Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.99 | 122.80 | 119.37 | 120.81 | 708,057 | -1.68(-1.37%) |
Oct 30, 2019 | 121.11 | 122.50 | 119.90 | 122.49 | 624,330 | +1.05(+0.86%) |
Oct 29, 2019 | 121.75 | 122.09 | 120.37 | 121.44 | 720,719 | -0.76(-0.62%) |
Oct 28, 2019 | 120.45 | 123.07 | 120.37 | 122.20 | 729,628 | +1.90(+1.58%) |
Oct 25, 2019 | 125.93 | 125.93 | 120.17 | 120.30 | 987,900 | -6.03(-4.77%) |
Oct 24, 2019 | 128.91 | 135.46 | 124.54 | 126.33 | 1,907,407 | +8.93(+7.61%) |
Oct 23, 2019 | 115.24 | 117.45 | 115.23 | 117.40 | 593,720 | +2.72(+2.37%) |
Oct 22, 2019 | 116.63 | 117.08 | 114.17 | 114.68 | 546,650 | -1.64(-1.41%) |
Oct 21, 2019 | 115.33 | 118.12 | 115.33 | 116.32 | 780,095 | +1.70(+1.48%) |
Oct 18, 2019 | 113.75 | 114.89 | 113.19 | 114.62 | 461,900 | +0.50(+0.44%) |
Oct 17, 2019 | 113.91 | 114.95 | 113.91 | 114.12 | 382,350 | +0.65(+0.57%) |
Oct 16, 2019 | 112.87 | 114.44 | 112.00 | 113.47 | 302,056 | -0.05(-0.04%) |
Oct 15, 2019 | 113.33 | 114.55 | 113.30 | 113.52 | 416,118 | +0.70(+0.62%) |
Oct 14, 2019 | 113.23 | 114.85 | 112.07 | 112.82 | 560,702 | +2.00(+1.80%) |
Oct 11, 2019 | 109.93 | 112.26 | 109.93 | 110.82 | 409,100 | +1.84(+1.69%) |
Oct 10, 2019 | 109.24 | 110.01 | 107.60 | 108.98 | 535,598 | -0.94(-0.86%) |
Oct 09, 2019 | 109.02 | 110.40 | 108.15 | 109.92 | 394,737 | +1.97(+1.82%) |
Oct 08, 2019 | 111.66 | 111.66 | 107.84 | 107.95 | 705,943 | -4.35(-3.87%) |
Oct 07, 2019 | 113.40 | 114.24 | 112.28 | 112.30 | 638,207 | -1.52(-1.34%) |
Oct 04, 2019 | 115.16 | 115.66 | 112.63 | 113.82 | 574,700 | -0.97(-0.85%) |
Oct 03, 2019 | 112.98 | 114.83 | 111.87 | 114.79 | 467,133 | +1.81(+1.60%) |
Oct 02, 2019 | 114.90 | 115.41 | 112.73 | 112.98 | 662,612 | -2.62(-2.27%) |
Oct 01, 2019 | 119.42 | 119.90 | 115.60 | 115.60 | 831,872 | -3.49(-2.93%) |
Sep 30, 2019 | 118.16 | 119.66 | 117.17 | 119.09 | 570,586 | +0.93(+0.79%) |
Sep 27, 2019 | 117.46 | 118.21 | 116.69 | 118.16 | 575,300 | +1.43(+1.23%) |
Sep 26, 2019 | 118.07 | 118.48 | 116.66 | 116.73 | 512,116 | -1.09(-0.93%) |
Sep 25, 2019 | 117.27 | 118.20 | 116.44 | 117.82 | 438,353 | +0.56(+0.48%) |
Sep 24, 2019 | 118.53 | 118.65 | 116.07 | 117.26 | 831,424 | -0.71(-0.60%) |
Sep 23, 2019 | 117.43 | 118.94 | 116.72 | 117.97 | 504,972 | +0.44(+0.37%) |
Sep 20, 2019 | 117.00 | 117.81 | 115.85 | 117.53 | 1,299,900 | +1.57(+1.35%) |
Sep 19, 2019 | 117.25 | 117.79 | 115.75 | 115.96 | 493,123 | -1.48(-1.26%) |
Sep 18, 2019 | 118.14 | 118.16 | 115.94 | 117.44 | 527,429 | -0.65(-0.55%) |
Sep 17, 2019 | 117.24 | 118.60 | 116.22 | 118.09 | 754,629 | +0.88(+0.75%) |
Sep 16, 2019 | 116.51 | 117.30 | 115.39 | 117.21 | 624,982 | -0.18(-0.15%) |
Sep 13, 2019 | 119.62 | 119.70 | 116.80 | 117.39 | 1,268,500 | -2.16(-1.81%) |
Sep 12, 2019 | 117.76 | 123.24 | 117.76 | 119.55 | 1,611,775 | +4.36(+3.79%) |
Sep 11, 2019 | 111.24 | 115.27 | 111.00 | 115.19 | 1,228,553 | +3.95(+3.55%) |
Sep 10, 2019 | 108.97 | 111.53 | 108.33 | 111.24 | 719,072 | +1.62(+1.48%) |
Sep 09, 2019 | 109.90 | 111.14 | 108.50 | 109.62 | 711,389 | +0.07(+0.06%) |
Sep 06, 2019 | 108.54 | 110.34 | 108.33 | 109.55 | 768,600 | +1.46(+1.35%) |
Sep 05, 2019 | 106.13 | 108.55 | 105.82 | 108.09 | 806,119 | +3.02(+2.87%) |
Sep 04, 2019 | 105.61 | 106.48 | 104.13 | 105.07 | 485,535 | -0.12(-0.11%) |
Sep 03, 2019 | 104.91 | 105.85 | 103.92 | 105.19 | 662,078 | -0.74(-0.70%) |
Aug 30, 2019 | 107.38 | 107.38 | 105.69 | 105.93 | 366,000 | -0.72(-0.68%) |
Aug 29, 2019 | 106.68 | 107.11 | 105.46 | 106.65 | 608,041 | +0.58(+0.55%) |
Aug 28, 2019 | 105.06 | 106.72 | 104.74 | 106.07 | 644,129 | +0.58(+0.55%) |
Aug 27, 2019 | 106.29 | 106.36 | 105.15 | 105.49 | 1,098,446 | -0.14(-0.13%) |
Aug 26, 2019 | 107.01 | 107.38 | 104.80 | 105.63 | 1,044,008 | -0.49(-0.46%) |
Aug 23, 2019 | 108.32 | 109.07 | 105.78 | 106.12 | 951,600 | -2.12(-1.96%) |
Aug 22, 2019 | 108.74 | 109.54 | 108.12 | 108.24 | 668,174 | -0.31(-0.29%) |
Aug 21, 2019 | 108.65 | 110.04 | 108.25 | 108.55 | 601,899 | +0.49(+0.45%) |
Aug 20, 2019 | 108.86 | 109.21 | 108.01 | 108.06 | 605,420 | -0.65(-0.60%) |
Aug 19, 2019 | 110.49 | 110.49 | 108.61 | 108.71 | 592,363 | -0.24(-0.22%) |
Aug 16, 2019 | 107.97 | 109.59 | 107.65 | 108.95 | 644,400 | +1.63(+1.52%) |
Aug 15, 2019 | 107.86 | 108.49 | 107.01 | 107.32 | 666,930 | -0.21(-0.20%) |
Aug 14, 2019 | 108.73 | 109.60 | 107.36 | 107.53 | 998,104 | -3.04(-2.75%) |
Aug 13, 2019 | 109.46 | 111.59 | 109.35 | 110.57 | 851,786 | +1.02(+0.93%) |
Aug 12, 2019 | 110.80 | 111.24 | 109.41 | 109.55 | 794,965 | -1.82(-1.63%) |
Aug 09, 2019 | 113.59 | 113.69 | 110.65 | 111.37 | 940,600 | -2.63(-2.31%) |
Aug 08, 2019 | 112.46 | 114.99 | 112.46 | 114.00 | 728,794 | +1.56(+1.39%) |
Aug 07, 2019 | 111.58 | 112.55 | 110.29 | 112.44 | 625,038 | -0.21(-0.19%) |
Aug 06, 2019 | 112.28 | 113.03 | 111.66 | 112.65 | 851,884 | +1.02(+0.91%) |
Aug 05, 2019 | 115.02 | 115.45 | 110.94 | 111.63 | 804,018 | -4.68(-4.02%) |
Aug 02, 2019 | 118.00 | 118.59 | 115.20 | 116.31 | 523,100 | -2.38(-2.01%) |
Aug 01, 2019 | 117.27 | 120.25 | 117.16 | 118.69 | 1,153,623 | +1.32(+1.12%) |
Jul 31, 2019 | 118.62 | 120.02 | 116.56 | 117.37 | 615,996 | -1.53(-1.29%) |
Jul 30, 2019 | 118.89 | 119.72 | 118.19 | 118.90 | 718,155 | -0.77(-0.64%) |
Jul 29, 2019 | 121.00 | 121.25 | 118.27 | 119.67 | 824,307 | -1.09(-0.90%) |
Jul 26, 2019 | 121.13 | 121.66 | 120.25 | 120.76 | 889,000 | -0.33(-0.27%) |
Jul 25, 2019 | 127.87 | 127.95 | 120.12 | 121.09 | 1,970,038 | -12.72(-9.51%) |
Jul 24, 2019 | 133.25 | 134.42 | 132.87 | 133.81 | 597,037 | +0.85(+0.64%) |
Jul 23, 2019 | 132.35 | 133.09 | 131.50 | 132.96 | 475,380 | +0.79(+0.60%) |
Jul 22, 2019 | 132.97 | 133.56 | 131.93 | 132.17 | 614,963 | -0.63(-0.47%) |
Jul 19, 2019 | 135.95 | 136.23 | 132.75 | 132.80 | 531,000 | -2.56(-1.89%) |
Jul 18, 2019 | 134.48 | 135.89 | 134.48 | 135.36 | 365,012 | +0.51(+0.38%) |
Jul 17, 2019 | 135.17 | 135.57 | 133.83 | 134.85 | 546,433 | -0.05(-0.04%) |
Jul 16, 2019 | 135.74 | 136.06 | 134.70 | 134.90 | 347,829 | -0.35(-0.26%) |
Jul 15, 2019 | 134.95 | 135.66 | 134.36 | 135.25 | 289,351 | +0.38(+0.28%) |
Jul 12, 2019 | 135.41 | 135.90 | 133.93 | 134.87 | 407,000 | -0.28(-0.21%) |
Jul 11, 2019 | 136.69 | 137.50 | 131.35 | 135.15 | 1,103,857 | -1.44(-1.05%) |
Jul 10, 2019 | 138.23 | 138.86 | 136.47 | 136.59 | 846,926 | -1.51(-1.09%) |
Jul 09, 2019 | 136.82 | 138.18 | 135.87 | 138.10 | 458,358 | +0.79(+0.58%) |
Jul 08, 2019 | 138.53 | 138.87 | 136.96 | 137.31 | 324,367 | -2.13(-1.53%) |
Jul 05, 2019 | 138.31 | 140.38 | 136.92 | 139.44 | 359,700 | +0.57(+0.41%) |
Jul 03, 2019 | 140.00 | 140.00 | 138.18 | 138.87 | 564,000 | -0.92(-0.66%) |
Jul 02, 2019 | 139.77 | 140.24 | 137.95 | 139.79 | 704,312 | +0.16(+0.11%) |
Jul 01, 2019 | 137.50 | 139.87 | 137.18 | 139.63 | 566,138 | +3.50(+2.57%) |
Jun 28, 2019 | 133.42 | 136.14 | 132.84 | 136.13 | 728,400 | +3.11(+2.34%) |
Jun 27, 2019 | 132.82 | 133.29 | 131.13 | 133.02 | 588,280 | +0.81(+0.61%) |
Jun 26, 2019 | 135.19 | 135.52 | 132.05 | 132.21 | 349,750 | -3.11(-2.30%) |
Jun 25, 2019 | 136.62 | 137.00 | 135.22 | 135.32 | 316,864 | -0.88(-0.65%) |
Jun 24, 2019 | 137.24 | 137.88 | 135.86 | 136.20 | 348,742 | -1.02(-0.74%) |
Jun 21, 2019 | 136.41 | 137.77 | 134.78 | 137.22 | 765,600 | +0.86(+0.63%) |
Jun 20, 2019 | 136.69 | 137.98 | 135.08 | 136.36 | 407,317 | +0.44(+0.32%) |
Jun 19, 2019 | 133.90 | 136.16 | 133.90 | 135.92 | 388,893 | +1.67(+1.24%) |
Jun 18, 2019 | 132.25 | 134.93 | 131.61 | 134.25 | 459,156 | +2.76(+2.10%) |
Jun 17, 2019 | 130.93 | 131.94 | 130.92 | 131.49 | 254,376 | +0.61(+0.47%) |
Jun 14, 2019 | 132.35 | 132.35 | 130.61 | 130.88 | 518,300 | -1.20(-0.91%) |
Jun 13, 2019 | 132.51 | 132.51 | 130.93 | 132.08 | 294,162 | +0.08(+0.06%) |
Jun 12, 2019 | 130.84 | 132.43 | 130.66 | 132.00 | 324,464 | +1.33(+1.02%) |
Jun 11, 2019 | 132.22 | 132.80 | 129.01 | 130.67 | 520,141 | -0.65(-0.49%) |
Jun 10, 2019 | 131.20 | 132.23 | 130.42 | 131.32 | 232,066 | +0.63(+0.48%) |
Jun 07, 2019 | 130.44 | 131.32 | 130.11 | 130.69 | 309,900 | +1.03(+0.79%) |
Jun 06, 2019 | 127.57 | 130.33 | 127.44 | 129.66 | 464,784 | +1.62(+1.27%) |
Jun 05, 2019 | 128.12 | 128.52 | 127.18 | 128.04 | 366,121 | +1.06(+0.83%) |
Jun 04, 2019 | 126.29 | 127.52 | 125.50 | 126.98 | 497,785 | +1.63(+1.30%) |
Jun 03, 2019 | 126.41 | 127.22 | 124.77 | 125.35 | 393,882 | -0.91(-0.72%) |
May 31, 2019 | 125.87 | 127.11 | 125.29 | 126.26 | 482,500 | -0.89(-0.70%) |
May 30, 2019 | 126.44 | 128.05 | 126.07 | 127.15 | 352,149 | +1.14(+0.90%) |
May 29, 2019 | 125.80 | 126.45 | 124.72 | 126.01 | 523,209 | +0.12(+0.10%) |
May 28, 2019 | 128.07 | 128.97 | 125.65 | 125.89 | 869,633 | -2.18(-1.70%) |
May 24, 2019 | 127.83 | 129.36 | 127.16 | 128.07 | 449,700 | +0.87(+0.68%) |
May 23, 2019 | 127.54 | 127.73 | 126.15 | 127.20 | 571,928 | -1.26(-0.98%) |
May 22, 2019 | 127.62 | 128.81 | 127.36 | 128.46 | 413,780 | +0.52(+0.41%) |
May 21, 2019 | 128.00 | 130.92 | 126.02 | 127.94 | 856,063 | -2.57(-1.97%) |
May 20, 2019 | 130.03 | 131.41 | 129.20 | 130.51 | 420,492 | -0.14(-0.11%) |
May 17, 2019 | 129.58 | 132.25 | 129.38 | 130.65 | 643,300 | -0.25(-0.19%) |
May 16, 2019 | 130.48 | 132.87 | 130.39 | 130.90 | 423,753 | +0.71(+0.55%) |
May 15, 2019 | 129.25 | 130.90 | 128.30 | 130.19 | 339,283 | +0.02(+0.02%) |
May 14, 2019 | 129.96 | 131.44 | 129.74 | 130.17 | 394,257 | +0.73(+0.56%) |
May 13, 2019 | 130.74 | 132.85 | 128.86 | 129.44 | 633,601 | -5.34(-3.96%) |
May 10, 2019 | 133.94 | 135.33 | 131.32 | 134.78 | 533,000 | +0.09(+0.07%) |
May 09, 2019 | 133.07 | 135.27 | 132.72 | 134.69 | 544,258 | +0.27(+0.20%) |
May 08, 2019 | 134.18 | 135.41 | 133.07 | 134.42 | 508,539 | +0.40(+0.30%) |
May 07, 2019 | 136.17 | 136.76 | 133.18 | 134.02 | 472,714 | -3.49(-2.54%) |
May 06, 2019 | 137.30 | 137.69 | 134.99 | 137.51 | 623,776 | -1.62(-1.16%) |
May 03, 2019 | 138.45 | 139.87 | 138.02 | 139.13 | 380,700 | +1.32(+0.96%) |
May 02, 2019 | 135.16 | 137.90 | 134.73 | 137.81 | 632,581 | +2.95(+2.19%) |
May 01, 2019 | 136.02 | 136.02 | 134.35 | 134.86 | 454,102 | -1.31(-0.96%) |
Apr 30, 2019 | 134.74 | 136.28 | 134.35 | 136.17 | 354,396 | +1.06(+0.78%) |
Apr 29, 2019 | 133.84 | 136.12 | 133.38 | 135.11 | 613,745 | +0.83(+0.62%) |
Apr 26, 2019 | 134.77 | 135.37 | 133.04 | 134.28 | 653,500 | +0.58(+0.43%) |
Apr 25, 2019 | 129.27 | 134.87 | 126.05 | 133.70 | 1,706,683 | +0.43(+0.32%) |
Apr 24, 2019 | 132.77 | 134.84 | 132.76 | 133.27 | 1,035,421 | +0.36(+0.27%) |
Apr 23, 2019 | 130.90 | 134.33 | 130.48 | 132.91 | 936,855 | +2.44(+1.87%) |
Apr 22, 2019 | 130.06 | 133.86 | 129.98 | 130.47 | 723,301 | -0.31(-0.24%) |
Apr 18, 2019 | 132.05 | 132.51 | 129.06 | 130.78 | 1,287,400 | -0.88(-0.67%) |
Apr 17, 2019 | 137.69 | 137.69 | 131.34 | 131.66 | 719,767 | -5.46(-3.98%) |
Apr 16, 2019 | 141.58 | 142.01 | 136.62 | 137.12 | 614,609 | -3.92(-2.78%) |
Apr 15, 2019 | 141.40 | 141.73 | 140.49 | 141.04 | 629,909 | -0.46(-0.33%) |
Apr 12, 2019 | 141.00 | 142.32 | 141.00 | 141.50 | 589,300 | +0.98(+0.70%) |
Apr 11, 2019 | 140.98 | 140.98 | 139.88 | 140.52 | 458,004 | -0.07(-0.05%) |
Apr 10, 2019 | 140.97 | 141.46 | 140.32 | 140.59 | 608,874 | -0.41(-0.29%) |
Apr 09, 2019 | 141.42 | 142.09 | 140.81 | 141.00 | 465,418 | -0.97(-0.68%) |
Apr 08, 2019 | 141.06 | 142.02 | 139.66 | 141.97 | 517,943 | +1.21(+0.86%) |
Apr 05, 2019 | 140.14 | 141.16 | 139.70 | 140.76 | 416,100 | +0.86(+0.61%) |
Apr 04, 2019 | 139.66 | 140.12 | 139.20 | 139.90 | 416,398 | +0.36(+0.26%) |
Apr 03, 2019 | 142.33 | 142.33 | 138.85 | 139.54 | 871,153 | -2.44(-1.72%) |
Apr 02, 2019 | 141.58 | 142.07 | 140.65 | 141.98 | 480,536 | +0.39(+0.28%) |
Apr 01, 2019 | 142.50 | 142.50 | 140.73 | 141.59 | 563,930 | -0.13(-0.09%) |
Mar 29, 2019 | 141.24 | 142.17 | 140.43 | 141.72 | 828,500 | +1.44(+1.03%) |
Mar 28, 2019 | 139.44 | 140.36 | 138.94 | 140.28 | 305,351 | +1.27(+0.91%) |
Mar 27, 2019 | 139.27 | 139.50 | 137.50 | 139.01 | 591,957 | -0.11(-0.08%) |
Mar 26, 2019 | 139.76 | 140.51 | 138.43 | 139.12 | 331,366 | +0.41(+0.30%) |
Mar 25, 2019 | 138.51 | 139.35 | 137.88 | 138.71 | 357,886 | +0.12(+0.09%) |
Mar 22, 2019 | 138.83 | 141.53 | 138.13 | 138.59 | 603,600 | +0.81(+0.59%) |
Mar 21, 2019 | 135.27 | 138.35 | 134.71 | 137.78 | 683,655 | +1.96(+1.44%) |
Mar 20, 2019 | 136.30 | 137.26 | 135.58 | 135.82 | 513,152 | -0.82(-0.60%) |
Mar 19, 2019 | 136.20 | 137.27 | 135.62 | 136.64 | 675,577 | +1.07(+0.79%) |
Mar 18, 2019 | 136.85 | 136.85 | 133.99 | 135.57 | 705,741 | -1.03(-0.75%) |
Mar 15, 2019 | 136.26 | 137.42 | 136.21 | 136.60 | 745,700 | +0.29(+0.21%) |
Mar 14, 2019 | 136.03 | 136.74 | 135.33 | 136.31 | 683,613 | +0.24(+0.18%) |
Mar 13, 2019 | 136.13 | 136.78 | 134.98 | 136.07 | 649,816 | +0.46(+0.34%) |
Mar 12, 2019 | 135.00 | 135.93 | 134.76 | 135.61 | 441,813 | +1.01(+0.75%) |
Mar 11, 2019 | 133.90 | 134.76 | 133.54 | 134.60 | 423,515 | +1.09(+0.82%) |
Mar 08, 2019 | 131.91 | 133.85 | 130.85 | 133.51 | 657,700 | +0.57(+0.43%) |
Mar 07, 2019 | 133.79 | 134.09 | 132.10 | 132.94 | 676,266 | -0.88(-0.66%) |
Mar 06, 2019 | 135.55 | 135.76 | 133.23 | 133.82 | 406,208 | -1.62(-1.20%) |
Mar 05, 2019 | 135.36 | 136.52 | 133.82 | 135.44 | 395,979 | -0.07(-0.05%) |
Mar 04, 2019 | 136.83 | 137.67 | 134.24 | 135.51 | 746,453 | -1.21(-0.89%) |
Mar 01, 2019 | 135.19 | 137.67 | 135.19 | 136.72 | 924,500 | +2.36(+1.76%) |
Feb 28, 2019 | 133.24 | 135.27 | 132.55 | 134.36 | 921,800 | +0.91(+0.68%) |
Feb 27, 2019 | 131.31 | 133.52 | 130.64 | 133.45 | 489,088 | +1.72(+1.31%) |
Feb 26, 2019 | 133.08 | 133.08 | 131.63 | 131.73 | 485,639 | -1.46(-1.10%) |
Feb 25, 2019 | 133.71 | 134.99 | 132.90 | 133.19 | 519,464 | +0.17(+0.13%) |
Feb 22, 2019 | 132.06 | 133.05 | 131.95 | 133.02 | 483,800 | +1.31(+0.99%) |
Feb 21, 2019 | 131.52 | 132.05 | 131.06 | 131.71 | 551,934 | -0.93(-0.70%) |
Feb 20, 2019 | 131.97 | 133.07 | 131.35 | 132.64 | 393,208 | +0.93(+0.71%) |
Feb 19, 2019 | 132.71 | 132.71 | 131.10 | 131.71 | 766,344 | -1.03(-0.78%) |
Feb 15, 2019 | 132.65 | 133.13 | 132.10 | 132.74 | 619,300 | +0.97(+0.74%) |
Feb 14, 2019 | 132.45 | 132.45 | 130.10 | 131.77 | 639,504 | -0.95(-0.72%) |
Feb 13, 2019 | 132.99 | 133.41 | 131.93 | 132.72 | 417,902 | -0.14(-0.11%) |
Feb 12, 2019 | 131.87 | 133.26 | 131.46 | 132.86 | 409,337 | +1.77(+1.35%) |
Feb 11, 2019 | 131.49 | 132.31 | 130.94 | 131.09 | 414,926 | -0.27(-0.21%) |
Feb 08, 2019 | 129.77 | 131.41 | 129.43 | 131.36 | 502,900 | +0.93(+0.71%) |
Feb 07, 2019 | 131.79 | 132.26 | 129.92 | 130.43 | 536,020 | -2.32(-1.75%) |
Feb 06, 2019 | 132.68 | 133.30 | 132.24 | 132.75 | 704,532 | -0.18(-0.14%) |
Feb 05, 2019 | 132.58 | 133.24 | 132.24 | 132.93 | 404,553 | +0.26(+0.20%) |
Feb 04, 2019 | 132.54 | 132.99 | 131.16 | 132.67 | 368,877 | +0.36(+0.27%) |
Feb 01, 2019 | 132.37 | 133.31 | 131.30 | 132.31 | 563,300 | +0.28(+0.21%) |
Jan 31, 2019 | 131.86 | 133.07 | 131.36 | 132.03 | 578,342 | -0.44(-0.33%) |
Jan 30, 2019 | 131.00 | 133.01 | 130.62 | 132.47 | 429,607 | +1.61(+1.23%) |
Jan 29, 2019 | 131.00 | 131.59 | 129.89 | 130.86 | 506,794 | -0.12(-0.09%) |
Jan 28, 2019 | 130.15 | 131.55 | 129.37 | 130.98 | 658,560 | +0.02(+0.02%) |
Jan 25, 2019 | 129.23 | 131.07 | 128.29 | 130.96 | 1,023,300 | +2.14(+1.66%) |
Jan 24, 2019 | 128.00 | 129.27 | 126.43 | 128.82 | 1,378,768 | +2.10(+1.66%) |
Jan 23, 2019 | 125.80 | 127.56 | 125.01 | 126.72 | 1,243,129 | +1.24(+0.99%) |
Jan 22, 2019 | 127.39 | 127.48 | 123.47 | 125.48 | 1,283,391 | -2.36(-1.85%) |
Jan 18, 2019 | 126.86 | 127.95 | 125.04 | 127.84 | 690,600 | +1.79(+1.42%) |
Jan 17, 2019 | 124.87 | 126.91 | 124.15 | 126.05 | 697,555 | +0.70(+0.56%) |
Jan 16, 2019 | 125.33 | 127.08 | 125.19 | 125.35 | 698,614 | +0.67(+0.54%) |
Jan 15, 2019 | 124.29 | 124.87 | 123.65 | 124.68 | 727,484 | +0.96(+0.78%) |
Jan 14, 2019 | 124.51 | 125.49 | 123.72 | 123.72 | 851,995 | -1.93(-1.54%) |
Jan 11, 2019 | 124.08 | 125.75 | 122.97 | 125.65 | 697,100 | +1.61(+1.30%) |
Jan 10, 2019 | 122.50 | 124.13 | 122.46 | 124.04 | 758,975 | +0.71(+0.58%) |
Jan 09, 2019 | 123.61 | 124.66 | 122.36 | 123.33 | 604,502 | +0.71(+0.58%) |
Jan 08, 2019 | 122.74 | 123.51 | 120.05 | 122.62 | 905,983 | +0.69(+0.57%) |
Jan 07, 2019 | 118.73 | 122.31 | 118.57 | 121.93 | 1,495,607 | +3.28(+2.76%) |
Jan 04, 2019 | 114.07 | 120.03 | 113.00 | 118.65 | 1,918,300 | +8.85(+8.06%) |
Jan 03, 2019 | 111.93 | 112.52 | 109.13 | 109.80 | 985,556 | -2.87(-2.55%) |
Jan 02, 2019 | 112.14 | 113.86 | 111.59 | 112.67 | 799,123 | -0.64(-0.56%) |
Dec 31, 2018 | 112.45 | 114.31 | 112.14 | 113.31 | 390,800 | +1.32(+1.18%) |
Dec 28, 2018 | 112.15 | 113.38 | 110.89 | 111.99 | 462,900 | +0.40(+0.36%) |
Dec 27, 2018 | 109.02 | 111.60 | 107.39 | 111.59 | 1,045,684 | +1.27(+1.15%) |
Dec 26, 2018 | 107.19 | 110.37 | 106.35 | 110.32 | 461,224 | +3.42(+3.20%) |
Dec 24, 2018 | 107.15 | 108.04 | 105.32 | 106.90 | 423,100 | -0.58(-0.54%) |
Dec 21, 2018 | 110.81 | 111.25 | 107.19 | 107.48 | 1,462,300 | -2.97(-2.69%) |
Dec 20, 2018 | 113.54 | 114.01 | 109.33 | 110.45 | 893,550 | -3.47(-3.05%) |
Dec 19, 2018 | 115.91 | 117.21 | 112.72 | 113.92 | 745,769 | -1.57(-1.36%) |
Dec 18, 2018 | 116.31 | 116.99 | 114.19 | 115.49 | 864,955 | -0.15(-0.13%) |
Dec 17, 2018 | 118.57 | 118.57 | 115.14 | 115.64 | 493,166 | -3.46(-2.91%) |
Dec 14, 2018 | 120.19 | 120.64 | 118.83 | 119.10 | 671,500 | -2.38(-1.96%) |
Dec 13, 2018 | 121.49 | 122.19 | 120.87 | 121.48 | 585,715 | +0.62(+0.51%) |
Dec 12, 2018 | 120.82 | 122.80 | 120.73 | 120.86 | 625,611 | +1.71(+1.44%) |
Dec 11, 2018 | 121.16 | 122.15 | 118.16 | 119.15 | 812,071 | -0.35(-0.29%) |
Dec 10, 2018 | 118.81 | 119.72 | 116.82 | 119.50 | 668,521 | +0.69(+0.58%) |
Dec 07, 2018 | 120.46 | 121.61 | 118.08 | 118.81 | 587,200 | -2.03(-1.68%) |
Dec 06, 2018 | 119.75 | 121.02 | 116.92 | 120.84 | 958,708 | -0.58(-0.48%) |
Dec 04, 2018 | 125.11 | 125.46 | 121.03 | 121.42 | 664,700 | -4.40(-3.50%) |
Dec 03, 2018 | 124.97 | 126.84 | 123.95 | 125.82 | 984,504 | +2.43(+1.97%) |
Nov 30, 2018 | 121.25 | 123.85 | 120.58 | 123.39 | 1,294,000 | +2.20(+1.82%) |
Nov 29, 2018 | 121.37 | 122.20 | 120.71 | 121.19 | 503,337 | -0.53(-0.44%) |
Nov 28, 2018 | 119.57 | 121.75 | 117.02 | 121.72 | 906,330 | +4.13(+3.51%) |
Nov 27, 2018 | 116.50 | 118.01 | 116.42 | 117.59 | 706,319 | +0.20(+0.17%) |
Nov 26, 2018 | 116.29 | 117.55 | 115.53 | 117.39 | 526,790 | +1.81(+1.57%) |
Nov 23, 2018 | 114.48 | 115.82 | 113.62 | 115.58 | 246,700 | +0.59(+0.51%) |
Nov 21, 2018 | 114.99 | 114.99 | 114.99 | 0 | +0.43(+0.38%) | |
Nov 20, 2018 | 114.71 | 115.48 | 113.44 | 114.56 | 561,777 | -0.80(-0.69%) |
Nov 19, 2018 | 118.13 | 118.66 | 115.00 | 115.36 | 528,816 | -3.40(-2.86%) |
Nov 16, 2018 | 116.58 | 119.47 | 115.99 | 118.76 | 626,300 | +1.84(+1.57%) |
Nov 15, 2018 | 114.70 | 117.31 | 113.33 | 116.92 | 576,976 | +2.22(+1.94%) |
Nov 14, 2018 | 118.02 | 119.25 | 114.30 | 114.70 | 646,988 | -2.72(-2.32%) |
Nov 13, 2018 | 118.32 | 120.28 | 116.82 | 117.42 | 477,195 | -0.51(-0.43%) |
Nov 12, 2018 | 119.20 | 119.62 | 117.11 | 117.93 | 768,169 | -1.44(-1.21%) |
Nov 09, 2018 | 123.66 | 124.60 | 118.18 | 119.37 | 1,274,700 | -5.06(-4.07%) |
Nov 08, 2018 | 121.99 | 124.99 | 121.95 | 124.43 | 578,863 | +2.03(+1.66%) |
Nov 07, 2018 | 121.35 | 122.75 | 120.88 | 122.40 | 734,795 | +1.65(+1.37%) |
Nov 06, 2018 | 120.17 | 121.11 | 119.71 | 120.75 | 792,308 | -0.15(-0.12%) |
Nov 05, 2018 | 120.37 | 121.61 | 119.18 | 120.90 | 786,672 | +0.59(+0.49%) |
Nov 02, 2018 | 120.63 | 121.69 | 118.88 | 120.31 | 759,200 | -0.19(-0.16%) |