Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.94 | 123.54 | 122.92 | 123.28 | 297,731 | +0.65(+0.53%) |
Sep 27, 2019 | 123.60 | 123.60 | 121.97 | 122.64 | 757,143 | -0.53(-0.43%) |
Sep 26, 2019 | 123.56 | 123.56 | 122.59 | 123.17 | 309,907 | -0.41(-0.33%) |
Sep 25, 2019 | 122.78 | 123.77 | 122.12 | 123.58 | 304,049 | +0.94(+0.76%) |
Sep 24, 2019 | 124.36 | 124.50 | 122.30 | 122.65 | 629,043 | -1.14(-0.92%) |
Sep 23, 2019 | 123.44 | 124.11 | 123.44 | 123.78 | 174,327 | +0.05(+0.04%) |
Sep 20, 2019 | 124.84 | 124.89 | 123.58 | 123.74 | 940,789 | -0.77(-0.61%) |
Sep 19, 2019 | 124.70 | 125.14 | 124.32 | 124.50 | 252,675 | +0.03(+0.02%) |
Sep 18, 2019 | 124.13 | 124.52 | 123.32 | 124.47 | 293,114 | +0.11(+0.09%) |
Sep 17, 2019 | 123.98 | 124.37 | 123.89 | 124.36 | 209,655 | +0.32(+0.26%) |
Sep 16, 2019 | 124.17 | 124.39 | 123.79 | 124.04 | 411,550 | -0.61(-0.49%) |
Sep 13, 2019 | 124.93 | 125.02 | 124.51 | 124.65 | 329,313 | -0.16(-0.13%) |
Sep 12, 2019 | 124.71 | 125.35 | 124.40 | 124.81 | 606,144 | +0.45(+0.36%) |
Sep 11, 2019 | 123.55 | 124.38 | 123.31 | 124.36 | 289,696 | +0.98(+0.79%) |
Sep 10, 2019 | 123.03 | 123.38 | 122.55 | 123.38 | 428,542 | +0.05(+0.04%) |
Sep 09, 2019 | 123.70 | 123.70 | 122.92 | 123.33 | 290,969 | +0.09(+0.08%) |
Sep 06, 2019 | 123.41 | 123.49 | 122.92 | 123.24 | 159,030 | +0.00(+0.00%) |
Sep 05, 2019 | 122.67 | 123.59 | 122.67 | 123.24 | 357,512 | +1.70(+1.40%) |
Sep 04, 2019 | 121.12 | 121.55 | 120.77 | 121.54 | 183,177 | +1.45(+1.20%) |
Sep 03, 2019 | 120.14 | 120.42 | 119.54 | 120.10 | 323,165 | -0.77(-0.63%) |
Aug 30, 2019 | 121.58 | 121.58 | 120.41 | 120.86 | 373,786 | -0.09(-0.08%) |
Aug 29, 2019 | 120.65 | 121.17 | 120.13 | 120.95 | 405,901 | +1.47(+1.23%) |
Aug 28, 2019 | 118.34 | 119.54 | 118.01 | 119.48 | 283,087 | +0.87(+0.73%) |
Aug 27, 2019 | 119.76 | 119.92 | 118.33 | 118.61 | 363,361 | -0.45(-0.38%) |
Aug 26, 2019 | 118.73 | 119.09 | 118.07 | 119.06 | 455,358 | +1.43(+1.21%) |
Aug 23, 2019 | 120.24 | 120.98 | 117.09 | 117.63 | 904,675 | -3.21(-2.66%) |
Aug 22, 2019 | 121.25 | 121.51 | 120.11 | 120.84 | 388,194 | -0.09(-0.08%) |
Aug 21, 2019 | 120.93 | 121.12 | 120.65 | 120.94 | 329,384 | +1.07(+0.90%) |
Aug 20, 2019 | 120.69 | 120.84 | 119.83 | 119.86 | 439,602 | -1.01(-0.83%) |
Aug 19, 2019 | 120.74 | 121.13 | 120.48 | 120.87 | 291,310 | +1.50(+1.26%) |
Aug 16, 2019 | 118.44 | 119.52 | 118.44 | 119.37 | 345,709 | +1.81(+1.54%) |
Aug 15, 2019 | 117.76 | 118.04 | 116.66 | 117.56 | 401,544 | +0.22(+0.18%) |
Aug 14, 2019 | 119.06 | 119.28 | 117.33 | 117.34 | 651,101 | -3.57(-2.95%) |
Aug 13, 2019 | 118.85 | 121.54 | 118.75 | 120.91 | 322,761 | +1.90(+1.60%) |
Aug 12, 2019 | 119.67 | 119.95 | 118.52 | 119.00 | 208,713 | -1.37(-1.14%) |
Aug 09, 2019 | 120.83 | 121.04 | 119.56 | 120.38 | 514,813 | -0.88(-0.72%) |
Aug 08, 2019 | 119.68 | 121.25 | 119.46 | 121.25 | 492,774 | +2.31(+1.94%) |
Aug 07, 2019 | 117.60 | 119.24 | 116.48 | 118.95 | 570,627 | -0.05(-0.04%) |
Aug 06, 2019 | 118.31 | 119.08 | 117.57 | 119.00 | 560,188 | +1.64(+1.40%) |
Aug 05, 2019 | 119.19 | 119.19 | 116.48 | 117.35 | 964,544 | -3.74(-3.09%) |
Aug 02, 2019 | 121.57 | 121.57 | 120.27 | 121.09 | 748,537 | -0.84(-0.69%) |
Aug 01, 2019 | 123.13 | 124.59 | 121.63 | 121.94 | 798,210 | -0.99(-0.80%) |
Jul 31, 2019 | 124.58 | 124.65 | 122.13 | 122.92 | 561,746 | -1.54(-1.24%) |
Jul 30, 2019 | 124.31 | 124.73 | 124.11 | 124.46 | 266,484 | -0.48(-0.38%) |
Jul 29, 2019 | 125.08 | 125.08 | 124.62 | 124.94 | 147,037 | -0.19(-0.15%) |
Jul 26, 2019 | 124.60 | 125.23 | 124.46 | 125.13 | 331,885 | +1.05(+0.84%) |
Jul 25, 2019 | 124.53 | 124.57 | 123.74 | 124.08 | 322,940 | -0.55(-0.44%) |
Jul 24, 2019 | 123.69 | 124.63 | 123.69 | 124.63 | 335,179 | +0.59(+0.47%) |
Jul 23, 2019 | 123.81 | 124.09 | 123.43 | 124.04 | 262,137 | +0.77(+0.63%) |
Jul 22, 2019 | 123.06 | 123.46 | 122.78 | 123.27 | 520,832 | +0.39(+0.32%) |
Jul 19, 2019 | 124.19 | 124.19 | 122.78 | 122.88 | 557,036 | -0.72(-0.58%) |
Jul 18, 2019 | 122.96 | 123.73 | 122.67 | 123.60 | 430,008 | +0.37(+0.30%) |
Jul 17, 2019 | 124.07 | 124.15 | 123.22 | 123.22 | 509,186 | -0.79(-0.64%) |
Jul 16, 2019 | 124.42 | 124.50 | 123.87 | 124.02 | 227,969 | -0.48(-0.38%) |
Jul 15, 2019 | 124.56 | 124.56 | 124.20 | 124.49 | 258,458 | +0.10(+0.08%) |
Jul 12, 2019 | 124.09 | 124.39 | 123.94 | 124.39 | 283,769 | +0.51(+0.41%) |
Jul 11, 2019 | 123.93 | 124.08 | 123.49 | 123.88 | 328,042 | +0.20(+0.17%) |
Jul 10, 2019 | 123.40 | 124.01 | 123.24 | 123.67 | 396,922 | +0.77(+0.62%) |
Jul 09, 2019 | 122.11 | 123.03 | 122.11 | 122.91 | 345,595 | +0.26(+0.21%) |
Jul 08, 2019 | 122.71 | 122.78 | 122.36 | 122.64 | 268,493 | -0.64(-0.52%) |
Jul 05, 2019 | 122.93 | 123.44 | 122.50 | 123.29 | 191,179 | -0.18(-0.14%) |
Jul 03, 2019 | 122.82 | 123.47 | 122.78 | 123.47 | 174,890 | +0.95(+0.78%) |
Jul 02, 2019 | 121.98 | 122.53 | 121.71 | 122.51 | 452,801 | +0.49(+0.41%) |
Jul 01, 2019 | 122.45 | 122.59 | 121.52 | 122.02 | 523,964 | +1.09(+0.90%) |
Jun 28, 2019 | 120.95 | 121.09 | 120.50 | 120.93 | 481,486 | +0.42(+0.35%) |
Jun 27, 2019 | 120.57 | 120.77 | 120.30 | 120.51 | 304,809 | +0.32(+0.26%) |
Jun 26, 2019 | 120.64 | 120.83 | 120.15 | 120.19 | 199,483 | -0.01(-0.01%) |
Jun 25, 2019 | 121.52 | 121.53 | 120.07 | 120.20 | 394,058 | -1.30(-1.07%) |
Jun 24, 2019 | 121.66 | 121.83 | 121.46 | 121.50 | 267,033 | -0.14(-0.12%) |
Jun 21, 2019 | 121.54 | 122.25 | 121.53 | 121.64 | 470,662 | -0.03(-0.02%) |
Jun 20, 2019 | 121.78 | 121.90 | 120.79 | 121.66 | 516,884 | +1.19(+0.98%) |
Jun 19, 2019 | 120.45 | 120.75 | 119.69 | 120.48 | 415,464 | +0.16(+0.13%) |
Jun 18, 2019 | 119.96 | 120.81 | 119.86 | 120.32 | 718,008 | +1.19(+0.99%) |
Jun 17, 2019 | 118.97 | 119.39 | 118.95 | 119.14 | 332,745 | +0.25(+0.21%) |
Jun 14, 2019 | 118.76 | 119.17 | 118.52 | 118.88 | 541,036 | -0.11(-0.09%) |
Jun 13, 2019 | 118.86 | 119.09 | 118.54 | 119.00 | 308,193 | +0.58(+0.49%) |
Jun 12, 2019 | 118.58 | 118.78 | 118.24 | 118.42 | 188,303 | -0.27(-0.23%) |
Jun 11, 2019 | 119.49 | 119.66 | 118.47 | 118.69 | 231,970 | +0.06(+0.05%) |
Jun 10, 2019 | 118.70 | 119.44 | 118.56 | 118.62 | 306,919 | +0.64(+0.54%) |
Jun 07, 2019 | 117.04 | 118.46 | 117.04 | 117.98 | 282,922 | +1.37(+1.18%) |
Jun 06, 2019 | 115.86 | 116.91 | 115.67 | 116.61 | 403,552 | +0.87(+0.75%) |
Jun 05, 2019 | 115.63 | 115.76 | 114.78 | 115.74 | 365,092 | +0.83(+0.73%) |
Jun 04, 2019 | 113.43 | 114.95 | 113.32 | 114.91 | 547,469 | +2.52(+2.24%) |
Jun 03, 2019 | 113.14 | 113.37 | 111.79 | 112.38 | 680,827 | -0.78(-0.69%) |
May 31, 2019 | 113.60 | 113.99 | 113.14 | 113.16 | 651,379 | -1.75(-1.52%) |
May 30, 2019 | 115.05 | 115.27 | 114.44 | 114.92 | 661,921 | +0.19(+0.16%) |
May 29, 2019 | 114.97 | 115.10 | 114.03 | 114.73 | 577,691 | -0.95(-0.83%) |
May 28, 2019 | 117.09 | 117.10 | 115.61 | 115.69 | 254,141 | -0.85(-0.73%) |
May 24, 2019 | 117.05 | 117.08 | 116.34 | 116.54 | 199,437 | +0.24(+0.21%) |
May 23, 2019 | 116.69 | 116.69 | 115.64 | 116.30 | 515,197 | -1.46(-1.24%) |
May 22, 2019 | 117.60 | 118.16 | 117.50 | 117.76 | 445,877 | -0.33(-0.28%) |
May 21, 2019 | 117.94 | 118.26 | 117.70 | 118.09 | 249,386 | +0.91(+0.77%) |
May 20, 2019 | 117.17 | 117.76 | 116.85 | 117.19 | 693,068 | -0.80(-0.68%) |
May 17, 2019 | 117.64 | 119.11 | 117.53 | 117.98 | 713,507 | -0.72(-0.61%) |
May 16, 2019 | 117.86 | 119.32 | 117.86 | 118.71 | 424,472 | +1.18(+1.00%) |
May 15, 2019 | 115.92 | 117.80 | 115.84 | 117.53 | 526,944 | +0.94(+0.80%) |
May 14, 2019 | 116.18 | 117.33 | 116.03 | 116.59 | 571,375 | +0.89(+0.77%) |
May 13, 2019 | 116.30 | 116.77 | 115.36 | 115.70 | 671,685 | -2.99(-2.52%) |
May 10, 2019 | 117.81 | 119.12 | 116.37 | 118.69 | 777,038 | +0.47(+0.40%) |
May 09, 2019 | 117.70 | 118.47 | 116.90 | 118.22 | 829,851 | -0.48(-0.41%) |
May 08, 2019 | 118.70 | 119.47 | 118.40 | 118.70 | 684,919 | -0.19(-0.16%) |
May 07, 2019 | 119.89 | 120.04 | 117.96 | 118.88 | 755,059 | -2.05(-1.69%) |
May 06, 2019 | 119.38 | 121.07 | 119.26 | 120.93 | 586,023 | -0.50(-0.41%) |
May 03, 2019 | 120.86 | 121.61 | 120.85 | 121.43 | 627,973 | +1.29(+1.07%) |
May 02, 2019 | 120.55 | 120.87 | 119.50 | 120.14 | 961,713 | -0.45(-0.38%) |
May 01, 2019 | 121.69 | 121.89 | 120.57 | 120.60 | 680,893 | -0.63(-0.52%) |
Apr 30, 2019 | 121.14 | 121.41 | 120.52 | 121.23 | 501,560 | -0.28(-0.23%) |
Apr 29, 2019 | 121.21 | 121.72 | 121.21 | 121.51 | 407,058 | +0.32(+0.26%) |
Apr 26, 2019 | 120.74 | 121.21 | 120.37 | 121.19 | 482,143 | +0.49(+0.41%) |
Apr 25, 2019 | 120.68 | 121.03 | 120.21 | 120.70 | 414,697 | +0.12(+0.10%) |
Apr 24, 2019 | 120.86 | 120.95 | 120.52 | 120.58 | 302,244 | -0.38(-0.31%) |
Apr 23, 2019 | 120.14 | 121.05 | 119.98 | 120.96 | 326,177 | +0.96(+0.80%) |
Apr 22, 2019 | 119.29 | 120.00 | 119.29 | 120.00 | 315,714 | +0.34(+0.29%) |
Apr 18, 2019 | 119.86 | 119.86 | 119.15 | 119.65 | 820,291 | +0.13(+0.11%) |
Apr 17, 2019 | 119.92 | 119.95 | 119.29 | 119.52 | 383,676 | +0.07(+0.06%) |
Apr 16, 2019 | 119.49 | 119.58 | 119.13 | 119.45 | 338,162 | +0.34(+0.29%) |
Apr 15, 2019 | 119.05 | 119.13 | 118.61 | 119.11 | 261,904 | +0.05(+0.04%) |
Apr 12, 2019 | 119.00 | 119.17 | 118.70 | 119.06 | 471,033 | +0.77(+0.65%) |
Apr 11, 2019 | 118.58 | 118.58 | 118.05 | 118.29 | 497,332 | -0.09(-0.08%) |
Apr 10, 2019 | 118.28 | 118.39 | 118.06 | 118.38 | 262,173 | +0.31(+0.26%) |
Apr 09, 2019 | 118.14 | 118.37 | 117.84 | 118.08 | 576,792 | -0.54(-0.45%) |
Apr 08, 2019 | 118.22 | 118.65 | 118.00 | 118.61 | 419,598 | +0.19(+0.16%) |
Apr 05, 2019 | 118.37 | 118.50 | 118.20 | 118.43 | 540,496 | +0.37(+0.31%) |
Apr 04, 2019 | 117.83 | 118.18 | 117.58 | 118.06 | 434,294 | +0.35(+0.30%) |
Apr 03, 2019 | 118.03 | 118.24 | 117.35 | 117.71 | 627,180 | +0.15(+0.13%) |
Apr 02, 2019 | 117.51 | 117.63 | 117.20 | 117.56 | 334,747 | +0.07(+0.06%) |
Apr 01, 2019 | 117.03 | 117.59 | 116.89 | 117.49 | 445,767 | +1.34(+1.16%) |
Mar 29, 2019 | 116.13 | 116.23 | 115.48 | 116.15 | 895,255 | +0.70(+0.61%) |
Mar 28, 2019 | 115.33 | 115.61 | 114.81 | 115.44 | 456,293 | +0.35(+0.31%) |
Mar 27, 2019 | 115.76 | 115.96 | 114.39 | 115.09 | 782,905 | -0.58(-0.50%) |
Mar 26, 2019 | 115.75 | 116.20 | 115.13 | 115.67 | 550,930 | +0.83(+0.72%) |
Mar 25, 2019 | 114.78 | 115.31 | 114.25 | 114.85 | 1,114,601 | -0.15(-0.13%) |
Mar 22, 2019 | 116.60 | 116.91 | 114.98 | 115.00 | 1,208,486 | -2.23(-1.91%) |
Mar 21, 2019 | 115.63 | 117.40 | 115.61 | 117.23 | 564,101 | +1.16(+1.00%) |
Mar 20, 2019 | 116.10 | 116.84 | 115.57 | 116.07 | 801,074 | -0.21(-0.18%) |
Mar 19, 2019 | 116.65 | 117.06 | 115.84 | 116.28 | 767,660 | +0.08(+0.07%) |
Mar 18, 2019 | 115.80 | 116.29 | 115.79 | 116.20 | 543,628 | +0.45(+0.39%) |
Mar 15, 2019 | 115.35 | 116.07 | 115.19 | 115.75 | 638,017 | +0.61(+0.53%) |
Mar 14, 2019 | 115.20 | 115.49 | 115.03 | 115.14 | 358,968 | -0.09(-0.08%) |
Mar 13, 2019 | 114.85 | 115.62 | 114.75 | 115.23 | 492,816 | +0.82(+0.72%) |
Mar 12, 2019 | 114.21 | 114.73 | 114.19 | 114.41 | 570,383 | +0.37(+0.32%) |
Mar 11, 2019 | 112.66 | 114.10 | 112.66 | 114.04 | 482,591 | +1.73(+1.54%) |
Mar 08, 2019 | 111.55 | 112.37 | 111.40 | 112.31 | 793,404 | -0.15(-0.13%) |
Mar 07, 2019 | 113.22 | 113.30 | 112.05 | 112.46 | 1,821,241 | -0.96(-0.85%) |
Mar 06, 2019 | 114.04 | 114.05 | 113.29 | 113.42 | 587,719 | -0.63(-0.55%) |
Mar 05, 2019 | 114.10 | 114.32 | 113.64 | 114.05 | 378,412 | +0.01(+0.01%) |
Mar 04, 2019 | 114.77 | 114.93 | 113.00 | 114.04 | 754,343 | -0.29(-0.25%) |
Mar 01, 2019 | 114.25 | 114.43 | 113.64 | 114.32 | 512,212 | +0.82(+0.72%) |
Feb 28, 2019 | 113.70 | 113.92 | 113.36 | 113.50 | 560,878 | -0.30(-0.26%) |
Feb 27, 2019 | 113.58 | 113.96 | 113.11 | 113.80 | 539,490 | -0.07(-0.06%) |
Feb 26, 2019 | 113.57 | 114.24 | 113.54 | 113.87 | 288,536 | +0.03(+0.02%) |
Feb 25, 2019 | 114.20 | 114.54 | 113.82 | 113.84 | 1,018,519 | +0.31(+0.28%) |
Feb 22, 2019 | 113.13 | 113.58 | 113.06 | 113.53 | 370,587 | +0.67(+0.60%) |
Feb 21, 2019 | 112.98 | 113.12 | 112.39 | 112.86 | 568,445 | -0.40(-0.35%) |
Feb 20, 2019 | 113.04 | 113.43 | 112.73 | 113.25 | 591,758 | +0.22(+0.20%) |
Feb 19, 2019 | 112.51 | 113.34 | 112.51 | 113.03 | 315,968 | +0.19(+0.16%) |
Feb 15, 2019 | 112.45 | 112.85 | 112.30 | 112.85 | 595,866 | +1.25(+1.12%) |
Feb 14, 2019 | 111.42 | 112.08 | 111.03 | 111.60 | 598,480 | -0.29(-0.26%) |
Feb 13, 2019 | 112.00 | 112.39 | 111.85 | 111.89 | 343,295 | +0.29(+0.26%) |
Feb 12, 2019 | 110.74 | 111.76 | 110.74 | 111.60 | 619,856 | +1.46(+1.32%) |
Feb 11, 2019 | 110.48 | 110.58 | 109.91 | 110.14 | 542,163 | -0.05(-0.04%) |
Feb 08, 2019 | 109.53 | 110.21 | 109.14 | 110.19 | 475,695 | -0.03(-0.03%) |
Feb 07, 2019 | 110.67 | 110.75 | 109.43 | 110.22 | 1,042,493 | -1.25(-1.13%) |
Feb 06, 2019 | 111.55 | 111.76 | 111.18 | 111.47 | 518,382 | -0.21(-0.19%) |
Feb 05, 2019 | 111.28 | 111.80 | 111.15 | 111.68 | 542,135 | +0.63(+0.56%) |
Feb 04, 2019 | 110.13 | 111.07 | 110.03 | 111.06 | 511,873 | +0.89(+0.80%) |
Feb 01, 2019 | 110.28 | 110.80 | 109.89 | 110.17 | 855,169 | -0.05(-0.05%) |
Jan 31, 2019 | 109.26 | 110.50 | 109.20 | 110.23 | 830,289 | +1.02(+0.93%) |
Jan 30, 2019 | 108.10 | 109.55 | 107.79 | 109.21 | 824,136 | +1.88(+1.75%) |
Jan 29, 2019 | 107.67 | 107.88 | 107.04 | 107.33 | 356,038 | -0.31(-0.29%) |
Jan 28, 2019 | 107.73 | 107.73 | 106.83 | 107.64 | 792,135 | -1.06(-0.98%) |
Jan 25, 2019 | 108.62 | 109.10 | 108.46 | 108.70 | 1,311,468 | +0.80(+0.74%) |
Jan 24, 2019 | 107.96 | 108.16 | 107.25 | 107.90 | 436,403 | -0.12(-0.11%) |
Jan 23, 2019 | 108.21 | 108.54 | 106.89 | 108.02 | 705,628 | +0.32(+0.30%) |
Jan 22, 2019 | 108.44 | 108.60 | 106.91 | 107.70 | 1,467,241 | -1.53(-1.40%) |
Jan 18, 2019 | 108.90 | 109.53 | 108.41 | 109.23 | 1,013,806 | +1.27(+1.18%) |
Jan 17, 2019 | 106.81 | 108.36 | 106.72 | 107.96 | 847,288 | +0.78(+0.72%) |
Jan 16, 2019 | 107.24 | 107.67 | 107.16 | 107.18 | 1,034,340 | +0.22(+0.21%) |
Jan 15, 2019 | 105.84 | 107.12 | 105.84 | 106.96 | 636,367 | +1.29(+1.22%) |
Jan 14, 2019 | 105.34 | 105.98 | 105.19 | 105.67 | 273,927 | -0.53(-0.50%) |
Jan 11, 2019 | 105.75 | 106.24 | 105.45 | 106.19 | 489,891 | -0.01(-0.01%) |
Jan 10, 2019 | 105.29 | 106.33 | 104.92 | 106.20 | 611,676 | +0.20(+0.19%) |
Jan 09, 2019 | 106.05 | 106.43 | 105.36 | 106.00 | 825,055 | +0.34(+0.32%) |
Jan 08, 2019 | 105.23 | 106.02 | 104.66 | 105.66 | 1,003,358 | +0.93(+0.89%) |
Jan 07, 2019 | 104.23 | 105.33 | 103.67 | 104.73 | 930,609 | +0.67(+0.65%) |
Jan 04, 2019 | 102.08 | 104.30 | 101.89 | 104.05 | 1,184,363 | +3.56(+3.54%) |
Jan 03, 2019 | 102.31 | 102.50 | 100.32 | 100.49 | 1,771,509 | -2.78(-2.69%) |
Jan 02, 2019 | 101.27 | 103.65 | 101.12 | 103.27 | 1,049,675 | +0.34(+0.33%) |
Dec 31, 2018 | 102.77 | 103.03 | 101.96 | 102.93 | 1,598,403 | +0.97(+0.95%) |
Dec 28, 2018 | 102.64 | 103.49 | 101.48 | 101.96 | 1,726,158 | -0.14(-0.14%) |
Dec 27, 2018 | 99.93 | 102.10 | 98.22 | 102.10 | 2,291,707 | +0.81(+0.80%) |
Dec 26, 2018 | 96.91 | 101.30 | 96.19 | 101.28 | 2,628,749 | +4.99(+5.19%) |
Dec 24, 2018 | 98.11 | 98.76 | 96.29 | 96.29 | 1,844,595 | -2.57(-2.60%) |
Dec 21, 2018 | 101.30 | 102.66 | 98.55 | 98.87 | 3,131,683 | -2.24(-2.22%) |
Dec 20, 2018 | 102.16 | 102.94 | 100.15 | 101.11 | 2,746,466 | -1.63(-1.59%) |
Dec 19, 2018 | 104.56 | 105.94 | 101.98 | 102.74 | 2,578,488 | -1.73(-1.66%) |
Dec 18, 2018 | 105.22 | 105.60 | 103.75 | 104.48 | 1,361,638 | +0.09(+0.09%) |
Dec 17, 2018 | 106.00 | 106.60 | 103.73 | 104.39 | 1,473,162 | -2.16(-2.03%) |
Dec 14, 2018 | 107.64 | 108.01 | 106.27 | 106.55 | 1,073,440 | -2.18(-2.01%) |
Dec 13, 2018 | 109.03 | 109.54 | 108.17 | 108.73 | 1,069,922 | +0.16(+0.14%) |
Dec 12, 2018 | 109.45 | 110.03 | 108.52 | 108.58 | 874,122 | +0.54(+0.50%) |
Dec 11, 2018 | 109.50 | 109.60 | 107.29 | 108.04 | 902,674 | +0.00(+0.00%) |
Dec 10, 2018 | 107.60 | 108.45 | 105.74 | 108.04 | 1,285,829 | +0.29(+0.27%) |
Dec 07, 2018 | 110.21 | 110.90 | 107.38 | 107.74 | 851,736 | -2.68(-2.43%) |
Dec 06, 2018 | 108.63 | 110.42 | 107.37 | 110.42 | 1,200,305 | -0.14(-0.12%) |
Dec 04, 2018 | 113.95 | 114.07 | 110.39 | 110.56 | 1,009,925 | -3.75(-3.28%) |
Dec 03, 2018 | 114.72 | 114.94 | 113.64 | 114.31 | 677,526 | +1.40(+1.24%) |
Nov 30, 2018 | 111.94 | 113.03 | 111.83 | 112.91 | 724,814 | +0.92(+0.82%) |
Nov 29, 2018 | 111.86 | 112.60 | 111.37 | 111.99 | 508,294 | -0.19(-0.17%) |
Nov 28, 2018 | 109.99 | 112.18 | 109.66 | 112.18 | 927,041 | +2.74(+2.51%) |
Nov 27, 2018 | 108.40 | 109.44 | 108.05 | 109.44 | 451,326 | +0.57(+0.52%) |
Nov 26, 2018 | 108.15 | 108.91 | 107.94 | 108.87 | 581,863 | +1.78(+1.66%) |
Nov 23, 2018 | 107.16 | 107.71 | 107.08 | 107.09 | 234,233 | -0.94(-0.87%) |
Nov 21, 2018 | 108.03 | 108.03 | 108.03 | 0 | +0.16(+0.15%) | |
Nov 20, 2018 | 108.39 | 109.08 | 107.41 | 107.86 | 974,178 | -2.23(-2.03%) |
Nov 19, 2018 | 111.72 | 111.73 | 109.66 | 110.09 | 686,455 | -1.87(-1.67%) |
Nov 16, 2018 | 111.14 | 112.34 | 110.97 | 111.96 | 766,541 | +0.15(+0.13%) |
Nov 15, 2018 | 110.13 | 112.01 | 109.36 | 111.82 | 1,569,154 | +1.20(+1.09%) |
Nov 14, 2018 | 112.36 | 112.45 | 109.92 | 110.61 | 904,949 | -0.77(-0.69%) |
Nov 13, 2018 | 111.86 | 112.77 | 111.10 | 111.39 | 602,047 | -0.27(-0.24%) |
Nov 12, 2018 | 113.66 | 113.66 | 111.43 | 111.65 | 577,498 | -2.31(-2.03%) |
Nov 09, 2018 | 114.53 | 114.69 | 113.34 | 113.97 | 535,358 | -1.08(-0.94%) |
Nov 08, 2018 | 114.97 | 115.38 | 114.58 | 115.05 | 387,969 | -0.19(-0.17%) |
Nov 07, 2018 | 113.74 | 115.33 | 113.68 | 115.24 | 671,043 | +2.52(+2.24%) |
Nov 06, 2018 | 112.11 | 112.79 | 111.96 | 112.72 | 565,190 | +0.63(+0.57%) |
Nov 05, 2018 | 111.64 | 112.28 | 111.29 | 112.08 | 372,673 | +0.71(+0.63%) |
Nov 02, 2018 | 112.61 | 112.79 | 110.49 | 111.38 | 965,366 | -0.85(-0.76%) |
Nov 01, 2018 | 111.67 | 112.27 | 111.00 | 112.23 | 734,341 | +0.97(+0.87%) |
Oct 31, 2018 | 111.13 | 112.24 | 110.92 | 111.26 | 951,300 | +1.41(+1.29%) |
Oct 30, 2018 | 108.24 | 109.98 | 107.97 | 109.84 | 1,829,859 | +1.41(+1.30%) |
Oct 29, 2018 | 110.74 | 111.28 | 106.69 | 108.44 | 1,307,631 | -0.90(-0.82%) |
Oct 26, 2018 | 109.60 | 110.78 | 108.17 | 109.34 | 1,671,225 | -2.13(-1.91%) |
Oct 25, 2018 | 110.04 | 112.17 | 109.65 | 111.47 | 767,656 | +2.36(+2.16%) |
Oct 24, 2018 | 112.70 | 112.73 | 108.89 | 109.11 | 1,130,388 | -3.70(-3.28%) |
Oct 23, 2018 | 111.48 | 113.31 | 110.74 | 112.81 | 1,325,125 | -0.47(-0.41%) |
Oct 22, 2018 | 114.01 | 114.16 | 112.99 | 113.28 | 559,776 | -0.41(-0.36%) |
Oct 19, 2018 | 113.83 | 114.86 | 113.35 | 113.69 | 1,160,052 | +0.21(+0.19%) |
Oct 18, 2018 | 114.79 | 114.99 | 112.88 | 113.48 | 927,575 | -1.71(-1.48%) |
Oct 17, 2018 | 115.07 | 115.48 | 114.00 | 115.19 | 880,378 | +0.20(+0.18%) |
Oct 16, 2018 | 113.52 | 115.21 | 113.35 | 114.98 | 1,078,990 | +2.38(+2.11%) |
Oct 15, 2018 | 113.19 | 113.74 | 112.59 | 112.61 | 860,760 | -0.79(-0.70%) |
Oct 12, 2018 | 113.82 | 113.85 | 111.84 | 113.40 | 1,085,642 | +1.77(+1.59%) |
Oct 11, 2018 | 113.60 | 114.40 | 110.81 | 111.62 | 3,575,110 | -2.52(-2.20%) |
Oct 10, 2018 | 117.83 | 117.83 | 114.02 | 114.14 | 2,325,382 | -3.93(-3.33%) |
Oct 09, 2018 | 117.85 | 118.64 | 117.66 | 118.07 | 987,861 | +0.01(+0.01%) |
Oct 08, 2018 | 117.64 | 118.25 | 117.02 | 118.06 | 979,105 | +0.08(+0.07%) |
Oct 05, 2018 | 118.78 | 119.04 | 117.28 | 117.98 | 942,052 | -0.76(-0.64%) |
Oct 04, 2018 | 119.52 | 119.52 | 117.96 | 118.74 | 893,781 | -1.03(-0.86%) |
Oct 03, 2018 | 120.18 | 120.38 | 119.56 | 119.77 | 543,214 | +0.11(+0.09%) |
Oct 02, 2018 | 119.50 | 119.97 | 119.41 | 119.66 | 375,967 | +0.07(+0.06%) |