Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 252.67 | 253.13 | 243.37 | 247.33 | 396,217 | -3.94(-1.57%) |
Aug 29, 2019 | 255.11 | 256.81 | 250.66 | 251.27 | 447,623 | +0.86(+0.34%) |
Aug 28, 2019 | 249.81 | 250.91 | 243.27 | 250.41 | 577,170 | -1.85(-0.73%) |
Aug 27, 2019 | 252.60 | 254.70 | 247.45 | 252.26 | 535,767 | +2.39(+0.96%) |
Aug 26, 2019 | 249.25 | 250.05 | 245.73 | 249.86 | 505,026 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.13 | 740,758 | +0.31(+0.12%) |
Aug 22, 2019 | 249.27 | 250.69 | 242.13 | 245.83 | 803,251 | -3.26(-1.31%) |
Aug 21, 2019 | 247.21 | 253.98 | 246.70 | 249.09 | 645,244 | +4.88(+2.00%) |
Aug 20, 2019 | 240.20 | 245.67 | 237.46 | 244.22 | 522,158 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.59 | 239.50 | 240.94 | 476,610 | +2.21(+0.93%) |
Aug 16, 2019 | 235.84 | 239.50 | 235.32 | 238.73 | 451,331 | +6.21(+2.67%) |
Aug 15, 2019 | 232.03 | 233.56 | 228.98 | 232.52 | 354,676 | +2.81(+1.22%) |
Aug 14, 2019 | 235.76 | 238.13 | 226.94 | 229.71 | 538,644 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.15 | 234.98 | 240.87 | 467,328 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,784 | -1.65(-0.69%) |
Aug 09, 2019 | 236.44 | 239.61 | 233.83 | 237.94 | 437,072 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.55 | 229.86 | 237.79 | 658,095 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.91 | 219.54 | 228.62 | 594,798 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,308 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.88 | 214.14 | 218.70 | 1,076,386 | -15.18(-6.49%) |
Aug 02, 2019 | 232.24 | 235.97 | 230.58 | 233.88 | 512,817 | -1.34(-0.57%) |
Aug 01, 2019 | 237.94 | 240.09 | 232.40 | 235.23 | 888,203 | -2.84(-1.19%) |
Jul 31, 2019 | 240.97 | 243.30 | 232.44 | 238.07 | 1,928,410 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.36 | 226.07 | 890,059 | -0.98(-0.43%) |
Jul 29, 2019 | 232.93 | 234.03 | 221.25 | 227.05 | 740,843 | -5.53(-2.38%) |
Jul 26, 2019 | 234.73 | 236.32 | 231.94 | 232.58 | 555,088 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.66 | 229.97 | 232.50 | 408,964 | -0.01(-0.00%) |
Jul 24, 2019 | 228.63 | 233.18 | 226.13 | 232.51 | 470,107 | +3.20(+1.40%) |
Jul 23, 2019 | 232.28 | 232.95 | 227.47 | 229.31 | 398,099 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.32 | 503,185 | +1.11(+0.48%) |
Jul 19, 2019 | 236.43 | 239.90 | 229.81 | 230.22 | 631,540 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.97 | 234.95 | 239.35 | 617,775 | -0.36(-0.15%) |
Jul 17, 2019 | 237.74 | 241.59 | 237.49 | 239.71 | 403,259 | +2.41(+1.02%) |
Jul 16, 2019 | 241.05 | 242.11 | 236.50 | 237.29 | 562,908 | -3.37(-1.40%) |
Jul 15, 2019 | 241.24 | 242.92 | 240.05 | 240.67 | 403,530 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.93 | 239.48 | 240.92 | 442,836 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.15 | 528,450 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.64 | 238.64 | 241.75 | 615,759 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.39 | 235.54 | 237.25 | 754,073 | +0.85(+0.36%) |
Jul 08, 2019 | 235.03 | 238.46 | 233.76 | 236.40 | 506,450 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.66 | 229.53 | 236.63 | 324,315 | +3.52(+1.51%) |
Jul 03, 2019 | 232.32 | 234.74 | 230.99 | 233.11 | 423,723 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.47 | 223.22 | 230.32 | 658,196 | +5.85(+2.61%) |
Jul 01, 2019 | 228.05 | 229.59 | 223.67 | 224.47 | 654,712 | +0.28(+0.12%) |
Jun 28, 2019 | 222.82 | 224.30 | 219.24 | 224.19 | 717,296 | +2.14(+0.96%) |
Jun 27, 2019 | 216.27 | 222.22 | 215.34 | 222.06 | 481,406 | +7.65(+3.57%) |
Jun 26, 2019 | 217.85 | 219.70 | 214.25 | 214.40 | 669,565 | -1.51(-0.70%) |
Jun 25, 2019 | 223.67 | 224.08 | 214.53 | 215.92 | 802,389 | -7.32(-3.28%) |
Jun 24, 2019 | 225.79 | 227.41 | 221.72 | 223.23 | 591,026 | -2.47(-1.10%) |
Jun 21, 2019 | 227.40 | 228.61 | 224.69 | 225.71 | 1,139,200 | -1.88(-0.83%) |
Jun 20, 2019 | 227.44 | 230.83 | 224.47 | 227.58 | 967,351 | +4.21(+1.89%) |
Jun 19, 2019 | 220.13 | 223.37 | 217.88 | 223.37 | 724,667 | +3.43(+1.56%) |
Jun 18, 2019 | 220.10 | 223.48 | 218.75 | 219.94 | 528,987 | +2.87(+1.32%) |
Jun 17, 2019 | 212.87 | 217.98 | 212.63 | 217.07 | 626,715 | +5.12(+2.42%) |
Jun 14, 2019 | 216.27 | 216.40 | 211.38 | 211.95 | 409,363 | -4.37(-2.02%) |
Jun 13, 2019 | 211.84 | 216.32 | 210.40 | 216.32 | 558,857 | +4.71(+2.22%) |
Jun 12, 2019 | 211.71 | 212.26 | 208.15 | 211.61 | 664,726 | +0.17(+0.08%) |
Jun 11, 2019 | 219.89 | 221.29 | 207.67 | 211.45 | 938,285 | -7.99(-3.64%) |
Jun 10, 2019 | 224.88 | 228.33 | 218.90 | 219.44 | 1,089,410 | -0.53(-0.24%) |
Jun 07, 2019 | 217.88 | 221.39 | 217.34 | 219.97 | 682,508 | +3.20(+1.48%) |
Jun 06, 2019 | 214.35 | 218.46 | 210.79 | 216.77 | 627,682 | +2.41(+1.13%) |
Jun 05, 2019 | 209.99 | 214.35 | 206.94 | 214.35 | 746,149 | +7.66(+3.71%) |
Jun 04, 2019 | 196.86 | 206.82 | 195.64 | 206.69 | 1,012,254 | +11.55(+5.92%) |
Jun 03, 2019 | 208.94 | 211.23 | 192.67 | 195.14 | 1,305,340 | -14.60(-6.96%) |
May 31, 2019 | 204.34 | 210.21 | 203.92 | 209.74 | 1,213,629 | +2.93(+1.42%) |
May 30, 2019 | 204.80 | 207.01 | 203.56 | 206.81 | 531,751 | +3.06(+1.50%) |
May 29, 2019 | 204.69 | 206.04 | 200.91 | 203.75 | 650,600 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,746 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.76 | 205.91 | 512,918 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.01 | 204.47 | 612,078 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.69 | 440,742 | -0.47(-0.22%) |
May 21, 2019 | 207.47 | 211.96 | 206.79 | 211.17 | 738,337 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.55 | 201.51 | 204.98 | 724,381 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.31 | 208.40 | 625,978 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.53 | 202.78 | 209.69 | 933,990 | +7.58(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.11 | 676,540 | +1.10(+0.55%) |
May 14, 2019 | 197.47 | 201.89 | 195.21 | 201.01 | 726,085 | +5.96(+3.06%) |
May 13, 2019 | 200.99 | 202.22 | 194.78 | 195.05 | 954,111 | -11.02(-5.35%) |
May 10, 2019 | 204.56 | 208.20 | 200.54 | 206.07 | 700,003 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.57 | 756,344 | +3.10(+1.53%) |
May 08, 2019 | 199.29 | 203.90 | 198.46 | 202.47 | 568,597 | +2.82(+1.41%) |
May 07, 2019 | 203.67 | 205.70 | 198.48 | 199.65 | 830,773 | -5.50(-2.68%) |
May 06, 2019 | 201.75 | 205.89 | 200.25 | 205.15 | 894,189 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.10 | 204.58 | 901,753 | +5.36(+2.69%) |
May 02, 2019 | 199.40 | 204.58 | 197.37 | 199.22 | 942,277 | +0.01(+0.01%) |
May 01, 2019 | 200.94 | 200.94 | 191.84 | 199.21 | 1,278,064 | -1.06(-0.53%) |
Apr 30, 2019 | 194.80 | 200.78 | 194.26 | 200.27 | 1,004,683 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.34 | 193.90 | 195.83 | 769,420 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.54 | 193.85 | 197.84 | 689,688 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.45 | 194.35 | 519,318 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.56 | 190.45 | 1,050,761 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.45 | 720,365 | +4.38(+2.33%) |
Apr 22, 2019 | 186.03 | 189.52 | 185.99 | 188.07 | 378,887 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.58 | 186.84 | 806,187 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.46 | 183.37 | 184.86 | 504,119 | -1.93(-1.03%) |
Apr 16, 2019 | 188.76 | 190.61 | 185.42 | 186.78 | 379,023 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.00 | 188.04 | 363,454 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,933 | +0.18(+0.10%) |
Apr 11, 2019 | 185.97 | 186.89 | 184.53 | 186.48 | 266,889 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,013 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.25 | 180.96 | 182.28 | 467,525 | +0.09(+0.05%) |
Apr 08, 2019 | 181.44 | 182.23 | 177.57 | 182.20 | 627,503 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,188 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.44 | 178.31 | 181.64 | 989,996 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,330 | -0.41(-0.22%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.59 | 407,547 | +0.44(+0.23%) |
Apr 01, 2019 | 188.95 | 191.59 | 184.77 | 188.16 | 597,643 | +1.14(+0.61%) |
Mar 29, 2019 | 186.40 | 187.88 | 183.97 | 187.02 | 828,334 | +2.41(+1.31%) |
Mar 28, 2019 | 181.49 | 185.90 | 180.76 | 184.61 | 512,318 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,173 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.79 | 182.39 | 183.64 | 482,736 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.18 | 172.08 | 181.76 | 617,192 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.50 | 178.60 | 179.14 | 757,343 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.93 | 916,770 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.29 | 178.39 | 179.94 | 431,104 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.11 | 181.08 | 479,924 | +1.42(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.66 | 473,069 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.91 | 611,214 | -1.39(-0.77%) |
Mar 14, 2019 | 178.88 | 182.20 | 178.71 | 181.31 | 669,986 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.01 | 451,242 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,476 | +1.12(+0.62%) |
Mar 11, 2019 | 176.16 | 180.38 | 176.02 | 179.14 | 784,907 | +3.04(+1.73%) |
Mar 08, 2019 | 170.08 | 176.16 | 167.18 | 176.09 | 486,422 | +1.83(+1.05%) |
Mar 07, 2019 | 173.64 | 177.32 | 173.07 | 174.26 | 500,625 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.68 | 665,846 | -2.90(-1.64%) |
Mar 05, 2019 | 175.24 | 177.00 | 172.68 | 176.58 | 393,401 | +1.14(+0.65%) |
Mar 04, 2019 | 180.76 | 181.34 | 169.74 | 175.44 | 912,949 | -4.33(-2.41%) |
Mar 01, 2019 | 181.65 | 181.65 | 177.43 | 179.77 | 384,890 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.70 | 206,560 | -0.98(-0.54%) |
Feb 27, 2019 | 177.99 | 180.86 | 177.05 | 180.68 | 248,298 | +2.26(+1.27%) |
Feb 26, 2019 | 178.20 | 179.36 | 176.37 | 178.42 | 463,628 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,776 | -2.92(-1.60%) |
Feb 22, 2019 | 177.99 | 182.23 | 177.12 | 182.23 | 686,048 | +5.29(+2.99%) |
Feb 21, 2019 | 174.53 | 178.86 | 174.04 | 176.94 | 486,325 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.51 | 173.89 | 175.07 | 810,415 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,450 | -2.88(-1.60%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,409 | +4.05(+2.29%) |
Feb 14, 2019 | 170.17 | 176.69 | 170.17 | 176.39 | 1,197,559 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.09 | 171.13 | 620,199 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.74 | 169.97 | 171.41 | 724,146 | +1.12(+0.66%) |
Feb 11, 2019 | 174.55 | 175.38 | 168.17 | 170.29 | 1,141,435 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,148 | +7.70(+4.63%) |
Feb 07, 2019 | 164.59 | 170.54 | 163.28 | 166.29 | 1,283,253 | -0.96(-0.57%) |
Feb 06, 2019 | 168.10 | 177.22 | 164.56 | 167.25 | 2,769,626 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,851 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,182 | +5.05(+3.39%) |
Feb 01, 2019 | 146.40 | 149.20 | 145.75 | 149.17 | 545,784 | +2.58(+1.76%) |
Jan 31, 2019 | 144.29 | 147.62 | 144.29 | 146.59 | 459,489 | +2.65(+1.84%) |
Jan 30, 2019 | 141.57 | 144.49 | 140.74 | 143.94 | 353,823 | +3.85(+2.75%) |
Jan 29, 2019 | 142.91 | 143.66 | 139.78 | 140.09 | 910,937 | -2.30(-1.62%) |
Jan 28, 2019 | 139.43 | 142.45 | 137.88 | 142.40 | 642,060 | +0.94(+0.66%) |
Jan 25, 2019 | 138.44 | 141.52 | 137.55 | 141.46 | 534,559 | +4.51(+3.29%) |
Jan 24, 2019 | 136.15 | 136.99 | 133.64 | 136.95 | 675,374 | +1.45(+1.07%) |
Jan 23, 2019 | 136.65 | 138.45 | 135.10 | 135.49 | 504,253 | +0.47(+0.35%) |
Jan 22, 2019 | 133.59 | 135.62 | 133.00 | 135.02 | 794,231 | +0.30(+0.22%) |
Jan 18, 2019 | 132.62 | 135.86 | 131.77 | 134.72 | 634,372 | +3.97(+3.04%) |
Jan 17, 2019 | 129.55 | 131.94 | 128.65 | 130.75 | 279,872 | +0.83(+0.64%) |
Jan 16, 2019 | 130.41 | 131.99 | 128.65 | 129.91 | 296,751 | +0.60(+0.47%) |
Jan 15, 2019 | 123.83 | 129.54 | 123.83 | 129.31 | 571,234 | +6.13(+4.98%) |
Jan 14, 2019 | 124.28 | 124.73 | 122.35 | 123.18 | 504,797 | -2.70(-2.14%) |
Jan 11, 2019 | 126.45 | 127.49 | 125.62 | 125.88 | 279,212 | -1.30(-1.02%) |
Jan 10, 2019 | 125.68 | 128.01 | 125.41 | 127.18 | 306,327 | +0.14(+0.11%) |
Jan 09, 2019 | 126.69 | 128.30 | 125.57 | 127.04 | 414,725 | +1.31(+1.05%) |
Jan 08, 2019 | 124.75 | 126.63 | 121.98 | 125.72 | 493,635 | +3.00(+2.44%) |
Jan 07, 2019 | 120.73 | 123.48 | 120.60 | 122.73 | 641,983 | +3.05(+2.55%) |
Jan 04, 2019 | 117.62 | 122.75 | 116.30 | 119.67 | 592,707 | +4.47(+3.88%) |
Jan 03, 2019 | 116.56 | 118.21 | 113.75 | 115.20 | 736,880 | -3.17(-2.67%) |
Jan 02, 2019 | 118.54 | 120.44 | 117.01 | 118.37 | 603,642 | -2.72(-2.25%) |
Dec 31, 2018 | 121.20 | 121.95 | 119.46 | 121.08 | 604,539 | +1.20(+1.00%) |
Dec 28, 2018 | 121.29 | 122.45 | 117.82 | 119.89 | 340,091 | -0.50(-0.42%) |
Dec 27, 2018 | 116.54 | 120.48 | 115.20 | 120.39 | 400,033 | +1.51(+1.27%) |
Dec 26, 2018 | 110.68 | 119.14 | 110.68 | 118.88 | 492,205 | +8.58(+7.78%) |
Dec 24, 2018 | 112.34 | 114.92 | 110.24 | 110.30 | 547,807 | -3.43(-3.02%) |
Dec 21, 2018 | 118.52 | 119.51 | 113.37 | 113.73 | 849,773 | -4.50(-3.81%) |
Dec 20, 2018 | 121.25 | 123.35 | 113.74 | 118.23 | 773,131 | -4.05(-3.31%) |
Dec 19, 2018 | 124.00 | 126.22 | 120.05 | 122.27 | 405,415 | -1.21(-0.98%) |
Dec 18, 2018 | 123.75 | 124.86 | 122.32 | 123.48 | 439,946 | +1.50(+1.23%) |
Dec 17, 2018 | 127.56 | 127.84 | 121.14 | 121.97 | 644,696 | -7.19(-5.57%) |
Dec 14, 2018 | 129.56 | 131.39 | 128.19 | 129.16 | 581,988 | -2.71(-2.05%) |
Dec 13, 2018 | 134.02 | 135.16 | 130.53 | 131.87 | 446,451 | -1.22(-0.91%) |
Dec 12, 2018 | 133.00 | 135.68 | 132.56 | 133.09 | 494,888 | +2.94(+2.26%) |
Dec 11, 2018 | 132.41 | 133.34 | 128.16 | 130.15 | 717,548 | -0.10(-0.08%) |
Dec 10, 2018 | 127.18 | 131.61 | 126.57 | 130.25 | 607,133 | +2.06(+1.60%) |
Dec 07, 2018 | 131.89 | 133.51 | 126.14 | 128.19 | 716,588 | -3.89(-2.94%) |
Dec 06, 2018 | 126.02 | 132.65 | 123.38 | 132.08 | 650,946 | +2.54(+1.96%) |
Dec 04, 2018 | 132.05 | 134.91 | 128.72 | 129.54 | 559,537 | -3.69(-2.77%) |
Dec 03, 2018 | 134.50 | 134.50 | 130.66 | 133.23 | 461,903 | +1.94(+1.48%) |
Nov 30, 2018 | 130.17 | 131.80 | 129.52 | 131.29 | 694,644 | +1.38(+1.07%) |
Nov 29, 2018 | 127.93 | 131.69 | 127.25 | 129.91 | 540,477 | +1.31(+1.01%) |
Nov 28, 2018 | 122.37 | 129.09 | 121.97 | 128.60 | 606,697 | +8.46(+7.05%) |
Nov 27, 2018 | 120.05 | 120.88 | 118.75 | 120.14 | 455,433 | -1.33(-1.09%) |
Nov 26, 2018 | 120.54 | 121.89 | 118.94 | 121.46 | 523,656 | +3.64(+3.09%) |
Nov 23, 2018 | 117.28 | 120.24 | 116.88 | 117.82 | 409,262 | -0.88(-0.74%) |
Nov 21, 2018 | 118.70 | 118.70 | 118.70 | 0 | +5.97(+5.30%) | |
Nov 20, 2018 | 108.77 | 113.43 | 106.26 | 112.73 | 1,191,826 | +0.81(+0.72%) |
Nov 19, 2018 | 121.12 | 121.53 | 111.78 | 111.92 | 968,586 | -10.32(-8.45%) |
Nov 16, 2018 | 121.53 | 124.32 | 120.68 | 122.24 | 943,518 | -1.07(-0.87%) |
Nov 15, 2018 | 121.12 | 124.38 | 120.81 | 123.31 | 735,193 | +1.76(+1.45%) |
Nov 14, 2018 | 123.55 | 124.93 | 120.81 | 121.55 | 576,127 | -0.77(-0.63%) |
Nov 13, 2018 | 121.97 | 124.91 | 120.32 | 122.32 | 562,721 | +1.10(+0.91%) |
Nov 12, 2018 | 124.52 | 124.93 | 119.16 | 121.22 | 755,400 | -4.33(-3.45%) |
Nov 09, 2018 | 124.66 | 125.85 | 122.29 | 125.56 | 594,022 | -0.35(-0.28%) |
Nov 08, 2018 | 126.92 | 127.69 | 124.12 | 125.91 | 557,053 | -0.89(-0.70%) |
Nov 07, 2018 | 123.95 | 128.58 | 123.07 | 126.80 | 731,352 | +5.01(+4.12%) |
Nov 06, 2018 | 122.83 | 125.48 | 120.97 | 121.79 | 500,688 | -1.06(-0.86%) |
Nov 05, 2018 | 123.69 | 124.19 | 120.64 | 122.84 | 838,763 | -0.88(-0.71%) |
Nov 02, 2018 | 125.24 | 128.12 | 122.44 | 123.72 | 920,562 | -0.37(-0.29%) |
Nov 01, 2018 | 123.92 | 124.58 | 120.64 | 124.09 | 1,077,480 | +0.29(+0.23%) |
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.80 | 2,277,824 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,377 | +5.66(+4.62%) |
Oct 29, 2018 | 126.49 | 127.88 | 120.38 | 122.49 | 1,074,929 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.66 | 122.68 | 971,328 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,458 | +3.86(+3.16%) |
Oct 24, 2018 | 130.12 | 131.75 | 121.94 | 122.10 | 753,507 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,709 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.62 | 129.11 | 132.27 | 517,893 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.61 | 128.97 | 129.46 | 846,537 | -2.69(-2.04%) |
Oct 18, 2018 | 133.74 | 134.93 | 129.91 | 132.15 | 569,841 | -2.84(-2.10%) |
Oct 17, 2018 | 136.32 | 136.46 | 132.08 | 134.99 | 664,394 | +0.44(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.54 | 628,713 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.57 | 128.39 | 609,083 | -1.03(-0.79%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,677 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.93 | 124.71 | 1,337,732 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,120 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,362 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,442 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.69 | 137.50 | 955,552 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.01 | 136.96 | 139.13 | 1,361,834 | -6.82(-4.68%) |
Oct 03, 2018 | 146.78 | 148.14 | 144.38 | 145.96 | 758,836 | +0.67(+0.46%) |
Oct 02, 2018 | 148.66 | 150.00 | 144.57 | 145.28 | 736,702 | -3.84(-2.57%) |
Oct 01, 2018 | 152.54 | 155.69 | 148.83 | 149.12 | 858,558 | -4.56(-2.97%) |
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,823 | +0.42(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.80 | 153.25 | 357,546 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.04 | 517,656 | -4.20(-2.67%) |
Sep 25, 2018 | 154.14 | 157.96 | 153.37 | 157.25 | 650,186 | +4.01(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.24 | 507,065 | +1.30(+0.86%) |
Sep 21, 2018 | 152.42 | 153.29 | 150.93 | 151.94 | 840,773 | +0.17(+0.11%) |
Sep 20, 2018 | 152.38 | 154.16 | 149.61 | 151.77 | 1,143,709 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.75 | 150.49 | 151.92 | 815,518 | -4.01(-2.57%) |
Sep 18, 2018 | 155.81 | 157.72 | 155.40 | 155.93 | 704,432 | +0.29(+0.18%) |
Sep 17, 2018 | 161.19 | 161.50 | 154.75 | 155.65 | 678,538 | -5.85(-3.62%) |
Sep 14, 2018 | 160.29 | 162.25 | 159.87 | 161.50 | 523,738 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.28 | 663,851 | +3.19(+2.03%) |
Sep 12, 2018 | 157.73 | 157.97 | 154.10 | 157.09 | 614,519 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,684 | +2.00(+1.29%) |
Sep 10, 2018 | 154.91 | 155.71 | 152.42 | 155.23 | 657,380 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,164 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.21 | 150.34 | 753,869 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.76 | 943,322 | -7.71(-4.99%) |