Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 141.65 | 142.83 | 139.88 | 140.07 | 252,261 | -1.59(-1.12%) |
Oct 30, 2019 | 142.60 | 142.60 | 139.50 | 141.66 | 376,293 | -0.82(-0.58%) |
Oct 29, 2019 | 141.40 | 143.27 | 140.74 | 142.48 | 344,524 | +1.22(+0.86%) |
Oct 28, 2019 | 141.79 | 143.05 | 141.14 | 141.26 | 302,868 | -0.66(-0.47%) |
Oct 25, 2019 | 142.36 | 144.60 | 140.65 | 141.92 | 405,600 | -1.19(-0.83%) |
Oct 24, 2019 | 142.59 | 143.66 | 140.30 | 143.11 | 526,593 | +3.94(+2.83%) |
Oct 23, 2019 | 139.63 | 144.56 | 131.41 | 139.17 | 1,394,944 | -4.79(-3.33%) |
Oct 22, 2019 | 146.75 | 147.49 | 143.80 | 143.96 | 691,890 | -2.75(-1.87%) |
Oct 21, 2019 | 145.91 | 147.13 | 144.19 | 146.71 | 368,284 | +0.95(+0.65%) |
Oct 18, 2019 | 147.45 | 148.17 | 144.66 | 145.76 | 232,100 | -2.33(-1.57%) |
Oct 17, 2019 | 147.17 | 148.24 | 146.22 | 148.09 | 308,674 | +2.09(+1.43%) |
Oct 16, 2019 | 146.60 | 146.60 | 144.70 | 146.00 | 352,794 | -0.85(-0.58%) |
Oct 15, 2019 | 147.11 | 147.70 | 146.25 | 146.85 | 288,338 | -0.14(-0.10%) |
Oct 14, 2019 | 146.88 | 147.37 | 146.11 | 146.99 | 184,691 | +0.26(+0.18%) |
Oct 11, 2019 | 146.44 | 148.58 | 145.67 | 146.73 | 373,200 | +1.73(+1.19%) |
Oct 10, 2019 | 147.39 | 147.63 | 144.83 | 145.00 | 410,132 | -3.93(-2.64%) |
Oct 09, 2019 | 148.60 | 150.19 | 146.57 | 148.93 | 284,597 | +1.82(+1.24%) |
Oct 08, 2019 | 148.31 | 148.55 | 145.00 | 147.11 | 366,828 | -2.26(-1.51%) |
Oct 07, 2019 | 149.07 | 150.57 | 148.13 | 149.37 | 429,387 | +0.37(+0.25%) |
Oct 04, 2019 | 147.14 | 149.31 | 146.12 | 149.00 | 515,400 | +3.01(+2.06%) |
Oct 03, 2019 | 144.09 | 146.11 | 140.90 | 145.99 | 492,850 | +2.43(+1.69%) |
Oct 02, 2019 | 146.40 | 146.84 | 142.27 | 143.56 | 527,218 | -4.11(-2.78%) |
Oct 01, 2019 | 146.15 | 148.47 | 145.00 | 147.67 | 389,957 | +1.37(+0.94%) |
Sep 30, 2019 | 143.74 | 147.32 | 143.74 | 146.30 | 351,688 | +2.66(+1.85%) |
Sep 27, 2019 | 149.15 | 149.20 | 142.78 | 143.64 | 412,400 | -5.45(-3.66%) |
Sep 26, 2019 | 147.78 | 149.17 | 146.06 | 149.09 | 275,556 | +1.70(+1.15%) |
Sep 25, 2019 | 145.50 | 147.85 | 144.62 | 147.39 | 290,836 | +1.32(+0.90%) |
Sep 24, 2019 | 149.42 | 150.33 | 145.50 | 146.07 | 336,083 | -2.18(-1.47%) |
Sep 23, 2019 | 145.86 | 149.66 | 145.50 | 148.25 | 361,999 | +2.40(+1.65%) |
Sep 20, 2019 | 147.25 | 148.78 | 145.63 | 145.85 | 522,800 | -0.61(-0.42%) |
Sep 19, 2019 | 146.00 | 147.23 | 145.46 | 146.46 | 507,493 | +0.54(+0.37%) |
Sep 18, 2019 | 146.08 | 146.26 | 144.56 | 145.92 | 267,488 | -0.09(-0.06%) |
Sep 17, 2019 | 147.04 | 148.67 | 145.00 | 146.01 | 373,392 | -1.00(-0.68%) |
Sep 16, 2019 | 142.69 | 147.20 | 142.69 | 147.01 | 381,660 | +3.28(+2.28%) |
Sep 13, 2019 | 143.91 | 145.31 | 142.69 | 143.73 | 748,900 | -0.87(-0.60%) |
Sep 12, 2019 | 145.72 | 147.38 | 144.39 | 144.60 | 533,655 | -0.47(-0.32%) |
Sep 11, 2019 | 145.47 | 147.29 | 142.84 | 145.07 | 541,504 | -0.19(-0.13%) |
Sep 10, 2019 | 146.86 | 146.98 | 142.82 | 145.26 | 586,393 | -2.32(-1.57%) |
Sep 09, 2019 | 153.24 | 153.66 | 145.34 | 147.58 | 532,690 | -4.76(-3.12%) |
Sep 06, 2019 | 153.67 | 154.68 | 152.34 | 152.34 | 346,500 | -1.15(-0.75%) |
Sep 05, 2019 | 154.10 | 155.12 | 153.24 | 153.49 | 550,730 | +0.02(+0.01%) |
Sep 04, 2019 | 153.37 | 154.48 | 152.66 | 153.47 | 311,623 | +1.05(+0.69%) |
Sep 03, 2019 | 153.10 | 154.95 | 152.05 | 152.42 | 427,096 | -0.72(-0.47%) |
Aug 30, 2019 | 154.68 | 155.78 | 152.26 | 153.14 | 398,200 | -0.87(-0.56%) |
Aug 29, 2019 | 153.79 | 154.92 | 153.12 | 154.01 | 347,119 | +1.59(+1.04%) |
Aug 28, 2019 | 150.89 | 153.03 | 149.99 | 152.42 | 232,253 | +0.60(+0.40%) |
Aug 27, 2019 | 151.91 | 152.90 | 150.54 | 151.82 | 255,501 | +0.97(+0.64%) |
Aug 26, 2019 | 150.04 | 150.99 | 148.98 | 150.85 | 211,049 | +2.25(+1.51%) |
Aug 23, 2019 | 150.52 | 152.91 | 147.97 | 148.60 | 238,100 | -2.76(-1.82%) |
Aug 22, 2019 | 154.06 | 154.34 | 150.73 | 151.36 | 365,337 | -2.67(-1.73%) |
Aug 21, 2019 | 154.94 | 156.00 | 153.58 | 154.03 | 353,938 | +0.16(+0.10%) |
Aug 20, 2019 | 152.37 | 155.00 | 151.39 | 153.87 | 378,379 | +1.19(+0.78%) |
Aug 19, 2019 | 152.09 | 153.28 | 150.62 | 152.68 | 377,702 | +2.08(+1.38%) |
Aug 16, 2019 | 150.35 | 152.09 | 150.35 | 150.60 | 452,300 | +1.72(+1.16%) |
Aug 15, 2019 | 148.03 | 150.37 | 147.51 | 148.88 | 358,847 | +1.42(+0.96%) |
Aug 14, 2019 | 150.38 | 151.20 | 146.82 | 147.46 | 411,753 | -5.93(-3.87%) |
Aug 13, 2019 | 150.78 | 154.90 | 150.00 | 153.39 | 393,265 | +0.58(+0.38%) |
Aug 12, 2019 | 152.78 | 154.38 | 151.17 | 152.81 | 318,065 | -0.31(-0.20%) |
Aug 09, 2019 | 154.30 | 155.05 | 153.02 | 153.12 | 277,500 | -2.44(-1.57%) |
Aug 08, 2019 | 153.11 | 158.39 | 153.08 | 155.56 | 449,725 | +4.05(+2.67%) |
Aug 07, 2019 | 147.23 | 152.12 | 146.01 | 151.51 | 377,692 | +3.14(+2.12%) |
Aug 06, 2019 | 148.11 | 149.76 | 147.17 | 148.37 | 399,322 | +1.42(+0.97%) |
Aug 05, 2019 | 150.00 | 150.95 | 145.66 | 146.95 | 382,737 | -6.18(-4.04%) |
Aug 02, 2019 | 155.20 | 156.86 | 152.58 | 153.13 | 502,600 | -5.04(-3.19%) |
Aug 01, 2019 | 156.14 | 159.20 | 155.76 | 158.17 | 364,932 | +2.26(+1.45%) |
Jul 31, 2019 | 156.20 | 158.93 | 155.31 | 155.91 | 479,174 | +0.28(+0.18%) |
Jul 30, 2019 | 159.01 | 159.66 | 155.08 | 155.63 | 398,188 | -4.00(-2.51%) |
Jul 29, 2019 | 160.67 | 161.16 | 157.61 | 159.63 | 444,630 | +2.13(+1.35%) |
Jul 26, 2019 | 156.69 | 159.03 | 156.49 | 157.50 | 442,200 | +2.14(+1.38%) |
Jul 25, 2019 | 155.14 | 156.95 | 153.15 | 155.36 | 651,641 | -2.07(-1.31%) |
Jul 24, 2019 | 162.75 | 162.75 | 148.31 | 157.43 | 2,364,662 | -7.93(-4.80%) |
Jul 23, 2019 | 164.98 | 165.48 | 162.72 | 165.36 | 450,175 | +1.27(+0.77%) |
Jul 22, 2019 | 165.46 | 165.94 | 163.72 | 164.09 | 376,145 | -1.02(-0.62%) |
Jul 19, 2019 | 166.05 | 167.44 | 164.80 | 165.11 | 320,900 | +0.10(+0.06%) |
Jul 18, 2019 | 164.62 | 165.85 | 162.09 | 165.01 | 276,167 | +0.39(+0.24%) |
Jul 17, 2019 | 165.33 | 166.72 | 164.16 | 164.62 | 294,077 | +0.10(+0.06%) |
Jul 16, 2019 | 166.92 | 167.47 | 164.35 | 164.52 | 427,705 | -2.62(-1.57%) |
Jul 15, 2019 | 169.29 | 170.94 | 166.55 | 167.14 | 265,592 | -1.27(-0.75%) |
Jul 12, 2019 | 169.50 | 169.99 | 167.00 | 168.41 | 274,300 | -0.95(-0.56%) |
Jul 11, 2019 | 170.61 | 171.25 | 168.52 | 169.36 | 208,396 | -0.85(-0.50%) |
Jul 10, 2019 | 170.32 | 170.75 | 168.76 | 170.21 | 192,982 | +1.05(+0.62%) |
Jul 09, 2019 | 167.66 | 170.09 | 167.66 | 169.16 | 325,537 | +1.05(+0.62%) |
Jul 08, 2019 | 166.46 | 168.13 | 165.63 | 168.11 | 239,800 | +0.70(+0.42%) |
Jul 05, 2019 | 168.67 | 168.86 | 166.62 | 167.41 | 381,600 | -1.64(-0.97%) |
Jul 03, 2019 | 168.34 | 169.54 | 167.24 | 169.05 | 215,500 | +1.33(+0.79%) |
Jul 02, 2019 | 166.94 | 168.71 | 165.03 | 167.72 | 262,264 | +0.25(+0.15%) |
Jul 01, 2019 | 169.58 | 170.24 | 165.27 | 167.47 | 328,238 | -0.77(-0.46%) |
Jun 28, 2019 | 164.72 | 168.77 | 164.17 | 168.24 | 1,192,400 | +4.41(+2.69%) |
Jun 27, 2019 | 160.50 | 164.20 | 160.25 | 163.83 | 412,469 | +3.61(+2.25%) |
Jun 26, 2019 | 161.45 | 163.26 | 159.84 | 160.22 | 364,243 | -1.01(-0.63%) |
Jun 25, 2019 | 162.78 | 163.09 | 158.95 | 161.23 | 458,995 | -1.10(-0.68%) |
Jun 24, 2019 | 161.40 | 164.00 | 161.29 | 162.33 | 357,299 | +0.84(+0.52%) |
Jun 21, 2019 | 163.25 | 163.25 | 161.24 | 161.49 | 378,000 | -1.83(-1.12%) |
Jun 20, 2019 | 163.83 | 165.27 | 162.79 | 163.32 | 355,040 | +1.07(+0.66%) |
Jun 19, 2019 | 156.84 | 162.69 | 156.36 | 162.25 | 725,172 | +5.29(+3.37%) |
Jun 18, 2019 | 159.14 | 159.24 | 156.43 | 156.96 | 448,343 | -2.68(-1.68%) |
Jun 17, 2019 | 159.62 | 161.27 | 158.66 | 159.64 | 345,457 | +0.81(+0.51%) |
Jun 14, 2019 | 160.27 | 161.34 | 158.16 | 158.83 | 326,400 | -1.29(-0.81%) |
Jun 13, 2019 | 161.54 | 162.54 | 158.94 | 160.12 | 527,047 | -2.86(-1.75%) |
Jun 12, 2019 | 162.07 | 163.61 | 161.41 | 162.98 | 280,027 | +1.63(+1.01%) |
Jun 11, 2019 | 161.86 | 162.89 | 159.82 | 161.35 | 279,067 | +0.09(+0.06%) |
Jun 10, 2019 | 161.66 | 162.70 | 161.09 | 161.26 | 304,942 | +0.59(+0.37%) |
Jun 07, 2019 | 160.65 | 163.11 | 160.23 | 160.67 | 334,700 | +1.29(+0.81%) |
Jun 06, 2019 | 160.70 | 162.75 | 158.32 | 159.38 | 266,282 | -0.90(-0.56%) |
Jun 05, 2019 | 156.59 | 160.85 | 156.53 | 160.28 | 214,523 | +4.35(+2.79%) |
Jun 04, 2019 | 155.26 | 156.22 | 153.27 | 155.93 | 340,216 | +1.77(+1.15%) |
Jun 03, 2019 | 154.90 | 156.63 | 153.45 | 154.16 | 405,145 | -0.88(-0.57%) |
May 31, 2019 | 154.76 | 155.69 | 152.91 | 155.04 | 323,200 | -1.44(-0.92%) |
May 30, 2019 | 156.66 | 158.27 | 156.03 | 156.48 | 288,998 | +0.57(+0.37%) |
May 29, 2019 | 157.18 | 157.67 | 155.09 | 155.91 | 268,270 | -2.13(-1.35%) |
May 28, 2019 | 159.21 | 160.20 | 157.72 | 158.04 | 274,736 | -0.35(-0.22%) |
May 24, 2019 | 157.17 | 158.80 | 156.82 | 158.39 | 180,300 | +2.25(+1.44%) |
May 23, 2019 | 157.05 | 157.37 | 155.52 | 156.14 | 401,956 | -2.25(-1.42%) |
May 22, 2019 | 154.64 | 158.70 | 154.64 | 158.39 | 541,369 | +2.93(+1.88%) |
May 21, 2019 | 153.13 | 155.99 | 153.13 | 155.46 | 468,303 | +3.42(+2.25%) |
May 20, 2019 | 152.01 | 153.78 | 151.16 | 152.04 | 316,330 | -1.24(-0.81%) |
May 17, 2019 | 152.63 | 154.89 | 152.63 | 153.28 | 410,000 | -0.23(-0.15%) |
May 16, 2019 | 150.61 | 154.72 | 150.61 | 153.51 | 439,266 | +3.68(+2.46%) |
May 15, 2019 | 147.67 | 150.99 | 147.65 | 149.83 | 348,042 | +1.46(+0.98%) |
May 14, 2019 | 147.74 | 149.65 | 147.55 | 148.37 | 376,555 | +1.57(+1.07%) |
May 13, 2019 | 148.47 | 150.05 | 145.75 | 146.80 | 476,439 | -4.66(-3.08%) |
May 10, 2019 | 150.04 | 151.64 | 147.73 | 151.46 | 415,200 | +0.69(+0.46%) |
May 09, 2019 | 148.92 | 150.96 | 148.10 | 150.77 | 385,541 | -0.15(-0.10%) |
May 08, 2019 | 149.96 | 152.16 | 149.96 | 150.92 | 430,751 | +0.59(+0.39%) |
May 07, 2019 | 151.99 | 152.34 | 148.00 | 150.33 | 456,361 | -1.63(-1.07%) |
May 06, 2019 | 147.64 | 152.17 | 147.60 | 151.96 | 372,332 | +1.29(+0.86%) |
May 03, 2019 | 149.06 | 150.81 | 147.64 | 150.67 | 435,000 | +2.51(+1.69%) |
May 02, 2019 | 149.25 | 151.03 | 146.79 | 148.16 | 505,637 | -1.59(-1.06%) |
May 01, 2019 | 150.48 | 152.00 | 148.51 | 149.75 | 695,537 | -0.14(-0.09%) |
Apr 30, 2019 | 147.52 | 150.63 | 145.51 | 149.89 | 1,246,239 | +2.44(+1.65%) |
Apr 29, 2019 | 148.12 | 148.53 | 146.42 | 147.45 | 748,445 | +0.21(+0.14%) |
Apr 26, 2019 | 147.08 | 147.91 | 146.33 | 147.24 | 273,100 | +0.22(+0.15%) |
Apr 25, 2019 | 149.20 | 149.59 | 146.18 | 147.02 | 435,329 | -0.94(-0.64%) |
Apr 24, 2019 | 147.85 | 149.17 | 147.08 | 147.96 | 679,316 | -0.01(-0.01%) |
Apr 23, 2019 | 148.03 | 149.27 | 147.55 | 147.97 | 480,429 | +0.48(+0.33%) |
Apr 22, 2019 | 146.79 | 148.05 | 146.15 | 147.49 | 318,505 | +0.07(+0.05%) |
Apr 18, 2019 | 149.13 | 150.53 | 147.15 | 147.42 | 680,000 | -1.54(-1.03%) |
Apr 17, 2019 | 146.82 | 149.15 | 145.95 | 148.96 | 684,926 | +2.15(+1.46%) |
Apr 16, 2019 | 147.35 | 148.19 | 146.08 | 146.81 | 861,915 | +0.09(+0.06%) |
Apr 15, 2019 | 144.92 | 146.92 | 144.73 | 146.72 | 658,442 | +2.03(+1.40%) |
Apr 12, 2019 | 143.49 | 145.26 | 142.50 | 144.69 | 698,300 | +1.81(+1.27%) |
Apr 11, 2019 | 143.51 | 144.40 | 141.03 | 142.88 | 525,378 | -0.19(-0.13%) |
Apr 10, 2019 | 143.74 | 144.97 | 142.73 | 143.07 | 487,659 | -0.75(-0.52%) |
Apr 09, 2019 | 142.79 | 144.78 | 141.20 | 143.82 | 497,818 | +0.31(+0.22%) |
Apr 08, 2019 | 142.20 | 143.63 | 140.90 | 143.51 | 413,862 | +0.76(+0.53%) |
Apr 05, 2019 | 142.35 | 143.84 | 141.02 | 142.75 | 533,300 | +1.72(+1.22%) |
Apr 04, 2019 | 141.69 | 143.20 | 139.02 | 141.03 | 654,747 | -0.95(-0.67%) |
Apr 03, 2019 | 142.22 | 144.22 | 141.11 | 141.98 | 963,302 | +0.65(+0.46%) |
Apr 02, 2019 | 145.33 | 147.43 | 141.00 | 141.33 | 810,155 | -3.62(-2.50%) |
Apr 01, 2019 | 143.80 | 145.91 | 143.24 | 144.95 | 554,503 | +2.36(+1.66%) |
Mar 29, 2019 | 140.95 | 142.90 | 140.20 | 142.59 | 499,900 | +2.61(+1.86%) |
Mar 28, 2019 | 141.75 | 142.60 | 139.35 | 139.98 | 482,224 | +0.47(+0.34%) |
Mar 27, 2019 | 139.46 | 140.98 | 138.52 | 139.51 | 335,313 | +0.13(+0.09%) |
Mar 26, 2019 | 138.37 | 139.89 | 137.39 | 139.38 | 478,953 | +2.08(+1.51%) |
Mar 25, 2019 | 138.29 | 139.09 | 136.38 | 137.30 | 409,888 | -1.48(-1.07%) |
Mar 22, 2019 | 142.04 | 143.45 | 138.24 | 138.78 | 546,400 | -3.24(-2.28%) |
Mar 21, 2019 | 138.33 | 143.00 | 138.33 | 142.02 | 710,539 | +4.20(+3.05%) |
Mar 20, 2019 | 139.58 | 139.92 | 135.65 | 137.82 | 715,995 | -2.63(-1.87%) |
Mar 19, 2019 | 140.66 | 142.99 | 139.25 | 140.45 | 783,918 | +0.72(+0.52%) |
Mar 18, 2019 | 138.49 | 139.87 | 138.08 | 139.73 | 427,859 | +1.58(+1.14%) |
Mar 15, 2019 | 140.50 | 141.06 | 137.76 | 138.15 | 661,900 | -2.32(-1.65%) |
Mar 14, 2019 | 139.59 | 143.17 | 139.28 | 140.47 | 2,076,677 | +1.70(+1.23%) |
Mar 13, 2019 | 138.29 | 139.58 | 137.70 | 138.77 | 618,348 | +0.46(+0.33%) |
Mar 12, 2019 | 138.00 | 139.27 | 137.00 | 138.31 | 344,941 | +0.41(+0.30%) |
Mar 11, 2019 | 135.88 | 138.53 | 134.90 | 137.90 | 521,889 | +2.35(+1.73%) |
Mar 08, 2019 | 135.27 | 136.52 | 134.60 | 135.55 | 277,100 | -0.91(-0.67%) |
Mar 07, 2019 | 136.69 | 137.56 | 135.38 | 136.46 | 248,905 | -0.67(-0.49%) |
Mar 06, 2019 | 137.53 | 137.98 | 135.78 | 137.13 | 257,053 | -0.01(-0.01%) |
Mar 05, 2019 | 137.07 | 137.50 | 135.79 | 137.14 | 310,488 | +0.17(+0.12%) |
Mar 04, 2019 | 136.17 | 137.77 | 135.05 | 136.97 | 493,911 | +1.60(+1.18%) |
Mar 01, 2019 | 135.42 | 135.88 | 132.76 | 135.37 | 492,900 | +1.05(+0.78%) |
Feb 28, 2019 | 134.65 | 135.07 | 133.53 | 134.32 | 296,293 | -0.31(-0.23%) |
Feb 27, 2019 | 133.06 | 134.94 | 132.71 | 134.63 | 243,613 | +1.62(+1.22%) |
Feb 26, 2019 | 132.68 | 134.27 | 131.32 | 133.01 | 264,144 | -0.19(-0.14%) |
Feb 25, 2019 | 134.99 | 135.00 | 132.51 | 133.20 | 251,035 | -0.79(-0.59%) |
Feb 22, 2019 | 131.90 | 134.52 | 131.83 | 133.99 | 285,500 | +2.69(+2.05%) |
Feb 21, 2019 | 131.59 | 132.38 | 130.67 | 131.30 | 214,096 | -0.30(-0.23%) |
Feb 20, 2019 | 129.70 | 132.29 | 129.33 | 131.60 | 403,980 | +1.84(+1.42%) |
Feb 19, 2019 | 128.54 | 130.19 | 128.08 | 129.76 | 339,150 | +0.78(+0.60%) |
Feb 15, 2019 | 130.27 | 130.85 | 128.65 | 128.98 | 516,900 | -0.39(-0.30%) |
Feb 14, 2019 | 129.16 | 130.88 | 128.17 | 129.37 | 366,764 | +0.08(+0.06%) |
Feb 13, 2019 | 129.29 | 130.15 | 128.60 | 129.29 | 515,003 | +0.53(+0.41%) |
Feb 12, 2019 | 129.33 | 131.55 | 128.14 | 128.76 | 712,618 | -0.37(-0.29%) |
Feb 11, 2019 | 127.91 | 134.00 | 127.29 | 129.13 | 1,208,584 | +2.56(+2.02%) |
Feb 08, 2019 | 118.60 | 129.33 | 115.36 | 126.57 | 1,877,400 | +11.24(+9.75%) |
Feb 07, 2019 | 116.68 | 117.12 | 115.00 | 115.33 | 478,931 | -1.52(-1.30%) |
Feb 06, 2019 | 117.40 | 117.73 | 116.21 | 116.85 | 227,988 | -0.66(-0.56%) |
Feb 05, 2019 | 116.90 | 118.25 | 116.60 | 117.51 | 209,889 | +0.99(+0.85%) |
Feb 04, 2019 | 115.36 | 116.52 | 114.88 | 116.52 | 267,510 | +1.17(+1.01%) |
Feb 01, 2019 | 115.00 | 116.58 | 114.67 | 115.35 | 398,500 | +0.34(+0.30%) |
Jan 31, 2019 | 115.60 | 116.98 | 109.80 | 115.01 | 404,644 | -0.55(-0.48%) |
Jan 30, 2019 | 114.40 | 115.69 | 113.48 | 115.56 | 311,831 | +1.91(+1.68%) |
Jan 29, 2019 | 114.72 | 114.99 | 113.04 | 113.65 | 202,410 | -1.14(-0.99%) |
Jan 28, 2019 | 114.59 | 115.56 | 113.42 | 114.79 | 259,405 | -0.62(-0.54%) |
Jan 25, 2019 | 115.09 | 116.38 | 114.89 | 115.41 | 382,500 | +1.04(+0.91%) |
Jan 24, 2019 | 113.45 | 114.83 | 113.45 | 114.37 | 342,455 | +0.81(+0.71%) |
Jan 23, 2019 | 112.50 | 114.24 | 111.63 | 113.56 | 369,824 | +1.10(+0.98%) |
Jan 22, 2019 | 112.77 | 112.77 | 111.60 | 112.46 | 472,124 | -0.54(-0.48%) |
Jan 18, 2019 | 111.37 | 113.26 | 110.85 | 113.00 | 650,700 | +2.21(+1.99%) |
Jan 17, 2019 | 109.55 | 112.00 | 109.55 | 110.79 | 453,554 | +1.09(+0.99%) |
Jan 16, 2019 | 108.10 | 110.10 | 108.10 | 109.70 | 332,087 | +1.74(+1.61%) |
Jan 15, 2019 | 106.08 | 108.03 | 106.08 | 107.96 | 309,140 | +1.91(+1.80%) |
Jan 14, 2019 | 104.24 | 106.93 | 103.01 | 106.05 | 406,250 | +1.31(+1.25%) |
Jan 11, 2019 | 104.54 | 105.22 | 103.81 | 104.74 | 1,168,400 | +0.14(+0.13%) |
Jan 10, 2019 | 103.16 | 104.64 | 102.82 | 104.60 | 376,371 | +0.59(+0.57%) |
Jan 09, 2019 | 103.39 | 104.62 | 102.89 | 104.01 | 609,528 | +0.70(+0.68%) |
Jan 08, 2019 | 101.58 | 104.05 | 101.58 | 103.31 | 646,698 | +1.84(+1.81%) |
Jan 07, 2019 | 100.46 | 101.88 | 98.19 | 101.47 | 508,777 | +1.34(+1.34%) |
Jan 04, 2019 | 98.08 | 100.88 | 96.94 | 100.13 | 598,900 | +3.68(+3.82%) |
Jan 03, 2019 | 100.52 | 100.97 | 96.42 | 96.45 | 596,863 | -5.11(-5.03%) |
Jan 02, 2019 | 100.59 | 102.85 | 99.92 | 101.56 | 519,456 | -0.82(-0.80%) |
Dec 31, 2018 | 101.64 | 102.38 | 99.62 | 102.38 | 362,100 | +1.20(+1.19%) |
Dec 28, 2018 | 101.92 | 102.92 | 100.01 | 101.18 | 314,800 | -0.24(-0.24%) |
Dec 27, 2018 | 99.10 | 101.43 | 98.23 | 101.42 | 366,963 | +0.30(+0.30%) |
Dec 26, 2018 | 97.49 | 101.20 | 91.78 | 101.12 | 353,232 | +4.42(+4.57%) |
Dec 24, 2018 | 96.41 | 97.64 | 95.44 | 96.70 | 208,700 | -0.38(-0.39%) |
Dec 21, 2018 | 101.01 | 101.01 | 96.98 | 97.08 | 728,500 | -3.33(-3.32%) |
Dec 20, 2018 | 101.10 | 102.04 | 97.90 | 100.41 | 571,699 | -1.55(-1.52%) |
Dec 19, 2018 | 103.47 | 105.86 | 101.03 | 101.96 | 585,235 | -0.95(-0.92%) |
Dec 18, 2018 | 101.06 | 103.21 | 100.11 | 102.91 | 526,737 | +1.95(+1.93%) |
Dec 17, 2018 | 104.60 | 105.58 | 100.55 | 100.96 | 665,672 | -3.83(-3.65%) |
Dec 14, 2018 | 106.77 | 107.39 | 104.06 | 104.79 | 690,200 | -3.04(-2.82%) |
Dec 13, 2018 | 111.46 | 113.38 | 106.94 | 107.83 | 602,087 | -3.62(-3.25%) |
Dec 12, 2018 | 114.46 | 115.17 | 111.35 | 111.45 | 419,919 | -1.72(-1.52%) |
Dec 11, 2018 | 114.20 | 115.86 | 112.62 | 113.17 | 284,014 | +0.29(+0.26%) |
Dec 10, 2018 | 110.52 | 113.40 | 110.21 | 112.88 | 318,388 | +1.54(+1.38%) |
Dec 07, 2018 | 112.40 | 115.41 | 110.22 | 111.34 | 393,600 | -1.58(-1.40%) |
Dec 06, 2018 | 113.42 | 113.42 | 104.10 | 112.92 | 939,064 | -3.34(-2.87%) |
Dec 04, 2018 | 119.98 | 120.51 | 115.81 | 116.26 | 590,800 | -4.27(-3.54%) |
Dec 03, 2018 | 121.00 | 121.93 | 118.20 | 120.53 | 678,886 | +2.92(+2.48%) |
Nov 30, 2018 | 118.40 | 121.64 | 117.35 | 117.61 | 1,035,800 | -0.79(-0.67%) |
Nov 29, 2018 | 118.41 | 118.77 | 115.85 | 118.40 | 510,173 | +0.73(+0.62%) |
Nov 28, 2018 | 114.91 | 118.97 | 114.53 | 117.67 | 1,057,378 | +3.79(+3.33%) |
Nov 27, 2018 | 112.16 | 114.42 | 111.24 | 113.88 | 492,199 | +0.81(+0.72%) |
Nov 26, 2018 | 112.50 | 113.97 | 112.29 | 113.07 | 409,447 | +1.75(+1.57%) |
Nov 23, 2018 | 110.05 | 112.02 | 110.05 | 111.32 | 141,700 | +0.19(+0.17%) |
Nov 21, 2018 | 111.13 | 111.13 | 111.13 | 0 | +2.75(+2.54%) | |
Nov 20, 2018 | 109.58 | 109.87 | 106.86 | 108.38 | 562,705 | -3.04(-2.73%) |
Nov 19, 2018 | 113.00 | 114.10 | 111.28 | 111.42 | 505,332 | -2.25(-1.98%) |
Nov 16, 2018 | 111.71 | 115.19 | 111.71 | 113.67 | 528,200 | +1.44(+1.28%) |
Nov 15, 2018 | 108.58 | 112.90 | 108.05 | 112.23 | 448,753 | +3.21(+2.94%) |
Nov 14, 2018 | 109.50 | 111.16 | 108.59 | 109.02 | 323,866 | +0.31(+0.29%) |
Nov 13, 2018 | 108.88 | 110.31 | 108.71 | 108.71 | 329,819 | -0.06(-0.06%) |
Nov 12, 2018 | 110.44 | 110.80 | 107.82 | 108.77 | 378,202 | -2.08(-1.88%) |
Nov 09, 2018 | 110.11 | 111.58 | 109.36 | 110.85 | 406,600 | +0.07(+0.06%) |
Nov 08, 2018 | 111.90 | 113.15 | 109.98 | 110.78 | 549,705 | -1.35(-1.20%) |
Nov 07, 2018 | 111.10 | 113.83 | 110.55 | 112.13 | 639,756 | +1.43(+1.29%) |
Nov 06, 2018 | 110.20 | 111.84 | 109.63 | 110.70 | 294,022 | +0.41(+0.37%) |
Nov 05, 2018 | 110.86 | 112.46 | 109.11 | 110.29 | 371,604 | -0.91(-0.82%) |
Nov 02, 2018 | 112.25 | 114.01 | 110.10 | 111.20 | 367,800 | -0.30(-0.27%) |