Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 112.18 | 112.27 | 111.97 | 112.07 | 43,016 | +0.00(+0.00%) |
Jul 30, 2019 | 112.11 | 112.16 | 112.03 | 112.07 | 128,810 | +0.00(+0.00%) |
Jul 29, 2019 | 112.20 | 112.22 | 112.05 | 112.07 | 720,981 | -0.02(-0.02%) |
Jul 26, 2019 | 112.11 | 112.11 | 112.00 | 112.09 | 44,000 | +0.04(+0.04%) |
Jul 25, 2019 | 112.07 | 112.15 | 111.97 | 112.05 | 54,331 | -0.13(-0.12%) |
Jul 24, 2019 | 112.24 | 112.24 | 112.12 | 112.18 | 46,504 | +0.11(+0.10%) |
Jul 23, 2019 | 112.08 | 112.14 | 112.03 | 112.07 | 46,188 | -0.03(-0.03%) |
Jul 22, 2019 | 112.25 | 112.25 | 112.10 | 112.10 | 33,805 | +0.00(+0.00%) |
Jul 19, 2019 | 112.09 | 112.15 | 112.04 | 112.10 | 56,100 | -0.08(-0.07%) |
Jul 18, 2019 | 112.02 | 112.24 | 111.95 | 112.18 | 96,901 | +0.19(+0.17%) |
Jul 17, 2019 | 111.83 | 112.01 | 111.83 | 111.99 | 55,165 | +0.25(+0.22%) |
Jul 16, 2019 | 111.78 | 111.82 | 111.70 | 111.74 | 111,175 | -0.15(-0.13%) |
Jul 15, 2019 | 111.78 | 111.95 | 111.78 | 111.89 | 132,180 | +0.06(+0.05%) |
Jul 12, 2019 | 111.69 | 111.86 | 111.69 | 111.83 | 33,900 | +0.12(+0.11%) |
Jul 11, 2019 | 111.96 | 111.96 | 111.71 | 111.71 | 60,651 | -0.19(-0.17%) |
Jul 10, 2019 | 111.86 | 111.99 | 111.84 | 111.90 | 63,730 | +0.17(+0.15%) |
Jul 09, 2019 | 111.89 | 111.90 | 111.71 | 111.73 | 330,561 | -0.10(-0.09%) |
Jul 08, 2019 | 112.00 | 112.00 | 111.81 | 111.83 | 55,385 | -0.02(-0.02%) |
Jul 05, 2019 | 111.95 | 111.96 | 111.79 | 111.85 | 52,100 | -0.41(-0.37%) |
Jul 03, 2019 | 112.24 | 112.36 | 112.24 | 112.26 | 117,100 | +0.03(+0.03%) |
Jul 02, 2019 | 112.20 | 112.35 | 112.11 | 112.23 | 106,085 | +0.16(+0.14%) |
Jul 01, 2019 | 112.36 | 112.36 | 111.99 | 112.07 | 341,482 | -0.21(-0.19%) |
Jun 28, 2019 | 112.22 | 112.38 | 112.20 | 112.28 | 120,100 | +0.06(+0.05%) |
Jun 27, 2019 | 112.16 | 112.28 | 112.11 | 112.22 | 88,446 | +0.14(+0.12%) |
Jun 26, 2019 | 112.30 | 112.30 | 112.02 | 112.08 | 127,768 | -0.22(-0.20%) |
Jun 25, 2019 | 112.33 | 112.42 | 112.23 | 112.30 | 77,283 | -0.01(-0.01%) |
Jun 24, 2019 | 112.15 | 112.32 | 112.15 | 112.31 | 259,432 | +0.19(+0.17%) |
Jun 21, 2019 | 112.07 | 112.12 | 112.00 | 112.12 | 73,800 | -0.13(-0.12%) |
Jun 20, 2019 | 112.27 | 112.42 | 112.20 | 112.25 | 751,876 | +0.17(+0.15%) |
Jun 19, 2019 | 111.62 | 112.11 | 111.55 | 112.08 | 93,926 | +0.36(+0.32%) |
Jun 18, 2019 | 111.87 | 111.93 | 111.72 | 111.72 | 56,213 | +0.10(+0.09%) |
Jun 17, 2019 | 111.62 | 111.71 | 111.60 | 111.62 | 60,048 | -0.02(-0.02%) |
Jun 14, 2019 | 111.62 | 111.75 | 111.59 | 111.64 | 162,700 | -0.03(-0.03%) |
Jun 13, 2019 | 111.53 | 111.76 | 111.53 | 111.67 | 122,745 | +0.14(+0.13%) |
Jun 12, 2019 | 111.40 | 111.56 | 111.40 | 111.53 | 211,715 | +0.16(+0.14%) |
Jun 11, 2019 | 111.32 | 111.41 | 111.30 | 111.37 | 224,435 | +0.00(+0.00%) |
Jun 10, 2019 | 111.51 | 111.51 | 111.37 | 111.37 | 379,077 | -0.24(-0.22%) |
Jun 07, 2019 | 111.72 | 111.75 | 111.58 | 111.61 | 79,400 | +0.18(+0.17%) |
Jun 06, 2019 | 111.55 | 111.58 | 111.39 | 111.43 | 129,102 | -0.11(-0.10%) |
Jun 05, 2019 | 111.66 | 111.66 | 111.45 | 111.54 | 121,450 | +0.14(+0.13%) |
Jun 04, 2019 | 111.31 | 111.43 | 111.25 | 111.40 | 50,505 | -0.10(-0.09%) |
Jun 03, 2019 | 111.27 | 111.57 | 111.23 | 111.50 | 48,240 | +0.04(+0.04%) |
May 31, 2019 | 111.24 | 111.46 | 111.18 | 111.46 | 48,700 | +0.40(+0.36%) |
May 30, 2019 | 110.89 | 111.07 | 110.77 | 111.06 | 87,427 | +0.26(+0.23%) |
May 29, 2019 | 110.99 | 111.04 | 110.80 | 110.80 | 78,323 | -0.03(-0.03%) |
May 28, 2019 | 110.86 | 110.94 | 110.72 | 110.83 | 33,324 | +0.19(+0.17%) |
May 24, 2019 | 110.66 | 110.69 | 110.59 | 110.64 | 83,800 | -0.02(-0.02%) |
May 23, 2019 | 110.48 | 110.76 | 110.48 | 110.66 | 293,280 | +0.28(+0.25%) |
May 22, 2019 | 110.38 | 110.43 | 110.29 | 110.38 | 33,548 | +0.17(+0.15%) |
May 21, 2019 | 110.28 | 110.33 | 110.20 | 110.21 | 36,359 | -0.09(-0.08%) |
May 20, 2019 | 110.40 | 110.44 | 110.27 | 110.30 | 34,126 | -0.14(-0.12%) |
May 17, 2019 | 110.50 | 110.51 | 110.34 | 110.43 | 44,400 | +0.05(+0.05%) |
May 16, 2019 | 110.44 | 110.47 | 110.29 | 110.38 | 710,275 | -0.07(-0.06%) |
May 15, 2019 | 110.51 | 110.62 | 110.41 | 110.45 | 43,708 | +0.13(+0.12%) |
May 14, 2019 | 110.28 | 110.37 | 110.23 | 110.32 | 36,927 | +0.02(+0.02%) |
May 13, 2019 | 110.28 | 110.42 | 110.25 | 110.30 | 56,081 | +0.18(+0.16%) |
May 10, 2019 | 110.10 | 110.23 | 110.09 | 110.12 | 44,700 | +0.00(+0.00%) |
May 09, 2019 | 110.15 | 110.23 | 110.03 | 110.12 | 323,461 | +0.13(+0.12%) |
May 08, 2019 | 110.21 | 110.21 | 109.95 | 109.99 | 393,171 | -0.13(-0.12%) |
May 07, 2019 | 110.13 | 110.14 | 110.06 | 110.12 | 42,361 | +0.17(+0.15%) |
May 06, 2019 | 109.99 | 110.02 | 109.93 | 109.95 | 57,542 | +0.15(+0.14%) |
May 03, 2019 | 109.75 | 109.91 | 109.75 | 109.80 | 309,200 | +0.06(+0.05%) |
May 02, 2019 | 109.88 | 109.89 | 109.73 | 109.74 | 40,076 | -0.15(-0.14%) |
May 01, 2019 | 110.00 | 110.25 | 109.87 | 109.89 | 60,958 | -0.30(-0.27%) |
Apr 30, 2019 | 110.10 | 110.26 | 110.10 | 110.19 | 60,804 | +0.11(+0.10%) |
Apr 29, 2019 | 110.15 | 110.15 | 110.03 | 110.08 | 45,400 | -0.10(-0.09%) |
Apr 26, 2019 | 110.20 | 110.22 | 110.14 | 110.18 | 32,800 | +0.15(+0.14%) |
Apr 25, 2019 | 110.07 | 110.08 | 109.98 | 110.03 | 51,814 | -0.07(-0.06%) |
Apr 24, 2019 | 110.00 | 110.10 | 110.00 | 110.10 | 67,162 | +0.23(+0.21%) |
Apr 23, 2019 | 109.74 | 109.87 | 109.74 | 109.87 | 40,296 | +0.17(+0.15%) |
Apr 22, 2019 | 109.82 | 109.82 | 109.69 | 109.70 | 67,848 | -0.13(-0.12%) |
Apr 18, 2019 | 109.80 | 109.85 | 109.76 | 109.83 | 36,200 | +0.18(+0.16%) |
Apr 17, 2019 | 109.68 | 109.77 | 109.65 | 109.65 | 45,740 | -0.01(-0.01%) |
Apr 16, 2019 | 109.69 | 109.75 | 109.65 | 109.66 | 63,675 | -0.11(-0.10%) |
Apr 15, 2019 | 109.72 | 109.82 | 109.72 | 109.77 | 56,361 | -0.01(-0.01%) |
Apr 12, 2019 | 109.83 | 109.84 | 109.75 | 109.78 | 79,700 | -0.19(-0.17%) |
Apr 11, 2019 | 109.98 | 109.99 | 109.93 | 109.97 | 54,488 | -0.08(-0.07%) |
Apr 10, 2019 | 109.94 | 110.09 | 109.94 | 110.05 | 37,210 | +0.13(+0.12%) |
Apr 09, 2019 | 109.98 | 109.98 | 109.88 | 109.92 | 54,776 | +0.12(+0.11%) |
Apr 08, 2019 | 109.87 | 109.87 | 109.78 | 109.80 | 45,489 | -0.01(-0.01%) |
Apr 05, 2019 | 109.82 | 109.87 | 109.75 | 109.81 | 52,100 | -0.02(-0.02%) |
Apr 04, 2019 | 109.85 | 109.85 | 109.75 | 109.83 | 35,617 | +0.08(+0.07%) |
Apr 03, 2019 | 109.79 | 109.79 | 109.69 | 109.75 | 45,291 | -0.07(-0.06%) |
Apr 02, 2019 | 109.94 | 109.94 | 109.79 | 109.82 | 104,773 | +0.07(+0.06%) |
Apr 01, 2019 | 109.87 | 109.93 | 109.72 | 109.75 | 55,419 | -0.51(-0.46%) |
Mar 29, 2019 | 110.23 | 110.29 | 110.19 | 110.26 | 56,100 | -0.15(-0.14%) |
Mar 28, 2019 | 110.35 | 110.42 | 110.32 | 110.41 | 59,916 | -0.03(-0.02%) |
Mar 27, 2019 | 110.47 | 110.56 | 110.36 | 110.44 | 284,905 | +0.12(+0.10%) |
Mar 26, 2019 | 110.26 | 110.37 | 110.12 | 110.32 | 90,647 | +0.08(+0.07%) |
Mar 25, 2019 | 110.05 | 110.35 | 110.03 | 110.24 | 197,708 | +0.14(+0.13%) |
Mar 22, 2019 | 109.96 | 110.12 | 109.87 | 110.10 | 96,800 | +0.46(+0.42%) |
Mar 21, 2019 | 109.75 | 109.75 | 109.61 | 109.64 | 91,411 | -0.07(-0.06%) |
Mar 20, 2019 | 109.31 | 109.71 | 109.31 | 109.71 | 54,639 | +0.38(+0.35%) |
Mar 19, 2019 | 109.32 | 109.35 | 109.25 | 109.33 | 78,212 | +0.02(+0.02%) |
Mar 18, 2019 | 109.37 | 109.39 | 109.30 | 109.31 | 45,716 | -0.09(-0.08%) |
Mar 15, 2019 | 109.37 | 109.40 | 109.29 | 109.40 | 45,200 | +0.21(+0.19%) |
Mar 14, 2019 | 109.22 | 109.26 | 109.16 | 109.19 | 93,213 | -0.05(-0.05%) |
Mar 13, 2019 | 109.27 | 109.28 | 109.19 | 109.24 | 64,533 | -0.01(-0.00%) |
Mar 12, 2019 | 109.22 | 109.27 | 109.12 | 109.25 | 73,752 | +0.17(+0.15%) |
Mar 11, 2019 | 109.09 | 109.13 | 109.06 | 109.08 | 22,339 | -0.02(-0.02%) |
Mar 08, 2019 | 109.09 | 109.16 | 109.08 | 109.10 | 68,600 | +0.03(+0.03%) |
Mar 07, 2019 | 109.07 | 109.09 | 108.98 | 109.07 | 93,507 | +0.25(+0.23%) |
Mar 06, 2019 | 108.76 | 108.93 | 108.76 | 108.82 | 1,171,718 | +0.04(+0.04%) |
Mar 05, 2019 | 108.65 | 108.79 | 108.65 | 108.78 | 124,005 | +0.04(+0.04%) |
Mar 04, 2019 | 108.64 | 108.79 | 108.64 | 108.74 | 81,549 | +0.12(+0.11%) |
Mar 01, 2019 | 108.66 | 108.76 | 108.59 | 108.62 | 60,000 | -0.36(-0.33%) |
Feb 28, 2019 | 109.03 | 109.03 | 108.89 | 108.98 | 91,188 | -0.06(-0.06%) |
Feb 27, 2019 | 109.23 | 109.23 | 108.97 | 109.04 | 93,874 | -0.13(-0.12%) |
Feb 26, 2019 | 109.19 | 109.27 | 109.08 | 109.17 | 83,168 | +0.12(+0.11%) |
Feb 25, 2019 | 109.05 | 109.07 | 108.96 | 109.05 | 280,429 | +0.06(+0.06%) |
Feb 22, 2019 | 108.85 | 109.10 | 108.85 | 108.98 | 61,500 | +0.09(+0.09%) |
Feb 21, 2019 | 108.82 | 108.95 | 108.76 | 108.89 | 152,883 | -0.10(-0.10%) |
Feb 20, 2019 | 109.02 | 109.09 | 108.91 | 108.99 | 134,560 | +0.04(+0.04%) |
Feb 19, 2019 | 108.96 | 109.03 | 108.92 | 108.95 | 71,276 | +0.02(+0.02%) |
Feb 15, 2019 | 108.90 | 108.98 | 108.84 | 108.93 | 34,300 | +0.00(+0.00%) |
Feb 14, 2019 | 108.89 | 109.03 | 108.85 | 108.93 | 49,600 | +0.18(+0.17%) |
Feb 13, 2019 | 108.66 | 108.78 | 108.65 | 108.75 | 292,380 | -0.08(-0.07%) |
Feb 12, 2019 | 108.88 | 108.88 | 108.76 | 108.83 | 128,143 | -0.01(-0.01%) |
Feb 11, 2019 | 108.85 | 108.90 | 108.82 | 108.84 | 74,303 | -0.09(-0.08%) |
Feb 08, 2019 | 109.03 | 109.03 | 108.91 | 108.93 | 219,600 | +0.14(+0.13%) |
Feb 07, 2019 | 108.86 | 108.89 | 108.73 | 108.79 | 328,492 | +0.09(+0.08%) |
Feb 06, 2019 | 108.82 | 108.83 | 108.69 | 108.70 | 144,789 | +0.06(+0.06%) |
Feb 05, 2019 | 108.63 | 108.72 | 108.62 | 108.64 | 132,113 | +0.10(+0.09%) |
Feb 04, 2019 | 108.58 | 108.64 | 108.51 | 108.54 | 145,055 | -0.08(-0.07%) |
Feb 01, 2019 | 108.90 | 109.01 | 108.60 | 108.62 | 286,800 | -0.48(-0.44%) |
Jan 31, 2019 | 108.98 | 109.21 | 108.87 | 109.10 | 361,455 | +0.33(+0.30%) |
Jan 30, 2019 | 108.66 | 108.81 | 108.54 | 108.77 | 302,806 | +0.18(+0.17%) |
Jan 29, 2019 | 108.50 | 108.70 | 108.43 | 108.59 | 1,773,247 | +0.18(+0.17%) |
Jan 28, 2019 | 108.40 | 108.50 | 108.40 | 108.41 | 272,117 | +0.00(+0.00%) |
Jan 25, 2019 | 108.47 | 108.58 | 108.39 | 108.41 | 152,200 | -0.07(-0.06%) |
Jan 24, 2019 | 108.44 | 108.60 | 108.44 | 108.48 | 156,573 | +0.18(+0.17%) |
Jan 23, 2019 | 108.45 | 108.47 | 108.26 | 108.30 | 63,320 | -0.08(-0.07%) |
Jan 22, 2019 | 108.40 | 108.44 | 108.14 | 108.38 | 187,030 | +0.14(+0.13%) |
Jan 18, 2019 | 108.20 | 108.30 | 108.14 | 108.24 | 144,400 | -0.01(-0.01%) |
Jan 17, 2019 | 108.28 | 108.35 | 108.25 | 108.25 | 137,218 | -0.04(-0.04%) |
Jan 16, 2019 | 108.20 | 108.32 | 108.20 | 108.29 | 368,686 | +0.02(+0.02%) |
Jan 15, 2019 | 108.45 | 108.45 | 108.22 | 108.27 | 336,241 | +0.02(+0.02%) |
Jan 14, 2019 | 108.38 | 108.46 | 108.20 | 108.25 | 170,777 | -0.14(-0.13%) |
Jan 11, 2019 | 108.29 | 108.42 | 108.28 | 108.39 | 64,500 | +0.25(+0.23%) |
Jan 10, 2019 | 108.34 | 108.34 | 108.14 | 108.14 | 74,326 | -0.03(-0.03%) |
Jan 09, 2019 | 108.08 | 108.22 | 107.99 | 108.17 | 44,561 | +0.14(+0.13%) |
Jan 08, 2019 | 108.17 | 108.20 | 108.03 | 108.03 | 110,371 | -0.11(-0.10%) |
Jan 07, 2019 | 108.41 | 108.46 | 108.14 | 108.14 | 152,807 | -0.12(-0.11%) |
Jan 04, 2019 | 108.54 | 108.54 | 108.25 | 108.26 | 341,100 | -0.52(-0.48%) |
Jan 03, 2019 | 108.33 | 108.81 | 108.33 | 108.78 | 95,045 | +0.45(+0.41%) |
Jan 02, 2019 | 108.36 | 108.36 | 108.22 | 108.33 | 72,645 | +0.11(+0.11%) |
Dec 31, 2018 | 108.10 | 108.31 | 107.99 | 108.22 | 703,100 | +0.15(+0.14%) |
Dec 28, 2018 | 107.92 | 108.11 | 107.81 | 108.07 | 406,400 | +0.30(+0.28%) |
Dec 27, 2018 | 107.71 | 107.93 | 107.71 | 107.77 | 557,235 | +0.12(+0.11%) |
Dec 26, 2018 | 107.80 | 107.89 | 107.62 | 107.65 | 205,264 | -0.16(-0.15%) |
Dec 24, 2018 | 107.75 | 107.89 | 107.68 | 107.81 | 173,100 | +0.10(+0.09%) |
Dec 21, 2018 | 107.50 | 107.80 | 107.50 | 107.71 | 208,800 | +0.07(+0.07%) |
Dec 20, 2018 | 107.62 | 107.89 | 107.57 | 107.64 | 911,463 | -0.09(-0.08%) |
Dec 19, 2018 | 107.72 | 107.91 | 107.59 | 107.73 | 371,478 | +0.08(+0.07%) |
Dec 18, 2018 | 107.48 | 107.69 | 107.47 | 107.65 | 314,856 | -0.02(-0.02%) |
Dec 17, 2018 | 107.51 | 107.74 | 107.43 | 107.67 | 159,007 | +0.12(+0.11%) |
Dec 14, 2018 | 107.55 | 107.62 | 107.50 | 107.55 | 149,500 | +0.11(+0.10%) |
Dec 13, 2018 | 107.47 | 107.51 | 107.36 | 107.44 | 160,123 | +0.09(+0.08%) |
Dec 12, 2018 | 107.30 | 107.42 | 107.30 | 107.35 | 188,933 | -0.05(-0.05%) |
Dec 11, 2018 | 107.51 | 107.53 | 107.37 | 107.40 | 102,210 | -0.08(-0.07%) |
Dec 10, 2018 | 107.47 | 107.63 | 107.41 | 107.48 | 346,332 | +0.02(+0.02%) |
Dec 07, 2018 | 107.16 | 107.49 | 107.16 | 107.46 | 177,400 | +0.19(+0.18%) |
Dec 06, 2018 | 106.97 | 107.54 | 106.97 | 107.27 | 185,775 | +0.07(+0.07%) |
Dec 04, 2018 | 107.12 | 107.31 | 107.07 | 107.20 | 402,800 | +0.09(+0.08%) |
Dec 03, 2018 | 107.02 | 107.16 | 106.99 | 107.11 | 276,448 | -0.11(-0.10%) |
Nov 30, 2018 | 107.24 | 107.26 | 107.11 | 107.22 | 304,900 | -0.01(-0.01%) |
Nov 29, 2018 | 107.13 | 107.27 | 107.13 | 107.23 | 66,796 | +0.08(+0.07%) |
Nov 28, 2018 | 107.00 | 107.20 | 106.98 | 107.15 | 119,313 | +0.12(+0.11%) |
Nov 27, 2018 | 107.00 | 107.15 | 106.98 | 107.03 | 1,323,103 | -0.05(-0.05%) |
Nov 26, 2018 | 107.10 | 107.17 | 107.02 | 107.08 | 129,368 | -0.08(-0.07%) |
Nov 23, 2018 | 107.24 | 107.24 | 106.98 | 107.16 | 25,500 | +0.07(+0.07%) |
Nov 21, 2018 | 107.09 | 107.09 | 107.09 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 106.99 | 107.15 | 106.99 | 107.09 | 431,780 | +0.02(+0.02%) |
Nov 19, 2018 | 107.04 | 107.13 | 106.95 | 107.07 | 160,833 | +0.09(+0.08%) |
Nov 16, 2018 | 107.29 | 107.29 | 106.92 | 106.98 | 25,900 | +0.17(+0.16%) |
Nov 15, 2018 | 106.96 | 107.09 | 106.71 | 106.81 | 80,159 | +0.01(+0.01%) |
Nov 14, 2018 | 106.66 | 106.97 | 106.66 | 106.80 | 148,027 | +0.02(+0.02%) |
Nov 13, 2018 | 106.72 | 106.80 | 106.66 | 106.78 | 45,723 | +0.01(+0.01%) |
Nov 12, 2018 | 106.44 | 106.98 | 106.44 | 106.77 | 46,406 | +0.15(+0.14%) |
Nov 09, 2018 | 106.55 | 106.67 | 106.55 | 106.62 | 83,400 | +0.17(+0.16%) |
Nov 08, 2018 | 106.49 | 106.64 | 106.40 | 106.45 | 75,931 | -0.12(-0.11%) |
Nov 07, 2018 | 106.65 | 106.67 | 106.52 | 106.57 | 39,212 | -0.01(-0.01%) |
Nov 06, 2018 | 106.53 | 106.67 | 106.49 | 106.58 | 70,332 | +0.02(+0.02%) |
Nov 05, 2018 | 106.65 | 106.70 | 106.56 | 106.56 | 40,088 | +0.08(+0.08%) |
Nov 02, 2018 | 106.62 | 106.75 | 106.48 | 106.48 | 137,000 | -0.30(-0.28%) |
Nov 01, 2018 | 106.76 | 106.82 | 106.70 | 106.78 | 181,197 | -0.16(-0.15%) |
Oct 31, 2018 | 106.98 | 107.00 | 106.83 | 106.94 | 153,791 | -0.05(-0.05%) |
Oct 30, 2018 | 107.05 | 107.09 | 106.98 | 106.99 | 37,128 | -0.17(-0.16%) |
Oct 29, 2018 | 107.14 | 107.21 | 107.05 | 107.16 | 108,034 | -0.03(-0.03%) |
Oct 26, 2018 | 107.21 | 107.26 | 107.12 | 107.19 | 90,700 | +0.25(+0.23%) |
Oct 25, 2018 | 107.08 | 107.08 | 106.88 | 106.94 | 75,882 | -0.13(-0.12%) |
Oct 24, 2018 | 106.92 | 107.10 | 106.92 | 107.07 | 66,570 | +0.27(+0.25%) |
Oct 23, 2018 | 107.05 | 107.05 | 106.77 | 106.80 | 301,687 | +0.09(+0.08%) |
Oct 22, 2018 | 106.78 | 106.84 | 106.71 | 106.71 | 57,765 | +0.01(+0.01%) |
Oct 19, 2018 | 106.80 | 106.82 | 106.69 | 106.70 | 43,900 | -0.16(-0.15%) |
Oct 18, 2018 | 106.77 | 106.94 | 106.68 | 106.86 | 200,103 | +0.08(+0.07%) |
Oct 17, 2018 | 106.91 | 106.92 | 106.77 | 106.78 | 29,274 | -0.13(-0.12%) |
Oct 16, 2018 | 106.94 | 106.94 | 106.74 | 106.91 | 39,642 | +0.07(+0.07%) |
Oct 15, 2018 | 106.93 | 106.96 | 106.83 | 106.84 | 28,146 | -0.01(-0.01%) |
Oct 12, 2018 | 106.84 | 107.02 | 106.78 | 106.85 | 33,100 | +0.00(+0.00%) |
Oct 11, 2018 | 106.70 | 107.01 | 106.70 | 106.85 | 272,547 | +0.08(+0.07%) |
Oct 10, 2018 | 106.71 | 106.85 | 106.61 | 106.77 | 189,538 | +0.02(+0.02%) |
Oct 09, 2018 | 106.74 | 106.79 | 106.62 | 106.75 | 789,564 | +0.09(+0.08%) |
Oct 08, 2018 | 106.55 | 106.76 | 106.55 | 106.66 | 28,975 | +0.07(+0.07%) |
Oct 05, 2018 | 106.68 | 106.68 | 106.53 | 106.59 | 63,700 | -0.11(-0.10%) |
Oct 04, 2018 | 106.75 | 106.75 | 106.65 | 106.70 | 43,179 | -0.17(-0.16%) |
Oct 03, 2018 | 107.10 | 107.11 | 106.78 | 106.87 | 56,460 | -0.28(-0.26%) |
Oct 02, 2018 | 107.06 | 107.19 | 107.05 | 107.15 | 31,113 | +0.09(+0.08%) |
Oct 01, 2018 | 107.08 | 107.12 | 107.00 | 107.06 | 136,703 | -0.29(-0.27%) |
Sep 28, 2018 | 107.40 | 107.40 | 107.30 | 107.35 | 33,500 | +0.11(+0.10%) |
Sep 27, 2018 | 107.20 | 107.31 | 107.20 | 107.24 | 62,808 | -0.07(-0.07%) |
Sep 26, 2018 | 107.29 | 107.33 | 107.10 | 107.31 | 87,565 | +0.20(+0.19%) |
Sep 25, 2018 | 106.99 | 107.19 | 106.99 | 107.11 | 33,169 | -0.13(-0.12%) |
Sep 24, 2018 | 107.11 | 107.25 | 107.08 | 107.24 | 46,992 | +0.00(+0.00%) |
Sep 21, 2018 | 107.17 | 107.25 | 107.12 | 107.24 | 30,600 | +0.05(+0.05%) |
Sep 20, 2018 | 107.15 | 107.20 | 107.10 | 107.19 | 174,690 | +0.04(+0.04%) |
Sep 19, 2018 | 107.15 | 107.22 | 107.08 | 107.15 | 54,844 | -0.04(-0.04%) |
Sep 18, 2018 | 107.30 | 107.31 | 107.18 | 107.19 | 123,731 | -0.18(-0.17%) |
Sep 17, 2018 | 107.28 | 107.38 | 107.27 | 107.37 | 21,512 | +0.11(+0.10%) |
Sep 14, 2018 | 107.30 | 107.41 | 107.26 | 107.26 | 31,100 | -0.16(-0.14%) |
Sep 13, 2018 | 107.45 | 107.55 | 107.36 | 107.42 | 23,702 | +0.06(+0.05%) |
Sep 12, 2018 | 107.45 | 107.45 | 107.35 | 107.36 | 18,781 | +0.00(+0.00%) |
Sep 11, 2018 | 107.33 | 107.48 | 107.30 | 107.36 | 58,072 | -0.15(-0.14%) |
Sep 10, 2018 | 107.45 | 107.57 | 107.43 | 107.51 | 32,545 | +0.09(+0.08%) |
Sep 07, 2018 | 107.60 | 107.60 | 107.42 | 107.42 | 30,200 | -0.31(-0.29%) |
Sep 06, 2018 | 107.78 | 107.80 | 107.64 | 107.73 | 75,190 | +0.13(+0.12%) |
Sep 05, 2018 | 107.63 | 107.66 | 107.59 | 107.60 | 25,420 | +0.03(+0.03%) |
Sep 04, 2018 | 107.61 | 107.71 | 107.56 | 107.57 | 283,419 | -0.33(-0.31%) |
Aug 31, 2018 | 107.90 | 107.90 | 107.90 | 0 | +0.06(+0.06%) | |
Aug 30, 2018 | 107.91 | 107.92 | 107.79 | 107.84 | 336,422 | +0.11(+0.10%) |
Aug 29, 2018 | 107.76 | 107.84 | 107.73 | 107.73 | 62,117 | -0.07(-0.06%) |
Aug 28, 2018 | 107.84 | 107.89 | 107.75 | 107.80 | 35,741 | -0.06(-0.06%) |
Aug 27, 2018 | 108.04 | 108.04 | 107.85 | 107.86 | 35,481 | -0.14(-0.13%) |
Aug 24, 2018 | 107.94 | 108.02 | 107.85 | 108.00 | 36,400 | +0.06(+0.06%) |
Aug 23, 2018 | 108.10 | 108.10 | 107.94 | 107.94 | 85,738 | -0.13(-0.12%) |
Aug 22, 2018 | 108.14 | 108.20 | 107.97 | 108.07 | 65,192 | +0.10(+0.09%) |
Aug 21, 2018 | 107.94 | 108.03 | 107.92 | 107.97 | 47,525 | -0.03(-0.03%) |
Aug 20, 2018 | 107.90 | 108.06 | 107.88 | 108.00 | 251,691 | +0.10(+0.09%) |
Aug 17, 2018 | 107.82 | 107.95 | 107.82 | 107.90 | 26,600 | +0.05(+0.05%) |
Aug 16, 2018 | 107.74 | 107.86 | 107.74 | 107.85 | 24,844 | -0.03(-0.03%) |
Aug 15, 2018 | 107.86 | 107.92 | 107.80 | 107.88 | 29,409 | +0.14(+0.13%) |
Aug 14, 2018 | 107.86 | 107.86 | 107.67 | 107.74 | 43,775 | +0.00(+0.00%) |
Aug 13, 2018 | 107.73 | 107.81 | 107.70 | 107.74 | 24,940 | +0.00(+0.00%) |
Aug 10, 2018 | 107.89 | 107.89 | 107.63 | 107.74 | 73,400 | +0.14(+0.13%) |
Aug 09, 2018 | 107.58 | 107.60 | 107.51 | 107.60 | 27,181 | +0.15(+0.14%) |
Aug 08, 2018 | 107.49 | 107.50 | 107.40 | 107.45 | 21,485 | +0.01(+0.01%) |
Aug 07, 2018 | 107.54 | 107.55 | 107.41 | 107.44 | 123,999 | -0.08(-0.07%) |
Aug 06, 2018 | 107.52 | 107.60 | 107.51 | 107.52 | 160,435 | +0.09(+0.08%) |
Aug 03, 2018 | 107.38 | 107.54 | 107.38 | 107.43 | 51,100 | +0.03(+0.03%) |
Aug 02, 2018 | 107.32 | 107.41 | 107.30 | 107.40 | 33,295 | +0.11(+0.10%) |