Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 154.18 | 156.37 | 154.04 | 155.70 | 49,792 | -0.19(-0.12%) |
Sep 27, 2019 | 155.44 | 156.50 | 154.60 | 155.89 | 103,800 | +3.08(+2.02%) |
Sep 26, 2019 | 151.10 | 153.08 | 151.10 | 152.81 | 102,237 | +4.96(+3.35%) |
Sep 25, 2019 | 149.71 | 149.71 | 147.64 | 147.85 | 35,667 | -2.81(-1.87%) |
Sep 24, 2019 | 151.22 | 151.35 | 150.20 | 150.66 | 20,061 | +0.24(+0.16%) |
Sep 23, 2019 | 149.45 | 150.42 | 149.30 | 150.42 | 31,728 | -0.49(-0.32%) |
Sep 20, 2019 | 151.42 | 151.95 | 150.82 | 150.91 | 20,500 | -0.60(-0.40%) |
Sep 19, 2019 | 152.02 | 152.23 | 151.40 | 151.51 | 34,863 | +0.02(+0.02%) |
Sep 18, 2019 | 150.04 | 151.90 | 150.04 | 151.49 | 20,928 | +1.27(+0.85%) |
Sep 17, 2019 | 149.01 | 150.22 | 149.01 | 150.22 | 14,760 | +2.43(+1.64%) |
Sep 16, 2019 | 148.18 | 148.47 | 147.34 | 147.79 | 25,647 | -3.55(-2.35%) |
Sep 13, 2019 | 150.60 | 151.58 | 150.32 | 151.34 | 18,000 | -1.65(-1.08%) |
Sep 12, 2019 | 150.84 | 153.05 | 150.84 | 152.99 | 17,564 | +3.42(+2.29%) |
Sep 11, 2019 | 148.56 | 149.63 | 148.47 | 149.57 | 20,553 | +0.06(+0.04%) |
Sep 10, 2019 | 148.22 | 150.00 | 147.25 | 149.51 | 21,606 | -3.95(-2.57%) |
Sep 09, 2019 | 153.79 | 153.79 | 152.99 | 153.46 | 28,887 | -0.37(-0.24%) |
Sep 06, 2019 | 153.59 | 154.46 | 153.59 | 153.83 | 18,600 | +2.34(+1.55%) |
Sep 05, 2019 | 151.33 | 152.05 | 150.90 | 151.49 | 19,844 | +0.83(+0.55%) |
Sep 04, 2019 | 150.15 | 150.92 | 149.65 | 150.66 | 16,727 | +1.77(+1.19%) |
Sep 03, 2019 | 148.46 | 148.89 | 148.00 | 148.89 | 36,526 | +0.44(+0.30%) |
Aug 30, 2019 | 150.00 | 150.00 | 147.94 | 148.44 | 29,400 | +0.70(+0.48%) |
Aug 29, 2019 | 147.54 | 147.85 | 147.10 | 147.74 | 40,098 | +0.68(+0.46%) |
Aug 28, 2019 | 144.59 | 147.34 | 144.39 | 147.06 | 38,877 | +1.01(+0.69%) |
Aug 27, 2019 | 147.00 | 147.10 | 145.91 | 146.05 | 28,336 | +0.68(+0.46%) |
Aug 26, 2019 | 145.21 | 145.68 | 144.66 | 145.38 | 36,185 | +1.85(+1.29%) |
Aug 23, 2019 | 145.12 | 146.64 | 143.51 | 143.52 | 44,700 | -2.35(-1.61%) |
Aug 22, 2019 | 146.78 | 146.84 | 145.12 | 145.87 | 21,119 | -1.32(-0.90%) |
Aug 21, 2019 | 147.65 | 147.95 | 146.99 | 147.19 | 43,416 | +2.23(+1.54%) |
Aug 20, 2019 | 144.58 | 145.25 | 144.00 | 144.96 | 21,448 | +1.12(+0.78%) |
Aug 19, 2019 | 144.66 | 144.71 | 143.64 | 143.84 | 15,142 | +0.93(+0.65%) |
Aug 16, 2019 | 142.10 | 143.67 | 142.10 | 142.91 | 33,300 | -0.06(-0.04%) |
Aug 15, 2019 | 142.88 | 143.50 | 142.00 | 142.97 | 38,502 | +1.07(+0.75%) |
Aug 14, 2019 | 142.87 | 143.26 | 141.79 | 141.90 | 108,162 | -4.80(-3.27%) |
Aug 13, 2019 | 143.76 | 147.50 | 143.76 | 146.70 | 28,430 | -0.40(-0.27%) |
Aug 12, 2019 | 146.55 | 147.23 | 146.31 | 147.10 | 32,573 | +1.38(+0.95%) |
Aug 09, 2019 | 145.57 | 146.63 | 145.48 | 145.72 | 49,500 | -3.89(-2.60%) |
Aug 08, 2019 | 150.29 | 150.29 | 142.78 | 149.61 | 72,926 | -5.50(-3.55%) |
Aug 07, 2019 | 153.56 | 155.35 | 152.92 | 155.11 | 51,859 | +2.12(+1.38%) |
Aug 06, 2019 | 151.29 | 153.36 | 151.19 | 153.00 | 132,982 | +3.69(+2.47%) |
Aug 05, 2019 | 150.83 | 151.01 | 148.37 | 149.31 | 42,402 | -7.13(-4.56%) |
Aug 02, 2019 | 157.29 | 157.29 | 155.41 | 156.44 | 60,900 | -6.99(-4.28%) |
Aug 01, 2019 | 162.49 | 165.01 | 162.49 | 163.43 | 158,261 | +3.97(+2.49%) |
Jul 31, 2019 | 159.43 | 161.66 | 159.35 | 159.46 | 57,517 | +3.92(+2.52%) |
Jul 30, 2019 | 157.36 | 157.36 | 155.39 | 155.54 | 35,982 | -5.54(-3.44%) |
Jul 29, 2019 | 160.99 | 161.23 | 160.24 | 161.08 | 22,578 | -0.58(-0.36%) |
Jul 26, 2019 | 160.00 | 161.66 | 159.95 | 161.66 | 26,200 | +4.02(+2.55%) |
Jul 25, 2019 | 157.74 | 158.49 | 156.79 | 157.64 | 25,584 | -0.18(-0.11%) |
Jul 24, 2019 | 157.43 | 157.89 | 156.98 | 157.82 | 18,608 | -1.00(-0.63%) |
Jul 23, 2019 | 158.54 | 158.83 | 157.80 | 158.82 | 20,427 | -0.45(-0.28%) |
Jul 22, 2019 | 158.92 | 159.73 | 158.46 | 159.27 | 20,963 | +2.60(+1.66%) |
Jul 19, 2019 | 157.44 | 157.72 | 155.94 | 156.67 | 26,200 | -2.52(-1.58%) |
Jul 18, 2019 | 158.14 | 159.31 | 157.97 | 159.19 | 23,587 | +1.77(+1.12%) |
Jul 17, 2019 | 157.75 | 158.60 | 157.25 | 157.42 | 30,946 | -0.38(-0.24%) |
Jul 16, 2019 | 157.32 | 157.85 | 156.94 | 157.80 | 84,025 | +0.86(+0.55%) |
Jul 15, 2019 | 157.17 | 157.64 | 156.66 | 156.94 | 26,654 | +1.24(+0.80%) |
Jul 12, 2019 | 155.31 | 155.92 | 155.01 | 155.70 | 20,100 | -1.21(-0.77%) |
Jul 11, 2019 | 157.66 | 157.66 | 156.24 | 156.91 | 20,701 | -0.13(-0.08%) |
Jul 10, 2019 | 157.25 | 157.43 | 156.42 | 157.04 | 21,387 | -0.89(-0.56%) |
Jul 09, 2019 | 157.33 | 158.40 | 157.30 | 157.93 | 16,360 | +0.64(+0.41%) |
Jul 08, 2019 | 157.02 | 157.61 | 156.81 | 157.29 | 14,050 | +1.25(+0.80%) |
Jul 05, 2019 | 154.92 | 156.14 | 154.24 | 156.04 | 26,500 | -1.59(-1.01%) |
Jul 03, 2019 | 157.33 | 157.85 | 157.09 | 157.63 | 20,300 | +3.11(+2.01%) |
Jul 02, 2019 | 154.07 | 154.96 | 153.88 | 154.52 | 21,392 | -0.52(-0.34%) |
Jul 01, 2019 | 155.88 | 155.98 | 154.71 | 155.04 | 30,859 | +0.83(+0.54%) |
Jun 28, 2019 | 153.84 | 154.50 | 153.62 | 154.21 | 33,800 | +3.09(+2.04%) |
Jun 27, 2019 | 151.17 | 151.88 | 151.12 | 151.12 | 22,117 | -2.95(-1.91%) |
Jun 26, 2019 | 153.56 | 154.57 | 153.51 | 154.07 | 24,246 | +5.20(+3.49%) |
Jun 25, 2019 | 149.87 | 150.21 | 148.87 | 148.87 | 20,085 | -2.01(-1.33%) |
Jun 24, 2019 | 151.40 | 151.68 | 150.57 | 150.88 | 20,948 | -1.62(-1.06%) |
Jun 21, 2019 | 151.55 | 152.88 | 151.55 | 152.50 | 49,000 | +0.19(+0.13%) |
Jun 20, 2019 | 153.26 | 153.39 | 151.65 | 152.31 | 22,418 | +1.61(+1.07%) |
Jun 19, 2019 | 149.71 | 150.86 | 149.46 | 150.70 | 37,574 | -2.58(-1.68%) |
Jun 18, 2019 | 151.15 | 153.64 | 151.08 | 153.28 | 19,489 | +5.49(+3.71%) |
Jun 17, 2019 | 147.39 | 148.49 | 147.39 | 147.79 | 23,961 | +1.46(+1.00%) |
Jun 14, 2019 | 146.25 | 146.88 | 146.02 | 146.33 | 15,600 | +0.05(+0.03%) |
Jun 13, 2019 | 145.79 | 146.99 | 145.79 | 146.28 | 21,691 | +1.10(+0.76%) |
Jun 12, 2019 | 145.13 | 146.51 | 145.00 | 145.18 | 25,010 | -1.65(-1.12%) |
Jun 11, 2019 | 149.80 | 149.80 | 146.33 | 146.83 | 52,582 | -3.83(-2.54%) |
Jun 10, 2019 | 150.38 | 150.66 | 150.00 | 150.66 | 45,497 | +0.51(+0.34%) |
Jun 07, 2019 | 149.26 | 151.16 | 149.26 | 150.15 | 37,700 | +2.63(+1.78%) |
Jun 06, 2019 | 146.72 | 147.66 | 146.51 | 147.52 | 18,975 | +2.92(+2.02%) |
Jun 05, 2019 | 145.75 | 145.77 | 144.48 | 144.60 | 22,893 | -1.01(-0.69%) |
Jun 04, 2019 | 144.66 | 145.96 | 144.66 | 145.61 | 18,903 | +0.48(+0.33%) |
Jun 03, 2019 | 144.35 | 145.41 | 143.98 | 145.13 | 34,191 | +2.27(+1.59%) |
May 31, 2019 | 142.92 | 143.39 | 141.86 | 142.87 | 20,200 | -1.32(-0.92%) |
May 30, 2019 | 143.94 | 144.19 | 143.20 | 144.19 | 39,910 | +0.13(+0.09%) |
May 29, 2019 | 145.11 | 145.31 | 143.44 | 144.06 | 26,570 | -2.94(-2.00%) |
May 28, 2019 | 147.93 | 148.15 | 147.00 | 147.00 | 19,636 | +1.44(+0.99%) |
May 24, 2019 | 145.31 | 145.68 | 144.91 | 145.56 | 25,300 | +0.53(+0.37%) |
May 23, 2019 | 144.29 | 145.43 | 144.00 | 145.03 | 23,135 | -1.57(-1.07%) |
May 22, 2019 | 146.20 | 147.64 | 146.16 | 146.60 | 23,019 | +2.71(+1.88%) |
May 21, 2019 | 143.50 | 144.44 | 143.50 | 143.89 | 48,986 | +3.67(+2.62%) |
May 20, 2019 | 140.80 | 141.05 | 139.89 | 140.22 | 12,565 | -2.38(-1.67%) |
May 17, 2019 | 141.37 | 143.00 | 141.37 | 142.60 | 23,700 | +2.55(+1.82%) |
May 16, 2019 | 140.57 | 140.67 | 139.83 | 140.05 | 71,133 | -1.98(-1.39%) |
May 15, 2019 | 138.60 | 142.07 | 138.56 | 142.03 | 33,622 | +1.76(+1.25%) |
May 14, 2019 | 139.99 | 140.74 | 139.74 | 140.27 | 35,953 | +2.62(+1.90%) |
May 13, 2019 | 139.69 | 139.69 | 137.56 | 137.65 | 41,442 | -5.05(-3.54%) |
May 10, 2019 | 142.09 | 143.10 | 141.39 | 142.70 | 39,300 | +0.65(+0.46%) |
May 09, 2019 | 140.15 | 142.05 | 139.40 | 142.05 | 28,970 | -2.24(-1.55%) |
May 08, 2019 | 141.95 | 144.29 | 141.92 | 144.29 | 22,529 | +4.81(+3.45%) |
May 07, 2019 | 141.13 | 141.32 | 138.70 | 139.48 | 62,584 | -3.01(-2.11%) |
May 06, 2019 | 138.73 | 142.49 | 138.72 | 142.49 | 43,674 | +2.93(+2.10%) |
May 03, 2019 | 137.54 | 139.78 | 136.20 | 139.56 | 30,800 | +11.76(+9.20%) |
May 02, 2019 | 127.70 | 128.00 | 127.31 | 127.80 | 23,927 | +0.37(+0.29%) |
May 01, 2019 | 129.05 | 129.05 | 126.94 | 127.43 | 19,337 | -1.11(-0.86%) |
Apr 30, 2019 | 128.00 | 128.64 | 127.93 | 128.54 | 32,348 | +0.90(+0.71%) |
Apr 29, 2019 | 126.73 | 128.17 | 126.67 | 127.64 | 33,275 | -0.33(-0.25%) |
Apr 26, 2019 | 127.40 | 128.05 | 126.97 | 127.97 | 100,800 | +0.33(+0.25%) |
Apr 25, 2019 | 127.03 | 127.77 | 127.00 | 127.64 | 38,758 | -0.95(-0.74%) |
Apr 24, 2019 | 128.87 | 129.36 | 128.45 | 128.59 | 24,498 | -1.26(-0.97%) |
Apr 23, 2019 | 129.32 | 129.85 | 129.10 | 129.85 | 19,306 | -1.10(-0.84%) |
Apr 22, 2019 | 130.50 | 130.95 | 130.30 | 130.95 | 20,472 | +0.66(+0.51%) |
Apr 18, 2019 | 130.25 | 130.42 | 130.05 | 130.29 | 62,300 | +0.49(+0.38%) |
Apr 17, 2019 | 129.64 | 129.83 | 129.39 | 129.80 | 35,536 | +0.30(+0.23%) |
Apr 16, 2019 | 129.20 | 129.87 | 129.13 | 129.50 | 40,128 | +1.29(+1.01%) |
Apr 15, 2019 | 128.13 | 128.21 | 127.60 | 128.21 | 35,894 | +1.05(+0.83%) |
Apr 12, 2019 | 127.48 | 127.68 | 127.01 | 127.16 | 25,500 | +0.40(+0.32%) |
Apr 11, 2019 | 127.32 | 127.32 | 126.49 | 126.76 | 17,684 | -1.03(-0.81%) |
Apr 10, 2019 | 126.79 | 127.79 | 126.78 | 127.79 | 24,254 | +1.39(+1.10%) |
Apr 09, 2019 | 126.79 | 127.29 | 126.30 | 126.40 | 53,194 | +0.00(+0.00%) |
Apr 08, 2019 | 127.18 | 127.18 | 126.25 | 126.40 | 28,718 | -1.39(-1.09%) |
Apr 05, 2019 | 126.98 | 127.82 | 126.94 | 127.79 | 47,900 | +0.59(+0.46%) |
Apr 04, 2019 | 125.65 | 127.31 | 125.52 | 127.20 | 118,733 | +1.55(+1.23%) |
Apr 03, 2019 | 125.39 | 125.94 | 125.30 | 125.66 | 38,563 | +1.12(+0.90%) |
Apr 02, 2019 | 123.84 | 124.68 | 123.82 | 124.53 | 23,175 | +1.53(+1.24%) |
Apr 01, 2019 | 122.78 | 123.38 | 122.52 | 123.00 | 18,026 | +1.15(+0.94%) |
Mar 29, 2019 | 121.94 | 122.42 | 121.48 | 121.85 | 28,300 | +1.07(+0.89%) |
Mar 28, 2019 | 121.13 | 121.25 | 120.47 | 120.78 | 19,443 | +0.08(+0.07%) |
Mar 27, 2019 | 121.23 | 121.28 | 120.22 | 120.70 | 26,340 | -0.11(-0.09%) |
Mar 26, 2019 | 121.16 | 121.19 | 120.47 | 120.81 | 21,771 | +0.49(+0.40%) |
Mar 25, 2019 | 120.13 | 120.64 | 119.77 | 120.32 | 19,626 | +1.76(+1.48%) |
Mar 22, 2019 | 118.79 | 119.47 | 117.91 | 118.56 | 59,400 | -0.25(-0.21%) |
Mar 21, 2019 | 118.78 | 119.05 | 118.09 | 118.81 | 15,704 | -1.11(-0.93%) |
Mar 20, 2019 | 120.00 | 120.64 | 119.10 | 119.92 | 33,143 | +0.82(+0.69%) |
Mar 19, 2019 | 120.50 | 120.55 | 118.75 | 119.10 | 31,252 | +1.01(+0.86%) |
Mar 18, 2019 | 117.50 | 118.19 | 116.99 | 118.09 | 24,065 | -2.32(-1.93%) |
Mar 15, 2019 | 120.27 | 120.80 | 119.70 | 120.41 | 24,600 | +0.06(+0.05%) |
Mar 14, 2019 | 119.23 | 120.94 | 119.23 | 120.34 | 29,895 | +4.33(+3.74%) |
Mar 13, 2019 | 115.13 | 116.81 | 114.90 | 116.01 | 66,226 | -3.33(-2.79%) |
Mar 12, 2019 | 119.31 | 119.99 | 117.50 | 119.34 | 36,299 | -0.55(-0.45%) |
Mar 11, 2019 | 118.98 | 120.00 | 118.74 | 119.89 | 25,104 | +1.20(+1.02%) |
Mar 08, 2019 | 117.97 | 118.70 | 117.84 | 118.68 | 33,900 | -1.98(-1.64%) |
Mar 07, 2019 | 122.10 | 122.10 | 120.46 | 120.66 | 45,765 | -2.49(-2.02%) |
Mar 06, 2019 | 123.59 | 123.65 | 123.00 | 123.15 | 21,840 | +0.64(+0.52%) |
Mar 05, 2019 | 122.40 | 122.68 | 122.11 | 122.52 | 30,878 | +0.28(+0.22%) |
Mar 04, 2019 | 123.55 | 123.55 | 121.72 | 122.24 | 33,511 | -0.93(-0.75%) |
Mar 01, 2019 | 123.98 | 124.32 | 122.99 | 123.17 | 23,100 | +1.77(+1.45%) |
Feb 28, 2019 | 121.45 | 122.14 | 121.05 | 121.40 | 53,770 | +0.09(+0.07%) |
Feb 27, 2019 | 121.51 | 121.58 | 120.89 | 121.31 | 25,339 | -0.84(-0.68%) |
Feb 26, 2019 | 121.10 | 122.15 | 120.96 | 122.15 | 32,490 | +2.75(+2.30%) |
Feb 25, 2019 | 118.53 | 119.98 | 118.47 | 119.41 | 47,489 | +3.50(+3.02%) |
Feb 22, 2019 | 114.85 | 116.10 | 114.85 | 115.90 | 44,600 | +0.79(+0.69%) |
Feb 21, 2019 | 115.37 | 115.50 | 114.75 | 115.11 | 27,072 | -0.11(-0.10%) |
Feb 20, 2019 | 114.15 | 115.34 | 114.15 | 115.22 | 82,564 | +0.67(+0.58%) |
Feb 19, 2019 | 113.15 | 114.93 | 113.05 | 114.55 | 48,667 | +1.75(+1.55%) |
Feb 15, 2019 | 111.83 | 113.02 | 111.55 | 112.80 | 25,800 | +1.41(+1.27%) |
Feb 14, 2019 | 111.36 | 111.82 | 111.12 | 111.39 | 19,177 | -0.91(-0.81%) |
Feb 13, 2019 | 113.33 | 113.33 | 111.78 | 112.30 | 41,501 | -2.02(-1.77%) |
Feb 12, 2019 | 113.37 | 114.38 | 113.16 | 114.32 | 24,732 | +1.92(+1.71%) |
Feb 11, 2019 | 112.40 | 112.80 | 112.29 | 112.40 | 26,524 | -0.46(-0.41%) |
Feb 08, 2019 | 112.46 | 112.86 | 111.95 | 112.86 | 75,600 | -0.64(-0.56%) |
Feb 07, 2019 | 113.29 | 113.61 | 112.98 | 113.50 | 40,775 | -1.27(-1.10%) |
Feb 06, 2019 | 115.82 | 115.82 | 114.62 | 114.77 | 25,423 | -0.90(-0.78%) |
Feb 05, 2019 | 115.56 | 115.83 | 115.10 | 115.67 | 79,177 | +2.98(+2.65%) |
Feb 04, 2019 | 111.94 | 112.79 | 111.33 | 112.68 | 49,256 | -1.62(-1.42%) |
Feb 01, 2019 | 115.09 | 115.29 | 113.21 | 114.30 | 416,500 | -4.72(-3.96%) |
Jan 31, 2019 | 118.23 | 119.10 | 118.00 | 119.02 | 38,751 | +0.55(+0.46%) |
Jan 30, 2019 | 117.45 | 118.80 | 117.14 | 118.47 | 132,652 | +1.87(+1.60%) |
Jan 29, 2019 | 116.37 | 116.92 | 116.18 | 116.60 | 198,778 | +0.29(+0.25%) |
Jan 28, 2019 | 115.91 | 116.46 | 115.74 | 116.31 | 53,544 | -0.09(-0.08%) |
Jan 25, 2019 | 116.64 | 116.70 | 116.12 | 116.40 | 162,300 | +2.07(+1.81%) |
Jan 24, 2019 | 114.50 | 114.90 | 113.92 | 114.33 | 66,545 | -3.69(-3.13%) |
Jan 23, 2019 | 117.80 | 118.33 | 117.42 | 118.02 | 23,114 | +1.74(+1.50%) |
Jan 22, 2019 | 116.72 | 117.07 | 116.17 | 116.28 | 173,033 | +0.11(+0.09%) |
Jan 18, 2019 | 116.14 | 116.75 | 115.30 | 116.17 | 42,500 | +1.86(+1.63%) |
Jan 17, 2019 | 113.09 | 114.62 | 113.09 | 114.31 | 49,127 | +1.30(+1.15%) |
Jan 16, 2019 | 113.00 | 113.28 | 112.78 | 113.02 | 19,220 | -0.87(-0.76%) |
Jan 15, 2019 | 112.67 | 114.01 | 112.63 | 113.89 | 69,526 | +0.56(+0.49%) |
Jan 14, 2019 | 112.50 | 113.66 | 112.50 | 113.33 | 41,589 | +0.44(+0.39%) |
Jan 11, 2019 | 112.47 | 113.22 | 112.42 | 112.89 | 24,100 | +0.26(+0.23%) |
Jan 10, 2019 | 112.34 | 112.80 | 111.90 | 112.64 | 25,360 | +0.54(+0.48%) |
Jan 09, 2019 | 112.25 | 112.51 | 111.10 | 112.10 | 32,967 | +0.78(+0.70%) |
Jan 08, 2019 | 111.62 | 111.89 | 111.04 | 111.32 | 62,826 | +2.22(+2.03%) |
Jan 07, 2019 | 108.61 | 109.18 | 108.42 | 109.10 | 82,890 | +0.32(+0.29%) |
Jan 04, 2019 | 107.55 | 109.19 | 107.55 | 108.78 | 69,700 | +4.25(+4.07%) |
Jan 03, 2019 | 105.79 | 105.89 | 104.51 | 104.53 | 81,979 | -0.36(-0.34%) |
Jan 02, 2019 | 105.42 | 105.56 | 104.45 | 104.89 | 32,993 | +0.55(+0.53%) |
Dec 31, 2018 | 104.60 | 105.05 | 104.19 | 104.34 | 119,900 | -0.01(-0.01%) |
Dec 28, 2018 | 104.55 | 104.80 | 103.90 | 104.35 | 43,400 | +0.85(+0.82%) |
Dec 27, 2018 | 102.60 | 103.63 | 101.48 | 103.50 | 62,214 | -1.31(-1.25%) |
Dec 26, 2018 | 103.00 | 105.00 | 101.98 | 104.81 | 57,952 | +0.82(+0.79%) |
Dec 24, 2018 | 104.10 | 104.90 | 102.95 | 103.99 | 26,000 | +0.25(+0.24%) |
Dec 21, 2018 | 105.19 | 105.50 | 103.74 | 103.74 | 78,400 | -0.82(-0.78%) |
Dec 20, 2018 | 105.14 | 105.42 | 104.09 | 104.56 | 58,211 | -0.84(-0.80%) |
Dec 19, 2018 | 106.56 | 107.35 | 104.92 | 105.41 | 52,554 | -0.31(-0.30%) |
Dec 18, 2018 | 107.05 | 107.12 | 105.48 | 105.72 | 65,442 | +0.42(+0.40%) |
Dec 17, 2018 | 106.79 | 106.85 | 104.88 | 105.30 | 162,522 | -4.45(-4.05%) |
Dec 14, 2018 | 110.78 | 110.78 | 109.75 | 109.75 | 39,700 | -3.75(-3.30%) |
Dec 13, 2018 | 113.57 | 113.90 | 113.14 | 113.50 | 32,781 | +0.39(+0.34%) |
Dec 12, 2018 | 112.95 | 113.70 | 112.81 | 113.11 | 58,600 | +1.25(+1.12%) |
Dec 11, 2018 | 112.11 | 112.17 | 111.19 | 111.86 | 51,060 | +1.84(+1.67%) |
Dec 10, 2018 | 110.68 | 110.79 | 109.18 | 110.02 | 59,251 | -1.11(-0.99%) |
Dec 07, 2018 | 113.01 | 113.22 | 110.62 | 111.12 | 47,200 | +0.53(+0.48%) |
Dec 06, 2018 | 110.08 | 111.50 | 109.57 | 110.59 | 123,904 | -0.05(-0.04%) |
Dec 04, 2018 | 113.20 | 113.21 | 110.53 | 110.64 | 27,100 | -1.60(-1.43%) |
Dec 03, 2018 | 112.69 | 112.83 | 112.15 | 112.24 | 34,695 | +1.52(+1.37%) |
Nov 30, 2018 | 110.04 | 110.99 | 109.55 | 110.72 | 22,100 | -2.13(-1.89%) |
Nov 29, 2018 | 113.18 | 113.29 | 112.34 | 112.85 | 31,105 | -1.10(-0.97%) |
Nov 28, 2018 | 112.11 | 114.14 | 112.00 | 113.95 | 25,837 | +1.34(+1.19%) |
Nov 27, 2018 | 112.82 | 112.85 | 112.22 | 112.61 | 20,068 | -0.46(-0.41%) |
Nov 26, 2018 | 113.87 | 113.87 | 112.51 | 113.07 | 28,459 | -1.73(-1.51%) |
Nov 23, 2018 | 113.94 | 114.95 | 113.85 | 114.80 | 12,400 | -1.54(-1.32%) |
Nov 21, 2018 | 116.34 | 116.34 | 116.34 | 0 | +3.19(+2.82%) | |
Nov 20, 2018 | 112.07 | 114.13 | 112.07 | 113.15 | 32,527 | -1.20(-1.05%) |
Nov 19, 2018 | 115.83 | 115.90 | 114.27 | 114.35 | 43,154 | -2.68(-2.29%) |
Nov 16, 2018 | 115.74 | 117.30 | 115.74 | 117.03 | 14,100 | -0.11(-0.09%) |
Nov 15, 2018 | 116.54 | 117.54 | 115.32 | 117.14 | 28,880 | +0.61(+0.52%) |
Nov 14, 2018 | 117.64 | 117.64 | 115.70 | 116.53 | 24,254 | +0.27(+0.24%) |
Nov 13, 2018 | 115.39 | 116.97 | 115.19 | 116.26 | 81,809 | +2.60(+2.29%) |
Nov 12, 2018 | 114.07 | 114.07 | 113.36 | 113.66 | 221,081 | -2.44(-2.10%) |
Nov 09, 2018 | 115.34 | 116.12 | 115.05 | 116.09 | 57,100 | +1.97(+1.73%) |
Nov 08, 2018 | 115.58 | 115.58 | 113.96 | 114.12 | 32,656 | -0.39(-0.34%) |
Nov 07, 2018 | 116.05 | 116.05 | 113.95 | 114.51 | 81,260 | -3.49(-2.96%) |
Nov 06, 2018 | 116.85 | 118.19 | 116.77 | 118.00 | 176,012 | -0.30(-0.25%) |
Nov 05, 2018 | 117.51 | 118.66 | 117.26 | 118.30 | 162,455 | +0.08(+0.06%) |
Nov 02, 2018 | 118.32 | 118.98 | 117.39 | 118.22 | 51,800 | +1.53(+1.32%) |
Nov 01, 2018 | 116.73 | 117.55 | 116.12 | 116.69 | 36,523 | -1.20(-1.02%) |
Oct 31, 2018 | 117.93 | 118.58 | 117.57 | 117.89 | 33,336 | +2.67(+2.31%) |
Oct 30, 2018 | 115.10 | 115.81 | 114.34 | 115.22 | 22,170 | -0.97(-0.83%) |
Oct 29, 2018 | 117.15 | 117.60 | 115.49 | 116.19 | 23,876 | +0.01(+0.01%) |
Oct 26, 2018 | 115.46 | 116.91 | 114.13 | 116.19 | 17,400 | -1.60(-1.36%) |
Oct 25, 2018 | 115.57 | 118.28 | 115.57 | 117.78 | 21,989 | +4.34(+3.83%) |
Oct 24, 2018 | 115.91 | 116.31 | 113.44 | 113.44 | 22,365 | -1.03(-0.90%) |
Oct 23, 2018 | 113.76 | 114.75 | 112.76 | 114.47 | 46,497 | -0.73(-0.64%) |
Oct 22, 2018 | 114.94 | 115.38 | 114.26 | 115.20 | 31,355 | -1.51(-1.29%) |
Oct 19, 2018 | 117.38 | 117.65 | 116.26 | 116.71 | 20,300 | +3.32(+2.93%) |
Oct 18, 2018 | 115.01 | 115.41 | 113.25 | 113.39 | 20,844 | -2.92(-2.51%) |
Oct 17, 2018 | 116.84 | 117.05 | 115.92 | 116.31 | 26,843 | +0.16(+0.13%) |
Oct 16, 2018 | 114.98 | 116.15 | 114.98 | 116.15 | 30,145 | +3.20(+2.83%) |
Oct 15, 2018 | 112.47 | 113.31 | 112.38 | 112.95 | 32,257 | +1.25(+1.12%) |
Oct 12, 2018 | 112.86 | 112.86 | 110.47 | 111.70 | 44,800 | +0.42(+0.38%) |
Oct 11, 2018 | 112.38 | 112.72 | 110.45 | 111.28 | 32,906 | -0.27(-0.24%) |
Oct 10, 2018 | 113.44 | 113.44 | 111.41 | 111.55 | 44,940 | -5.86(-4.99%) |
Oct 09, 2018 | 115.85 | 117.72 | 115.81 | 117.41 | 30,208 | -1.46(-1.23%) |
Oct 08, 2018 | 117.98 | 119.00 | 117.88 | 118.87 | 16,469 | -0.72(-0.60%) |
Oct 05, 2018 | 119.61 | 120.10 | 118.95 | 119.59 | 25,000 | -0.87(-0.72%) |
Oct 04, 2018 | 121.71 | 121.78 | 119.95 | 120.46 | 23,071 | -3.03(-2.45%) |
Oct 03, 2018 | 123.47 | 123.99 | 122.98 | 123.49 | 33,681 | +0.47(+0.39%) |
Oct 02, 2018 | 122.87 | 123.37 | 122.78 | 123.02 | 22,714 | -0.59(-0.48%) |