Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.85 | 134.16 | 131.88 | 133.46 | 1,410,011 | +0.69(+0.52%) |
Aug 29, 2019 | 134.05 | 134.44 | 132.08 | 132.77 | 1,625,077 | -0.13(-0.10%) |
Aug 28, 2019 | 132.90 | 133.77 | 131.79 | 132.90 | 1,443,316 | -0.62(-0.47%) |
Aug 27, 2019 | 141.72 | 142.42 | 133.11 | 133.53 | 2,770,650 | -8.02(-5.66%) |
Aug 26, 2019 | 140.64 | 142.14 | 140.14 | 141.55 | 1,463,631 | +2.15(+1.54%) |
Aug 23, 2019 | 141.32 | 145.15 | 138.55 | 139.40 | 2,241,856 | -2.80(-1.97%) |
Aug 22, 2019 | 142.21 | 144.54 | 141.83 | 142.20 | 1,932,569 | +1.22(+0.87%) |
Aug 21, 2019 | 139.53 | 143.07 | 139.41 | 140.98 | 2,254,098 | +1.65(+1.18%) |
Aug 20, 2019 | 140.51 | 142.38 | 139.04 | 139.33 | 2,088,092 | -1.14(-0.81%) |
Aug 19, 2019 | 141.16 | 142.92 | 140.37 | 140.47 | 1,565,848 | +0.64(+0.46%) |
Aug 16, 2019 | 136.77 | 140.26 | 136.64 | 139.82 | 1,307,706 | +3.87(+2.85%) |
Aug 15, 2019 | 136.26 | 137.23 | 135.48 | 135.95 | 1,374,510 | -0.57(-0.42%) |
Aug 14, 2019 | 139.20 | 140.19 | 135.82 | 136.52 | 1,554,874 | -4.28(-3.04%) |
Aug 13, 2019 | 137.67 | 142.06 | 136.89 | 140.81 | 1,937,163 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.88 | 134.06 | 137.32 | 1,216,182 | +2.41(+1.78%) |
Aug 09, 2019 | 135.21 | 136.29 | 133.94 | 134.91 | 1,559,375 | -0.30(-0.22%) |
Aug 08, 2019 | 134.28 | 136.35 | 133.31 | 135.21 | 2,110,451 | +1.24(+0.93%) |
Aug 07, 2019 | 132.29 | 134.32 | 128.05 | 133.97 | 2,800,659 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.38 | 129.07 | 133.77 | 5,024,908 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.69 | 138.75 | 139.22 | 1,668,366 | -3.34(-2.34%) |
Aug 02, 2019 | 142.43 | 142.83 | 139.72 | 142.56 | 1,318,201 | -0.12(-0.08%) |
Aug 01, 2019 | 139.28 | 144.35 | 137.88 | 142.67 | 3,005,355 | +8.95(+6.69%) |
Jul 31, 2019 | 136.73 | 137.20 | 132.57 | 133.72 | 1,801,689 | -3.44(-2.50%) |
Jul 30, 2019 | 134.73 | 137.86 | 133.87 | 137.16 | 940,627 | +1.19(+0.88%) |
Jul 29, 2019 | 133.71 | 136.17 | 133.58 | 135.96 | 1,021,868 | +2.24(+1.68%) |
Jul 26, 2019 | 133.52 | 134.06 | 132.42 | 133.72 | 875,337 | +0.80(+0.60%) |
Jul 25, 2019 | 135.09 | 136.04 | 132.57 | 132.92 | 1,141,144 | -2.16(-1.60%) |
Jul 24, 2019 | 133.29 | 135.60 | 132.73 | 135.09 | 982,154 | +2.17(+1.64%) |
Jul 23, 2019 | 133.61 | 133.83 | 132.11 | 132.91 | 911,035 | -0.63(-0.47%) |
Jul 22, 2019 | 134.18 | 135.01 | 132.77 | 133.54 | 652,422 | -0.13(-0.10%) |
Jul 19, 2019 | 134.66 | 134.85 | 132.72 | 133.67 | 850,502 | -0.75(-0.56%) |
Jul 18, 2019 | 132.65 | 134.63 | 131.38 | 134.42 | 1,038,092 | +1.01(+0.76%) |
Jul 17, 2019 | 136.49 | 136.89 | 132.97 | 133.41 | 1,577,211 | -4.17(-3.03%) |
Jul 16, 2019 | 137.40 | 137.83 | 134.11 | 137.58 | 1,594,975 | +0.23(+0.17%) |
Jul 15, 2019 | 139.40 | 139.53 | 136.11 | 137.35 | 1,381,677 | -1.81(-1.30%) |
Jul 12, 2019 | 138.61 | 140.84 | 137.46 | 139.16 | 1,580,573 | +0.75(+0.54%) |
Jul 11, 2019 | 140.42 | 142.65 | 136.41 | 138.41 | 2,292,950 | +2.70(+1.99%) |
Jul 10, 2019 | 134.60 | 135.74 | 133.09 | 135.70 | 697,947 | +1.70(+1.27%) |
Jul 09, 2019 | 134.32 | 135.91 | 133.77 | 134.00 | 1,197,858 | -1.19(-0.88%) |
Jul 08, 2019 | 134.28 | 135.44 | 132.50 | 135.19 | 1,081,067 | +0.43(+0.32%) |
Jul 05, 2019 | 135.31 | 138.34 | 133.81 | 134.76 | 1,030,682 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.01 | 135.44 | 1,635,749 | +4.70(+3.59%) |
Jul 02, 2019 | 128.91 | 131.14 | 127.16 | 130.75 | 1,199,467 | +1.56(+1.21%) |
Jul 01, 2019 | 129.92 | 130.32 | 128.23 | 129.19 | 851,043 | -0.14(-0.11%) |
Jun 28, 2019 | 128.80 | 129.88 | 127.74 | 129.33 | 3,317,012 | +0.45(+0.35%) |
Jun 27, 2019 | 126.10 | 129.03 | 125.92 | 128.88 | 1,122,672 | +3.59(+2.87%) |
Jun 26, 2019 | 126.79 | 126.97 | 124.60 | 125.29 | 1,381,952 | -1.55(-1.22%) |
Jun 25, 2019 | 126.85 | 128.25 | 125.45 | 126.84 | 1,092,028 | +0.64(+0.51%) |
Jun 24, 2019 | 128.25 | 128.40 | 125.36 | 126.20 | 960,736 | -1.86(-1.45%) |
Jun 21, 2019 | 129.39 | 129.39 | 127.37 | 128.05 | 2,033,516 | -1.34(-1.03%) |
Jun 20, 2019 | 130.64 | 130.64 | 127.96 | 129.39 | 1,114,496 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.11 | 129.85 | 1,169,156 | +1.41(+1.09%) |
Jun 18, 2019 | 130.08 | 130.08 | 127.95 | 128.45 | 1,170,848 | -0.35(-0.27%) |
Jun 17, 2019 | 128.80 | 129.04 | 127.23 | 128.79 | 987,166 | +0.67(+0.53%) |
Jun 14, 2019 | 129.92 | 129.93 | 128.01 | 128.12 | 1,097,808 | -1.64(-1.27%) |
Jun 13, 2019 | 129.41 | 129.81 | 128.00 | 129.77 | 764,438 | +0.79(+0.61%) |
Jun 12, 2019 | 127.23 | 129.14 | 126.96 | 128.98 | 1,177,697 | +1.37(+1.07%) |
Jun 11, 2019 | 128.37 | 128.96 | 126.72 | 127.61 | 1,513,867 | -0.14(-0.11%) |
Jun 10, 2019 | 126.20 | 128.87 | 125.38 | 127.75 | 1,259,488 | +2.38(+1.90%) |
Jun 07, 2019 | 124.05 | 126.27 | 123.76 | 125.38 | 1,083,468 | +2.05(+1.66%) |
Jun 06, 2019 | 122.26 | 124.56 | 122.26 | 123.33 | 1,324,366 | +0.75(+0.61%) |
Jun 05, 2019 | 123.58 | 124.72 | 121.40 | 122.58 | 1,052,903 | -0.18(-0.15%) |
Jun 04, 2019 | 121.39 | 123.77 | 121.11 | 122.76 | 1,741,025 | +2.89(+2.41%) |
Jun 03, 2019 | 117.68 | 120.54 | 117.67 | 119.87 | 1,092,004 | +2.33(+1.98%) |
May 31, 2019 | 117.78 | 118.88 | 116.61 | 117.54 | 1,646,764 | -1.27(-1.07%) |
May 30, 2019 | 120.37 | 121.37 | 117.77 | 118.81 | 1,745,480 | -1.48(-1.23%) |
May 29, 2019 | 124.35 | 124.62 | 120.09 | 120.29 | 2,083,354 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.28 | 124.08 | 124.81 | 1,565,640 | +0.17(+0.14%) |
May 24, 2019 | 123.92 | 125.27 | 123.51 | 124.64 | 1,329,244 | +0.80(+0.64%) |
May 23, 2019 | 123.87 | 125.41 | 122.97 | 123.84 | 1,480,644 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.78 | 122.68 | 124.36 | 1,368,258 | +1.25(+1.01%) |
May 21, 2019 | 121.41 | 125.14 | 121.26 | 123.11 | 1,897,056 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.42 | 118.58 | 121.26 | 2,267,396 | +1.34(+1.12%) |
May 17, 2019 | 119.33 | 121.74 | 119.31 | 119.92 | 1,793,417 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.08 | 120.47 | 2,282,427 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.54 | 118.11 | 121.17 | 1,059,129 | +0.67(+0.56%) |
May 14, 2019 | 121.46 | 122.33 | 120.45 | 120.50 | 1,506,945 | -0.81(-0.66%) |
May 13, 2019 | 124.13 | 124.52 | 120.20 | 121.31 | 1,508,922 | -4.23(-3.37%) |
May 10, 2019 | 128.16 | 129.34 | 123.68 | 125.54 | 1,335,290 | -3.59(-2.78%) |
May 09, 2019 | 126.12 | 130.00 | 124.87 | 129.13 | 2,145,092 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.80 | 118.82 | 126.34 | 3,281,185 | +5.78(+4.79%) |
May 07, 2019 | 118.64 | 120.80 | 118.44 | 120.57 | 2,647,078 | +0.73(+0.61%) |
May 06, 2019 | 117.27 | 120.11 | 116.40 | 119.84 | 1,428,909 | +1.38(+1.17%) |
May 03, 2019 | 117.94 | 120.24 | 117.51 | 118.46 | 1,833,757 | +0.82(+0.69%) |
May 02, 2019 | 114.24 | 117.66 | 114.23 | 117.64 | 1,297,192 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.17 | 1,049,874 | -0.23(-0.20%) |
Apr 30, 2019 | 114.20 | 115.45 | 113.06 | 114.40 | 1,152,556 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.15 | 112.70 | 113.56 | 1,103,973 | +0.76(+0.67%) |
Apr 26, 2019 | 111.07 | 113.08 | 111.07 | 112.80 | 1,520,104 | +2.27(+2.06%) |
Apr 25, 2019 | 110.40 | 111.19 | 109.07 | 110.53 | 680,022 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.31 | 109.43 | 110.64 | 998,644 | +0.12(+0.11%) |
Apr 23, 2019 | 107.94 | 111.65 | 107.66 | 110.52 | 1,135,993 | +2.62(+2.43%) |
Apr 22, 2019 | 109.15 | 110.19 | 107.35 | 107.90 | 737,211 | -1.56(-1.43%) |
Apr 18, 2019 | 107.98 | 109.95 | 107.36 | 109.46 | 1,244,082 | +1.55(+1.43%) |
Apr 17, 2019 | 112.41 | 112.48 | 107.17 | 107.92 | 1,501,028 | -3.95(-3.53%) |
Apr 16, 2019 | 113.21 | 114.08 | 110.53 | 111.87 | 1,034,762 | -0.58(-0.51%) |
Apr 15, 2019 | 111.75 | 113.72 | 111.37 | 112.44 | 1,104,491 | +1.11(+1.00%) |
Apr 12, 2019 | 110.20 | 112.35 | 109.73 | 111.33 | 1,400,022 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,627 | -1.04(-0.94%) |
Apr 10, 2019 | 111.35 | 111.74 | 108.81 | 110.58 | 1,174,754 | -0.51(-0.46%) |
Apr 09, 2019 | 111.55 | 112.21 | 109.95 | 111.09 | 955,964 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.02 | 111.12 | 112.07 | 1,210,278 | +0.11(+0.10%) |
Apr 05, 2019 | 110.81 | 113.03 | 110.41 | 111.95 | 2,575,620 | +1.62(+1.47%) |
Apr 04, 2019 | 110.66 | 110.96 | 108.60 | 110.33 | 1,820,984 | -0.07(-0.06%) |
Apr 03, 2019 | 111.09 | 113.00 | 109.25 | 110.40 | 1,827,258 | +0.28(+0.25%) |
Apr 02, 2019 | 111.99 | 113.40 | 110.05 | 110.12 | 2,824,097 | -3.88(-3.41%) |
Apr 01, 2019 | 113.20 | 114.09 | 112.61 | 114.01 | 1,204,383 | +1.71(+1.52%) |
Mar 29, 2019 | 111.30 | 112.48 | 110.51 | 112.30 | 1,163,089 | +1.70(+1.54%) |
Mar 28, 2019 | 111.40 | 112.30 | 110.35 | 110.60 | 697,097 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.00 | 860,827 | -0.14(-0.12%) |
Mar 26, 2019 | 111.14 | 112.19 | 110.30 | 111.14 | 1,001,709 | +0.19(+0.17%) |
Mar 25, 2019 | 113.93 | 113.93 | 110.46 | 110.95 | 1,392,503 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.04 | 113.69 | 113.72 | 1,163,089 | -3.54(-3.02%) |
Mar 21, 2019 | 115.43 | 117.38 | 114.65 | 117.26 | 853,171 | +1.52(+1.31%) |
Mar 20, 2019 | 117.70 | 117.70 | 115.52 | 115.75 | 1,576,677 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.24 | 116.46 | 117.54 | 1,357,815 | +1.10(+0.95%) |
Mar 18, 2019 | 114.94 | 116.51 | 114.86 | 116.44 | 1,581,042 | +2.02(+1.77%) |
Mar 15, 2019 | 113.24 | 114.78 | 112.95 | 114.41 | 2,394,037 | +1.48(+1.31%) |
Mar 14, 2019 | 112.68 | 113.51 | 111.78 | 112.93 | 1,109,450 | +0.24(+0.21%) |
Mar 13, 2019 | 111.55 | 113.31 | 111.08 | 112.69 | 1,237,141 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.91 | 1,340,076 | +2.04(+1.88%) |
Mar 11, 2019 | 107.72 | 108.98 | 107.53 | 108.87 | 1,283,579 | +1.55(+1.45%) |
Mar 08, 2019 | 107.57 | 107.90 | 106.03 | 107.31 | 1,447,972 | -0.40(-0.37%) |
Mar 07, 2019 | 108.73 | 109.33 | 107.16 | 107.72 | 2,552,794 | -1.18(-1.08%) |
Mar 06, 2019 | 112.21 | 112.61 | 108.48 | 108.89 | 1,649,631 | -3.50(-3.11%) |
Mar 05, 2019 | 115.50 | 116.01 | 112.09 | 112.40 | 3,079,591 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.64 | 114.88 | 115.22 | 2,319,709 | -4.25(-3.56%) |
Mar 01, 2019 | 122.42 | 123.28 | 119.00 | 119.47 | 1,614,753 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.44 | 121.99 | 1,321,951 | +0.12(+0.10%) |
Feb 27, 2019 | 121.44 | 121.88 | 120.32 | 121.86 | 1,497,520 | +0.26(+0.21%) |
Feb 26, 2019 | 124.42 | 124.65 | 121.44 | 121.61 | 2,130,750 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.50 | 1,502,638 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.65 | 125.11 | 125.76 | 1,363,125 | -0.44(-0.35%) |
Feb 21, 2019 | 128.24 | 128.38 | 125.76 | 126.20 | 1,415,540 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.97 | 128.03 | 128.20 | 1,201,940 | -2.16(-1.66%) |
Feb 19, 2019 | 129.47 | 131.18 | 128.67 | 130.36 | 1,317,887 | +0.71(+0.55%) |
Feb 15, 2019 | 129.42 | 130.22 | 128.60 | 129.65 | 1,121,177 | +1.12(+0.87%) |
Feb 14, 2019 | 127.74 | 129.60 | 126.45 | 128.53 | 1,119,901 | +0.21(+0.16%) |
Feb 13, 2019 | 128.44 | 129.40 | 127.80 | 128.32 | 1,203,955 | +0.16(+0.13%) |
Feb 12, 2019 | 125.92 | 128.63 | 123.25 | 128.16 | 2,915,631 | +3.41(+2.74%) |
Feb 11, 2019 | 123.13 | 125.18 | 122.62 | 124.74 | 1,492,644 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.98 | 122.89 | 1,513,061 | -2.02(-1.62%) |
Feb 07, 2019 | 127.02 | 127.67 | 124.61 | 124.91 | 1,276,382 | -1.93(-1.52%) |
Feb 06, 2019 | 125.61 | 127.41 | 125.29 | 126.84 | 1,450,679 | +0.81(+0.64%) |
Feb 05, 2019 | 126.78 | 127.92 | 125.81 | 126.03 | 2,360,499 | -0.47(-0.37%) |
Feb 04, 2019 | 122.12 | 126.49 | 122.08 | 126.49 | 2,607,942 | +4.72(+3.87%) |
Feb 01, 2019 | 118.17 | 122.16 | 117.12 | 121.78 | 3,362,277 | -0.88(-0.72%) |
Jan 31, 2019 | 119.77 | 124.31 | 119.77 | 122.66 | 3,097,522 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.58 | 118.89 | 119.52 | 1,332,716 | -0.31(-0.26%) |
Jan 29, 2019 | 120.67 | 120.69 | 119.00 | 119.83 | 1,389,201 | -0.46(-0.38%) |
Jan 28, 2019 | 120.91 | 121.31 | 119.25 | 120.29 | 1,232,558 | -1.22(-1.01%) |
Jan 25, 2019 | 121.33 | 123.00 | 121.05 | 121.51 | 1,143,134 | +1.51(+1.26%) |
Jan 24, 2019 | 120.41 | 121.27 | 119.03 | 120.00 | 2,050,245 | -0.62(-0.52%) |
Jan 23, 2019 | 120.58 | 121.32 | 119.06 | 120.62 | 1,380,026 | +0.24(+0.20%) |
Jan 22, 2019 | 120.40 | 120.55 | 118.74 | 120.38 | 1,187,364 | -0.77(-0.63%) |
Jan 18, 2019 | 119.59 | 121.78 | 119.56 | 121.15 | 1,922,824 | +2.18(+1.83%) |
Jan 17, 2019 | 118.07 | 119.68 | 117.96 | 118.97 | 1,253,926 | +0.75(+0.64%) |
Jan 16, 2019 | 117.60 | 119.37 | 117.18 | 118.21 | 1,219,738 | +0.53(+0.45%) |
Jan 15, 2019 | 116.46 | 117.75 | 115.73 | 117.69 | 1,196,883 | +1.30(+1.12%) |
Jan 14, 2019 | 115.74 | 117.21 | 115.11 | 116.39 | 1,598,524 | -0.45(-0.38%) |
Jan 11, 2019 | 116.01 | 117.12 | 114.95 | 116.83 | 1,317,014 | +0.11(+0.10%) |
Jan 10, 2019 | 112.93 | 117.25 | 112.33 | 116.72 | 2,279,699 | +3.62(+3.20%) |
Jan 09, 2019 | 112.92 | 113.73 | 112.18 | 113.10 | 1,683,979 | +0.53(+0.47%) |
Jan 08, 2019 | 111.00 | 113.48 | 111.00 | 112.58 | 2,005,231 | +2.25(+2.04%) |
Jan 07, 2019 | 109.49 | 112.36 | 109.32 | 110.33 | 1,441,288 | +0.98(+0.90%) |
Jan 04, 2019 | 108.61 | 109.97 | 107.15 | 109.35 | 1,602,458 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.45 | 107.01 | 108.02 | 3,759,374 | -0.12(-0.12%) |
Jan 02, 2019 | 105.07 | 109.21 | 104.40 | 108.14 | 2,249,161 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.42 | 104.77 | 105.65 | 1,006,163 | +0.41(+0.39%) |
Dec 28, 2018 | 106.59 | 107.03 | 104.37 | 105.24 | 1,656,201 | -0.98(-0.92%) |
Dec 27, 2018 | 104.98 | 106.28 | 103.06 | 106.22 | 2,342,059 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.96 | 105.95 | 1,921,178 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.48 | 103.51 | 1,415,299 | -0.11(-0.10%) |
Dec 21, 2018 | 103.71 | 107.17 | 103.09 | 103.62 | 3,020,476 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.42 | 103.96 | 105.07 | 3,451,281 | -0.74(-0.70%) |
Dec 19, 2018 | 104.22 | 108.07 | 103.26 | 105.81 | 2,510,871 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.43 | 2,367,731 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.89 | 106.42 | 107.02 | 2,846,583 | -4.55(-4.08%) |
Dec 14, 2018 | 116.00 | 116.59 | 111.15 | 111.57 | 1,776,338 | -5.93(-5.05%) |
Dec 13, 2018 | 117.95 | 119.05 | 116.01 | 117.50 | 1,169,868 | -0.45(-0.38%) |
Dec 12, 2018 | 116.67 | 120.62 | 116.64 | 117.95 | 1,466,465 | +1.13(+0.97%) |
Dec 11, 2018 | 118.44 | 119.99 | 115.41 | 116.83 | 1,422,001 | -0.91(-0.77%) |
Dec 10, 2018 | 119.40 | 119.47 | 115.46 | 117.73 | 1,567,665 | -1.76(-1.47%) |
Dec 07, 2018 | 120.16 | 122.15 | 119.26 | 119.49 | 2,235,244 | -1.40(-1.16%) |
Dec 06, 2018 | 118.59 | 120.97 | 114.79 | 120.89 | 3,064,140 | +1.29(+1.08%) |
Dec 04, 2018 | 120.98 | 122.25 | 119.13 | 119.60 | 2,585,514 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.64 | 117.67 | 121.62 | 1,867,003 | +2.55(+2.14%) |
Nov 30, 2018 | 121.41 | 121.42 | 117.80 | 119.07 | 2,703,665 | -2.03(-1.67%) |
Nov 29, 2018 | 121.08 | 122.03 | 119.62 | 121.10 | 1,391,061 | -0.14(-0.12%) |
Nov 28, 2018 | 119.87 | 121.24 | 118.68 | 121.24 | 3,084,642 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.72 | 119.84 | 2,091,854 | +4.81(+4.19%) |
Nov 26, 2018 | 116.60 | 116.66 | 114.12 | 115.03 | 1,437,051 | -0.50(-0.43%) |
Nov 23, 2018 | 115.45 | 115.84 | 113.46 | 115.52 | 661,689 | -0.62(-0.53%) |
Nov 21, 2018 | 116.14 | 116.14 | 116.14 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.88 | 120.50 | 116.63 | 116.85 | 1,452,544 | -3.47(-2.88%) |
Nov 19, 2018 | 118.16 | 121.55 | 118.04 | 120.32 | 2,596,105 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.95 | 118.12 | 2,057,016 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.45 | 118.34 | 121.54 | 1,415,335 | -1.35(-1.10%) |
Nov 14, 2018 | 124.54 | 125.72 | 121.96 | 122.89 | 1,737,299 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.41 | 123.21 | 124.09 | 1,252,411 | -0.31(-0.25%) |
Nov 12, 2018 | 124.75 | 125.69 | 124.18 | 124.40 | 875,201 | -0.32(-0.26%) |
Nov 09, 2018 | 126.41 | 126.76 | 123.67 | 124.72 | 929,238 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.83 | 125.31 | 126.40 | 1,501,326 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.67 | 123.06 | 126.54 | 1,755,792 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.80 | 118.42 | 122.62 | 1,115,580 | +1.41(+1.16%) |
Nov 05, 2018 | 119.81 | 121.95 | 119.61 | 121.20 | 1,337,752 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.95 | 117.94 | 119.57 | 1,679,447 | -3.51(-2.85%) |
Nov 01, 2018 | 119.64 | 123.19 | 119.57 | 123.08 | 1,467,734 | +4.13(+3.47%) |
Oct 31, 2018 | 119.08 | 120.12 | 117.88 | 118.95 | 1,426,517 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.42 | 114.62 | 118.34 | 1,686,900 | +3.19(+2.77%) |
Oct 29, 2018 | 114.66 | 116.54 | 113.90 | 115.15 | 1,746,997 | +2.27(+2.01%) |
Oct 26, 2018 | 115.34 | 115.37 | 111.74 | 112.88 | 2,779,746 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.28 | 116.31 | 3,427,892 | +0.39(+0.34%) |
Oct 24, 2018 | 120.91 | 122.45 | 115.74 | 115.92 | 2,564,017 | -5.44(-4.49%) |
Oct 23, 2018 | 119.42 | 121.94 | 118.89 | 121.37 | 1,243,104 | +0.53(+0.44%) |
Oct 22, 2018 | 123.60 | 125.48 | 119.59 | 120.83 | 1,932,061 | -5.40(-4.28%) |
Oct 19, 2018 | 126.76 | 128.77 | 126.04 | 126.23 | 2,012,966 | -0.30(-0.23%) |
Oct 18, 2018 | 128.72 | 129.08 | 125.81 | 126.53 | 1,998,321 | -2.23(-1.73%) |
Oct 17, 2018 | 127.22 | 130.74 | 126.63 | 128.76 | 1,444,841 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.64 | 124.94 | 127.23 | 1,124,150 | +1.97(+1.58%) |
Oct 15, 2018 | 124.31 | 126.28 | 123.86 | 125.26 | 1,589,707 | +0.55(+0.44%) |
Oct 12, 2018 | 123.95 | 125.64 | 122.86 | 124.70 | 1,498,319 | +1.48(+1.20%) |
Oct 11, 2018 | 129.05 | 129.05 | 123.13 | 123.23 | 2,015,696 | -5.97(-4.62%) |
Oct 10, 2018 | 130.43 | 132.47 | 129.10 | 129.19 | 1,298,470 | -1.28(-0.98%) |
Oct 09, 2018 | 129.65 | 130.70 | 128.06 | 130.47 | 2,307,808 | +0.75(+0.58%) |
Oct 08, 2018 | 127.61 | 130.57 | 127.26 | 129.72 | 1,419,461 | +1.88(+1.47%) |
Oct 05, 2018 | 126.13 | 129.13 | 126.13 | 127.84 | 1,249,648 | +1.73(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,840 | +1.68(+1.35%) |
Oct 03, 2018 | 127.06 | 127.13 | 124.09 | 124.43 | 926,971 | -1.94(-1.53%) |
Oct 02, 2018 | 126.38 | 127.07 | 126.16 | 126.36 | 1,141,244 | +0.20(+0.16%) |
Oct 01, 2018 | 126.78 | 128.08 | 126.01 | 126.16 | 997,725 | -0.31(-0.25%) |
Sep 28, 2018 | 125.38 | 127.20 | 124.83 | 126.48 | 1,225,525 | +0.92(+0.73%) |
Sep 27, 2018 | 125.84 | 127.53 | 125.26 | 125.56 | 1,218,356 | -0.26(-0.21%) |
Sep 26, 2018 | 125.38 | 126.85 | 125.31 | 125.82 | 906,450 | +0.23(+0.18%) |
Sep 25, 2018 | 126.62 | 126.85 | 125.26 | 125.59 | 1,033,635 | -0.88(-0.69%) |
Sep 24, 2018 | 128.65 | 128.65 | 125.65 | 126.47 | 1,090,515 | -2.20(-1.71%) |
Sep 21, 2018 | 129.59 | 129.75 | 128.03 | 128.67 | 2,905,707 | -0.86(-0.66%) |
Sep 20, 2018 | 128.28 | 130.30 | 128.21 | 129.53 | 1,151,328 | +1.51(+1.18%) |
Sep 19, 2018 | 127.03 | 129.12 | 126.94 | 128.02 | 1,321,704 | +1.13(+0.89%) |
Sep 18, 2018 | 125.42 | 127.54 | 124.54 | 126.89 | 1,843,697 | +1.24(+0.99%) |
Sep 17, 2018 | 122.68 | 126.33 | 121.62 | 125.65 | 1,600,901 | +3.07(+2.50%) |
Sep 14, 2018 | 123.95 | 124.61 | 122.47 | 122.58 | 1,866,763 | -1.00(-0.81%) |
Sep 13, 2018 | 125.09 | 125.72 | 123.39 | 123.58 | 1,868,561 | -0.65(-0.52%) |
Sep 12, 2018 | 124.00 | 125.46 | 123.13 | 124.23 | 1,200,281 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.13 | 123.14 | 124.03 | 1,443,093 | -0.27(-0.21%) |
Sep 10, 2018 | 123.78 | 125.52 | 123.63 | 124.29 | 1,676,402 | +0.59(+0.48%) |
Sep 07, 2018 | 118.77 | 123.96 | 118.57 | 123.70 | 4,123,576 | +4.04(+3.38%) |
Sep 06, 2018 | 117.57 | 120.27 | 117.53 | 119.66 | 2,632,133 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.79 | 117.69 | 1,835,760 | -0.45(-0.38%) |