Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 83.29 | 85.05 | 81.92 | 83.99 | 401,564 | +1.18(+1.42%) |
Aug 29, 2019 | 88.10 | 89.10 | 81.90 | 82.81 | 558,483 | -4.35(-4.99%) |
Aug 28, 2019 | 85.99 | 88.25 | 85.97 | 87.16 | 311,502 | +0.90(+1.04%) |
Aug 27, 2019 | 86.74 | 87.75 | 85.59 | 86.26 | 261,877 | +0.18(+0.20%) |
Aug 26, 2019 | 85.25 | 86.60 | 83.83 | 86.09 | 360,886 | +1.60(+1.89%) |
Aug 23, 2019 | 89.03 | 89.81 | 83.80 | 84.49 | 490,708 | -4.79(-5.36%) |
Aug 22, 2019 | 88.96 | 90.43 | 88.48 | 89.28 | 225,826 | +0.31(+0.35%) |
Aug 21, 2019 | 88.91 | 89.21 | 86.45 | 88.97 | 387,451 | +1.08(+1.23%) |
Aug 20, 2019 | 85.92 | 88.38 | 85.26 | 87.89 | 310,464 | +2.04(+2.38%) |
Aug 19, 2019 | 87.03 | 87.64 | 83.16 | 85.84 | 447,388 | +0.57(+0.67%) |
Aug 16, 2019 | 82.79 | 85.94 | 81.98 | 85.27 | 428,819 | +2.88(+3.50%) |
Aug 15, 2019 | 85.71 | 85.94 | 81.51 | 82.39 | 306,528 | -3.08(-3.61%) |
Aug 14, 2019 | 86.02 | 86.69 | 84.80 | 85.47 | 308,773 | -1.98(-2.27%) |
Aug 13, 2019 | 85.06 | 88.07 | 84.27 | 87.46 | 353,835 | +2.44(+2.87%) |
Aug 12, 2019 | 87.52 | 87.52 | 84.69 | 85.02 | 265,735 | -2.81(-3.20%) |
Aug 09, 2019 | 88.26 | 88.35 | 86.30 | 87.83 | 280,880 | -0.65(-0.73%) |
Aug 08, 2019 | 87.38 | 88.94 | 86.67 | 88.47 | 279,079 | +1.13(+1.30%) |
Aug 07, 2019 | 85.38 | 89.38 | 85.38 | 87.34 | 380,244 | +0.88(+1.02%) |
Aug 06, 2019 | 83.27 | 86.88 | 83.27 | 86.46 | 612,932 | +4.06(+4.93%) |
Aug 05, 2019 | 85.39 | 85.39 | 81.00 | 82.40 | 823,761 | -4.30(-4.96%) |
Aug 02, 2019 | 93.57 | 98.99 | 86.27 | 86.70 | 1,761,336 | -6.70(-7.18%) |
Aug 01, 2019 | 93.79 | 95.00 | 91.90 | 93.41 | 605,057 | -0.40(-0.43%) |
Jul 31, 2019 | 94.16 | 96.92 | 93.38 | 93.81 | 319,007 | -0.31(-0.33%) |
Jul 30, 2019 | 94.61 | 96.26 | 93.95 | 94.12 | 317,737 | -0.80(-0.84%) |
Jul 29, 2019 | 96.32 | 97.41 | 93.40 | 94.92 | 451,371 | -1.35(-1.41%) |
Jul 26, 2019 | 96.54 | 96.99 | 95.33 | 96.27 | 357,646 | -0.27(-0.28%) |
Jul 25, 2019 | 96.09 | 98.34 | 95.94 | 96.54 | 455,396 | +1.41(+1.48%) |
Jul 24, 2019 | 95.14 | 95.66 | 93.33 | 95.13 | 192,815 | -0.38(-0.40%) |
Jul 23, 2019 | 96.23 | 96.46 | 93.80 | 95.51 | 285,982 | -0.31(-0.32%) |
Jul 22, 2019 | 96.17 | 97.55 | 94.75 | 95.82 | 260,396 | +0.25(+0.26%) |
Jul 19, 2019 | 96.11 | 97.52 | 94.96 | 95.57 | 384,544 | +0.18(+0.19%) |
Jul 18, 2019 | 91.58 | 96.21 | 91.10 | 95.39 | 456,838 | +3.70(+4.03%) |
Jul 17, 2019 | 94.10 | 94.37 | 91.49 | 91.69 | 317,558 | -2.66(-2.81%) |
Jul 16, 2019 | 94.61 | 96.50 | 93.76 | 94.35 | 348,207 | -0.29(-0.30%) |
Jul 15, 2019 | 94.99 | 96.62 | 94.03 | 94.63 | 190,488 | -0.37(-0.39%) |
Jul 12, 2019 | 95.18 | 96.61 | 93.20 | 95.00 | 198,877 | +0.01(+0.01%) |
Jul 11, 2019 | 95.70 | 97.06 | 92.99 | 94.99 | 313,297 | -0.52(-0.55%) |
Jul 10, 2019 | 98.31 | 100.82 | 94.69 | 95.52 | 415,733 | -2.57(-2.62%) |
Jul 09, 2019 | 102.51 | 103.35 | 97.26 | 98.09 | 354,302 | -4.94(-4.80%) |
Jul 08, 2019 | 102.56 | 103.94 | 102.39 | 103.03 | 265,844 | +0.19(+0.18%) |
Jul 05, 2019 | 101.62 | 104.67 | 101.33 | 102.84 | 237,439 | +0.61(+0.60%) |
Jul 03, 2019 | 102.94 | 103.88 | 101.32 | 102.23 | 308,135 | -0.66(-0.65%) |
Jul 02, 2019 | 103.45 | 105.64 | 102.13 | 102.89 | 168,278 | -0.44(-0.43%) |
Jul 01, 2019 | 109.08 | 109.56 | 102.86 | 103.34 | 269,838 | -4.46(-4.14%) |
Jun 28, 2019 | 108.50 | 109.11 | 105.49 | 107.80 | 318,490 | -0.33(-0.30%) |
Jun 27, 2019 | 106.25 | 108.47 | 105.45 | 108.13 | 223,922 | +2.45(+2.32%) |
Jun 26, 2019 | 106.26 | 107.74 | 105.53 | 105.67 | 195,187 | +0.09(+0.09%) |
Jun 25, 2019 | 107.28 | 107.87 | 105.19 | 105.58 | 233,268 | -1.35(-1.27%) |
Jun 24, 2019 | 106.49 | 109.41 | 105.31 | 106.94 | 348,104 | +1.09(+1.03%) |
Jun 21, 2019 | 106.68 | 108.58 | 105.24 | 105.84 | 307,099 | -2.07(-1.92%) |
Jun 20, 2019 | 114.18 | 114.18 | 107.63 | 107.91 | 311,935 | -5.06(-4.48%) |
Jun 19, 2019 | 115.36 | 116.03 | 112.61 | 112.97 | 312,470 | -2.50(-2.16%) |
Jun 18, 2019 | 117.65 | 119.01 | 115.18 | 115.47 | 231,596 | -1.07(-0.92%) |
Jun 17, 2019 | 114.70 | 118.36 | 114.44 | 116.54 | 162,160 | +1.87(+1.63%) |
Jun 14, 2019 | 116.27 | 116.27 | 114.50 | 114.67 | 143,552 | -1.56(-1.34%) |
Jun 13, 2019 | 118.94 | 118.94 | 114.97 | 116.23 | 195,639 | -2.26(-1.91%) |
Jun 12, 2019 | 116.67 | 119.15 | 115.96 | 118.50 | 133,458 | +1.39(+1.18%) |
Jun 11, 2019 | 116.90 | 118.14 | 115.63 | 117.11 | 203,337 | +1.24(+1.07%) |
Jun 10, 2019 | 114.16 | 119.41 | 113.61 | 115.86 | 301,187 | +1.47(+1.29%) |
Jun 07, 2019 | 110.25 | 115.05 | 109.28 | 114.39 | 218,621 | +5.10(+4.67%) |
Jun 06, 2019 | 109.23 | 110.24 | 107.92 | 109.29 | 287,189 | -0.09(-0.08%) |
Jun 05, 2019 | 109.42 | 110.03 | 106.79 | 109.38 | 210,620 | +0.60(+0.55%) |
Jun 04, 2019 | 108.61 | 109.75 | 106.75 | 108.78 | 279,819 | +1.32(+1.23%) |
Jun 03, 2019 | 107.80 | 110.10 | 105.96 | 107.46 | 262,967 | -0.24(-0.22%) |
May 31, 2019 | 109.00 | 109.65 | 106.32 | 107.70 | 209,163 | -2.99(-2.70%) |
May 30, 2019 | 111.07 | 112.49 | 109.97 | 110.69 | 178,577 | +0.00(+0.00%) |
May 29, 2019 | 112.92 | 113.02 | 108.38 | 110.69 | 257,599 | -3.00(-2.64%) |
May 28, 2019 | 115.75 | 117.56 | 113.65 | 113.69 | 229,007 | -1.93(-1.67%) |
May 24, 2019 | 116.93 | 117.83 | 115.27 | 115.62 | 133,495 | -0.37(-0.32%) |
May 23, 2019 | 117.78 | 118.68 | 115.16 | 115.99 | 207,817 | -3.11(-2.62%) |
May 22, 2019 | 122.20 | 122.76 | 118.11 | 119.10 | 176,083 | -3.52(-2.87%) |
May 21, 2019 | 122.67 | 124.21 | 122.16 | 122.62 | 228,759 | +1.29(+1.06%) |
May 20, 2019 | 118.34 | 123.15 | 117.36 | 121.33 | 251,644 | +2.45(+2.06%) |
May 17, 2019 | 120.57 | 121.34 | 118.61 | 118.89 | 196,591 | -2.66(-2.19%) |
May 16, 2019 | 119.10 | 123.01 | 119.10 | 121.54 | 300,403 | +3.21(+2.71%) |
May 15, 2019 | 115.90 | 118.75 | 115.23 | 118.34 | 216,084 | +2.36(+2.03%) |
May 14, 2019 | 115.68 | 117.32 | 114.66 | 115.98 | 305,865 | +0.98(+0.85%) |
May 13, 2019 | 114.96 | 116.43 | 113.94 | 115.00 | 255,156 | -2.86(-2.42%) |
May 10, 2019 | 119.25 | 119.79 | 114.91 | 117.86 | 207,127 | -1.55(-1.29%) |
May 09, 2019 | 119.27 | 120.38 | 117.78 | 119.41 | 247,424 | -0.68(-0.56%) |
May 08, 2019 | 121.69 | 122.46 | 119.78 | 120.08 | 254,388 | -1.20(-0.99%) |
May 07, 2019 | 125.94 | 126.42 | 119.95 | 121.28 | 295,791 | -5.60(-4.41%) |
May 06, 2019 | 122.77 | 128.69 | 122.77 | 126.88 | 633,214 | +0.96(+0.76%) |
May 03, 2019 | 121.33 | 126.94 | 121.15 | 125.92 | 419,403 | +5.92(+4.94%) |
May 02, 2019 | 125.88 | 133.15 | 117.28 | 120.00 | 818,975 | -6.36(-5.03%) |
May 01, 2019 | 122.90 | 128.79 | 122.55 | 126.35 | 585,401 | +3.83(+3.13%) |
Apr 30, 2019 | 129.46 | 130.61 | 120.28 | 122.52 | 749,384 | -6.73(-5.21%) |
Apr 29, 2019 | 129.79 | 130.35 | 127.67 | 129.25 | 395,252 | -0.29(-0.23%) |
Apr 26, 2019 | 127.78 | 129.60 | 126.47 | 129.54 | 212,994 | +2.05(+1.61%) |
Apr 25, 2019 | 131.13 | 131.13 | 126.66 | 127.49 | 257,608 | -3.71(-2.83%) |
Apr 24, 2019 | 128.18 | 131.44 | 127.29 | 131.20 | 342,783 | +3.46(+2.71%) |
Apr 23, 2019 | 123.46 | 128.68 | 122.70 | 127.74 | 403,494 | +4.50(+3.65%) |
Apr 22, 2019 | 120.91 | 123.29 | 120.71 | 123.24 | 356,926 | +3.16(+2.63%) |
Apr 18, 2019 | 120.27 | 121.33 | 118.82 | 120.08 | 342,778 | -0.11(-0.09%) |
Apr 17, 2019 | 117.36 | 120.52 | 116.36 | 120.19 | 427,582 | +3.34(+2.86%) |
Apr 16, 2019 | 115.17 | 117.16 | 114.66 | 116.85 | 235,992 | +1.90(+1.66%) |
Apr 15, 2019 | 114.16 | 116.72 | 113.71 | 114.94 | 184,668 | +0.94(+0.83%) |
Apr 12, 2019 | 115.79 | 115.79 | 112.33 | 114.00 | 161,391 | -1.04(-0.91%) |
Apr 11, 2019 | 116.82 | 116.82 | 113.62 | 115.05 | 206,398 | -1.34(-1.16%) |
Apr 10, 2019 | 113.90 | 116.90 | 113.60 | 116.39 | 282,550 | +3.00(+2.64%) |
Apr 09, 2019 | 114.69 | 116.52 | 113.00 | 113.39 | 312,086 | -1.68(-1.46%) |
Apr 08, 2019 | 111.30 | 115.28 | 111.04 | 115.07 | 307,383 | +3.67(+3.29%) |
Apr 05, 2019 | 109.50 | 112.73 | 108.80 | 111.40 | 229,756 | +1.90(+1.74%) |
Apr 04, 2019 | 106.42 | 109.73 | 105.99 | 109.50 | 187,695 | +3.18(+2.99%) |
Apr 03, 2019 | 108.98 | 109.36 | 105.98 | 106.32 | 333,882 | -1.90(-1.76%) |
Apr 02, 2019 | 109.74 | 109.88 | 107.44 | 108.22 | 267,520 | -1.15(-1.05%) |
Apr 01, 2019 | 107.14 | 109.47 | 106.55 | 109.37 | 223,224 | +2.84(+2.67%) |
Mar 29, 2019 | 107.58 | 108.16 | 105.83 | 106.53 | 173,843 | -0.26(-0.24%) |
Mar 28, 2019 | 107.98 | 109.62 | 106.42 | 106.79 | 158,638 | -0.38(-0.35%) |
Mar 27, 2019 | 110.44 | 110.44 | 105.62 | 107.17 | 329,980 | -2.79(-2.54%) |
Mar 26, 2019 | 108.95 | 110.65 | 107.61 | 109.96 | 255,944 | +1.89(+1.74%) |
Mar 25, 2019 | 104.49 | 108.94 | 104.20 | 108.07 | 247,000 | +3.75(+3.59%) |
Mar 22, 2019 | 109.21 | 109.75 | 102.49 | 104.33 | 256,509 | -5.21(-4.75%) |
Mar 21, 2019 | 109.59 | 111.08 | 108.28 | 109.53 | 221,623 | +0.11(+0.10%) |
Mar 20, 2019 | 111.79 | 112.08 | 108.76 | 109.43 | 172,910 | -2.74(-2.44%) |
Mar 19, 2019 | 112.77 | 113.80 | 110.64 | 112.17 | 232,863 | -0.23(-0.21%) |
Mar 18, 2019 | 113.07 | 113.07 | 109.56 | 112.40 | 244,983 | -0.79(-0.70%) |
Mar 15, 2019 | 110.70 | 113.87 | 110.49 | 113.19 | 354,656 | +2.80(+2.53%) |
Mar 14, 2019 | 112.86 | 113.50 | 110.12 | 110.39 | 207,928 | -2.45(-2.17%) |
Mar 13, 2019 | 112.99 | 113.76 | 111.34 | 112.84 | 181,512 | +0.22(+0.20%) |
Mar 12, 2019 | 112.41 | 113.26 | 110.26 | 112.62 | 237,765 | +0.22(+0.20%) |
Mar 11, 2019 | 109.25 | 112.50 | 108.94 | 112.39 | 233,182 | +3.22(+2.95%) |
Mar 08, 2019 | 106.54 | 109.78 | 104.50 | 109.17 | 233,507 | +1.84(+1.71%) |
Mar 07, 2019 | 108.41 | 111.65 | 106.86 | 107.33 | 250,555 | -0.67(-0.62%) |
Mar 06, 2019 | 110.62 | 111.06 | 107.28 | 108.01 | 212,939 | -2.25(-2.04%) |
Mar 05, 2019 | 107.01 | 110.96 | 106.67 | 110.26 | 367,451 | +3.38(+3.16%) |
Mar 04, 2019 | 106.06 | 109.59 | 105.86 | 106.88 | 404,439 | +1.75(+1.67%) |
Mar 01, 2019 | 106.06 | 108.54 | 104.54 | 105.13 | 356,102 | -0.69(-0.65%) |
Feb 28, 2019 | 107.95 | 110.98 | 104.53 | 105.81 | 605,743 | -1.06(-0.99%) |
Feb 27, 2019 | 117.08 | 119.67 | 102.14 | 106.87 | 1,146,086 | -2.51(-2.29%) |
Feb 26, 2019 | 105.70 | 111.02 | 105.38 | 109.38 | 511,197 | +3.47(+3.28%) |
Feb 25, 2019 | 107.95 | 108.66 | 104.95 | 105.91 | 404,328 | -1.29(-1.20%) |
Feb 22, 2019 | 105.04 | 108.16 | 104.92 | 107.19 | 244,225 | +2.13(+2.03%) |
Feb 21, 2019 | 108.63 | 108.96 | 104.22 | 105.06 | 208,730 | -3.79(-3.48%) |
Feb 20, 2019 | 108.21 | 109.77 | 108.04 | 108.85 | 260,442 | +0.37(+0.34%) |
Feb 19, 2019 | 110.01 | 110.36 | 106.68 | 108.48 | 346,081 | -1.81(-1.64%) |
Feb 15, 2019 | 110.39 | 112.01 | 109.68 | 110.29 | 208,940 | +0.82(+0.75%) |
Feb 14, 2019 | 108.69 | 110.69 | 108.69 | 109.47 | 342,975 | +0.24(+0.22%) |
Feb 13, 2019 | 111.39 | 111.89 | 107.58 | 109.23 | 289,907 | -1.03(-0.93%) |
Feb 12, 2019 | 110.31 | 112.95 | 109.57 | 110.26 | 324,991 | +0.53(+0.48%) |
Feb 11, 2019 | 107.42 | 109.82 | 106.50 | 109.73 | 231,592 | +2.36(+2.20%) |
Feb 08, 2019 | 105.03 | 107.61 | 104.21 | 107.37 | 285,050 | +1.85(+1.76%) |
Feb 07, 2019 | 104.13 | 105.84 | 103.47 | 105.52 | 250,513 | -0.16(-0.15%) |
Feb 06, 2019 | 106.29 | 107.10 | 104.39 | 105.67 | 367,746 | -1.09(-1.02%) |
Feb 05, 2019 | 106.31 | 109.42 | 106.06 | 106.76 | 292,001 | +0.91(+0.85%) |
Feb 04, 2019 | 103.47 | 106.09 | 103.47 | 105.86 | 245,252 | +2.75(+2.67%) |
Feb 01, 2019 | 106.02 | 106.06 | 100.78 | 103.11 | 258,556 | -2.55(-2.41%) |
Jan 31, 2019 | 103.63 | 106.11 | 102.34 | 105.66 | 214,839 | +1.82(+1.75%) |
Jan 30, 2019 | 102.45 | 104.62 | 100.83 | 103.84 | 237,692 | +1.73(+1.70%) |
Jan 29, 2019 | 102.01 | 102.50 | 99.72 | 102.10 | 210,467 | +0.08(+0.08%) |
Jan 28, 2019 | 102.19 | 104.16 | 100.62 | 102.02 | 210,908 | -0.80(-0.78%) |
Jan 25, 2019 | 101.31 | 102.95 | 99.84 | 102.82 | 359,233 | +1.50(+1.48%) |
Jan 24, 2019 | 101.26 | 103.54 | 100.16 | 101.31 | 225,837 | -0.41(-0.40%) |
Jan 23, 2019 | 100.53 | 102.04 | 99.02 | 101.72 | 278,727 | +1.68(+1.68%) |
Jan 22, 2019 | 100.48 | 103.12 | 97.90 | 100.04 | 359,477 | -1.44(-1.42%) |
Jan 18, 2019 | 100.22 | 104.16 | 99.89 | 101.48 | 561,188 | +1.59(+1.59%) |
Jan 17, 2019 | 97.98 | 101.82 | 97.64 | 99.89 | 367,932 | +1.02(+1.03%) |
Jan 16, 2019 | 95.46 | 99.31 | 95.46 | 98.87 | 423,247 | +2.80(+2.91%) |
Jan 15, 2019 | 90.20 | 97.29 | 90.20 | 96.07 | 480,704 | +5.74(+6.35%) |
Jan 14, 2019 | 92.40 | 94.89 | 90.25 | 90.34 | 289,619 | -2.51(-2.70%) |
Jan 11, 2019 | 89.66 | 94.97 | 89.27 | 92.84 | 419,928 | +2.18(+2.40%) |
Jan 10, 2019 | 90.99 | 92.57 | 89.02 | 90.67 | 387,846 | -1.28(-1.39%) |
Jan 09, 2019 | 90.13 | 94.71 | 90.03 | 91.95 | 622,631 | +2.90(+3.25%) |
Jan 08, 2019 | 105.36 | 105.36 | 88.28 | 89.05 | 1,100,489 | -15.23(-14.60%) |
Jan 07, 2019 | 109.78 | 109.78 | 102.68 | 104.28 | 341,317 | -4.58(-4.20%) |
Jan 04, 2019 | 102.77 | 108.95 | 102.61 | 108.85 | 487,608 | +7.29(+7.18%) |
Jan 03, 2019 | 104.37 | 104.37 | 99.93 | 101.56 | 171,032 | -3.59(-3.41%) |
Jan 02, 2019 | 101.81 | 106.53 | 101.01 | 105.15 | 365,554 | +1.34(+1.29%) |
Dec 31, 2018 | 103.65 | 105.81 | 102.33 | 103.81 | 262,410 | +0.73(+0.71%) |
Dec 28, 2018 | 105.82 | 106.21 | 101.87 | 103.08 | 356,102 | -2.11(-2.01%) |
Dec 27, 2018 | 103.27 | 105.32 | 100.57 | 105.19 | 253,605 | +0.56(+0.53%) |
Dec 26, 2018 | 95.44 | 105.07 | 95.33 | 104.64 | 338,645 | +9.20(+9.64%) |
Dec 24, 2018 | 97.53 | 98.81 | 93.67 | 95.44 | 201,835 | -3.49(-3.53%) |
Dec 21, 2018 | 101.14 | 104.11 | 98.38 | 98.92 | 444,736 | -2.41(-2.38%) |
Dec 20, 2018 | 103.94 | 105.33 | 99.76 | 101.33 | 479,375 | -3.37(-3.22%) |
Dec 19, 2018 | 106.86 | 109.68 | 102.99 | 104.70 | 474,169 | -2.00(-1.87%) |
Dec 18, 2018 | 105.61 | 109.21 | 105.61 | 106.70 | 447,479 | +2.15(+2.06%) |
Dec 17, 2018 | 109.86 | 110.28 | 103.18 | 104.55 | 444,081 | -5.52(-5.02%) |
Dec 14, 2018 | 109.12 | 113.82 | 107.32 | 110.07 | 350,588 | -0.47(-0.43%) |
Dec 13, 2018 | 113.49 | 113.92 | 109.22 | 110.54 | 273,885 | -2.61(-2.30%) |
Dec 12, 2018 | 115.67 | 117.69 | 113.00 | 113.15 | 283,581 | -1.39(-1.21%) |
Dec 11, 2018 | 113.47 | 115.46 | 113.28 | 114.53 | 272,992 | +1.73(+1.53%) |
Dec 10, 2018 | 115.00 | 116.32 | 110.81 | 112.81 | 412,197 | -1.85(-1.61%) |
Dec 07, 2018 | 119.28 | 121.34 | 113.73 | 114.66 | 437,568 | -4.77(-3.99%) |
Dec 06, 2018 | 118.35 | 119.59 | 113.35 | 119.43 | 458,053 | -1.02(-0.85%) |
Dec 04, 2018 | 126.30 | 127.43 | 119.77 | 120.45 | 306,492 | -6.57(-5.17%) |
Dec 03, 2018 | 124.53 | 128.52 | 122.56 | 127.02 | 365,141 | +4.44(+3.62%) |
Nov 30, 2018 | 120.72 | 123.80 | 120.05 | 122.58 | 191,890 | +1.16(+0.96%) |
Nov 29, 2018 | 120.29 | 123.62 | 119.79 | 121.42 | 224,113 | +0.27(+0.22%) |
Nov 28, 2018 | 118.40 | 122.00 | 118.05 | 121.15 | 340,888 | +2.88(+2.44%) |
Nov 27, 2018 | 122.47 | 124.03 | 117.75 | 118.27 | 428,984 | -4.84(-3.93%) |
Nov 26, 2018 | 122.14 | 123.89 | 121.29 | 123.10 | 478,309 | +2.27(+1.88%) |
Nov 23, 2018 | 123.38 | 127.50 | 118.36 | 120.83 | 312,791 | -3.67(-2.95%) |
Nov 21, 2018 | 124.51 | 124.51 | 124.51 | 0 | +0.36(+0.29%) | |
Nov 20, 2018 | 123.41 | 129.57 | 122.35 | 124.14 | 410,197 | -2.91(-2.29%) |
Nov 19, 2018 | 130.71 | 131.88 | 124.37 | 127.05 | 288,147 | -3.58(-2.74%) |
Nov 16, 2018 | 129.77 | 134.20 | 129.60 | 130.63 | 214,907 | -0.55(-0.42%) |
Nov 15, 2018 | 129.16 | 131.59 | 125.55 | 131.18 | 388,578 | +2.02(+1.57%) |
Nov 14, 2018 | 134.11 | 136.78 | 128.12 | 129.16 | 253,564 | -4.61(-3.44%) |
Nov 13, 2018 | 131.32 | 135.79 | 126.95 | 133.77 | 375,366 | +3.38(+2.59%) |
Nov 12, 2018 | 131.25 | 132.04 | 123.49 | 130.39 | 408,169 | -1.59(-1.21%) |
Nov 09, 2018 | 127.02 | 132.41 | 126.31 | 131.98 | 510,981 | +4.40(+3.45%) |
Nov 08, 2018 | 129.58 | 130.18 | 122.17 | 127.58 | 794,764 | +1.03(+0.82%) |
Nov 07, 2018 | 144.46 | 146.88 | 124.11 | 126.55 | 1,184,204 | -50.82(-28.65%) |
Nov 06, 2018 | 176.24 | 181.52 | 173.35 | 177.38 | 325,705 | +0.76(+0.43%) |
Nov 05, 2018 | 174.85 | 177.53 | 169.73 | 176.62 | 202,751 | +1.75(+1.00%) |
Nov 02, 2018 | 177.52 | 180.40 | 172.65 | 174.87 | 187,044 | -1.96(-1.11%) |
Nov 01, 2018 | 175.46 | 178.24 | 171.20 | 176.82 | 314,935 | +2.09(+1.20%) |
Oct 31, 2018 | 178.72 | 181.59 | 174.31 | 174.74 | 257,575 | -1.95(-1.10%) |
Oct 30, 2018 | 166.76 | 178.19 | 166.76 | 176.68 | 199,199 | +9.12(+5.44%) |
Oct 29, 2018 | 172.00 | 175.97 | 165.54 | 167.56 | 254,671 | -1.70(-1.00%) |
Oct 26, 2018 | 165.78 | 172.21 | 163.65 | 169.26 | 235,259 | -1.21(-0.71%) |
Oct 25, 2018 | 164.52 | 175.81 | 163.45 | 170.48 | 346,746 | +7.14(+4.37%) |
Oct 24, 2018 | 170.48 | 172.65 | 162.81 | 163.34 | 308,858 | -7.64(-4.47%) |
Oct 23, 2018 | 171.62 | 172.30 | 166.32 | 170.98 | 248,130 | -3.84(-2.20%) |
Oct 22, 2018 | 168.64 | 175.01 | 168.17 | 174.82 | 196,897 | +6.45(+3.83%) |
Oct 19, 2018 | 172.47 | 175.49 | 168.37 | 168.37 | 395,290 | -3.14(-1.83%) |
Oct 18, 2018 | 179.25 | 179.25 | 168.67 | 171.51 | 220,888 | -7.88(-4.39%) |
Oct 17, 2018 | 177.40 | 180.51 | 175.57 | 179.39 | 159,598 | +2.14(+1.21%) |
Oct 16, 2018 | 171.70 | 177.79 | 168.54 | 177.25 | 194,131 | +5.88(+3.43%) |
Oct 15, 2018 | 173.33 | 174.17 | 168.51 | 171.37 | 203,425 | -2.72(-1.56%) |
Oct 12, 2018 | 170.29 | 175.95 | 169.64 | 174.08 | 302,978 | +7.14(+4.28%) |
Oct 11, 2018 | 162.77 | 172.05 | 160.43 | 166.94 | 386,376 | +2.62(+1.60%) |
Oct 10, 2018 | 169.77 | 170.05 | 160.98 | 164.32 | 405,762 | -6.27(-3.68%) |
Oct 09, 2018 | 172.11 | 176.47 | 168.50 | 170.59 | 218,447 | -1.54(-0.90%) |
Oct 08, 2018 | 174.35 | 177.46 | 165.15 | 172.13 | 278,495 | -3.14(-1.79%) |
Oct 05, 2018 | 178.20 | 183.40 | 171.06 | 175.27 | 362,217 | -3.05(-1.71%) |
Oct 04, 2018 | 180.67 | 182.82 | 176.71 | 178.32 | 300,316 | -3.37(-1.85%) |
Oct 03, 2018 | 179.07 | 183.87 | 175.35 | 181.69 | 173,151 | +3.58(+2.01%) |
Oct 02, 2018 | 180.31 | 182.93 | 176.19 | 178.10 | 231,457 | -3.23(-1.78%) |
Oct 01, 2018 | 184.32 | 184.68 | 179.46 | 181.33 | 286,955 | -1.55(-0.85%) |
Sep 28, 2018 | 181.14 | 188.83 | 180.04 | 182.88 | 304,190 | +1.28(+0.70%) |
Sep 27, 2018 | 179.61 | 182.16 | 174.44 | 181.60 | 319,120 | +1.93(+1.07%) |
Sep 26, 2018 | 178.60 | 180.93 | 173.59 | 179.67 | 388,877 | +0.58(+0.32%) |
Sep 25, 2018 | 174.55 | 182.37 | 174.17 | 179.09 | 540,529 | +4.51(+2.59%) |
Sep 24, 2018 | 177.57 | 178.24 | 172.28 | 174.58 | 431,308 | -2.97(-1.67%) |
Sep 21, 2018 | 175.47 | 182.30 | 173.35 | 177.55 | 1,105,067 | +0.91(+0.51%) |
Sep 20, 2018 | 171.29 | 176.82 | 150.04 | 176.64 | 1,762,185 | +5.35(+3.12%) |
Sep 19, 2018 | 185.90 | 185.90 | 169.29 | 171.29 | 953,453 | -14.96(-8.03%) |
Sep 18, 2018 | 194.60 | 195.85 | 185.36 | 186.25 | 516,063 | -8.37(-4.30%) |
Sep 17, 2018 | 204.63 | 207.92 | 193.57 | 194.62 | 500,973 | -10.43(-5.09%) |
Sep 14, 2018 | 207.53 | 209.10 | 202.60 | 205.05 | 211,155 | -2.69(-1.30%) |
Sep 13, 2018 | 211.42 | 214.93 | 203.18 | 207.74 | 466,224 | -3.04(-1.44%) |
Sep 12, 2018 | 206.64 | 212.01 | 206.57 | 210.78 | 283,715 | +4.64(+2.25%) |
Sep 11, 2018 | 199.45 | 207.45 | 198.65 | 206.14 | 334,199 | +6.69(+3.35%) |
Sep 10, 2018 | 196.63 | 203.01 | 195.20 | 199.45 | 291,361 | +4.63(+2.38%) |
Sep 07, 2018 | 192.37 | 200.76 | 192.06 | 194.82 | 282,552 | +1.60(+0.83%) |
Sep 06, 2018 | 194.56 | 195.54 | 189.65 | 193.22 | 197,166 | -1.53(-0.79%) |
Sep 05, 2018 | 193.54 | 195.15 | 187.77 | 194.75 | 310,259 | +0.81(+0.42%) |