Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 152.80 | 152.80 | 149.09 | 149.76 | 174,204 | -3.16(-2.07%) |
Oct 30, 2019 | 152.19 | 153.03 | 150.52 | 152.92 | 99,057 | +0.80(+0.53%) |
Oct 29, 2019 | 152.37 | 154.72 | 151.57 | 152.12 | 151,789 | -0.31(-0.20%) |
Oct 28, 2019 | 154.10 | 155.54 | 152.25 | 152.43 | 164,311 | -1.77(-1.15%) |
Oct 25, 2019 | 156.28 | 157.29 | 153.93 | 154.20 | 84,500 | -2.03(-1.30%) |
Oct 24, 2019 | 157.15 | 157.90 | 155.03 | 156.23 | 135,286 | -0.44(-0.28%) |
Oct 23, 2019 | 157.04 | 158.35 | 156.15 | 156.67 | 101,313 | -0.79(-0.50%) |
Oct 22, 2019 | 159.54 | 161.75 | 157.41 | 157.46 | 147,089 | -2.31(-1.45%) |
Oct 21, 2019 | 159.80 | 161.50 | 159.43 | 159.77 | 152,188 | +0.71(+0.45%) |
Oct 18, 2019 | 158.24 | 159.91 | 157.76 | 159.06 | 161,100 | +0.18(+0.11%) |
Oct 17, 2019 | 158.19 | 159.30 | 156.15 | 158.88 | 169,540 | +0.88(+0.56%) |
Oct 16, 2019 | 154.29 | 158.28 | 153.10 | 158.00 | 254,334 | +3.66(+2.37%) |
Oct 15, 2019 | 154.16 | 156.49 | 152.96 | 154.34 | 249,983 | +0.59(+0.38%) |
Oct 14, 2019 | 154.59 | 154.59 | 150.44 | 153.75 | 194,211 | -1.11(-0.72%) |
Oct 11, 2019 | 156.08 | 156.37 | 154.13 | 154.86 | 264,200 | +0.54(+0.35%) |
Oct 10, 2019 | 151.78 | 154.40 | 149.32 | 154.32 | 495,353 | +4.53(+3.02%) |
Oct 09, 2019 | 154.94 | 156.71 | 148.40 | 149.79 | 512,685 | -4.81(-3.11%) |
Oct 08, 2019 | 169.25 | 169.25 | 153.98 | 154.60 | 1,094,184 | -5.40(-3.38%) |
Oct 07, 2019 | 161.21 | 162.25 | 158.69 | 160.00 | 353,588 | +0.00(+0.00%) |
Oct 04, 2019 | 159.15 | 160.73 | 157.78 | 160.00 | 259,400 | +0.89(+0.56%) |
Oct 03, 2019 | 154.78 | 159.13 | 154.38 | 159.11 | 257,905 | +3.98(+2.57%) |
Oct 02, 2019 | 156.19 | 157.47 | 153.52 | 155.13 | 192,157 | -2.38(-1.51%) |
Oct 01, 2019 | 158.63 | 160.39 | 156.77 | 157.51 | 191,331 | -0.15(-0.10%) |
Sep 30, 2019 | 155.20 | 157.85 | 155.03 | 157.66 | 272,689 | +2.53(+1.63%) |
Sep 27, 2019 | 157.21 | 157.21 | 154.49 | 155.13 | 151,600 | -1.32(-0.84%) |
Sep 26, 2019 | 156.47 | 158.80 | 156.23 | 156.45 | 157,549 | -0.03(-0.02%) |
Sep 25, 2019 | 156.39 | 156.95 | 155.25 | 156.48 | 159,690 | +0.94(+0.60%) |
Sep 24, 2019 | 158.28 | 159.00 | 155.34 | 155.54 | 214,596 | -2.22(-1.41%) |
Sep 23, 2019 | 155.25 | 158.43 | 155.25 | 157.76 | 235,935 | +2.21(+1.42%) |
Sep 20, 2019 | 154.37 | 156.60 | 154.37 | 155.55 | 402,500 | +0.55(+0.35%) |
Sep 19, 2019 | 154.43 | 158.18 | 153.90 | 155.00 | 217,823 | +0.97(+0.63%) |
Sep 18, 2019 | 150.08 | 154.36 | 149.54 | 154.03 | 231,997 | +3.99(+2.66%) |
Sep 17, 2019 | 148.54 | 150.45 | 147.75 | 150.04 | 116,401 | +1.60(+1.08%) |
Sep 16, 2019 | 149.12 | 150.58 | 148.28 | 148.44 | 168,086 | -1.92(-1.28%) |
Sep 13, 2019 | 152.69 | 152.97 | 148.63 | 150.36 | 155,000 | -1.84(-1.21%) |
Sep 12, 2019 | 152.93 | 153.76 | 151.13 | 152.20 | 201,600 | -0.20(-0.13%) |
Sep 11, 2019 | 149.39 | 152.96 | 147.74 | 152.40 | 164,664 | +3.25(+2.18%) |
Sep 10, 2019 | 150.55 | 152.18 | 148.16 | 149.15 | 163,605 | -1.85(-1.23%) |
Sep 09, 2019 | 150.24 | 151.23 | 147.26 | 151.00 | 179,810 | +0.87(+0.58%) |
Sep 06, 2019 | 151.54 | 152.79 | 149.63 | 150.13 | 155,100 | -1.33(-0.88%) |
Sep 05, 2019 | 155.05 | 156.15 | 151.15 | 151.46 | 170,025 | -2.69(-1.75%) |
Sep 04, 2019 | 156.08 | 156.08 | 153.45 | 154.15 | 157,216 | -0.98(-0.63%) |
Sep 03, 2019 | 153.31 | 155.79 | 152.69 | 155.13 | 248,709 | +1.62(+1.06%) |
Aug 30, 2019 | 151.66 | 153.67 | 150.89 | 153.51 | 140,900 | +2.33(+1.54%) |
Aug 29, 2019 | 148.64 | 151.31 | 147.75 | 151.18 | 187,156 | +3.85(+2.61%) |
Aug 28, 2019 | 146.82 | 148.19 | 146.14 | 147.33 | 173,465 | -0.12(-0.08%) |
Aug 27, 2019 | 150.13 | 150.98 | 147.27 | 147.45 | 132,839 | -1.93(-1.29%) |
Aug 26, 2019 | 147.09 | 149.83 | 146.15 | 149.38 | 133,050 | +3.08(+2.11%) |
Aug 23, 2019 | 149.70 | 152.00 | 145.86 | 146.30 | 246,200 | -5.49(-3.62%) |
Aug 22, 2019 | 152.42 | 153.79 | 151.17 | 151.79 | 161,656 | -0.55(-0.36%) |
Aug 21, 2019 | 153.36 | 153.93 | 151.70 | 152.34 | 187,052 | -0.23(-0.15%) |
Aug 20, 2019 | 151.42 | 152.96 | 150.80 | 152.57 | 150,400 | +0.61(+0.40%) |
Aug 19, 2019 | 150.49 | 152.89 | 149.66 | 151.96 | 190,082 | +3.91(+2.64%) |
Aug 16, 2019 | 148.11 | 148.82 | 147.18 | 148.05 | 90,700 | +0.72(+0.49%) |
Aug 15, 2019 | 146.76 | 147.70 | 145.56 | 147.33 | 129,614 | +1.13(+0.77%) |
Aug 14, 2019 | 147.98 | 149.16 | 142.05 | 146.20 | 209,780 | -3.65(-2.44%) |
Aug 13, 2019 | 146.10 | 151.95 | 146.10 | 149.85 | 147,876 | +3.75(+2.57%) |
Aug 12, 2019 | 146.94 | 148.12 | 145.08 | 146.10 | 172,811 | -1.08(-0.73%) |
Aug 09, 2019 | 148.29 | 149.15 | 146.60 | 147.18 | 142,600 | -1.16(-0.78%) |
Aug 08, 2019 | 147.09 | 149.14 | 145.83 | 148.34 | 170,002 | +2.01(+1.37%) |
Aug 07, 2019 | 148.00 | 148.81 | 146.18 | 146.33 | 234,448 | -2.13(-1.43%) |
Aug 06, 2019 | 144.75 | 148.92 | 144.33 | 148.46 | 256,707 | +3.59(+2.48%) |
Aug 05, 2019 | 144.20 | 146.49 | 142.21 | 144.87 | 216,743 | -1.07(-0.73%) |
Aug 02, 2019 | 145.54 | 146.53 | 144.19 | 145.94 | 165,600 | +0.39(+0.27%) |
Aug 01, 2019 | 148.23 | 152.38 | 145.25 | 145.55 | 301,412 | -2.73(-1.84%) |
Jul 31, 2019 | 150.53 | 152.42 | 147.43 | 148.28 | 150,101 | -2.26(-1.50%) |
Jul 30, 2019 | 152.26 | 153.80 | 149.34 | 150.54 | 175,860 | -2.08(-1.36%) |
Jul 29, 2019 | 152.18 | 153.54 | 150.79 | 152.62 | 202,294 | +0.62(+0.41%) |
Jul 26, 2019 | 149.73 | 152.06 | 147.31 | 152.00 | 278,800 | +2.37(+1.58%) |
Jul 25, 2019 | 147.89 | 150.64 | 147.82 | 149.63 | 201,007 | +1.30(+0.88%) |
Jul 24, 2019 | 146.79 | 148.50 | 145.23 | 148.33 | 199,032 | +0.97(+0.66%) |
Jul 23, 2019 | 147.09 | 147.45 | 144.42 | 147.36 | 260,410 | +1.08(+0.74%) |
Jul 22, 2019 | 148.32 | 148.32 | 145.52 | 146.28 | 219,730 | -1.69(-1.14%) |
Jul 19, 2019 | 150.32 | 151.73 | 147.67 | 147.97 | 168,700 | -2.89(-1.92%) |
Jul 18, 2019 | 148.60 | 151.54 | 147.10 | 150.86 | 199,496 | +2.11(+1.42%) |
Jul 17, 2019 | 148.33 | 149.51 | 147.31 | 148.75 | 170,813 | +0.06(+0.04%) |
Jul 16, 2019 | 148.59 | 149.93 | 148.51 | 148.69 | 213,011 | +0.10(+0.07%) |
Jul 15, 2019 | 147.32 | 148.95 | 146.68 | 148.59 | 279,215 | +1.31(+0.89%) |
Jul 12, 2019 | 145.07 | 147.76 | 143.83 | 147.28 | 331,400 | +2.69(+1.86%) |
Jul 11, 2019 | 146.94 | 147.22 | 142.49 | 144.59 | 576,541 | -1.72(-1.18%) |
Jul 10, 2019 | 144.96 | 151.12 | 143.02 | 146.31 | 1,153,801 | +14.64(+11.12%) |
Jul 09, 2019 | 131.54 | 132.88 | 128.57 | 131.67 | 478,760 | -0.88(-0.66%) |
Jul 08, 2019 | 132.20 | 133.45 | 131.43 | 132.55 | 158,525 | +0.35(+0.26%) |
Jul 05, 2019 | 133.12 | 134.17 | 130.64 | 132.20 | 137,400 | -1.97(-1.47%) |
Jul 03, 2019 | 133.40 | 134.99 | 132.08 | 134.17 | 122,900 | +1.19(+0.89%) |
Jul 02, 2019 | 133.02 | 133.92 | 131.68 | 132.98 | 177,346 | -1.27(-0.95%) |
Jul 01, 2019 | 131.41 | 134.43 | 131.41 | 134.25 | 209,658 | +3.66(+2.80%) |
Jun 28, 2019 | 131.95 | 132.62 | 130.37 | 130.59 | 1,170,100 | -1.11(-0.84%) |
Jun 27, 2019 | 131.70 | 132.07 | 130.68 | 131.70 | 222,855 | +0.37(+0.28%) |
Jun 26, 2019 | 132.98 | 133.90 | 130.97 | 131.33 | 183,094 | -1.52(-1.14%) |
Jun 25, 2019 | 135.22 | 135.95 | 132.51 | 132.85 | 216,238 | -2.57(-1.90%) |
Jun 24, 2019 | 136.40 | 137.25 | 134.93 | 135.42 | 198,756 | -1.33(-0.97%) |
Jun 21, 2019 | 137.17 | 138.80 | 135.15 | 136.75 | 378,900 | -0.82(-0.60%) |
Jun 20, 2019 | 136.94 | 140.22 | 136.22 | 137.57 | 234,115 | +1.25(+0.92%) |
Jun 19, 2019 | 138.30 | 138.30 | 135.55 | 136.32 | 208,184 | -1.97(-1.42%) |
Jun 18, 2019 | 137.23 | 139.26 | 136.20 | 138.29 | 184,160 | +1.99(+1.46%) |
Jun 17, 2019 | 137.00 | 138.01 | 135.54 | 136.30 | 130,111 | -0.44(-0.32%) |
Jun 14, 2019 | 136.84 | 137.83 | 135.39 | 136.74 | 135,900 | +0.27(+0.20%) |
Jun 13, 2019 | 136.76 | 137.18 | 134.75 | 136.47 | 121,710 | +0.35(+0.26%) |
Jun 12, 2019 | 134.04 | 137.02 | 133.33 | 136.12 | 206,764 | +2.00(+1.49%) |
Jun 11, 2019 | 134.27 | 135.70 | 133.19 | 134.12 | 161,281 | +0.28(+0.21%) |
Jun 10, 2019 | 131.13 | 133.91 | 130.61 | 133.84 | 202,974 | +2.98(+2.28%) |
Jun 07, 2019 | 132.75 | 132.75 | 129.88 | 130.86 | 166,500 | -1.59(-1.20%) |
Jun 06, 2019 | 133.71 | 134.83 | 130.96 | 132.45 | 145,117 | -1.21(-0.91%) |
Jun 05, 2019 | 133.48 | 136.80 | 133.21 | 133.66 | 131,726 | +0.33(+0.25%) |
Jun 04, 2019 | 135.19 | 135.25 | 132.74 | 133.33 | 241,989 | -0.88(-0.66%) |
Jun 03, 2019 | 133.62 | 135.32 | 132.50 | 134.21 | 202,467 | +0.60(+0.45%) |
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |
May 01, 2019 | 144.14 | 144.14 | 140.01 | 141.02 | 385,586 | -2.98(-2.07%) |
Apr 30, 2019 | 143.77 | 144.37 | 140.88 | 144.00 | 587,684 | -0.85(-0.59%) |
Apr 29, 2019 | 141.67 | 145.08 | 139.92 | 144.85 | 697,947 | +4.56(+3.25%) |
Apr 26, 2019 | 125.00 | 142.00 | 125.00 | 140.29 | 965,100 | +24.93(+21.61%) |
Apr 25, 2019 | 117.04 | 117.99 | 114.62 | 115.36 | 248,560 | -2.18(-1.85%) |
Apr 24, 2019 | 116.60 | 117.89 | 116.24 | 117.54 | 240,769 | +0.94(+0.81%) |
Apr 23, 2019 | 113.98 | 116.97 | 113.90 | 116.60 | 216,989 | +2.97(+2.61%) |
Apr 22, 2019 | 116.19 | 116.87 | 112.56 | 113.63 | 169,982 | -2.87(-2.46%) |
Apr 18, 2019 | 116.77 | 117.67 | 116.40 | 116.50 | 130,300 | +0.00(+0.00%) |
Apr 17, 2019 | 117.05 | 117.89 | 116.22 | 116.50 | 134,527 | -0.24(-0.21%) |
Apr 16, 2019 | 118.44 | 118.44 | 116.51 | 116.74 | 130,458 | -1.52(-1.29%) |
Apr 15, 2019 | 118.49 | 120.59 | 117.97 | 118.26 | 274,546 | -0.11(-0.09%) |
Apr 12, 2019 | 118.63 | 119.37 | 117.82 | 118.37 | 190,900 | +0.13(+0.11%) |
Apr 11, 2019 | 118.71 | 119.92 | 117.86 | 118.24 | 244,474 | -0.51(-0.43%) |
Apr 10, 2019 | 115.18 | 119.93 | 115.12 | 118.75 | 573,542 | +3.71(+3.22%) |
Apr 09, 2019 | 115.69 | 115.69 | 114.00 | 115.04 | 286,727 | -0.96(-0.83%) |
Apr 08, 2019 | 114.14 | 116.30 | 114.14 | 116.00 | 355,153 | +1.47(+1.28%) |
Apr 05, 2019 | 112.50 | 114.68 | 112.19 | 114.53 | 244,500 | +2.15(+1.91%) |
Apr 04, 2019 | 111.13 | 112.89 | 111.01 | 112.38 | 177,730 | +1.37(+1.23%) |
Apr 03, 2019 | 112.58 | 112.58 | 108.31 | 111.01 | 412,367 | -0.99(-0.88%) |
Apr 02, 2019 | 116.70 | 116.70 | 111.97 | 112.00 | 179,446 | -4.64(-3.98%) |
Apr 01, 2019 | 116.56 | 116.89 | 115.30 | 116.64 | 189,859 | +0.68(+0.59%) |
Mar 29, 2019 | 116.54 | 116.90 | 112.94 | 115.96 | 277,100 | -0.30(-0.26%) |
Mar 28, 2019 | 116.18 | 116.56 | 115.31 | 116.26 | 126,677 | +0.37(+0.32%) |
Mar 27, 2019 | 114.86 | 116.29 | 113.98 | 115.89 | 155,082 | +0.81(+0.70%) |
Mar 26, 2019 | 113.90 | 115.31 | 112.94 | 115.08 | 142,072 | +1.80(+1.59%) |
Mar 25, 2019 | 112.80 | 114.36 | 112.00 | 113.28 | 155,618 | +0.20(+0.18%) |
Mar 22, 2019 | 114.40 | 115.72 | 112.76 | 113.08 | 280,500 | -1.79(-1.56%) |
Mar 21, 2019 | 113.96 | 116.42 | 113.96 | 114.87 | 217,591 | +0.45(+0.39%) |
Mar 20, 2019 | 114.31 | 115.76 | 113.35 | 114.42 | 228,790 | +0.44(+0.39%) |
Mar 19, 2019 | 115.99 | 115.99 | 113.66 | 113.98 | 210,518 | -1.89(-1.63%) |
Mar 18, 2019 | 115.64 | 117.13 | 114.57 | 115.87 | 288,377 | +0.55(+0.48%) |
Mar 15, 2019 | 113.75 | 115.43 | 112.93 | 115.32 | 647,400 | +1.77(+1.56%) |
Mar 14, 2019 | 112.17 | 114.60 | 111.81 | 113.55 | 255,295 | +1.44(+1.28%) |
Mar 13, 2019 | 111.10 | 112.95 | 110.47 | 112.11 | 242,429 | +1.39(+1.26%) |
Mar 12, 2019 | 111.99 | 112.48 | 110.66 | 110.72 | 176,544 | -1.25(-1.12%) |
Mar 11, 2019 | 111.00 | 112.77 | 110.31 | 111.97 | 295,743 | +1.47(+1.33%) |
Mar 08, 2019 | 109.00 | 110.97 | 108.75 | 110.50 | 199,300 | +1.17(+1.07%) |
Mar 07, 2019 | 109.77 | 110.57 | 109.06 | 109.33 | 137,167 | -0.29(-0.26%) |
Mar 06, 2019 | 110.85 | 111.53 | 109.48 | 109.62 | 141,248 | -1.23(-1.11%) |
Mar 05, 2019 | 111.68 | 111.83 | 110.14 | 110.85 | 270,171 | -0.84(-0.75%) |
Mar 04, 2019 | 112.00 | 113.51 | 110.92 | 111.69 | 681,730 | -0.11(-0.10%) |
Mar 01, 2019 | 112.76 | 113.30 | 111.68 | 111.80 | 286,800 | -0.31(-0.28%) |
Feb 28, 2019 | 111.84 | 114.52 | 111.36 | 112.11 | 868,040 | +0.16(+0.14%) |
Feb 27, 2019 | 112.89 | 114.47 | 111.93 | 111.95 | 188,819 | -1.25(-1.10%) |
Feb 26, 2019 | 114.97 | 115.69 | 113.16 | 113.20 | 231,101 | -1.66(-1.45%) |
Feb 25, 2019 | 117.20 | 118.10 | 112.71 | 114.86 | 508,221 | -2.05(-1.75%) |
Feb 22, 2019 | 117.18 | 117.50 | 115.60 | 116.91 | 178,800 | -0.13(-0.11%) |
Feb 21, 2019 | 114.76 | 117.10 | 113.93 | 117.04 | 169,678 | +2.02(+1.76%) |
Feb 20, 2019 | 115.77 | 115.94 | 114.64 | 115.02 | 240,255 | -0.42(-0.36%) |
Feb 19, 2019 | 114.85 | 115.99 | 111.64 | 115.44 | 215,457 | +0.15(+0.13%) |
Feb 15, 2019 | 114.73 | 116.42 | 114.05 | 115.29 | 168,500 | +0.93(+0.81%) |
Feb 14, 2019 | 113.00 | 115.23 | 112.41 | 114.36 | 270,692 | +1.24(+1.10%) |
Feb 13, 2019 | 113.82 | 114.45 | 111.97 | 113.12 | 212,067 | -0.58(-0.51%) |
Feb 12, 2019 | 113.62 | 115.30 | 113.30 | 113.70 | 167,429 | +0.45(+0.40%) |
Feb 11, 2019 | 115.01 | 115.47 | 113.20 | 113.25 | 265,489 | -1.62(-1.41%) |
Feb 08, 2019 | 114.85 | 115.87 | 114.43 | 114.87 | 167,100 | -0.34(-0.30%) |
Feb 07, 2019 | 115.51 | 116.00 | 114.39 | 115.21 | 155,028 | -0.66(-0.57%) |
Feb 06, 2019 | 115.59 | 116.50 | 114.60 | 115.87 | 132,333 | +0.23(+0.20%) |
Feb 05, 2019 | 117.22 | 117.76 | 115.08 | 115.64 | 267,838 | -1.63(-1.39%) |
Feb 04, 2019 | 116.26 | 117.37 | 115.23 | 117.27 | 205,660 | +1.27(+1.09%) |
Feb 01, 2019 | 116.03 | 116.97 | 115.01 | 116.00 | 319,100 | -0.04(-0.03%) |
Jan 31, 2019 | 115.18 | 116.76 | 115.18 | 116.04 | 273,975 | +0.47(+0.41%) |
Jan 30, 2019 | 115.80 | 116.33 | 114.08 | 115.57 | 208,154 | -0.14(-0.12%) |
Jan 29, 2019 | 114.43 | 116.47 | 113.75 | 115.71 | 203,678 | +1.29(+1.13%) |
Jan 28, 2019 | 114.36 | 115.99 | 113.31 | 114.42 | 157,809 | -0.60(-0.52%) |
Jan 25, 2019 | 115.76 | 116.21 | 113.00 | 115.02 | 223,100 | -0.23(-0.20%) |
Jan 24, 2019 | 115.69 | 116.34 | 113.71 | 115.25 | 213,023 | -0.62(-0.54%) |
Jan 23, 2019 | 115.54 | 117.09 | 115.23 | 115.87 | 313,063 | +0.91(+0.79%) |
Jan 22, 2019 | 114.20 | 115.77 | 113.75 | 114.96 | 335,522 | +0.27(+0.24%) |
Jan 18, 2019 | 115.60 | 116.16 | 114.48 | 114.69 | 239,900 | -0.70(-0.61%) |
Jan 17, 2019 | 114.19 | 116.53 | 114.19 | 115.39 | 263,257 | +0.96(+0.84%) |
Jan 16, 2019 | 115.12 | 115.60 | 112.96 | 114.43 | 340,911 | -0.42(-0.37%) |
Jan 15, 2019 | 111.86 | 116.25 | 111.86 | 114.85 | 479,454 | +2.59(+2.31%) |
Jan 14, 2019 | 113.08 | 113.43 | 111.86 | 112.26 | 373,712 | -1.39(-1.22%) |
Jan 11, 2019 | 114.09 | 114.61 | 111.81 | 113.65 | 432,600 | -0.59(-0.52%) |
Jan 10, 2019 | 110.90 | 114.73 | 110.54 | 114.24 | 654,955 | +2.36(+2.11%) |
Jan 09, 2019 | 115.82 | 116.35 | 111.21 | 111.88 | 1,106,467 | -4.04(-3.49%) |
Jan 08, 2019 | 123.50 | 126.35 | 113.57 | 115.92 | 1,249,474 | -17.06(-12.83%) |
Jan 07, 2019 | 133.89 | 135.12 | 131.60 | 132.98 | 339,363 | -0.97(-0.72%) |
Jan 04, 2019 | 129.54 | 134.98 | 129.49 | 133.95 | 262,400 | +5.62(+4.38%) |
Jan 03, 2019 | 130.19 | 131.36 | 127.58 | 128.33 | 182,192 | -1.96(-1.50%) |
Jan 02, 2019 | 130.20 | 131.80 | 129.00 | 130.29 | 217,446 | -0.89(-0.68%) |
Dec 31, 2018 | 131.84 | 132.14 | 129.47 | 131.18 | 216,900 | -0.01(-0.01%) |
Dec 28, 2018 | 132.43 | 135.05 | 130.03 | 131.19 | 157,700 | -0.99(-0.75%) |
Dec 27, 2018 | 130.41 | 132.19 | 127.57 | 132.18 | 229,849 | +0.58(+0.44%) |
Dec 26, 2018 | 125.21 | 131.88 | 124.07 | 131.60 | 223,140 | +6.83(+5.47%) |
Dec 24, 2018 | 126.82 | 128.02 | 124.39 | 124.77 | 122,700 | -3.11(-2.43%) |
Dec 21, 2018 | 132.02 | 134.68 | 127.06 | 127.88 | 598,800 | -4.46(-3.37%) |
Dec 20, 2018 | 133.19 | 134.19 | 131.77 | 132.34 | 373,652 | -0.84(-0.63%) |
Dec 19, 2018 | 136.52 | 137.66 | 132.69 | 133.18 | 178,001 | -3.31(-2.43%) |
Dec 18, 2018 | 135.69 | 137.73 | 135.69 | 136.49 | 279,489 | +1.27(+0.94%) |
Dec 17, 2018 | 138.16 | 139.62 | 135.04 | 135.22 | 273,630 | -3.08(-2.23%) |
Dec 14, 2018 | 139.10 | 142.26 | 137.79 | 138.30 | 355,600 | -1.45(-1.04%) |
Dec 13, 2018 | 140.68 | 141.25 | 139.10 | 139.75 | 312,759 | -0.83(-0.59%) |
Dec 12, 2018 | 139.30 | 141.84 | 133.52 | 140.58 | 286,920 | +2.56(+1.85%) |
Dec 11, 2018 | 138.57 | 139.10 | 135.81 | 138.02 | 235,814 | +0.90(+0.66%) |
Dec 10, 2018 | 136.80 | 137.97 | 135.37 | 137.12 | 141,022 | -0.03(-0.02%) |
Dec 07, 2018 | 138.80 | 139.50 | 136.64 | 137.15 | 195,000 | -1.92(-1.38%) |
Dec 06, 2018 | 139.65 | 139.93 | 135.88 | 139.07 | 259,842 | -1.85(-1.31%) |
Dec 04, 2018 | 144.85 | 145.47 | 140.63 | 140.92 | 239,700 | -4.07(-2.81%) |
Dec 03, 2018 | 144.36 | 145.38 | 144.23 | 144.99 | 237,542 | +1.96(+1.37%) |
Nov 30, 2018 | 143.99 | 144.18 | 142.54 | 143.03 | 162,500 | -0.72(-0.50%) |
Nov 29, 2018 | 141.74 | 144.79 | 141.00 | 143.75 | 188,033 | +2.00(+1.41%) |
Nov 28, 2018 | 141.00 | 142.13 | 139.48 | 141.75 | 265,520 | +0.88(+0.62%) |
Nov 27, 2018 | 139.35 | 141.19 | 138.13 | 140.87 | 244,172 | +1.24(+0.89%) |
Nov 26, 2018 | 140.56 | 141.39 | 138.24 | 139.63 | 137,064 | -0.68(-0.48%) |
Nov 23, 2018 | 137.84 | 140.98 | 137.12 | 140.31 | 71,300 | +1.93(+1.39%) |
Nov 21, 2018 | 138.38 | 138.38 | 138.38 | 0 | +1.33(+0.97%) | |
Nov 20, 2018 | 138.71 | 140.60 | 136.54 | 137.05 | 255,895 | -3.14(-2.24%) |
Nov 19, 2018 | 137.22 | 140.62 | 137.22 | 140.19 | 326,449 | +3.24(+2.37%) |
Nov 16, 2018 | 135.72 | 138.39 | 135.70 | 136.95 | 268,300 | +0.47(+0.34%) |
Nov 15, 2018 | 135.35 | 137.08 | 132.97 | 136.48 | 199,608 | +1.48(+1.10%) |
Nov 14, 2018 | 135.95 | 136.98 | 134.17 | 135.00 | 192,194 | +0.01(+0.01%) |
Nov 13, 2018 | 135.95 | 135.95 | 134.17 | 134.99 | 289,860 | +0.04(+0.03%) |
Nov 12, 2018 | 134.90 | 137.31 | 133.54 | 134.95 | 232,379 | +0.44(+0.33%) |
Nov 09, 2018 | 133.84 | 134.73 | 132.59 | 134.51 | 170,200 | +0.16(+0.12%) |
Nov 08, 2018 | 133.34 | 134.36 | 131.43 | 134.35 | 96,937 | +0.47(+0.35%) |
Nov 07, 2018 | 131.37 | 134.70 | 131.29 | 133.88 | 230,770 | +2.76(+2.10%) |
Nov 06, 2018 | 131.74 | 132.28 | 130.17 | 131.12 | 210,249 | -0.62(-0.47%) |
Nov 05, 2018 | 128.25 | 131.88 | 128.25 | 131.74 | 447,487 | +3.72(+2.91%) |
Nov 02, 2018 | 125.90 | 129.21 | 125.90 | 128.02 | 321,700 | +2.28(+1.81%) |