Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.76 | 123.91 | 123.36 | 123.63 | 186,612 | -0.42(-0.34%) |
Oct 30, 2019 | 122.62 | 124.11 | 122.62 | 124.05 | 153,046 | +0.30(+0.25%) |
Oct 29, 2019 | 123.32 | 123.80 | 123.32 | 123.75 | 167,809 | +0.30(+0.25%) |
Oct 28, 2019 | 123.09 | 123.46 | 122.83 | 123.44 | 131,564 | +0.05(+0.04%) |
Oct 25, 2019 | 123.33 | 123.53 | 122.89 | 123.39 | 165,637 | +0.12(+0.09%) |
Oct 24, 2019 | 123.05 | 123.29 | 122.84 | 123.27 | 154,130 | +0.74(+0.60%) |
Oct 23, 2019 | 122.02 | 122.53 | 121.90 | 122.53 | 126,308 | +0.87(+0.71%) |
Oct 22, 2019 | 121.89 | 122.24 | 121.62 | 121.67 | 90,542 | +0.03(+0.02%) |
Oct 21, 2019 | 121.73 | 121.98 | 121.54 | 121.64 | 107,243 | +0.49(+0.41%) |
Oct 18, 2019 | 121.28 | 121.34 | 120.80 | 121.15 | 128,991 | -0.16(-0.13%) |
Oct 17, 2019 | 121.52 | 121.67 | 121.01 | 121.31 | 129,520 | -0.72(-0.59%) |
Oct 16, 2019 | 122.41 | 122.63 | 121.88 | 122.03 | 193,519 | -0.10(-0.08%) |
Oct 15, 2019 | 122.07 | 122.57 | 121.69 | 122.13 | 189,881 | +1.61(+1.33%) |
Oct 14, 2019 | 120.71 | 120.96 | 120.48 | 120.52 | 62,741 | -0.34(-0.28%) |
Oct 11, 2019 | 120.64 | 121.55 | 120.52 | 120.86 | 166,085 | +2.50(+2.11%) |
Oct 10, 2019 | 118.19 | 118.68 | 118.05 | 118.36 | 102,381 | -0.32(-0.27%) |
Oct 09, 2019 | 118.58 | 119.05 | 118.42 | 118.69 | 153,542 | +1.41(+1.20%) |
Oct 08, 2019 | 117.67 | 117.93 | 117.05 | 117.28 | 170,891 | +0.25(+0.21%) |
Oct 07, 2019 | 117.07 | 117.67 | 116.88 | 117.03 | 206,085 | -0.60(-0.51%) |
Oct 04, 2019 | 117.20 | 117.75 | 116.98 | 117.62 | 133,473 | +0.55(+0.47%) |
Oct 03, 2019 | 116.53 | 117.09 | 115.77 | 117.07 | 167,388 | -0.24(-0.21%) |
Oct 02, 2019 | 117.98 | 118.21 | 116.88 | 117.31 | 152,512 | -1.62(-1.37%) |
Oct 01, 2019 | 120.13 | 120.13 | 118.66 | 118.94 | 338,447 | -1.07(-0.89%) |
Sep 30, 2019 | 119.17 | 120.18 | 118.78 | 120.01 | 193,459 | -1.60(-1.31%) |
Sep 27, 2019 | 122.11 | 122.36 | 121.27 | 121.60 | 128,318 | -0.19(-0.15%) |
Sep 26, 2019 | 121.42 | 121.87 | 120.45 | 121.79 | 205,575 | +1.50(+1.24%) |
Sep 25, 2019 | 120.06 | 120.57 | 119.37 | 120.30 | 188,490 | -0.69(-0.57%) |
Sep 24, 2019 | 121.25 | 121.82 | 120.68 | 120.99 | 270,471 | +0.92(+0.76%) |
Sep 23, 2019 | 119.09 | 120.34 | 119.09 | 120.07 | 122,390 | -0.17(-0.14%) |
Sep 20, 2019 | 120.69 | 121.27 | 120.21 | 120.24 | 115,388 | +0.01(+0.01%) |
Sep 19, 2019 | 120.47 | 120.75 | 120.13 | 120.23 | 83,418 | -0.44(-0.36%) |
Sep 18, 2019 | 121.11 | 121.18 | 120.25 | 120.67 | 95,814 | -0.68(-0.56%) |
Sep 17, 2019 | 120.63 | 121.41 | 120.54 | 121.35 | 169,858 | +1.66(+1.38%) |
Sep 16, 2019 | 119.92 | 119.99 | 119.34 | 119.70 | 160,119 | -0.63(-0.53%) |
Sep 13, 2019 | 120.44 | 120.79 | 120.30 | 120.33 | 221,350 | +0.77(+0.64%) |
Sep 12, 2019 | 119.14 | 120.01 | 119.14 | 119.56 | 133,273 | +0.21(+0.18%) |
Sep 11, 2019 | 119.43 | 119.71 | 119.15 | 119.35 | 219,746 | +1.70(+1.44%) |
Sep 10, 2019 | 117.62 | 117.87 | 117.39 | 117.65 | 151,407 | +0.70(+0.60%) |
Sep 09, 2019 | 117.01 | 117.31 | 116.90 | 116.96 | 214,255 | +0.69(+0.59%) |
Sep 06, 2019 | 116.23 | 116.45 | 116.06 | 116.27 | 376,148 | +0.78(+0.67%) |
Sep 05, 2019 | 114.98 | 115.91 | 114.98 | 115.50 | 176,120 | -0.82(-0.70%) |
Sep 04, 2019 | 115.63 | 116.55 | 115.63 | 116.31 | 122,232 | +0.47(+0.40%) |
Sep 03, 2019 | 115.70 | 116.10 | 115.50 | 115.85 | 111,179 | +0.83(+0.72%) |
Aug 30, 2019 | 115.36 | 115.60 | 114.76 | 115.02 | 57,467 | +0.11(+0.10%) |
Aug 29, 2019 | 114.90 | 115.01 | 114.53 | 114.91 | 104,650 | +0.19(+0.16%) |
Aug 28, 2019 | 114.62 | 114.97 | 114.29 | 114.72 | 114,105 | -0.15(-0.13%) |
Aug 27, 2019 | 115.36 | 115.58 | 114.77 | 114.87 | 113,561 | -0.28(-0.24%) |
Aug 26, 2019 | 115.28 | 115.69 | 114.59 | 115.15 | 204,288 | +2.60(+2.31%) |
Aug 23, 2019 | 113.56 | 114.28 | 112.46 | 112.56 | 126,177 | -1.60(-1.40%) |
Aug 22, 2019 | 114.33 | 114.70 | 114.00 | 114.16 | 60,358 | -0.20(-0.18%) |
Aug 21, 2019 | 114.31 | 114.61 | 114.24 | 114.36 | 95,081 | +0.75(+0.66%) |
Aug 20, 2019 | 114.01 | 114.20 | 113.54 | 113.61 | 83,833 | -0.54(-0.47%) |
Aug 19, 2019 | 114.17 | 114.44 | 114.03 | 114.15 | 83,891 | +0.75(+0.66%) |
Aug 16, 2019 | 112.56 | 113.58 | 112.48 | 113.40 | 132,537 | +1.26(+1.12%) |
Aug 15, 2019 | 111.82 | 112.38 | 111.68 | 112.14 | 158,329 | +0.78(+0.70%) |
Aug 14, 2019 | 112.89 | 112.89 | 111.03 | 111.37 | 209,046 | -2.59(-2.27%) |
Aug 13, 2019 | 112.97 | 114.41 | 112.88 | 113.95 | 166,311 | +1.05(+0.93%) |
Aug 12, 2019 | 113.30 | 113.45 | 112.56 | 112.91 | 137,314 | -0.66(-0.58%) |
Aug 09, 2019 | 113.79 | 114.02 | 112.84 | 113.57 | 145,711 | -0.33(-0.29%) |
Aug 08, 2019 | 113.14 | 114.11 | 112.74 | 113.89 | 120,825 | +1.00(+0.88%) |
Aug 07, 2019 | 112.13 | 113.12 | 111.84 | 112.90 | 330,014 | +1.03(+0.92%) |
Aug 06, 2019 | 112.23 | 112.48 | 110.63 | 111.87 | 214,541 | -1.10(-0.97%) |
Aug 05, 2019 | 113.95 | 114.32 | 112.44 | 112.97 | 334,742 | -0.57(-0.50%) |
Aug 02, 2019 | 112.91 | 113.75 | 112.70 | 113.54 | 114,706 | -0.59(-0.52%) |
Aug 01, 2019 | 114.64 | 115.70 | 113.71 | 114.13 | 139,466 | +0.50(+0.44%) |
Jul 31, 2019 | 113.99 | 114.37 | 113.04 | 113.63 | 230,825 | -1.83(-1.59%) |
Jul 30, 2019 | 115.43 | 115.74 | 115.08 | 115.46 | 101,841 | -0.53(-0.46%) |
Jul 29, 2019 | 115.93 | 116.34 | 115.88 | 115.99 | 152,801 | -0.19(-0.17%) |
Jul 26, 2019 | 115.98 | 116.44 | 115.68 | 116.18 | 100,624 | -0.48(-0.41%) |
Jul 25, 2019 | 117.17 | 117.17 | 116.42 | 116.67 | 130,482 | -0.44(-0.38%) |
Jul 24, 2019 | 116.47 | 117.25 | 116.44 | 117.11 | 179,865 | +1.10(+0.95%) |
Jul 23, 2019 | 115.96 | 116.22 | 115.85 | 116.01 | 118,630 | +0.54(+0.47%) |
Jul 22, 2019 | 115.58 | 115.86 | 115.22 | 115.47 | 299,047 | +0.85(+0.75%) |
Jul 19, 2019 | 115.62 | 115.87 | 114.49 | 114.61 | 467,459 | +0.32(+0.28%) |
Jul 18, 2019 | 113.82 | 114.61 | 113.82 | 114.30 | 260,393 | +0.40(+0.35%) |
Jul 17, 2019 | 114.03 | 114.15 | 113.72 | 113.90 | 199,914 | +0.66(+0.58%) |
Jul 16, 2019 | 113.04 | 113.87 | 112.95 | 113.24 | 251,469 | +0.86(+0.77%) |
Jul 15, 2019 | 112.79 | 113.14 | 112.03 | 112.38 | 131,631 | -0.07(-0.06%) |
Jul 12, 2019 | 112.18 | 112.82 | 111.82 | 112.45 | 135,036 | +0.84(+0.76%) |
Jul 11, 2019 | 111.89 | 111.89 | 111.27 | 111.60 | 85,085 | -0.56(-0.49%) |
Jul 10, 2019 | 111.49 | 112.42 | 111.49 | 112.16 | 149,388 | +0.42(+0.38%) |
Jul 09, 2019 | 111.70 | 111.74 | 111.31 | 111.74 | 97,146 | +0.03(+0.02%) |
Jul 08, 2019 | 111.19 | 112.21 | 111.11 | 111.71 | 194,146 | +0.27(+0.24%) |
Jul 05, 2019 | 111.08 | 111.51 | 110.90 | 111.44 | 85,405 | -0.23(-0.21%) |
Jul 03, 2019 | 111.71 | 112.20 | 111.15 | 111.67 | 81,771 | -0.15(-0.13%) |
Jul 02, 2019 | 111.21 | 112.03 | 111.21 | 111.82 | 196,666 | +1.06(+0.96%) |
Jul 01, 2019 | 111.50 | 111.65 | 110.34 | 110.76 | 203,785 | +1.58(+1.45%) |
Jun 28, 2019 | 109.26 | 109.56 | 109.04 | 109.17 | 95,059 | +0.28(+0.26%) |
Jun 27, 2019 | 109.11 | 109.62 | 108.72 | 108.89 | 63,622 | +0.33(+0.31%) |
Jun 26, 2019 | 109.11 | 109.22 | 108.43 | 108.56 | 109,228 | -0.56(-0.52%) |
Jun 25, 2019 | 109.87 | 109.87 | 108.69 | 109.12 | 124,153 | -0.76(-0.69%) |
Jun 24, 2019 | 110.12 | 110.24 | 109.81 | 109.88 | 178,262 | -0.03(-0.03%) |
Jun 21, 2019 | 110.00 | 110.26 | 109.82 | 109.91 | 100,851 | -0.85(-0.77%) |
Jun 20, 2019 | 110.86 | 110.94 | 110.29 | 110.77 | 94,355 | +0.52(+0.47%) |
Jun 19, 2019 | 110.24 | 110.31 | 109.82 | 110.25 | 85,587 | -0.14(-0.13%) |
Jun 18, 2019 | 109.90 | 110.49 | 109.80 | 110.39 | 137,073 | +1.06(+0.97%) |
Jun 17, 2019 | 109.44 | 109.60 | 109.02 | 109.33 | 96,829 | -0.19(-0.18%) |
Jun 14, 2019 | 109.58 | 109.75 | 109.41 | 109.53 | 175,126 | -0.35(-0.32%) |
Jun 13, 2019 | 109.58 | 109.88 | 109.35 | 109.88 | 136,076 | -0.78(-0.71%) |
Jun 12, 2019 | 110.15 | 110.94 | 110.15 | 110.66 | 264,763 | +0.61(+0.55%) |
Jun 11, 2019 | 109.62 | 110.28 | 109.52 | 110.05 | 174,358 | +1.32(+1.21%) |
Jun 10, 2019 | 108.71 | 109.12 | 108.62 | 108.73 | 134,806 | +0.97(+0.90%) |
Jun 07, 2019 | 107.38 | 108.18 | 107.32 | 107.77 | 136,626 | +0.96(+0.90%) |
Jun 06, 2019 | 106.58 | 106.94 | 106.42 | 106.81 | 132,371 | +0.95(+0.90%) |
Jun 05, 2019 | 106.10 | 106.54 | 105.70 | 105.85 | 154,605 | +0.60(+0.57%) |
Jun 04, 2019 | 104.54 | 105.46 | 104.35 | 105.26 | 259,472 | +1.24(+1.19%) |
Jun 03, 2019 | 103.53 | 104.14 | 103.41 | 104.01 | 115,800 | +0.48(+0.47%) |
May 31, 2019 | 103.46 | 103.65 | 103.11 | 103.53 | 205,904 | -1.91(-1.81%) |
May 30, 2019 | 105.47 | 105.59 | 105.11 | 105.44 | 143,006 | +0.18(+0.17%) |
May 29, 2019 | 105.56 | 105.56 | 104.69 | 105.26 | 142,175 | +0.13(+0.13%) |
May 28, 2019 | 105.55 | 106.24 | 105.11 | 105.13 | 164,992 | +0.75(+0.72%) |
May 24, 2019 | 104.64 | 104.67 | 103.94 | 104.38 | 136,853 | +0.95(+0.92%) |
May 23, 2019 | 103.35 | 103.78 | 103.06 | 103.43 | 132,317 | +0.13(+0.13%) |
May 22, 2019 | 103.71 | 103.88 | 103.26 | 103.30 | 122,215 | -0.82(-0.79%) |
May 21, 2019 | 103.77 | 104.24 | 103.42 | 104.12 | 141,164 | +0.12(+0.12%) |
May 20, 2019 | 104.00 | 104.59 | 103.79 | 104.00 | 177,489 | -0.26(-0.25%) |
May 17, 2019 | 104.23 | 104.86 | 104.07 | 104.25 | 379,328 | -1.32(-1.25%) |
May 16, 2019 | 104.91 | 105.92 | 104.78 | 105.57 | 182,744 | -0.65(-0.61%) |
May 15, 2019 | 104.65 | 106.44 | 104.31 | 106.22 | 311,496 | +1.38(+1.32%) |
May 14, 2019 | 104.67 | 105.43 | 104.54 | 104.84 | 155,420 | +0.71(+0.69%) |
May 13, 2019 | 103.90 | 104.81 | 103.72 | 104.13 | 236,908 | -0.89(-0.85%) |
May 10, 2019 | 104.71 | 105.26 | 103.66 | 105.02 | 162,406 | -0.04(-0.04%) |
May 09, 2019 | 104.85 | 105.10 | 103.68 | 105.06 | 310,390 | -2.15(-2.00%) |
May 08, 2019 | 107.91 | 107.99 | 107.17 | 107.21 | 160,026 | -0.65(-0.60%) |
May 07, 2019 | 108.30 | 108.61 | 107.33 | 107.86 | 180,046 | -0.42(-0.39%) |
May 06, 2019 | 107.09 | 108.32 | 106.83 | 108.28 | 156,036 | -0.59(-0.54%) |
May 03, 2019 | 107.96 | 108.97 | 107.96 | 108.87 | 127,540 | +0.93(+0.86%) |
May 02, 2019 | 108.23 | 108.44 | 107.72 | 107.94 | 95,425 | -0.29(-0.27%) |
May 01, 2019 | 109.14 | 109.14 | 108.12 | 108.23 | 107,269 | -0.60(-0.55%) |
Apr 30, 2019 | 109.37 | 109.37 | 108.71 | 108.83 | 176,557 | -0.19(-0.17%) |
Apr 29, 2019 | 108.99 | 109.18 | 108.85 | 109.02 | 111,021 | +0.17(+0.15%) |
Apr 26, 2019 | 109.00 | 109.03 | 108.71 | 108.85 | 143,554 | +0.38(+0.35%) |
Apr 25, 2019 | 108.75 | 108.75 | 108.14 | 108.47 | 99,826 | +0.27(+0.25%) |
Apr 24, 2019 | 108.08 | 108.50 | 107.99 | 108.20 | 192,953 | -1.81(-1.65%) |
Apr 23, 2019 | 109.96 | 110.05 | 109.61 | 110.01 | 133,149 | +0.69(+0.63%) |
Apr 22, 2019 | 109.90 | 109.90 | 109.17 | 109.32 | 182,312 | -0.88(-0.80%) |
Apr 18, 2019 | 110.05 | 110.44 | 110.02 | 110.20 | 215,558 | +0.95(+0.87%) |
Apr 17, 2019 | 109.04 | 109.75 | 109.01 | 109.25 | 206,468 | +2.05(+1.91%) |
Apr 16, 2019 | 107.39 | 107.61 | 106.99 | 107.20 | 129,616 | -0.19(-0.18%) |
Apr 15, 2019 | 107.56 | 107.81 | 107.08 | 107.39 | 157,351 | -0.38(-0.35%) |
Apr 12, 2019 | 107.28 | 108.13 | 107.28 | 107.77 | 132,991 | +1.20(+1.12%) |
Apr 11, 2019 | 107.15 | 107.27 | 106.54 | 106.58 | 109,965 | -1.00(-0.93%) |
Apr 10, 2019 | 107.81 | 107.82 | 107.46 | 107.58 | 74,306 | +0.11(+0.10%) |
Apr 09, 2019 | 107.77 | 108.13 | 107.38 | 107.47 | 118,208 | -0.16(-0.15%) |
Apr 08, 2019 | 107.18 | 107.85 | 107.18 | 107.63 | 96,044 | -0.26(-0.24%) |
Apr 05, 2019 | 107.42 | 108.06 | 107.31 | 107.90 | 149,914 | +0.41(+0.38%) |
Apr 04, 2019 | 107.16 | 107.77 | 107.11 | 107.49 | 176,707 | +0.89(+0.83%) |
Apr 03, 2019 | 106.50 | 107.06 | 106.39 | 106.60 | 133,880 | +0.37(+0.35%) |
Apr 02, 2019 | 106.10 | 106.31 | 105.76 | 106.23 | 100,343 | +0.68(+0.64%) |
Apr 01, 2019 | 105.19 | 105.83 | 105.19 | 105.56 | 159,557 | +1.64(+1.58%) |
Mar 29, 2019 | 104.12 | 104.17 | 103.76 | 103.92 | 284,723 | -0.92(-0.88%) |
Mar 28, 2019 | 105.10 | 105.23 | 104.56 | 104.84 | 176,565 | +0.20(+0.19%) |
Mar 27, 2019 | 104.72 | 104.93 | 104.21 | 104.64 | 165,795 | -0.64(-0.61%) |
Mar 26, 2019 | 105.49 | 105.72 | 105.06 | 105.28 | 159,969 | +1.11(+1.06%) |
Mar 25, 2019 | 103.66 | 104.34 | 103.25 | 104.17 | 157,727 | +0.23(+0.22%) |
Mar 22, 2019 | 104.71 | 104.75 | 103.60 | 103.94 | 207,497 | -0.19(-0.18%) |
Mar 21, 2019 | 103.42 | 104.17 | 103.11 | 104.13 | 147,117 | +0.67(+0.64%) |
Mar 20, 2019 | 104.03 | 104.12 | 102.85 | 103.47 | 162,497 | -0.05(-0.05%) |
Mar 19, 2019 | 103.70 | 104.17 | 103.44 | 103.52 | 99,068 | +0.19(+0.18%) |
Mar 18, 2019 | 102.83 | 103.41 | 102.72 | 103.33 | 122,984 | +0.47(+0.45%) |
Mar 15, 2019 | 102.89 | 103.06 | 102.67 | 102.86 | 174,534 | +1.10(+1.08%) |
Mar 14, 2019 | 101.94 | 102.12 | 101.55 | 101.76 | 161,648 | -1.39(-1.35%) |
Mar 13, 2019 | 102.58 | 103.46 | 102.51 | 103.15 | 71,100 | +0.48(+0.46%) |
Mar 12, 2019 | 103.04 | 103.06 | 102.52 | 102.68 | 91,362 | -0.32(-0.31%) |
Mar 11, 2019 | 102.45 | 103.20 | 102.45 | 103.00 | 155,853 | +1.23(+1.21%) |
Mar 08, 2019 | 100.99 | 101.79 | 100.99 | 101.77 | 115,893 | +0.41(+0.40%) |
Mar 07, 2019 | 102.23 | 102.25 | 100.99 | 101.36 | 160,245 | -0.64(-0.63%) |
Mar 06, 2019 | 102.12 | 102.28 | 101.92 | 102.00 | 176,997 | -0.24(-0.24%) |
Mar 05, 2019 | 102.45 | 102.45 | 101.95 | 102.25 | 173,295 | -0.14(-0.13%) |
Mar 04, 2019 | 102.90 | 102.91 | 101.99 | 102.38 | 277,945 | -1.66(-1.60%) |
Mar 01, 2019 | 104.10 | 104.27 | 103.43 | 104.04 | 244,625 | -0.61(-0.58%) |
Feb 28, 2019 | 104.88 | 105.00 | 104.22 | 104.65 | 144,355 | -1.11(-1.05%) |
Feb 27, 2019 | 106.08 | 106.14 | 105.55 | 105.76 | 153,743 | -0.79(-0.74%) |
Feb 26, 2019 | 106.13 | 106.91 | 106.13 | 106.54 | 118,404 | +0.71(+0.67%) |
Feb 25, 2019 | 106.09 | 106.30 | 105.83 | 105.83 | 138,080 | +0.51(+0.48%) |
Feb 22, 2019 | 105.43 | 105.50 | 105.00 | 105.32 | 121,445 | +0.50(+0.48%) |
Feb 21, 2019 | 105.25 | 105.46 | 104.69 | 104.82 | 200,168 | -1.34(-1.26%) |
Feb 20, 2019 | 105.75 | 106.66 | 105.73 | 106.16 | 200,146 | +1.12(+1.07%) |
Feb 19, 2019 | 104.20 | 105.28 | 104.20 | 105.04 | 120,412 | +0.29(+0.28%) |
Feb 15, 2019 | 104.05 | 104.81 | 103.93 | 104.75 | 190,726 | +1.64(+1.59%) |
Feb 14, 2019 | 102.95 | 103.31 | 102.57 | 103.10 | 272,459 | -0.33(-0.32%) |
Feb 13, 2019 | 103.72 | 103.80 | 103.20 | 103.43 | 128,672 | -0.13(-0.12%) |
Feb 12, 2019 | 102.92 | 103.60 | 102.92 | 103.56 | 240,057 | +2.27(+2.25%) |
Feb 11, 2019 | 101.93 | 101.93 | 101.16 | 101.29 | 193,686 | -0.14(-0.14%) |
Feb 08, 2019 | 101.40 | 101.43 | 100.64 | 101.42 | 238,263 | -0.69(-0.68%) |
Feb 07, 2019 | 103.09 | 103.24 | 101.48 | 102.12 | 359,375 | -2.54(-2.43%) |
Feb 06, 2019 | 105.24 | 105.49 | 104.25 | 104.66 | 309,235 | -2.09(-1.96%) |
Feb 05, 2019 | 106.79 | 106.97 | 106.53 | 106.75 | 139,103 | +0.49(+0.46%) |
Feb 04, 2019 | 105.86 | 106.29 | 105.43 | 106.26 | 120,278 | +0.78(+0.74%) |
Feb 01, 2019 | 105.85 | 106.04 | 105.18 | 105.48 | 176,615 | -1.01(-0.95%) |
Jan 31, 2019 | 106.08 | 106.67 | 105.77 | 106.49 | 125,467 | +0.11(+0.11%) |
Jan 30, 2019 | 105.57 | 106.76 | 105.21 | 106.38 | 152,975 | +0.67(+0.63%) |
Jan 29, 2019 | 105.89 | 106.20 | 105.64 | 105.71 | 98,631 | -0.18(-0.17%) |
Jan 28, 2019 | 105.70 | 105.97 | 105.36 | 105.89 | 152,722 | -1.07(-1.00%) |
Jan 25, 2019 | 106.98 | 107.20 | 106.74 | 106.97 | 92,413 | +0.77(+0.73%) |
Jan 24, 2019 | 106.03 | 106.41 | 105.75 | 106.20 | 104,500 | +0.31(+0.29%) |
Jan 23, 2019 | 106.41 | 106.58 | 105.40 | 105.89 | 151,015 | -0.98(-0.91%) |
Jan 22, 2019 | 107.21 | 107.51 | 106.40 | 106.86 | 184,786 | -1.51(-1.40%) |
Jan 18, 2019 | 107.98 | 108.76 | 107.96 | 108.38 | 183,324 | +0.37(+0.34%) |
Jan 17, 2019 | 107.63 | 108.32 | 107.23 | 108.00 | 160,382 | -0.64(-0.59%) |
Jan 16, 2019 | 108.99 | 109.26 | 108.59 | 108.64 | 198,193 | -0.54(-0.49%) |
Jan 15, 2019 | 109.07 | 109.49 | 108.47 | 109.18 | 199,286 | +0.77(+0.71%) |
Jan 14, 2019 | 107.68 | 109.03 | 107.63 | 108.41 | 181,068 | +0.28(+0.26%) |
Jan 11, 2019 | 108.08 | 108.52 | 107.97 | 108.13 | 156,606 | +0.50(+0.47%) |
Jan 10, 2019 | 106.96 | 107.71 | 106.58 | 107.63 | 234,717 | +1.36(+1.28%) |
Jan 09, 2019 | 106.22 | 106.60 | 105.82 | 106.28 | 161,690 | +0.53(+0.50%) |
Jan 08, 2019 | 106.48 | 106.76 | 105.44 | 105.75 | 173,921 | +0.89(+0.85%) |
Jan 07, 2019 | 104.36 | 105.64 | 104.03 | 104.86 | 180,570 | +1.34(+1.29%) |
Jan 04, 2019 | 101.97 | 103.90 | 101.60 | 103.52 | 355,660 | +4.39(+4.43%) |
Jan 03, 2019 | 100.16 | 100.53 | 98.81 | 99.12 | 357,948 | -1.41(-1.40%) |
Jan 02, 2019 | 99.15 | 100.75 | 99.15 | 100.53 | 196,491 | +0.17(+0.17%) |
Dec 31, 2018 | 100.67 | 100.96 | 99.76 | 100.36 | 213,627 | -0.22(-0.22%) |
Dec 28, 2018 | 100.26 | 101.37 | 100.10 | 100.59 | 207,382 | +0.74(+0.74%) |
Dec 27, 2018 | 98.05 | 99.84 | 97.80 | 99.84 | 266,507 | +1.52(+1.55%) |
Dec 26, 2018 | 97.30 | 98.47 | 96.07 | 98.32 | 451,752 | +1.65(+1.71%) |
Dec 24, 2018 | 98.09 | 98.19 | 96.46 | 96.67 | 388,393 | -1.86(-1.89%) |
Dec 21, 2018 | 99.96 | 100.47 | 98.48 | 98.53 | 439,053 | -3.88(-3.79%) |
Dec 20, 2018 | 102.89 | 103.34 | 101.48 | 102.41 | 202,772 | -0.80(-0.78%) |
Dec 19, 2018 | 104.19 | 105.48 | 102.77 | 103.21 | 240,500 | -0.55(-0.53%) |
Dec 18, 2018 | 104.51 | 104.85 | 103.61 | 103.76 | 210,199 | +0.40(+0.39%) |
Dec 17, 2018 | 103.75 | 104.19 | 102.99 | 103.36 | 218,725 | -0.48(-0.46%) |
Dec 14, 2018 | 104.04 | 104.63 | 103.66 | 103.84 | 152,558 | -0.59(-0.56%) |
Dec 13, 2018 | 105.08 | 105.08 | 104.07 | 104.42 | 251,477 | -0.96(-0.91%) |
Dec 12, 2018 | 105.78 | 106.26 | 105.35 | 105.39 | 168,183 | +1.28(+1.23%) |
Dec 11, 2018 | 104.34 | 104.75 | 103.70 | 104.11 | 372,480 | -0.46(-0.44%) |
Dec 10, 2018 | 104.66 | 104.85 | 103.37 | 104.56 | 398,097 | +0.84(+0.81%) |
Dec 07, 2018 | 105.18 | 105.51 | 103.23 | 103.72 | 238,379 | -1.61(-1.53%) |
Dec 06, 2018 | 103.98 | 105.34 | 103.24 | 105.33 | 410,190 | +0.82(+0.79%) |
Dec 04, 2018 | 105.71 | 106.22 | 104.03 | 104.51 | 316,220 | -2.27(-2.13%) |
Dec 03, 2018 | 106.57 | 107.05 | 106.45 | 106.78 | 301,836 | +1.75(+1.67%) |
Nov 30, 2018 | 104.44 | 105.12 | 104.44 | 105.03 | 225,078 | -0.26(-0.25%) |
Nov 29, 2018 | 105.06 | 105.76 | 104.94 | 105.29 | 145,265 | +0.17(+0.16%) |
Nov 28, 2018 | 104.28 | 105.12 | 103.40 | 105.12 | 325,129 | +0.50(+0.48%) |
Nov 27, 2018 | 105.38 | 105.61 | 104.33 | 104.61 | 374,667 | -0.23(-0.22%) |
Nov 26, 2018 | 104.23 | 104.88 | 104.22 | 104.85 | 172,789 | +1.35(+1.30%) |
Nov 23, 2018 | 103.34 | 103.72 | 103.16 | 103.50 | 154,871 | +0.40(+0.39%) |
Nov 21, 2018 | 103.10 | 103.10 | 103.10 | 0 | +1.69(+1.67%) | |
Nov 20, 2018 | 101.97 | 102.28 | 101.13 | 101.41 | 329,499 | +0.13(+0.13%) |
Nov 19, 2018 | 102.31 | 102.42 | 101.04 | 101.28 | 264,416 | +0.16(+0.15%) |
Nov 16, 2018 | 100.14 | 101.37 | 100.12 | 101.12 | 139,141 | -0.03(-0.03%) |
Nov 15, 2018 | 100.59 | 101.42 | 100.22 | 101.16 | 213,701 | +0.10(+0.10%) |
Nov 14, 2018 | 101.12 | 101.72 | 100.62 | 101.05 | 285,716 | +1.53(+1.54%) |
Nov 13, 2018 | 99.86 | 100.39 | 99.25 | 99.52 | 289,281 | -0.40(-0.40%) |
Nov 12, 2018 | 101.34 | 101.42 | 99.76 | 99.92 | 343,532 | -1.44(-1.42%) |
Nov 09, 2018 | 101.46 | 101.63 | 100.90 | 101.36 | 154,871 | -0.04(-0.04%) |
Nov 08, 2018 | 101.86 | 102.16 | 101.09 | 101.41 | 317,416 | -1.75(-1.69%) |
Nov 07, 2018 | 102.20 | 103.30 | 102.07 | 103.15 | 297,162 | +1.50(+1.47%) |
Nov 06, 2018 | 101.39 | 101.91 | 100.93 | 101.66 | 291,743 | +1.88(+1.88%) |
Nov 05, 2018 | 99.51 | 100.26 | 99.51 | 99.78 | 279,776 | -0.04(-0.04%) |
Nov 02, 2018 | 101.16 | 101.45 | 99.04 | 99.83 | 459,756 | -1.94(-1.90%) |