Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1451 | 1461 | 1439 | 1455 | 16,985 | +2.31(+0.16%) |
Nov 27, 2019 | 1469 | 1469 | 1439 | 1453 | 29,223 | -2.16(-0.15%) |
Nov 26, 2019 | 1454 | 1464 | 1446 | 1455 | 52,628 | -1.75(-0.12%) |
Nov 25, 2019 | 1456 | 1488 | 1442 | 1457 | 41,519 | +0.91(+0.06%) |
Nov 22, 2019 | 1455 | 1469 | 1441 | 1456 | 24,792 | +2.29(+0.16%) |
Nov 21, 2019 | 1462 | 1470 | 1441 | 1453 | 26,302 | -13.46(-0.92%) |
Nov 20, 2019 | 1465 | 1480 | 1461 | 1467 | 38,168 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1474 | 1439 | 1463 | 26,369 | +24.54(+1.71%) |
Nov 18, 2019 | 1395 | 1441 | 1395 | 1439 | 27,990 | +42.14(+3.02%) |
Nov 15, 2019 | 1426 | 1426 | 1368 | 1396 | 49,872 | -29.67(-2.08%) |
Nov 14, 2019 | 1420 | 1426 | 1411 | 1426 | 20,535 | +6.68(+0.47%) |
Nov 13, 2019 | 1409 | 1429 | 1409 | 1419 | 27,357 | +7.75(+0.55%) |
Nov 12, 2019 | 1399 | 1415 | 1382 | 1412 | 43,570 | +14.50(+1.04%) |
Nov 11, 2019 | 1342 | 1397 | 1342 | 1397 | 38,507 | +48.50(+3.60%) |
Nov 08, 2019 | 1296 | 1360 | 1296 | 1349 | 23,879 | +65.12(+5.07%) |
Nov 07, 2019 | 1273 | 1286 | 1262 | 1284 | 38,818 | +12.81(+1.01%) |
Nov 06, 2019 | 1261 | 1275 | 1259 | 1271 | 26,318 | +11.61(+0.92%) |
Nov 05, 2019 | 1259 | 1266 | 1247 | 1259 | 25,554 | +2.25(+0.18%) |
Nov 04, 2019 | 1269 | 1278 | 1254 | 1257 | 34,943 | -15.41(-1.21%) |
Nov 01, 2019 | 1259 | 1281 | 1259 | 1272 | 28,528 | +17.91(+1.43%) |
Oct 31, 2019 | 1259 | 1268 | 1253 | 1254 | 24,440 | -6.08(-0.48%) |
Oct 30, 2019 | 1245 | 1260 | 1238 | 1260 | 17,222 | +14.25(+1.14%) |
Oct 29, 2019 | 1241 | 1256 | 1239 | 1246 | 19,491 | +2.83(+0.23%) |
Oct 28, 2019 | 1241 | 1261 | 1241 | 1243 | 15,752 | +4.29(+0.35%) |
Oct 25, 2019 | 1225 | 1250 | 1225 | 1239 | 17,222 | +15.56(+1.27%) |
Oct 24, 2019 | 1226 | 1228 | 1216 | 1224 | 14,741 | +0.59(+0.05%) |
Oct 23, 2019 | 1223 | 1229 | 1215 | 1223 | 17,899 | +0.86(+0.07%) |
Oct 22, 2019 | 1222 | 1228 | 1215 | 1222 | 18,590 | +2.89(+0.24%) |
Oct 21, 2019 | 1232 | 1239 | 1215 | 1219 | 18,087 | -8.28(-0.67%) |
Oct 18, 2019 | 1232 | 1234 | 1223 | 1227 | 15,849 | -6.67(-0.54%) |
Oct 17, 2019 | 1227 | 1236 | 1227 | 1234 | 16,801 | +12.33(+1.01%) |
Oct 16, 2019 | 1212 | 1224 | 1195 | 1222 | 24,358 | +7.97(+0.66%) |
Oct 15, 2019 | 1211 | 1217 | 1204 | 1214 | 17,871 | +1.46(+0.12%) |
Oct 14, 2019 | 1217 | 1217 | 1206 | 1212 | 21,258 | -4.09(-0.34%) |
Oct 11, 2019 | 1220 | 1225 | 1212 | 1216 | 40,362 | +1.17(+0.10%) |
Oct 10, 2019 | 1212 | 1222 | 1207 | 1215 | 14,643 | +3.70(+0.31%) |
Oct 09, 2019 | 1197 | 1213 | 1192 | 1212 | 25,721 | +21.74(+1.83%) |
Oct 08, 2019 | 1189 | 1196 | 1180 | 1190 | 19,360 | -4.81(-0.40%) |
Oct 07, 2019 | 1203 | 1204 | 1195 | 1195 | 20,025 | -11.53(-0.96%) |
Oct 04, 2019 | 1200 | 1208 | 1200 | 1206 | 20,392 | +9.48(+0.79%) |
Oct 03, 2019 | 1194 | 1208 | 1190 | 1197 | 45,805 | +5.09(+0.43%) |
Oct 02, 2019 | 1203 | 1212 | 1192 | 1192 | 50,251 | -14.18(-1.18%) |
Oct 01, 2019 | 1191 | 1212 | 1185 | 1206 | 49,391 | +18.31(+1.54%) |
Sep 30, 2019 | 1185 | 1196 | 1179 | 1187 | 17,269 | +4.74(+0.40%) |
Sep 27, 2019 | 1184 | 1186 | 1171 | 1183 | 43,744 | +0.17(+0.01%) |
Sep 26, 2019 | 1185 | 1189 | 1175 | 1183 | 27,450 | -4.96(-0.42%) |
Sep 25, 2019 | 1186 | 1193 | 1178 | 1188 | 39,194 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1186 | 35,027 | +0.11(+0.01%) |
Sep 23, 2019 | 1174 | 1193 | 1168 | 1186 | 38,427 | +9.87(+0.84%) |
Sep 20, 2019 | 1165 | 1178 | 1151 | 1176 | 81,993 | +11.34(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1165 | 35,636 | -16.70(-1.41%) |
Sep 18, 2019 | 1183 | 1192 | 1172 | 1181 | 30,081 | -5.69(-0.48%) |
Sep 17, 2019 | 1174 | 1198 | 1174 | 1187 | 34,976 | +14.66(+1.25%) |
Sep 16, 2019 | 1185 | 1186 | 1166 | 1172 | 39,224 | -14.91(-1.26%) |
Sep 13, 2019 | 1187 | 1194 | 1183 | 1187 | 22,083 | +1.92(+0.16%) |
Sep 12, 2019 | 1201 | 1203 | 1183 | 1185 | 31,589 | -13.70(-1.14%) |
Sep 11, 2019 | 1205 | 1207 | 1188 | 1199 | 33,263 | -1.62(-0.13%) |
Sep 10, 2019 | 1216 | 1216 | 1184 | 1201 | 52,481 | -22.17(-1.81%) |
Sep 09, 2019 | 1242 | 1249 | 1220 | 1223 | 50,514 | -15.55(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,589 | -0.07(-0.01%) |
Sep 05, 2019 | 1248 | 1251 | 1228 | 1239 | 63,189 | +0.78(+0.06%) |
Sep 04, 2019 | 1240 | 1244 | 1227 | 1238 | 59,128 | +8.10(+0.66%) |
Sep 03, 2019 | 1220 | 1239 | 1216 | 1230 | 64,975 | +1.56(+0.13%) |
Aug 30, 2019 | 1224 | 1239 | 1220 | 1228 | 23,456 | +8.48(+0.70%) |
Aug 29, 2019 | 1216 | 1222 | 1206 | 1220 | 28,327 | +15.28(+1.27%) |
Aug 28, 2019 | 1205 | 1211 | 1202 | 1204 | 41,938 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1222 | 1204 | 1209 | 45,215 | +12.34(+1.03%) |
Aug 26, 2019 | 1188 | 1198 | 1188 | 1197 | 38,658 | +14.74(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1182 | 1182 | 39,728 | -25.20(-2.09%) |
Aug 22, 2019 | 1205 | 1213 | 1197 | 1207 | 43,756 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1206 | 1183 | 1202 | 53,029 | +8.95(+0.75%) |
Aug 20, 2019 | 1187 | 1203 | 1182 | 1193 | 51,433 | +3.03(+0.25%) |
Aug 19, 2019 | 1189 | 1199 | 1185 | 1190 | 76,379 | +7.67(+0.65%) |
Aug 16, 2019 | 1178 | 1195 | 1178 | 1183 | 67,745 | +9.06(+0.77%) |
Aug 15, 2019 | 1178 | 1188 | 1170 | 1174 | 47,355 | -4.42(-0.38%) |
Aug 14, 2019 | 1186 | 1194 | 1173 | 1178 | 67,554 | -13.52(-1.13%) |
Aug 13, 2019 | 1179 | 1192 | 1178 | 1192 | 64,847 | +10.35(+0.88%) |
Aug 12, 2019 | 1187 | 1189 | 1169 | 1181 | 31,081 | -9.03(-0.76%) |
Aug 09, 2019 | 1185 | 1201 | 1185 | 1190 | 53,667 | +4.06(+0.34%) |
Aug 08, 2019 | 1092 | 1198 | 1092 | 1186 | 139,494 | +51.66(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1126 | 1135 | 62,036 | -13.12(-1.14%) |
Aug 06, 2019 | 1108 | 1150 | 1105 | 1148 | 62,959 | +43.78(+3.97%) |
Aug 05, 2019 | 1114 | 1117 | 1098 | 1104 | 62,323 | -21.85(-1.94%) |
Aug 02, 2019 | 1136 | 1141 | 1115 | 1126 | 56,313 | -13.47(-1.18%) |
Aug 01, 2019 | 1147 | 1163 | 1139 | 1139 | 55,049 | -10.24(-0.89%) |
Jul 31, 2019 | 1167 | 1176 | 1144 | 1150 | 42,601 | -14.49(-1.24%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1164 | 47,557 | +14.91(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1146 | 1149 | 69,927 | -1.76(-0.15%) |
Jul 26, 2019 | 1152 | 1154 | 1142 | 1151 | 40,329 | -0.76(-0.07%) |
Jul 25, 2019 | 1142 | 1157 | 1136 | 1152 | 54,723 | +9.32(+0.82%) |
Jul 24, 2019 | 1126 | 1142 | 1111 | 1142 | 38,511 | +15.54(+1.38%) |
Jul 23, 2019 | 1139 | 1140 | 1120 | 1127 | 34,957 | -9.26(-0.82%) |
Jul 22, 2019 | 1146 | 1151 | 1136 | 1136 | 86,397 | -7.24(-0.63%) |
Jul 19, 2019 | 1151 | 1170 | 1139 | 1143 | 67,110 | -5.74(-0.50%) |
Jul 18, 2019 | 1148 | 1154 | 1146 | 1149 | 31,735 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,438 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1153 | 1156 | 28,059 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,921 | -0.17(-0.01%) |
Jul 12, 2019 | 1152 | 1168 | 1147 | 1163 | 42,658 | +13.18(+1.15%) |
Jul 11, 2019 | 1155 | 1163 | 1148 | 1150 | 69,963 | -1.07(-0.09%) |
Jul 10, 2019 | 1153 | 1157 | 1146 | 1151 | 36,563 | +0.71(+0.06%) |
Jul 09, 2019 | 1143 | 1152 | 1136 | 1151 | 97,549 | +3.45(+0.30%) |
Jul 08, 2019 | 1149 | 1154 | 1144 | 1147 | 51,282 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1125 | 1151 | 90,927 | +13.98(+1.23%) |
Jul 03, 2019 | 1135 | 1150 | 1133 | 1137 | 30,591 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,000 | +14.45(+1.30%) |
Jul 01, 2019 | 1108 | 1125 | 1103 | 1116 | 70,917 | +9.40(+0.85%) |
Jun 28, 2019 | 1087 | 1111 | 1083 | 1106 | 96,748 | +25.98(+2.40%) |
Jun 27, 2019 | 1051 | 1083 | 1049 | 1080 | 98,729 | +31.18(+2.97%) |
Jun 26, 2019 | 1070 | 1070 | 1045 | 1049 | 53,171 | -18.02(-1.69%) |
Jun 25, 2019 | 1077 | 1084 | 1063 | 1067 | 93,366 | -10.11(-0.94%) |
Jun 24, 2019 | 1093 | 1094 | 1074 | 1077 | 48,287 | -13.91(-1.27%) |
Jun 21, 2019 | 1099 | 1102 | 1085 | 1091 | 97,172 | -10.86(-0.99%) |
Jun 20, 2019 | 1100 | 1109 | 1096 | 1102 | 61,979 | +3.58(+0.33%) |
Jun 19, 2019 | 1089 | 1101 | 1077 | 1098 | 86,239 | +9.68(+0.89%) |
Jun 18, 2019 | 1100 | 1112 | 1085 | 1089 | 51,308 | -7.14(-0.65%) |
Jun 17, 2019 | 1074 | 1102 | 1068 | 1096 | 63,539 | +18.00(+1.67%) |
Jun 14, 2019 | 1078 | 1084 | 1066 | 1078 | 102,464 | -2.68(-0.25%) |
Jun 13, 2019 | 1101 | 1101 | 1074 | 1081 | 67,509 | -18.08(-1.65%) |
Jun 12, 2019 | 1098 | 1104 | 1091 | 1099 | 36,377 | -1.02(-0.09%) |
Jun 11, 2019 | 1104 | 1108 | 1094 | 1100 | 59,529 | -2.87(-0.26%) |
Jun 10, 2019 | 1119 | 1119 | 1087 | 1103 | 55,277 | -14.96(-1.34%) |
Jun 07, 2019 | 1113 | 1127 | 1105 | 1117 | 29,638 | +4.65(+0.42%) |
Jun 06, 2019 | 1102 | 1115 | 1102 | 1113 | 38,483 | +11.09(+1.01%) |
Jun 05, 2019 | 1089 | 1106 | 1089 | 1102 | 57,328 | +15.15(+1.39%) |
Jun 04, 2019 | 1075 | 1090 | 1072 | 1087 | 45,831 | +21.15(+1.99%) |
Jun 03, 2019 | 1053 | 1071 | 1053 | 1065 | 65,094 | +10.15(+0.96%) |
May 31, 2019 | 1058 | 1063 | 1051 | 1055 | 55,360 | -10.87(-1.02%) |
May 30, 2019 | 1061 | 1076 | 1052 | 1066 | 46,486 | +6.88(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,452 | -17.13(-1.59%) |
May 28, 2019 | 1066 | 1085 | 1061 | 1076 | 85,276 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1079 | 1065 | 1065 | 57,371 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1065 | 1074 | 74,726 | +0.69(+0.06%) |
May 22, 2019 | 1073 | 1082 | 1067 | 1074 | 50,279 | -1.80(-0.17%) |
May 21, 2019 | 1065 | 1080 | 1059 | 1076 | 36,391 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1072 | 1061 | 1062 | 131,100 | -12.57(-1.17%) |
May 17, 2019 | 1059 | 1081 | 1059 | 1074 | 85,466 | +10.94(+1.03%) |
May 16, 2019 | 1049 | 1065 | 1049 | 1064 | 38,998 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1057 | 1037 | 1048 | 99,746 | +5.31(+0.51%) |
May 14, 2019 | 1018 | 1052 | 1018 | 1043 | 57,678 | +27.86(+2.74%) |
May 13, 2019 | 1018 | 1023 | 1007 | 1015 | 67,847 | -13.37(-1.30%) |
May 10, 2019 | 1032 | 1041 | 996.51 | 1028 | 74,757 | -8.80(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1022 | 1037 | 129,168 | +8.26(+0.80%) |
May 08, 2019 | 1019 | 1039 | 1019 | 1029 | 133,217 | +10.11(+0.99%) |
May 07, 2019 | 1014 | 1023 | 1001 | 1019 | 62,123 | -0.44(-0.04%) |
May 06, 2019 | 1013 | 1020 | 1009 | 1019 | 98,968 | -0.45(-0.04%) |
May 03, 2019 | 996.85 | 1020 | 995.21 | 1020 | 96,070 | +26.04(+2.62%) |
May 02, 2019 | 985.06 | 995.27 | 979.90 | 993.62 | 78,933 | +7.48(+0.76%) |
May 01, 2019 | 999.21 | 1014 | 985.21 | 986.14 | 90,168 | -14.00(-1.40%) |
Apr 30, 2019 | 985.56 | 1004 | 985.55 | 1000 | 80,694 | +15.77(+1.60%) |
Apr 29, 2019 | 975.64 | 991.80 | 974.86 | 984.37 | 58,077 | +9.85(+1.01%) |
Apr 26, 2019 | 963.38 | 981.63 | 963.38 | 974.52 | 56,412 | +11.51(+1.20%) |
Apr 25, 2019 | 964.49 | 971.35 | 951.86 | 963.01 | 46,286 | +1.90(+0.20%) |
Apr 24, 2019 | 962.86 | 963.24 | 956.08 | 961.11 | 23,666 | -1.61(-0.17%) |
Apr 23, 2019 | 965.94 | 971.73 | 961.61 | 962.72 | 61,408 | -3.12(-0.32%) |
Apr 22, 2019 | 963.83 | 978.70 | 963.25 | 965.84 | 75,124 | -0.97(-0.10%) |
Apr 18, 2019 | 970.09 | 973.33 | 954.37 | 966.81 | 63,304 | +0.04(+0.00%) |
Apr 17, 2019 | 967.20 | 974.42 | 959.67 | 966.77 | 73,909 | +1.25(+0.13%) |
Apr 16, 2019 | 964.14 | 972.39 | 959.66 | 965.53 | 48,900 | +2.73(+0.28%) |
Apr 15, 2019 | 960.26 | 972.34 | 956.26 | 962.80 | 64,490 | +3.86(+0.40%) |
Apr 12, 2019 | 972.29 | 972.29 | 955.82 | 958.95 | 70,833 | -8.26(-0.85%) |
Apr 11, 2019 | 963.44 | 971.84 | 953.26 | 967.21 | 84,376 | +6.05(+0.63%) |
Apr 10, 2019 | 955.88 | 967.57 | 954.74 | 961.15 | 51,329 | +7.62(+0.80%) |
Apr 09, 2019 | 952.21 | 959.02 | 942.97 | 953.53 | 55,119 | -0.08(-0.01%) |
Apr 08, 2019 | 946.21 | 955.32 | 943.35 | 953.61 | 78,088 | +7.38(+0.78%) |
Apr 05, 2019 | 939.62 | 949.39 | 938.96 | 946.22 | 39,658 | +9.41(+1.00%) |
Apr 04, 2019 | 935.00 | 945.21 | 924.88 | 936.81 | 71,329 | +4.39(+0.47%) |
Apr 03, 2019 | 944.00 | 948.71 | 928.28 | 932.42 | 65,622 | -9.75(-1.04%) |
Apr 02, 2019 | 942.55 | 947.43 | 929.85 | 942.17 | 76,811 | +1.36(+0.14%) |
Apr 01, 2019 | 934.57 | 944.03 | 927.19 | 940.81 | 74,554 | +15.32(+1.65%) |
Mar 29, 2019 | 933.07 | 933.07 | 918.56 | 925.50 | 31,175 | -4.35(-0.47%) |
Mar 28, 2019 | 925.61 | 932.59 | 918.63 | 929.84 | 36,038 | +5.07(+0.55%) |
Mar 27, 2019 | 923.27 | 925.98 | 917.64 | 924.77 | 42,909 | +4.04(+0.44%) |
Mar 26, 2019 | 911.74 | 920.80 | 909.30 | 920.72 | 69,022 | +15.39(+1.70%) |
Mar 25, 2019 | 902.51 | 910.49 | 897.20 | 905.33 | 57,100 | -0.41(-0.04%) |
Mar 22, 2019 | 891.14 | 912.86 | 891.14 | 905.74 | 76,241 | +17.54(+1.97%) |
Mar 21, 2019 | 884.11 | 895.98 | 884.11 | 888.20 | 68,654 | +3.60(+0.41%) |
Mar 20, 2019 | 888.33 | 893.95 | 880.90 | 884.60 | 60,379 | -4.67(-0.52%) |
Mar 19, 2019 | 890.73 | 891.16 | 881.62 | 889.26 | 76,733 | +2.77(+0.31%) |
Mar 18, 2019 | 892.84 | 892.84 | 874.21 | 886.49 | 80,520 | -6.68(-0.75%) |
Mar 15, 2019 | 889.30 | 897.93 | 888.65 | 893.17 | 87,269 | +3.09(+0.35%) |
Mar 14, 2019 | 883.02 | 890.49 | 880.16 | 890.07 | 62,860 | +3.83(+0.43%) |
Mar 13, 2019 | 886.47 | 890.82 | 881.77 | 886.25 | 72,585 | +5.00(+0.57%) |
Mar 12, 2019 | 872.77 | 881.57 | 872.25 | 881.25 | 50,982 | +8.25(+0.95%) |
Mar 11, 2019 | 867.61 | 880.45 | 861.63 | 873.00 | 59,351 | +5.21(+0.60%) |
Mar 08, 2019 | 872.67 | 873.29 | 859.08 | 867.79 | 68,394 | -8.03(-0.92%) |
Mar 07, 2019 | 873.13 | 886.83 | 871.13 | 875.82 | 71,815 | +1.06(+0.12%) |
Mar 06, 2019 | 893.81 | 897.37 | 872.23 | 874.76 | 57,787 | -17.36(-1.95%) |
Mar 05, 2019 | 896.95 | 898.22 | 886.11 | 892.12 | 60,407 | -4.76(-0.53%) |
Mar 04, 2019 | 896.39 | 898.17 | 879.30 | 896.88 | 56,255 | +2.54(+0.28%) |
Mar 01, 2019 | 899.85 | 910.13 | 882.01 | 894.35 | 66,273 | -0.60(-0.07%) |
Feb 28, 2019 | 899.67 | 902.41 | 880.93 | 894.95 | 58,892 | -14.73(-1.62%) |
Feb 27, 2019 | 904.57 | 914.76 | 899.84 | 909.68 | 30,718 | +4.42(+0.49%) |
Feb 26, 2019 | 906.21 | 911.05 | 900.61 | 905.26 | 25,120 | -2.35(-0.26%) |
Feb 25, 2019 | 908.68 | 910.05 | 890.43 | 907.61 | 34,372 | +1.23(+0.14%) |
Feb 22, 2019 | 908.16 | 911.93 | 902.25 | 906.38 | 46,126 | +0.11(+0.01%) |
Feb 21, 2019 | 890.23 | 908.76 | 886.91 | 906.27 | 55,918 | +15.96(+1.79%) |
Feb 20, 2019 | 877.01 | 891.85 | 874.87 | 890.30 | 36,915 | +11.34(+1.29%) |
Feb 19, 2019 | 879.81 | 891.55 | 876.43 | 878.97 | 22,675 | -0.85(-0.10%) |
Feb 15, 2019 | 863.75 | 881.98 | 862.93 | 879.81 | 79,104 | +18.79(+2.18%) |
Feb 14, 2019 | 846.08 | 865.57 | 846.08 | 861.02 | 29,931 | +13.26(+1.56%) |
Feb 13, 2019 | 854.36 | 854.36 | 846.59 | 847.76 | 37,293 | -5.26(-0.62%) |
Feb 12, 2019 | 852.14 | 856.21 | 845.37 | 853.02 | 31,709 | +4.46(+0.53%) |
Feb 11, 2019 | 863.84 | 864.42 | 842.44 | 848.56 | 56,104 | -12.45(-1.45%) |
Feb 08, 2019 | 855.50 | 864.59 | 849.53 | 861.01 | 35,175 | +3.46(+0.40%) |
Feb 07, 2019 | 848.84 | 858.70 | 845.37 | 857.55 | 25,111 | +6.10(+0.72%) |
Feb 06, 2019 | 847.41 | 857.24 | 840.50 | 851.45 | 48,240 | +3.07(+0.36%) |
Feb 05, 2019 | 846.89 | 849.38 | 833.92 | 848.38 | 24,502 | +5.63(+0.67%) |
Feb 04, 2019 | 842.34 | 849.60 | 836.37 | 842.75 | 32,616 | +2.36(+0.28%) |
Feb 01, 2019 | 832.13 | 843.32 | 825.25 | 840.39 | 32,625 | +8.23(+0.99%) |
Jan 31, 2019 | 805.91 | 832.85 | 800.78 | 832.16 | 59,020 | +25.98(+3.22%) |
Jan 30, 2019 | 823.03 | 823.03 | 800.31 | 806.18 | 20,700 | -13.25(-1.62%) |
Jan 29, 2019 | 817.58 | 826.16 | 815.03 | 819.43 | 13,509 | +2.83(+0.35%) |
Jan 28, 2019 | 810.21 | 823.51 | 804.46 | 816.59 | 43,273 | +2.87(+0.35%) |
Jan 25, 2019 | 812.48 | 820.09 | 804.08 | 813.72 | 18,066 | +6.21(+0.77%) |
Jan 24, 2019 | 798.72 | 810.93 | 798.72 | 807.51 | 13,567 | +5.54(+0.69%) |
Jan 23, 2019 | 804.14 | 818.01 | 785.38 | 801.97 | 39,557 | +4.25(+0.53%) |
Jan 22, 2019 | 807.06 | 813.69 | 787.71 | 797.72 | 47,815 | -2.67(-0.33%) |
Jan 18, 2019 | 796.46 | 801.25 | 791.38 | 800.39 | 20,297 | +9.26(+1.17%) |
Jan 17, 2019 | 794.38 | 800.48 | 779.85 | 791.13 | 35,023 | -5.93(-0.74%) |
Jan 16, 2019 | 795.70 | 798.34 | 780.32 | 797.06 | 26,537 | +1.81(+0.23%) |
Jan 15, 2019 | 802.85 | 803.55 | 785.27 | 795.25 | 25,620 | -5.77(-0.72%) |
Jan 14, 2019 | 801.25 | 803.30 | 796.08 | 801.02 | 26,656 | -3.10(-0.39%) |
Jan 11, 2019 | 794.02 | 804.54 | 790.63 | 804.12 | 22,741 | +8.31(+1.04%) |
Jan 10, 2019 | 787.83 | 795.81 | 784.82 | 795.81 | 13,106 | +5.91(+0.75%) |
Jan 09, 2019 | 806.26 | 806.43 | 786.53 | 789.90 | 18,535 | -16.39(-2.03%) |
Jan 08, 2019 | 796.07 | 806.29 | 795.53 | 806.29 | 29,033 | +12.16(+1.53%) |
Jan 07, 2019 | 785.23 | 800.25 | 779.26 | 794.13 | 51,840 | +8.89(+1.13%) |
Jan 04, 2019 | 771.39 | 787.97 | 771.39 | 785.24 | 31,668 | +21.19(+2.77%) |
Jan 03, 2019 | 752.76 | 775.47 | 746.21 | 764.05 | 33,456 | +8.20(+1.09%) |
Jan 02, 2019 | 735.87 | 757.27 | 735.87 | 755.84 | 69,163 | -15.86(-2.06%) |
Dec 31, 2018 | 771.61 | 773.52 | 758.43 | 771.71 | 27,524 | +3.45(+0.45%) |
Dec 28, 2018 | 762.85 | 770.67 | 753.92 | 768.26 | 23,166 | +8.01(+1.05%) |
Dec 27, 2018 | 745.28 | 761.10 | 731.47 | 760.25 | 46,268 | +6.52(+0.87%) |
Dec 26, 2018 | 729.02 | 758.66 | 721.88 | 753.73 | 59,692 | +25.30(+3.47%) |
Dec 24, 2018 | 742.98 | 749.51 | 728.42 | 728.42 | 10,095 | -19.23(-2.57%) |
Dec 21, 2018 | 778.42 | 783.33 | 733.65 | 747.65 | 81,934 | -29.89(-3.84%) |
Dec 20, 2018 | 793.73 | 793.73 | 766.59 | 777.53 | 45,558 | -12.23(-1.55%) |
Dec 19, 2018 | 808.96 | 813.30 | 776.22 | 789.77 | 52,359 | -17.87(-2.21%) |
Dec 18, 2018 | 813.25 | 817.38 | 795.90 | 807.64 | 51,241 | -2.10(-0.26%) |
Dec 17, 2018 | 805.17 | 820.83 | 795.56 | 809.74 | 47,285 | +4.79(+0.60%) |
Dec 14, 2018 | 802.47 | 811.14 | 799.48 | 804.95 | 41,658 | -6.84(-0.84%) |
Dec 13, 2018 | 843.61 | 848.49 | 805.80 | 811.79 | 40,866 | -30.59(-3.63%) |
Dec 12, 2018 | 824.31 | 850.51 | 824.31 | 842.38 | 33,652 | +23.17(+2.83%) |
Dec 11, 2018 | 816.74 | 823.86 | 806.28 | 819.21 | 54,887 | +9.06(+1.12%) |
Dec 10, 2018 | 823.36 | 823.36 | 801.79 | 810.15 | 26,216 | -8.80(-1.07%) |
Dec 07, 2018 | 823.53 | 833.58 | 805.21 | 818.95 | 43,996 | -7.25(-0.88%) |
Dec 06, 2018 | 810.52 | 827.75 | 806.54 | 826.20 | 41,661 | +11.47(+1.41%) |
Dec 04, 2018 | 812.85 | 818.66 | 806.34 | 814.73 | 32,943 | +3.34(+0.41%) |