Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 130.75 | 132.04 | 126.90 | 128.38 | 2,490,980 | -3.66(-2.77%) |
Oct 30, 2019 | 137.49 | 139.97 | 131.23 | 132.04 | 3,214,687 | -12.17(-8.44%) |
Oct 29, 2019 | 140.59 | 144.31 | 139.80 | 144.22 | 1,386,044 | +3.78(+2.69%) |
Oct 28, 2019 | 141.15 | 141.77 | 140.22 | 140.43 | 1,164,993 | -0.46(-0.33%) |
Oct 25, 2019 | 139.98 | 141.72 | 139.02 | 140.90 | 1,219,104 | +0.35(+0.25%) |
Oct 24, 2019 | 141.69 | 141.85 | 138.90 | 140.55 | 1,855,611 | -0.44(-0.32%) |
Oct 23, 2019 | 140.68 | 142.33 | 139.70 | 140.99 | 1,466,663 | -0.83(-0.59%) |
Oct 22, 2019 | 141.53 | 142.96 | 139.82 | 141.82 | 1,085,476 | -0.41(-0.29%) |
Oct 21, 2019 | 144.59 | 147.98 | 139.39 | 142.24 | 3,753,845 | -4.74(-3.22%) |
Oct 18, 2019 | 144.45 | 147.24 | 144.15 | 146.98 | 3,508,344 | +1.69(+1.16%) |
Oct 17, 2019 | 140.14 | 145.82 | 140.04 | 145.29 | 2,762,663 | +5.47(+3.91%) |
Oct 16, 2019 | 140.53 | 143.41 | 137.07 | 139.81 | 4,175,061 | +6.44(+4.83%) |
Oct 15, 2019 | 131.19 | 133.82 | 130.46 | 133.38 | 1,400,542 | +3.93(+3.03%) |
Oct 14, 2019 | 130.06 | 130.50 | 129.06 | 129.45 | 1,214,104 | -0.62(-0.47%) |
Oct 11, 2019 | 129.14 | 131.45 | 128.78 | 130.06 | 938,155 | +1.86(+1.45%) |
Oct 10, 2019 | 127.47 | 129.76 | 126.67 | 128.20 | 920,544 | +0.56(+0.44%) |
Oct 09, 2019 | 126.33 | 128.13 | 125.51 | 127.64 | 1,038,798 | +1.89(+1.50%) |
Oct 08, 2019 | 125.07 | 126.91 | 124.50 | 125.75 | 1,396,183 | +0.04(+0.03%) |
Oct 07, 2019 | 126.05 | 126.39 | 124.79 | 125.71 | 2,059,175 | -0.43(-0.34%) |
Oct 04, 2019 | 125.84 | 126.84 | 123.81 | 126.14 | 1,804,726 | -0.41(-0.32%) |
Oct 03, 2019 | 126.52 | 127.68 | 124.09 | 126.55 | 1,588,029 | +0.01(+0.01%) |
Oct 02, 2019 | 129.96 | 130.90 | 126.01 | 126.54 | 2,384,637 | -4.55(-3.47%) |
Oct 01, 2019 | 132.67 | 133.60 | 130.67 | 131.09 | 1,390,564 | -0.83(-0.63%) |
Sep 30, 2019 | 130.83 | 133.20 | 130.29 | 131.92 | 2,087,527 | +1.09(+0.83%) |
Sep 27, 2019 | 134.86 | 134.86 | 126.83 | 130.83 | 3,708,179 | -3.51(-2.62%) |
Sep 26, 2019 | 137.92 | 138.16 | 132.94 | 134.34 | 1,413,352 | -3.02(-2.20%) |
Sep 25, 2019 | 135.17 | 139.76 | 134.83 | 137.36 | 1,762,177 | +1.92(+1.42%) |
Sep 24, 2019 | 138.62 | 139.94 | 135.32 | 135.44 | 1,559,089 | -2.53(-1.83%) |
Sep 23, 2019 | 141.44 | 141.44 | 135.07 | 137.97 | 1,809,556 | -3.75(-2.65%) |
Sep 20, 2019 | 141.97 | 143.48 | 141.16 | 141.72 | 3,036,573 | +1.08(+0.77%) |
Sep 19, 2019 | 139.61 | 142.17 | 139.28 | 140.64 | 960,832 | +1.91(+1.38%) |
Sep 18, 2019 | 138.59 | 139.04 | 137.46 | 138.73 | 1,036,597 | -0.03(-0.02%) |
Sep 17, 2019 | 139.64 | 140.62 | 138.69 | 138.76 | 859,778 | -0.40(-0.28%) |
Sep 16, 2019 | 137.26 | 139.31 | 136.01 | 139.16 | 1,140,582 | +0.61(+0.44%) |
Sep 13, 2019 | 141.14 | 142.47 | 137.80 | 138.55 | 1,982,184 | -2.48(-1.76%) |
Sep 12, 2019 | 143.42 | 143.97 | 140.86 | 141.03 | 1,139,633 | -2.35(-1.64%) |
Sep 11, 2019 | 138.87 | 144.02 | 136.84 | 143.38 | 2,072,469 | +5.49(+3.98%) |
Sep 10, 2019 | 138.18 | 138.28 | 134.74 | 137.88 | 2,156,433 | -0.92(-0.66%) |
Sep 09, 2019 | 138.80 | 140.17 | 137.32 | 138.80 | 1,516,258 | +0.18(+0.13%) |
Sep 06, 2019 | 137.11 | 139.04 | 136.60 | 138.62 | 1,256,606 | +2.15(+1.58%) |
Sep 05, 2019 | 137.28 | 138.25 | 136.32 | 136.46 | 1,095,073 | +0.80(+0.59%) |
Sep 04, 2019 | 135.73 | 136.74 | 134.21 | 135.66 | 829,464 | +1.34(+1.00%) |
Sep 03, 2019 | 132.81 | 134.74 | 131.07 | 134.32 | 2,309,413 | +0.85(+0.64%) |
Aug 30, 2019 | 133.86 | 134.17 | 131.89 | 133.47 | 1,409,926 | +0.70(+0.52%) |
Aug 29, 2019 | 134.06 | 134.45 | 132.08 | 132.78 | 1,624,979 | -0.14(-0.10%) |
Aug 28, 2019 | 132.91 | 133.78 | 131.79 | 132.91 | 1,443,230 | -0.62(-0.47%) |
Aug 27, 2019 | 141.73 | 142.43 | 133.11 | 133.54 | 2,770,484 | -8.02(-5.66%) |
Aug 26, 2019 | 140.65 | 142.15 | 140.15 | 141.55 | 1,463,543 | +2.15(+1.54%) |
Aug 23, 2019 | 141.33 | 145.15 | 138.56 | 139.41 | 2,241,721 | -2.80(-1.97%) |
Aug 22, 2019 | 142.22 | 144.55 | 141.84 | 142.21 | 1,932,453 | +1.22(+0.87%) |
Aug 21, 2019 | 139.54 | 143.07 | 139.42 | 140.99 | 2,253,963 | +1.64(+1.18%) |
Aug 20, 2019 | 140.51 | 142.39 | 139.05 | 139.34 | 2,087,967 | -1.13(-0.81%) |
Aug 19, 2019 | 141.17 | 142.93 | 140.38 | 140.48 | 1,565,754 | +0.65(+0.46%) |
Aug 16, 2019 | 136.78 | 140.26 | 136.65 | 139.83 | 1,307,627 | +3.87(+2.85%) |
Aug 15, 2019 | 136.27 | 137.24 | 135.49 | 135.96 | 1,374,428 | -0.57(-0.42%) |
Aug 14, 2019 | 139.21 | 140.20 | 135.83 | 136.53 | 1,554,781 | -4.28(-3.04%) |
Aug 13, 2019 | 137.68 | 142.06 | 136.90 | 140.81 | 1,937,047 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.89 | 134.07 | 137.33 | 1,216,109 | +2.41(+1.78%) |
Aug 09, 2019 | 135.22 | 136.30 | 133.95 | 134.92 | 1,559,282 | -0.30(-0.22%) |
Aug 08, 2019 | 134.29 | 136.36 | 133.32 | 135.22 | 2,110,325 | +1.24(+0.93%) |
Aug 07, 2019 | 132.30 | 134.33 | 128.06 | 133.98 | 2,800,491 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.39 | 129.08 | 133.78 | 5,024,607 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.70 | 138.75 | 139.22 | 1,668,265 | -3.34(-2.34%) |
Aug 02, 2019 | 142.44 | 142.83 | 139.73 | 142.56 | 1,318,121 | -0.12(-0.08%) |
Aug 01, 2019 | 139.29 | 144.35 | 137.89 | 142.68 | 3,005,174 | +8.95(+6.69%) |
Jul 31, 2019 | 136.74 | 137.20 | 132.57 | 133.73 | 1,801,581 | -3.44(-2.50%) |
Jul 30, 2019 | 134.74 | 137.87 | 133.87 | 137.17 | 940,571 | +1.19(+0.88%) |
Jul 29, 2019 | 133.72 | 136.17 | 133.59 | 135.97 | 1,021,807 | +2.24(+1.68%) |
Jul 26, 2019 | 133.53 | 134.07 | 132.43 | 133.73 | 875,284 | +0.80(+0.60%) |
Jul 25, 2019 | 135.10 | 136.05 | 132.57 | 132.93 | 1,141,076 | -2.16(-1.60%) |
Jul 24, 2019 | 133.30 | 135.61 | 132.74 | 135.10 | 982,095 | +2.18(+1.64%) |
Jul 23, 2019 | 133.61 | 133.84 | 132.12 | 132.92 | 910,980 | -0.63(-0.47%) |
Jul 22, 2019 | 134.19 | 135.02 | 132.78 | 133.55 | 652,383 | -0.13(-0.10%) |
Jul 19, 2019 | 134.67 | 134.86 | 132.73 | 133.68 | 850,451 | -0.75(-0.56%) |
Jul 18, 2019 | 132.66 | 134.63 | 131.39 | 134.43 | 1,038,029 | +1.01(+0.76%) |
Jul 17, 2019 | 136.50 | 136.90 | 132.98 | 133.42 | 1,577,116 | -4.17(-3.03%) |
Jul 16, 2019 | 137.41 | 137.84 | 134.12 | 137.59 | 1,594,879 | +0.23(+0.17%) |
Jul 15, 2019 | 139.41 | 139.54 | 136.12 | 137.36 | 1,381,594 | -1.81(-1.30%) |
Jul 12, 2019 | 138.62 | 140.85 | 137.46 | 139.17 | 1,580,478 | +0.75(+0.54%) |
Jul 11, 2019 | 140.43 | 142.66 | 136.41 | 138.42 | 2,292,813 | +2.71(+1.99%) |
Jul 10, 2019 | 134.60 | 135.75 | 133.09 | 135.71 | 697,905 | +1.70(+1.27%) |
Jul 09, 2019 | 134.33 | 135.91 | 133.78 | 134.01 | 1,197,786 | -1.19(-0.88%) |
Jul 08, 2019 | 134.29 | 135.45 | 132.51 | 135.20 | 1,081,002 | +0.43(+0.32%) |
Jul 05, 2019 | 135.32 | 138.35 | 133.82 | 134.77 | 1,030,620 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.02 | 135.45 | 1,635,651 | +4.70(+3.59%) |
Jul 02, 2019 | 128.92 | 131.15 | 127.17 | 130.76 | 1,199,395 | +1.56(+1.21%) |
Jul 01, 2019 | 129.93 | 130.33 | 128.23 | 129.20 | 850,992 | -0.14(-0.11%) |
Jun 28, 2019 | 128.81 | 129.89 | 127.74 | 129.34 | 3,316,812 | +0.45(+0.35%) |
Jun 27, 2019 | 126.11 | 129.03 | 125.92 | 128.89 | 1,122,605 | +3.59(+2.87%) |
Jun 26, 2019 | 126.80 | 126.97 | 124.61 | 125.30 | 1,381,869 | -1.55(-1.22%) |
Jun 25, 2019 | 126.86 | 128.26 | 125.46 | 126.85 | 1,091,963 | +0.64(+0.51%) |
Jun 24, 2019 | 128.26 | 128.41 | 125.37 | 126.20 | 960,678 | -1.86(-1.45%) |
Jun 21, 2019 | 129.40 | 129.40 | 127.38 | 128.06 | 2,033,394 | -1.34(-1.03%) |
Jun 20, 2019 | 130.65 | 130.65 | 127.97 | 129.40 | 1,114,429 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.12 | 129.86 | 1,169,086 | +1.41(+1.09%) |
Jun 18, 2019 | 130.09 | 130.09 | 127.95 | 128.46 | 1,170,778 | -0.35(-0.27%) |
Jun 17, 2019 | 128.81 | 129.05 | 127.23 | 128.80 | 987,107 | +0.67(+0.53%) |
Jun 14, 2019 | 129.93 | 129.94 | 128.02 | 128.13 | 1,097,742 | -1.65(-1.27%) |
Jun 13, 2019 | 129.42 | 129.82 | 128.01 | 129.77 | 764,392 | +0.79(+0.61%) |
Jun 12, 2019 | 127.24 | 129.15 | 126.96 | 128.99 | 1,177,626 | +1.37(+1.07%) |
Jun 11, 2019 | 128.38 | 128.97 | 126.72 | 127.62 | 1,513,776 | -0.15(-0.11%) |
Jun 10, 2019 | 126.21 | 128.88 | 125.39 | 127.76 | 1,259,413 | +2.38(+1.90%) |
Jun 07, 2019 | 124.06 | 126.28 | 123.77 | 125.39 | 1,083,403 | +2.05(+1.66%) |
Jun 06, 2019 | 122.27 | 124.57 | 122.27 | 123.33 | 1,324,286 | +0.75(+0.61%) |
Jun 05, 2019 | 123.59 | 124.73 | 121.41 | 122.58 | 1,052,840 | -0.18(-0.15%) |
Jun 04, 2019 | 121.40 | 123.78 | 121.12 | 122.77 | 1,740,920 | +2.89(+2.41%) |
Jun 03, 2019 | 117.69 | 120.54 | 117.68 | 119.88 | 1,091,939 | +2.33(+1.98%) |
May 31, 2019 | 117.78 | 118.89 | 116.62 | 117.55 | 1,646,665 | -1.27(-1.07%) |
May 30, 2019 | 120.38 | 121.37 | 117.78 | 118.82 | 1,745,375 | -1.48(-1.23%) |
May 29, 2019 | 124.36 | 124.63 | 120.10 | 120.30 | 2,083,229 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.29 | 124.09 | 124.82 | 1,565,546 | +0.17(+0.14%) |
May 24, 2019 | 123.93 | 125.28 | 123.51 | 124.64 | 1,329,165 | +0.80(+0.64%) |
May 23, 2019 | 123.88 | 125.41 | 122.98 | 123.85 | 1,480,555 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.79 | 122.69 | 124.37 | 1,368,175 | +1.25(+1.01%) |
May 21, 2019 | 121.42 | 125.14 | 121.27 | 123.12 | 1,896,942 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.43 | 118.58 | 121.27 | 2,267,260 | +1.34(+1.12%) |
May 17, 2019 | 119.34 | 121.75 | 119.32 | 119.92 | 1,793,309 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.09 | 120.48 | 2,282,290 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.55 | 118.12 | 121.18 | 1,059,065 | +0.67(+0.56%) |
May 14, 2019 | 121.47 | 122.34 | 120.46 | 120.51 | 1,506,855 | -0.81(-0.66%) |
May 13, 2019 | 124.14 | 124.53 | 120.21 | 121.32 | 1,508,831 | -4.23(-3.37%) |
May 10, 2019 | 128.17 | 129.35 | 123.69 | 125.55 | 1,335,210 | -3.59(-2.78%) |
May 09, 2019 | 126.13 | 130.01 | 124.88 | 129.13 | 2,144,964 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.81 | 118.83 | 126.35 | 3,280,988 | +5.78(+4.79%) |
May 07, 2019 | 118.65 | 120.81 | 118.45 | 120.58 | 2,646,919 | +0.73(+0.61%) |
May 06, 2019 | 117.28 | 120.12 | 116.40 | 119.85 | 1,428,823 | +1.38(+1.17%) |
May 03, 2019 | 117.95 | 120.25 | 117.52 | 118.47 | 1,833,647 | +0.82(+0.69%) |
May 02, 2019 | 114.25 | 117.67 | 114.24 | 117.65 | 1,297,114 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.18 | 1,049,811 | -0.23(-0.20%) |
Apr 30, 2019 | 114.21 | 115.45 | 113.06 | 114.41 | 1,152,486 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.16 | 112.71 | 113.56 | 1,103,907 | +0.76(+0.67%) |
Apr 26, 2019 | 111.08 | 113.08 | 111.08 | 112.81 | 1,520,013 | +2.27(+2.06%) |
Apr 25, 2019 | 110.41 | 111.19 | 109.07 | 110.53 | 679,981 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.32 | 109.44 | 110.65 | 998,584 | +0.12(+0.11%) |
Apr 23, 2019 | 107.95 | 111.66 | 107.67 | 110.52 | 1,135,925 | +2.62(+2.43%) |
Apr 22, 2019 | 109.16 | 110.20 | 107.36 | 107.90 | 737,167 | -1.56(-1.43%) |
Apr 18, 2019 | 107.99 | 109.96 | 107.37 | 109.47 | 1,244,007 | +1.54(+1.43%) |
Apr 17, 2019 | 112.41 | 112.49 | 107.17 | 107.92 | 1,500,938 | -3.95(-3.53%) |
Apr 16, 2019 | 113.22 | 114.08 | 110.53 | 111.88 | 1,034,700 | -0.57(-0.51%) |
Apr 15, 2019 | 111.76 | 113.73 | 111.38 | 112.45 | 1,104,425 | +1.11(+1.00%) |
Apr 12, 2019 | 110.21 | 112.36 | 109.74 | 111.34 | 1,399,938 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,565 | -1.04(-0.94%) |
Apr 10, 2019 | 111.36 | 111.75 | 108.81 | 110.59 | 1,174,684 | -0.51(-0.46%) |
Apr 09, 2019 | 111.56 | 112.22 | 109.96 | 111.10 | 955,907 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.03 | 111.13 | 112.08 | 1,210,206 | +0.11(+0.10%) |
Apr 05, 2019 | 110.82 | 113.04 | 110.42 | 111.96 | 2,575,465 | +1.62(+1.47%) |
Apr 04, 2019 | 110.67 | 110.96 | 108.60 | 110.34 | 1,820,874 | -0.07(-0.06%) |
Apr 03, 2019 | 111.10 | 113.01 | 109.26 | 110.41 | 1,827,148 | +0.28(+0.25%) |
Apr 02, 2019 | 112.00 | 113.41 | 110.05 | 110.13 | 2,823,927 | -3.89(-3.41%) |
Apr 01, 2019 | 113.21 | 114.10 | 112.61 | 114.02 | 1,204,310 | +1.71(+1.52%) |
Mar 29, 2019 | 111.31 | 112.49 | 110.51 | 112.31 | 1,163,019 | +1.70(+1.54%) |
Mar 28, 2019 | 111.41 | 112.31 | 110.36 | 110.61 | 697,056 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.01 | 860,776 | -0.13(-0.12%) |
Mar 26, 2019 | 111.15 | 112.19 | 110.30 | 111.15 | 1,001,649 | +0.19(+0.17%) |
Mar 25, 2019 | 113.94 | 113.94 | 110.47 | 110.95 | 1,392,420 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.05 | 113.70 | 113.73 | 1,163,019 | -3.54(-3.02%) |
Mar 21, 2019 | 115.44 | 117.38 | 114.66 | 117.27 | 853,120 | +1.52(+1.31%) |
Mar 20, 2019 | 117.71 | 117.71 | 115.53 | 115.75 | 1,576,582 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.25 | 116.47 | 117.55 | 1,357,734 | +1.10(+0.95%) |
Mar 18, 2019 | 114.95 | 116.52 | 114.86 | 116.44 | 1,580,947 | +2.02(+1.77%) |
Mar 15, 2019 | 113.25 | 114.79 | 112.96 | 114.42 | 2,393,893 | +1.48(+1.31%) |
Mar 14, 2019 | 112.69 | 113.52 | 111.79 | 112.94 | 1,109,383 | +0.24(+0.21%) |
Mar 13, 2019 | 111.56 | 113.31 | 111.09 | 112.70 | 1,237,066 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.92 | 1,339,995 | +2.04(+1.88%) |
Mar 11, 2019 | 107.73 | 108.99 | 107.54 | 108.87 | 1,283,502 | +1.56(+1.45%) |
Mar 08, 2019 | 107.58 | 107.90 | 106.03 | 107.32 | 1,447,885 | -0.40(-0.37%) |
Mar 07, 2019 | 108.74 | 109.33 | 107.17 | 107.72 | 2,552,641 | -1.18(-1.08%) |
Mar 06, 2019 | 112.22 | 112.61 | 108.49 | 108.90 | 1,649,532 | -3.50(-3.12%) |
Mar 05, 2019 | 115.51 | 116.02 | 112.10 | 112.40 | 3,079,406 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.65 | 114.89 | 115.22 | 2,319,570 | -4.25(-3.56%) |
Mar 01, 2019 | 122.43 | 123.28 | 119.00 | 119.47 | 1,614,656 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.45 | 122.00 | 1,321,872 | +0.12(+0.10%) |
Feb 27, 2019 | 121.45 | 121.89 | 120.32 | 121.87 | 1,497,431 | +0.26(+0.21%) |
Feb 26, 2019 | 124.43 | 124.66 | 121.45 | 121.61 | 2,130,622 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.51 | 1,502,547 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.66 | 125.11 | 125.77 | 1,363,043 | -0.44(-0.35%) |
Feb 21, 2019 | 128.25 | 128.39 | 125.77 | 126.20 | 1,415,455 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.98 | 128.04 | 128.20 | 1,201,868 | -2.16(-1.66%) |
Feb 19, 2019 | 129.48 | 131.19 | 128.68 | 130.37 | 1,317,808 | +0.71(+0.55%) |
Feb 15, 2019 | 129.43 | 130.23 | 128.61 | 129.66 | 1,121,110 | +1.12(+0.87%) |
Feb 14, 2019 | 127.75 | 129.61 | 126.45 | 128.54 | 1,119,834 | +0.21(+0.16%) |
Feb 13, 2019 | 128.45 | 129.41 | 127.81 | 128.33 | 1,203,882 | +0.16(+0.13%) |
Feb 12, 2019 | 125.93 | 128.63 | 123.26 | 128.17 | 2,915,456 | +3.41(+2.74%) |
Feb 11, 2019 | 123.14 | 125.19 | 122.63 | 124.75 | 1,492,554 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.99 | 122.90 | 1,512,970 | -2.02(-1.62%) |
Feb 07, 2019 | 127.03 | 127.68 | 124.62 | 124.91 | 1,276,305 | -1.93(-1.52%) |
Feb 06, 2019 | 125.62 | 127.42 | 125.30 | 126.85 | 1,450,592 | +0.81(+0.65%) |
Feb 05, 2019 | 126.79 | 127.93 | 125.81 | 126.03 | 2,360,357 | -0.47(-0.37%) |
Feb 04, 2019 | 122.13 | 126.50 | 122.09 | 126.50 | 2,607,785 | +4.72(+3.87%) |
Feb 01, 2019 | 118.18 | 122.16 | 117.13 | 121.79 | 3,362,075 | -0.88(-0.72%) |
Jan 31, 2019 | 119.78 | 124.32 | 119.78 | 122.67 | 3,097,336 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.59 | 118.90 | 119.53 | 1,332,636 | -0.31(-0.26%) |
Jan 29, 2019 | 120.68 | 120.70 | 119.00 | 119.83 | 1,389,118 | -0.46(-0.38%) |
Jan 28, 2019 | 120.92 | 121.32 | 119.26 | 120.29 | 1,232,484 | -1.23(-1.01%) |
Jan 25, 2019 | 121.34 | 123.01 | 121.06 | 121.52 | 1,143,066 | +1.51(+1.26%) |
Jan 24, 2019 | 120.42 | 121.28 | 119.04 | 120.01 | 2,050,122 | -0.62(-0.52%) |
Jan 23, 2019 | 120.59 | 121.33 | 119.07 | 120.63 | 1,379,944 | +0.24(+0.20%) |
Jan 22, 2019 | 120.41 | 120.55 | 118.75 | 120.39 | 1,187,293 | -0.77(-0.63%) |
Jan 18, 2019 | 119.60 | 121.79 | 119.57 | 121.16 | 1,922,709 | +2.18(+1.83%) |
Jan 17, 2019 | 118.08 | 119.69 | 117.97 | 118.97 | 1,253,851 | +0.76(+0.64%) |
Jan 16, 2019 | 117.61 | 119.38 | 117.19 | 118.22 | 1,219,664 | +0.53(+0.45%) |
Jan 15, 2019 | 116.47 | 117.76 | 115.74 | 117.69 | 1,196,811 | +1.30(+1.12%) |
Jan 14, 2019 | 115.75 | 117.22 | 115.12 | 116.39 | 1,598,428 | -0.45(-0.38%) |
Jan 11, 2019 | 116.02 | 117.13 | 114.96 | 116.84 | 1,316,935 | +0.11(+0.10%) |
Jan 10, 2019 | 112.94 | 117.25 | 112.34 | 116.73 | 2,279,563 | +3.62(+3.20%) |
Jan 09, 2019 | 112.93 | 113.73 | 112.18 | 113.11 | 1,683,878 | +0.53(+0.47%) |
Jan 08, 2019 | 111.01 | 113.48 | 111.01 | 112.58 | 2,005,111 | +2.25(+2.04%) |
Jan 07, 2019 | 109.50 | 112.36 | 109.32 | 110.34 | 1,441,202 | +0.99(+0.90%) |
Jan 04, 2019 | 108.62 | 109.97 | 107.15 | 109.35 | 1,602,362 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.46 | 107.02 | 108.02 | 3,759,149 | -0.12(-0.11%) |
Jan 02, 2019 | 105.08 | 109.22 | 104.41 | 108.15 | 2,249,026 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.43 | 104.77 | 105.66 | 1,006,102 | +0.41(+0.39%) |
Dec 28, 2018 | 106.60 | 107.04 | 104.38 | 105.25 | 1,656,102 | -0.98(-0.92%) |
Dec 27, 2018 | 104.99 | 106.28 | 103.07 | 106.22 | 2,341,918 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.97 | 105.96 | 1,921,062 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.49 | 103.52 | 1,415,214 | -0.11(-0.10%) |
Dec 21, 2018 | 103.72 | 107.17 | 103.10 | 103.62 | 3,020,295 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.43 | 103.97 | 105.08 | 3,451,074 | -0.74(-0.70%) |
Dec 19, 2018 | 104.23 | 108.08 | 103.27 | 105.81 | 2,510,721 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.44 | 2,367,589 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.90 | 106.43 | 107.03 | 2,846,413 | -4.55(-4.08%) |
Dec 14, 2018 | 116.01 | 116.59 | 111.16 | 111.58 | 1,776,232 | -5.93(-5.05%) |
Dec 13, 2018 | 117.96 | 119.06 | 116.02 | 117.51 | 1,169,797 | -0.45(-0.38%) |
Dec 12, 2018 | 116.68 | 120.63 | 116.65 | 117.96 | 1,466,377 | +1.13(+0.97%) |
Dec 11, 2018 | 118.45 | 119.99 | 115.42 | 116.83 | 1,421,916 | -0.91(-0.77%) |
Dec 10, 2018 | 119.41 | 119.48 | 115.46 | 117.74 | 1,567,571 | -1.76(-1.47%) |
Dec 07, 2018 | 120.17 | 122.16 | 119.27 | 119.50 | 2,235,110 | -1.40(-1.16%) |
Dec 06, 2018 | 118.60 | 120.97 | 114.80 | 120.90 | 3,063,956 | +1.29(+1.08%) |
Dec 04, 2018 | 120.99 | 122.25 | 119.14 | 119.61 | 2,585,359 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.65 | 117.67 | 121.62 | 1,866,891 | +2.54(+2.14%) |
Nov 30, 2018 | 121.41 | 121.43 | 117.81 | 119.08 | 2,703,503 | -2.03(-1.67%) |
Nov 29, 2018 | 121.09 | 122.03 | 119.63 | 121.11 | 1,390,977 | -0.14(-0.12%) |
Nov 28, 2018 | 119.88 | 121.25 | 118.69 | 121.25 | 3,084,457 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.73 | 119.85 | 2,091,728 | +4.82(+4.19%) |
Nov 26, 2018 | 116.61 | 116.66 | 114.13 | 115.03 | 1,436,965 | -0.50(-0.43%) |
Nov 23, 2018 | 115.46 | 115.84 | 113.47 | 115.53 | 661,649 | -0.62(-0.53%) |
Nov 21, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.89 | 120.51 | 116.64 | 116.86 | 1,452,457 | -3.47(-2.88%) |
Nov 19, 2018 | 118.17 | 121.56 | 118.05 | 120.33 | 2,595,950 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.96 | 118.13 | 2,056,892 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.46 | 118.35 | 121.55 | 1,415,250 | -1.35(-1.10%) |
Nov 14, 2018 | 124.55 | 125.73 | 121.97 | 122.90 | 1,737,195 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.42 | 123.22 | 124.10 | 1,252,336 | -0.31(-0.25%) |
Nov 12, 2018 | 124.76 | 125.69 | 124.19 | 124.41 | 875,148 | -0.32(-0.26%) |
Nov 09, 2018 | 126.42 | 126.77 | 123.67 | 124.73 | 929,183 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.84 | 125.32 | 126.41 | 1,501,236 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.68 | 123.06 | 126.55 | 1,755,687 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.81 | 118.43 | 122.62 | 1,115,513 | +1.41(+1.16%) |
Nov 05, 2018 | 119.82 | 121.96 | 119.62 | 121.21 | 1,337,672 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.96 | 117.94 | 119.58 | 1,679,346 | -3.51(-2.85%) |