.67 | 7,377,814 | +0.20(+0.16%) |
Mar 12, 2019 | 121.00 | 122.18 | 120.87 | 121.47 | 6,363,103 | +0.54(+0.45%) |
Mar 11, 2019 | 120.53 | 121.33 | 120.02 | 120.92 | 7,046,821 | +0.44(+0.36%) |
Mar 08, 2019 | 120.51 | 121.57 | 119.06 | 120.49 | 8,074,486 | -0.16(-0.13%) |
Mar 07, 2019 | 120.90 | 121.41 | 120.17 | 120.64 | 6,989,034 | -0.74(-0.61%) |
Mar 06, 2019 | 121.72 | 121.88 | 120.96 | 121.39 | 7,143,634 | +0.28(+0.23%) |
Mar 05, 2019 | 121.14 | 121.43 | 120.75 | 121.11 | 7,520,211 | +0.25(+0.21%) |
Mar 04, 2019 | 121.18 | 121.67 | 120.01 | 120.86 | 9,599,646 | +0.11(+0.09%) |
Mar 01, 2019 | 119.75 | 120.97 | 119.57 | 120.74 | 6,464,241 | +1.49(+1.25%) |
Feb 28, 2019 | 118.65 | 120.39 | 118.42 | 119.25 | 11,566,698 | +0.67(+0.57%) |
Feb 27, 2019 | 118.27 | 118.91 | 118.16 | 118.58 | 5,016,551 | -0.21(-0.18%) |
Feb 26, 2019 | 119.08 | 119.53 | 118.73 | 118.79 | 5,851,637 | -0.08(-0.07%) |
Feb 25, 2019 | 119.00 | 119.99 | 118.57 | 118.86 | 7,844,933 | +0.44(+0.37%) |
Feb 22, 2019 | 117.29 | 118.46 | 116.89 | 118.43 | 6,025,320 | +1.02(+0.87%) |
Feb 21, 2019 | 117.02 | 117.73 | 116.41 | 117.41 | 7,596,737 | -0.81(-0.68%) |
Feb 20, 2019 | 117.88 | 118.54 | 117.67 | 118.21 | 6,548,944 | +0.57(+0.49%) |
Feb 19, 2019 | 118.03 | 118.24 | 117.59 | 117.64 | 6,846,217 | -0.60(-0.51%) |
Feb 15, 2019 | 117.21 | 118.26 | 117.05 | 118.24 | 7,687,653 | +1.80(+1.54%) |
Feb 14, 2019 | 116.44 | 116.89 | 115.61 | 116.44 | 4,510,400 | -0.12(-0.10%) |
Feb 13, 2019 | 116.23 | 117.02 | 115.49 | 116.56 | 8,916,264 | +0.25(+0.22%) |
Feb 12, 2019 | 114.51 | 116.44 | 114.51 | 116.31 | 7,195,429 | +1.87(+1.64%) |
Feb 11, 2019 | 114.71 | 115.02 | 113.80 | 114.44 | 5,723,578 | -0.35(-0.30%) |
Feb 08, 2019 | 114.40 | 114.84 | 114.04 | 114.79 | 5,117,451 | +0.30(+0.26%) |
Feb 07, 2019 | 114.83 | 115.00 | 114.03 | 114.48 | 7,017,948 | -0.82(-0.71%) |
Feb 06, 2019 | 115.38 | 115.80 | 114.70 | 115.31 | 5,843,410 | +0.10(+0.09%) |
Feb 05, 2019 | 115.76 | 116.07 | 115.09 | 115.20 | 7,341,281 | +0.00(+0.00%) |
Feb 04, 2019 | 116.14 | 116.31 | 114.62 | 115.20 | 8,915,477 | -1.14(-0.98%) |
Feb 01, 2019 | 116.19 | 116.77 | 115.72 | 116.35 | 11,044,268 | +0.97(+0.84%) |
Jan 31, 2019 | 114.12 | 117.21 | 113.46 | 115.38 | 19,908,486 | +1.25(+1.09%) |
Jan 30, 2019 | 113.03 | 114.61 | 112.97 | 114.13 | 8,419,319 | +1.14(+1.01%) |
Jan 29, 2019 | 111.80 | 113.11 | 111.41 | 112.99 | 7,604,962 | +1.16(+1.04%) |
Jan 28, 2019 | 110.81 | 111.97 | 110.36 | 111.83 | 7,990,556 | +0.66(+0.59%) |
Jan 25, 2019 | 111.08 | 111.36 | 110.26 | 111.17 | 8,749,853 | +1.04(+0.94%) |
Jan 24, 2019 | 111.40 | 111.58 | 108.37 | 110.13 | 11,438,627 | -1.53(-1.37%) |
Jan 23, 2019 | 111.41 | 112.10 | 110.91 | 111.67 | 10,689,993 | +0.00(+0.00%) |
Jan 22, 2019 | 111.15 | 112.27 | 110.11 | 111.67 | 12,188,393 | -1.64(-1.45%) |
Jan 18, 2019 | 112.62 | 113.73 | 112.23 | 113.31 | 12,218,236 | +1.39(+1.24%) |
Jan 17, 2019 | 110.72 | 112.29 | 110.50 | 111.92 | 8,602,217 | +0.91(+0.82%) |
Jan 16, 2019 | 112.19 | 112.19 | 110.89 | 111.01 | 7,229,490 | -1.14(-1.02%) |
Jan 15, 2019 | 111.42 | 112.27 | 110.67 | 112.15 | 5,988,790 | +0.94(+0.84%) |
Jan 14, 2019 | 111.61 | 111.81 | 110.62 | 111.22 | 8,505,880 | -1.27(-1.13%) |
Jan 11, 2019 | 111.84 | 112.57 | 111.24 | 112.49 | 6,113,904 | +0.03(+0.03%) |
Jan 10, 2019 | 110.70 | 112.61 | 110.70 | 112.45 | 7,172,945 | +0.68(+0.60%) |
Jan 09, 2019 | 112.56 | 112.92 | 111.26 | 111.78 | 8,538,798 | -0.89(-0.79%) |
Jan 08, 2019 | 111.13 | 113.14 | 110.74 | 112.67 | 10,744,319 | +2.56(+2.32%) |
Jan 07, 2019 | 110.65 | 111.28 | 109.93 | 110.11 | 9,672,335 | -0.71(-0.64%) |
Jan 04, 2019 | 110.21 | 111.54 | 109.87 | 110.83 | 10,187,034 | +1.83(+1.68%) |
Jan 03, 2019 | 111.08 | 111.21 | 108.68 | 109.00 | 9,982,461 | -1.76(-1.59%) |
Jan 02, 2019 | 111.08 | 111.30 | 109.48 | 110.76 | 8,058,262 | -1.13(-1.01%) |
Dec 31, 2018 | 111.13 | 112.32 | 110.47 | 111.88 | 8,546,733 | +1.54(+1.40%) |
Dec 28, 2018 | 110.89 | 111.62 | 109.89 | 110.34 | 7,540,244 | -0.12(-0.11%) |
Dec 27, 2018 | 109.13 | 110.46 | 106.70 | 110.46 | 11,392,682 | +0.61(+0.55%) |
Dec 26, 2018 | 107.00 | 109.90 | 105.78 | 109.85 | 10,672,697 | +3.36(+3.15%) |
Dec 24, 2018 | 110.37 | 110.97 | 104.90 | 106.50 | 8,687,452 | -4.55(-4.10%) |
Dec 21, 2018 | 110.80 | 113.23 | 110.21 | 111.05 | 22,760,644 | -0.16(-0.14%) |
Dec 20, 2018 | 110.73 | 112.49 | 109.90 | 111.21 | 19,082,104 | +0.57(+0.52%) |
Dec 19, 2018 | 112.59 | 113.88 | 110.18 | 110.64 | 24,479,242 | -2.44(-2.15%) |
Dec 18, 2018 | 114.48 | 115.13 | 112.01 | 113.07 | 27,310,728 | +1.11(+0.99%) |
Dec 17, 2018 | 111.25 | 114.14 | 109.96 | 111.96 | 42,531,784 | -3.35(-2.90%) |
Dec 14, 2018 | 125.14 | 126.04 | 112.88 | 115.31 | 67,060,904 | -12.87(-10.04%) |
Dec 13, 2018 | 127.41 | 128.82 | 127.27 | 128.17 | 6,901,375 | +0.64(+0.50%) |
Dec 12, 2018 | 127.44 | 128.74 | 127.44 | 127.53 | 10,230,026 | +0.52(+0.41%) |
Dec 11, 2018 | 126.83 | 128.49 | 126.40 | 127.01 | 9,573,855 | +1.08(+0.85%) |
Dec 10, 2018 | 126.05 | 126.47 | 123.44 | 125.94 | 7,898,864 | -0.15(-0.12%) |
Dec 07, 2018 | 126.14 | 127.74 | 124.95 | 126.08 | 10,893,514 | -0.42(-0.33%) |
Dec 06, 2018 | 125.28 | 126.97 | 123.80 | 126.50 | 13,117,210 | -0.10(-0.08%) |
Dec 04, 2018 | 126.86 | 129.17 | 126.42 | 126.60 | 11,307,598 | -0.16(-0.12%) |
Dec 03, 2018 | 126.20 | 127.12 | 125.66 | 126.76 | 10,001,193 | -0.60(-0.47%) |
Nov 30, 2018 | 126.01 | 127.44 | 125.80 | 127.36 | 14,438,139 | +0.91(+0.72%) |
Nov 29, 2018 | 126.25 | 127.62 | 125.57 | 126.45 | 7,802,972 | -0.51(-0.40%) |
Nov 28, 2018 | 124.70 | 127.06 | 124.29 | 126.96 | 9,533,269 | +2.79(+2.25%) |
Nov 27, 2018 | 121.87 | 124.28 | 121.08 | 124.17 | 6,876,491 | +1.60(+1.31%) |
Nov 26, 2018 | 123.11 | 123.15 | 121.99 | 122.56 | 8,726,403 | +0.03(+0.03%) |
Nov 23, 2018 | 122.20 | 122.96 | 121.99 | 122.53 | 3,952,230 | +0.21(+0.17%) |
Nov 21, 2018 | 122.32 | 122.32 | 122.32 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.07 | 128.15 | 126.08 | 126.17 | 10,374,835 | -1.10(-0.87%) |
Nov 19, 2018 | 126.15 | 127.88 | 126.10 | 127.27 | 10,109,479 | +1.50(+1.19%) |
Nov 16, 2018 | 124.67 | 126.42 | 124.53 | 125.77 | 9,860,029 | +1.28(+1.03%) |
Nov 15, 2018 | 123.55 | 124.49 | 122.75 | 124.48 | 7,728,347 | +0.22(+0.17%) |
Nov 14, 2018 | 124.93 | 125.18 | 123.67 | 124.27 | 7,459,749 | -0.37(-0.30%) |
Nov 13, 2018 | 125.94 | 126.42 | 123.56 | 124.64 | 8,627,441 | -0.81(-0.65%) |
Nov 12, 2018 | 124.91 | 125.98 | 124.68 | 125.45 | 8,133,827 | +0.24(+0.19%) |
Nov 09, 2018 | 124.95 | 125.55 | 124.38 | 125.21 | 6,202,289 | +0.03(+0.03%) |
Nov 08, 2018 | 124.32 | 125.60 | 124.05 | 125.17 | 6,314,832 | +0.47(+0.38%) |
Nov 07, 2018 | 123.28 | 124.80 | 123.17 | 124.70 | 8,109,427 | +1.88(+1.53%) |
Nov 06, 2018 | 121.93 | 123.05 | 121.52 | 122.82 | 6,729,998 | +0.32(+0.26%) |
Nov 05, 2018 | 121.47 | 122.97 | 119.75 | 122.50 | 6,496,161 | +1.31(+1.08%) |
Nov 02, 2018 | 122.31 | 122.33 | 120.31 | 121.19 | 8,907,027 | -0.12(-0.10%) |
Nov 01, 2018 | 120.67 | 121.97 | 120.48 | 121.31 | 8,024,524 | +0.72(+0.59%) |
Oct 31, 2018 | 121.47 | 121.84 | 120.27 | 120.60 | 11,563,729 | -0.65(-0.54%) |
Oct 30, 2018 | 118.83 | 121.56 | 118.02 | 121.25 | 11,197,030 | +2.76(+2.33%) |
Oct 29, 2018 | 118.02 | 119.83 | 117.35 | 118.50 | 7,873,640 | +0.50(+0.42%) |
Oct 26, 2018 | 118.83 | 120.00 | 116.58 | 118.00 | 13,199,714 | -1.29(-1.08%) |
Oct 25, 2018 | 118.42 | 119.82 | 116.34 | 119.29 | 11,251,802 | +0.86(+0.73%) |
Oct 24, 2018 | 119.33 | 120.70 | 118.17 | 118.43 | 9,460,368 | -1.26(-1.05%) |
Oct 23, 2018 | 118.70 | 120.17 | 118.41 | 119.69 | 9,614,401 | +0.22(+0.18%) |
Oct 22, 2018 | 119.41 | 119.97 | 119.01 | 119.47 | 5,646,381 | -0.32(-0.27%) |
Oct 19, 2018 | 119.18 | 120.61 | 118.81 | 119.79 | 6,877,400 | -0.39(-0.32%) |
Oct 18, 2018 | 119.92 | 120.44 | 118.64 | 120.18 | 8,803,402 | +0.03(+0.03%) |
Oct 17, 2018 | 117.36 | 120.61 | 117.34 | 120.14 | 9,589,342 | +2.50(+2.12%) |
Oct 16, 2018 | 116.09 | 118.88 | 116.09 | 117.64 | 11,134,663 | +2.25(+1.95%) |
Oct 15, 2018 | 115.34 | 116.56 | 115.02 | 115.40 | 7,427,379 | +0.07(+0.06%) |
Oct 12, 2018 | 115.78 | 115.79 | 113.92 | 115.33 | 8,123,035 | +0.02(+0.02%) |
Oct 11, 2018 | 118.81 | 119.45 | 114.47 | 115.30 | 13,468,497 | -3.35(-2.82%) |
Oct 10, 2018 | 120.05 | 121.00 | 118.65 | 118.65 | 8,433,618 | -1.27(-1.06%) |
Oct 09, 2018 | 119.52 | 120.28 | 118.72 | 119.92 | 5,194,953 | -0.16(-0.14%) |
Oct 08, 2018 | 119.66 | 120.33 | 119.42 | 120.08 | 6,006,008 | +0.25(+0.21%) |
Oct 05, 2018 | 120.44 | 120.82 | 119.37 | 119.83 | 5,002,157 | -0.22(-0.18%) |
Oct 04, 2018 | 119.36 | 120.20 | 118.30 | 120.05 | 5,500,247 | +0.28(+0.23%) |
Oct 03, 2018 | 121.07 | 121.70 | 119.64 | 119.77 | 6,281,896 | -1.25(-1.03%) |
Oct 02, 2018 | 120.43 | 121.24 | 120.31 | 121.02 | 7,474,311 | +0.68(+0.57%) |