Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 120.78 | 120.78 | 117.64 | 119.96 | 927,095 | -0.51(-0.42%) |
Oct 30, 2019 | 120.29 | 120.74 | 118.56 | 120.47 | 968,707 | +1.23(+1.03%) |
Oct 29, 2019 | 119.86 | 120.64 | 119.00 | 119.24 | 929,874 | -0.76(-0.63%) |
Oct 28, 2019 | 120.22 | 120.75 | 118.95 | 120.00 | 970,632 | +0.42(+0.35%) |
Oct 25, 2019 | 118.18 | 119.72 | 116.87 | 119.58 | 1,024,000 | -0.11(-0.09%) |
Oct 24, 2019 | 116.44 | 119.75 | 115.57 | 119.69 | 1,764,561 | +4.69(+4.08%) |
Oct 23, 2019 | 111.87 | 118.38 | 111.37 | 115.00 | 3,071,393 | +4.54(+4.11%) |
Oct 22, 2019 | 112.25 | 113.15 | 110.38 | 110.46 | 1,433,553 | -0.67(-0.60%) |
Oct 21, 2019 | 111.63 | 112.15 | 110.45 | 111.13 | 1,822,044 | +0.18(+0.16%) |
Oct 18, 2019 | 113.15 | 113.44 | 108.43 | 110.95 | 1,629,000 | -2.25(-1.99%) |
Oct 17, 2019 | 114.24 | 114.79 | 112.70 | 113.20 | 1,199,291 | -0.50(-0.44%) |
Oct 16, 2019 | 116.12 | 117.00 | 111.67 | 113.70 | 2,965,529 | -6.15(-5.13%) |
Oct 15, 2019 | 119.94 | 121.10 | 119.66 | 119.85 | 887,077 | +0.17(+0.14%) |
Oct 14, 2019 | 120.67 | 121.76 | 119.42 | 119.68 | 696,810 | -1.13(-0.94%) |
Oct 11, 2019 | 120.18 | 121.63 | 119.51 | 120.81 | 1,638,600 | +2.66(+2.25%) |
Oct 10, 2019 | 118.95 | 119.78 | 117.69 | 118.15 | 875,368 | +0.18(+0.15%) |
Oct 09, 2019 | 118.10 | 119.87 | 117.76 | 117.97 | 713,661 | +0.36(+0.31%) |
Oct 08, 2019 | 120.97 | 121.43 | 116.74 | 117.61 | 1,935,079 | -3.75(-3.09%) |
Oct 07, 2019 | 122.03 | 122.71 | 121.00 | 121.36 | 1,041,575 | -1.49(-1.21%) |
Oct 04, 2019 | 119.39 | 123.00 | 118.72 | 122.85 | 1,571,100 | +3.92(+3.30%) |
Oct 03, 2019 | 116.78 | 119.55 | 113.81 | 118.93 | 1,225,662 | +3.34(+2.89%) |
Oct 02, 2019 | 116.48 | 116.55 | 113.38 | 115.59 | 1,466,047 | -1.48(-1.26%) |
Oct 01, 2019 | 118.69 | 119.58 | 116.63 | 117.07 | 1,137,736 | -0.79(-0.67%) |
Sep 30, 2019 | 118.00 | 118.59 | 116.05 | 117.86 | 1,287,373 | -0.20(-0.17%) |
Sep 27, 2019 | 120.27 | 120.28 | 116.16 | 118.06 | 1,485,800 | -1.51(-1.26%) |
Sep 26, 2019 | 117.75 | 120.17 | 117.35 | 119.57 | 1,062,802 | +2.03(+1.73%) |
Sep 25, 2019 | 118.59 | 118.80 | 115.10 | 117.54 | 1,770,121 | -1.39(-1.17%) |
Sep 24, 2019 | 123.00 | 123.76 | 117.80 | 118.93 | 1,987,148 | -3.81(-3.10%) |
Sep 23, 2019 | 121.35 | 123.41 | 120.26 | 122.74 | 1,484,983 | +1.14(+0.94%) |
Sep 20, 2019 | 121.97 | 121.98 | 118.67 | 121.60 | 2,456,600 | -0.28(-0.23%) |
Sep 19, 2019 | 119.31 | 123.75 | 119.09 | 121.88 | 3,483,706 | +4.95(+4.23%) |
Sep 18, 2019 | 118.00 | 118.00 | 114.08 | 116.93 | 1,420,626 | -1.81(-1.52%) |
Sep 17, 2019 | 117.50 | 119.18 | 116.08 | 118.74 | 2,528,821 | +3.92(+3.41%) |
Sep 16, 2019 | 112.80 | 115.45 | 112.17 | 114.82 | 1,347,922 | +1.17(+1.03%) |
Sep 13, 2019 | 114.11 | 114.53 | 112.24 | 113.65 | 1,176,500 | -0.26(-0.23%) |
Sep 12, 2019 | 116.13 | 116.59 | 113.67 | 113.91 | 1,804,736 | -0.09(-0.08%) |
Sep 11, 2019 | 112.71 | 116.09 | 110.71 | 114.00 | 2,626,780 | +1.29(+1.14%) |
Sep 10, 2019 | 109.43 | 113.09 | 108.71 | 112.71 | 2,386,318 | +3.23(+2.95%) |
Sep 09, 2019 | 111.73 | 111.89 | 107.45 | 109.48 | 1,995,851 | -0.88(-0.80%) |
Sep 06, 2019 | 111.04 | 112.28 | 110.10 | 110.36 | 1,040,000 | -0.32(-0.29%) |
Sep 05, 2019 | 111.00 | 111.90 | 109.20 | 110.68 | 1,886,158 | +0.98(+0.89%) |
Sep 04, 2019 | 109.17 | 109.97 | 107.39 | 109.70 | 1,890,774 | +1.48(+1.37%) |
Sep 03, 2019 | 110.54 | 111.62 | 107.16 | 108.22 | 2,171,399 | -3.60(-3.22%) |
Aug 30, 2019 | 113.26 | 113.70 | 110.18 | 111.82 | 1,885,000 | -0.59(-0.52%) |
Aug 29, 2019 | 112.00 | 112.63 | 109.66 | 112.41 | 2,565,483 | +1.84(+1.66%) |
Aug 28, 2019 | 112.87 | 113.57 | 110.53 | 110.57 | 2,304,384 | -2.40(-2.12%) |
Aug 27, 2019 | 113.15 | 115.36 | 110.88 | 112.97 | 4,073,367 | +0.43(+0.38%) |
Aug 26, 2019 | 119.50 | 119.78 | 111.32 | 112.54 | 4,632,007 | -6.02(-5.08%) |
Aug 23, 2019 | 116.65 | 121.60 | 116.30 | 118.56 | 6,037,300 | +0.15(+0.13%) |
Aug 22, 2019 | 122.79 | 125.03 | 114.23 | 118.41 | 15,356,092 | -10.05(-7.82%) |
Aug 21, 2019 | 128.40 | 129.57 | 127.15 | 128.46 | 4,223,402 | +1.74(+1.37%) |
Aug 20, 2019 | 125.21 | 128.83 | 124.78 | 126.72 | 2,100,447 | +1.16(+0.92%) |
Aug 19, 2019 | 128.41 | 128.41 | 124.40 | 125.56 | 1,681,283 | +0.77(+0.62%) |
Aug 16, 2019 | 124.76 | 127.69 | 124.69 | 124.79 | 1,558,000 | +1.25(+1.01%) |
Aug 15, 2019 | 125.35 | 126.25 | 122.81 | 123.54 | 967,774 | -2.06(-1.64%) |
Aug 14, 2019 | 129.29 | 129.37 | 123.80 | 125.60 | 1,231,717 | -6.12(-4.65%) |
Aug 13, 2019 | 129.48 | 132.42 | 128.56 | 131.72 | 1,052,474 | +2.60(+2.01%) |
Aug 12, 2019 | 128.78 | 129.80 | 127.00 | 129.12 | 963,629 | -1.06(-0.81%) |
Aug 09, 2019 | 127.06 | 131.59 | 126.97 | 130.18 | 1,595,200 | +3.30(+2.60%) |
Aug 08, 2019 | 124.71 | 127.68 | 123.85 | 126.88 | 1,124,656 | +4.16(+3.39%) |
Aug 07, 2019 | 122.00 | 124.40 | 121.05 | 122.72 | 1,147,359 | -1.82(-1.46%) |
Aug 06, 2019 | 124.82 | 126.33 | 122.71 | 124.54 | 1,258,868 | +2.07(+1.69%) |
Aug 05, 2019 | 121.48 | 123.50 | 120.17 | 122.47 | 2,075,584 | -4.00(-3.16%) |
Aug 02, 2019 | 133.73 | 133.73 | 123.81 | 126.47 | 2,944,900 | -8.59(-6.36%) |
Aug 01, 2019 | 135.41 | 138.87 | 134.40 | 135.06 | 1,209,543 | -0.25(-0.18%) |
Jul 31, 2019 | 137.99 | 139.48 | 133.36 | 135.31 | 1,266,472 | -2.18(-1.59%) |
Jul 30, 2019 | 136.16 | 139.15 | 135.14 | 137.49 | 915,672 | -0.73(-0.53%) |
Jul 29, 2019 | 141.00 | 141.36 | 134.71 | 138.22 | 976,715 | -2.51(-1.78%) |
Jul 26, 2019 | 139.77 | 142.06 | 139.43 | 140.73 | 1,089,700 | +1.99(+1.43%) |
Jul 25, 2019 | 139.82 | 139.89 | 137.80 | 138.74 | 1,071,328 | -1.22(-0.87%) |
Jul 24, 2019 | 137.35 | 140.15 | 136.63 | 139.96 | 937,265 | +2.19(+1.59%) |
Jul 23, 2019 | 139.08 | 139.44 | 136.22 | 137.77 | 843,979 | -0.93(-0.67%) |
Jul 22, 2019 | 139.06 | 139.91 | 138.30 | 138.70 | 846,290 | +0.56(+0.41%) |
Jul 19, 2019 | 139.31 | 140.28 | 138.04 | 138.14 | 1,358,700 | -0.25(-0.18%) |
Jul 18, 2019 | 137.58 | 139.50 | 137.01 | 138.39 | 1,261,402 | -0.17(-0.12%) |
Jul 17, 2019 | 137.04 | 139.25 | 136.65 | 138.56 | 1,234,614 | +2.05(+1.50%) |
Jul 16, 2019 | 138.00 | 138.26 | 135.92 | 136.51 | 1,198,274 | -1.50(-1.09%) |
Jul 15, 2019 | 137.64 | 139.54 | 136.15 | 138.01 | 1,407,381 | +1.19(+0.87%) |
Jul 12, 2019 | 136.60 | 137.52 | 134.78 | 136.82 | 1,746,100 | -0.60(-0.44%) |
Jul 11, 2019 | 133.04 | 138.09 | 132.54 | 137.42 | 2,330,036 | +5.21(+3.94%) |
Jul 10, 2019 | 132.70 | 134.38 | 131.94 | 132.21 | 1,034,654 | -0.15(-0.11%) |
Jul 09, 2019 | 130.00 | 132.63 | 129.74 | 132.36 | 1,458,411 | +1.95(+1.50%) |
Jul 08, 2019 | 129.88 | 130.47 | 128.12 | 130.41 | 950,303 | +0.09(+0.07%) |
Jul 05, 2019 | 128.69 | 130.47 | 127.79 | 130.32 | 844,500 | +1.01(+0.78%) |
Jul 03, 2019 | 128.61 | 130.00 | 127.73 | 129.31 | 932,200 | +0.87(+0.68%) |
Jul 02, 2019 | 125.33 | 128.61 | 125.06 | 128.44 | 1,283,100 | +1.16(+0.91%) |
Jul 01, 2019 | 129.00 | 129.20 | 124.80 | 127.28 | 2,126,323 | +1.53(+1.22%) |
Jun 28, 2019 | 124.82 | 126.18 | 123.17 | 125.75 | 2,011,500 | +1.52(+1.22%) |
Jun 27, 2019 | 121.24 | 124.97 | 120.33 | 124.23 | 1,284,743 | +3.47(+2.87%) |
Jun 26, 2019 | 119.86 | 122.58 | 118.51 | 120.76 | 1,736,558 | +2.77(+2.35%) |
Jun 25, 2019 | 122.12 | 122.73 | 117.78 | 117.99 | 2,022,938 | -4.94(-4.02%) |
Jun 24, 2019 | 125.80 | 126.00 | 122.59 | 122.93 | 1,187,815 | -1.41(-1.13%) |
Jun 21, 2019 | 124.03 | 125.10 | 123.17 | 124.34 | 1,748,900 | -0.13(-0.10%) |
Jun 20, 2019 | 124.00 | 125.88 | 122.86 | 124.47 | 1,538,412 | +2.36(+1.93%) |
Jun 19, 2019 | 120.85 | 122.16 | 119.35 | 122.11 | 1,089,266 | +2.03(+1.69%) |
Jun 18, 2019 | 120.27 | 122.45 | 119.88 | 120.08 | 1,228,581 | +0.76(+0.64%) |
Jun 17, 2019 | 118.37 | 121.09 | 118.24 | 119.32 | 1,181,436 | +1.08(+0.91%) |
Jun 14, 2019 | 117.98 | 118.96 | 116.29 | 118.24 | 1,369,700 | +0.00(+0.00%) |
Jun 13, 2019 | 116.13 | 118.73 | 115.80 | 118.24 | 1,177,804 | +2.11(+1.82%) |
Jun 12, 2019 | 115.23 | 116.49 | 114.26 | 116.13 | 1,262,938 | -0.62(-0.53%) |
Jun 11, 2019 | 120.00 | 120.25 | 115.32 | 116.75 | 2,227,700 | -1.76(-1.49%) |
Jun 10, 2019 | 115.50 | 121.50 | 114.99 | 118.51 | 4,068,879 | +7.17(+6.44%) |
Jun 07, 2019 | 110.40 | 112.37 | 110.13 | 111.34 | 2,443,400 | +1.84(+1.68%) |
Jun 06, 2019 | 110.74 | 111.00 | 107.96 | 109.50 | 2,600,549 | -1.47(-1.32%) |
Jun 05, 2019 | 113.72 | 114.20 | 108.91 | 110.97 | 1,888,325 | -0.76(-0.68%) |
Jun 04, 2019 | 111.25 | 111.99 | 109.91 | 111.73 | 1,956,929 | +2.68(+2.46%) |
Jun 03, 2019 | 113.89 | 113.89 | 107.89 | 109.05 | 2,638,512 | -4.94(-4.33%) |
May 31, 2019 | 114.96 | 116.66 | 113.19 | 113.99 | 2,777,900 | -3.61(-3.07%) |
May 30, 2019 | 119.96 | 120.20 | 117.11 | 117.60 | 1,554,982 | -1.17(-0.99%) |
May 29, 2019 | 120.50 | 121.99 | 117.89 | 118.77 | 2,510,395 | -3.42(-2.80%) |
May 28, 2019 | 120.09 | 124.98 | 120.07 | 122.19 | 3,805,722 | +2.89(+2.42%) |
May 24, 2019 | 125.79 | 129.50 | 115.62 | 119.30 | 11,667,800 | -9.43(-7.33%) |
May 23, 2019 | 134.03 | 134.16 | 128.01 | 128.73 | 3,404,565 | -7.39(-5.43%) |
May 22, 2019 | 137.07 | 137.43 | 135.24 | 136.12 | 1,693,238 | -2.15(-1.55%) |
May 21, 2019 | 135.52 | 138.55 | 135.52 | 138.27 | 1,366,228 | +3.94(+2.93%) |
May 20, 2019 | 136.19 | 136.60 | 133.51 | 134.33 | 1,319,058 | -2.16(-1.58%) |
May 17, 2019 | 138.00 | 138.62 | 135.59 | 136.49 | 1,021,600 | -2.52(-1.81%) |
May 16, 2019 | 135.66 | 140.66 | 135.57 | 139.01 | 1,815,761 | +4.01(+2.97%) |
May 15, 2019 | 130.21 | 135.84 | 130.21 | 135.00 | 1,139,922 | +4.02(+3.07%) |
May 14, 2019 | 128.26 | 131.93 | 127.52 | 130.98 | 964,582 | +4.12(+3.25%) |
May 13, 2019 | 128.86 | 130.81 | 126.14 | 126.86 | 1,033,819 | -6.46(-4.85%) |
May 10, 2019 | 132.04 | 134.19 | 129.92 | 133.32 | 871,800 | +0.89(+0.67%) |
May 09, 2019 | 130.06 | 132.97 | 127.72 | 132.43 | 757,400 | +0.66(+0.50%) |
May 08, 2019 | 131.29 | 132.94 | 130.23 | 131.77 | 652,433 | +0.48(+0.37%) |
May 07, 2019 | 133.50 | 134.00 | 128.22 | 131.29 | 1,473,556 | -3.81(-2.82%) |
May 06, 2019 | 131.01 | 135.54 | 129.20 | 135.10 | 729,027 | -0.12(-0.09%) |
May 03, 2019 | 135.60 | 136.59 | 134.00 | 135.22 | 998,900 | +0.75(+0.56%) |
May 02, 2019 | 134.50 | 136.96 | 132.73 | 134.47 | 1,166,844 | -0.34(-0.25%) |
May 01, 2019 | 138.52 | 139.00 | 134.66 | 134.81 | 1,332,388 | -3.23(-2.34%) |
Apr 30, 2019 | 138.24 | 139.96 | 136.93 | 138.04 | 726,071 | -0.84(-0.60%) |
Apr 29, 2019 | 138.11 | 140.75 | 138.00 | 138.88 | 1,142,632 | +1.18(+0.86%) |
Apr 26, 2019 | 136.10 | 138.20 | 135.28 | 137.70 | 1,008,900 | +1.94(+1.43%) |
Apr 25, 2019 | 135.02 | 136.76 | 132.69 | 135.76 | 1,422,442 | +2.47(+1.85%) |
Apr 24, 2019 | 134.33 | 135.74 | 133.19 | 133.29 | 977,565 | -0.32(-0.24%) |
Apr 23, 2019 | 130.50 | 133.76 | 129.64 | 133.61 | 1,714,434 | +3.61(+2.78%) |
Apr 22, 2019 | 127.89 | 130.37 | 127.30 | 130.00 | 1,294,059 | +1.92(+1.50%) |
Apr 18, 2019 | 128.80 | 129.58 | 125.25 | 128.08 | 1,264,800 | -0.83(-0.64%) |
Apr 17, 2019 | 134.59 | 134.79 | 128.20 | 128.91 | 1,560,179 | -4.61(-3.45%) |
Apr 16, 2019 | 135.78 | 137.25 | 132.35 | 133.52 | 1,253,752 | -1.16(-0.86%) |
Apr 15, 2019 | 135.02 | 136.49 | 132.74 | 134.68 | 961,087 | -0.26(-0.19%) |
Apr 12, 2019 | 135.90 | 135.90 | 133.94 | 134.94 | 1,008,200 | -0.44(-0.33%) |
Apr 11, 2019 | 133.62 | 135.77 | 133.22 | 135.38 | 1,356,042 | +1.46(+1.09%) |
Apr 10, 2019 | 130.32 | 134.32 | 130.21 | 133.92 | 1,467,292 | +4.23(+3.26%) |
Apr 09, 2019 | 128.69 | 130.02 | 128.17 | 129.69 | 1,169,206 | +0.06(+0.05%) |
Apr 08, 2019 | 128.74 | 129.70 | 125.90 | 129.63 | 972,556 | +0.93(+0.72%) |
Apr 05, 2019 | 126.08 | 129.08 | 126.07 | 128.70 | 1,548,700 | +2.75(+2.18%) |
Apr 04, 2019 | 129.00 | 130.16 | 122.95 | 125.95 | 1,686,748 | -2.92(-2.27%) |
Apr 03, 2019 | 128.61 | 129.91 | 127.25 | 128.87 | 1,081,795 | +1.14(+0.89%) |
Apr 02, 2019 | 126.84 | 127.82 | 125.48 | 127.73 | 1,471,715 | +0.89(+0.70%) |
Apr 01, 2019 | 126.30 | 128.88 | 124.53 | 126.84 | 1,458,760 | +2.24(+1.80%) |
Mar 29, 2019 | 123.20 | 125.56 | 122.33 | 124.60 | 2,405,300 | +2.77(+2.27%) |
Mar 28, 2019 | 120.50 | 122.33 | 119.50 | 121.83 | 1,210,005 | +1.34(+1.11%) |
Mar 27, 2019 | 124.20 | 124.61 | 118.83 | 120.49 | 1,614,261 | -3.79(-3.05%) |
Mar 26, 2019 | 125.91 | 126.00 | 123.50 | 124.28 | 1,233,141 | +0.74(+0.60%) |
Mar 25, 2019 | 125.00 | 125.39 | 122.01 | 123.54 | 2,112,848 | -2.14(-1.70%) |
Mar 22, 2019 | 132.22 | 132.28 | 124.55 | 125.68 | 2,298,500 | -6.79(-5.13%) |
Mar 21, 2019 | 129.50 | 132.50 | 129.50 | 132.47 | 1,288,990 | +2.48(+1.91%) |
Mar 20, 2019 | 129.50 | 131.00 | 127.66 | 129.99 | 1,186,169 | +0.44(+0.34%) |
Mar 19, 2019 | 129.69 | 130.38 | 128.58 | 129.55 | 1,681,720 | +0.97(+0.75%) |
Mar 18, 2019 | 127.33 | 129.90 | 127.33 | 128.58 | 1,744,094 | +1.26(+0.99%) |
Mar 15, 2019 | 126.50 | 127.98 | 126.12 | 127.32 | 1,937,900 | +0.90(+0.71%) |
Mar 14, 2019 | 125.40 | 128.38 | 124.43 | 126.42 | 2,031,056 | +2.17(+1.75%) |
Mar 13, 2019 | 124.49 | 126.34 | 124.07 | 124.25 | 1,461,772 | -0.54(-0.43%) |
Mar 12, 2019 | 126.75 | 126.78 | 124.63 | 124.79 | 1,786,288 | -1.02(-0.81%) |
Mar 11, 2019 | 123.00 | 125.84 | 122.99 | 125.81 | 2,154,441 | +3.38(+2.76%) |
Mar 08, 2019 | 121.21 | 123.72 | 119.51 | 122.43 | 1,871,600 | -0.90(-0.73%) |
Mar 07, 2019 | 122.50 | 125.47 | 122.09 | 123.33 | 2,488,036 | +0.62(+0.51%) |
Mar 06, 2019 | 125.00 | 126.69 | 121.81 | 122.71 | 2,127,451 | -2.60(-2.07%) |
Mar 05, 2019 | 127.22 | 128.00 | 123.87 | 125.31 | 2,539,400 | -2.60(-2.03%) |
Mar 04, 2019 | 134.44 | 134.97 | 124.35 | 127.91 | 4,967,310 | -6.74(-5.01%) |
Mar 01, 2019 | 143.00 | 143.70 | 132.46 | 134.65 | 7,171,800 | -1.23(-0.91%) |
Feb 28, 2019 | 138.95 | 138.95 | 135.87 | 135.88 | 3,384,256 | -2.57(-1.86%) |
Feb 27, 2019 | 136.87 | 139.04 | 135.79 | 138.45 | 1,600,408 | +2.48(+1.82%) |
Feb 26, 2019 | 135.62 | 137.07 | 133.61 | 135.97 | 1,204,325 | +0.57(+0.42%) |
Feb 25, 2019 | 136.89 | 136.90 | 134.51 | 135.40 | 1,428,835 | +0.84(+0.62%) |
Feb 22, 2019 | 132.49 | 134.65 | 132.42 | 134.56 | 941,700 | +2.14(+1.62%) |
Feb 21, 2019 | 132.28 | 133.12 | 131.52 | 132.42 | 1,698,689 | -0.70(-0.53%) |
Feb 20, 2019 | 136.15 | 136.45 | 132.19 | 133.12 | 1,597,614 | -3.04(-2.23%) |
Feb 19, 2019 | 136.12 | 136.89 | 135.45 | 136.16 | 878,627 | -0.09(-0.07%) |
Feb 15, 2019 | 134.94 | 136.34 | 133.81 | 136.25 | 1,120,600 | +1.72(+1.28%) |
Feb 14, 2019 | 133.01 | 136.15 | 132.16 | 134.53 | 1,268,247 | +0.72(+0.54%) |
Feb 13, 2019 | 135.00 | 135.00 | 132.50 | 133.81 | 877,164 | -0.46(-0.34%) |
Feb 12, 2019 | 131.97 | 134.87 | 131.62 | 134.27 | 1,792,698 | +3.35(+2.56%) |
Feb 11, 2019 | 132.64 | 134.38 | 129.63 | 130.92 | 1,415,083 | +0.03(+0.02%) |
Feb 08, 2019 | 126.48 | 131.37 | 126.48 | 130.89 | 1,293,700 | +2.68(+2.09%) |
Feb 07, 2019 | 126.77 | 128.30 | 124.67 | 128.21 | 1,408,425 | +0.00(+0.00%) |
Feb 06, 2019 | 129.16 | 130.38 | 126.10 | 128.21 | 1,130,954 | -1.35(-1.04%) |
Feb 05, 2019 | 129.07 | 131.43 | 128.59 | 129.56 | 1,325,138 | +0.73(+0.57%) |
Feb 04, 2019 | 127.46 | 130.80 | 126.53 | 128.83 | 1,542,868 | +1.53(+1.20%) |
Feb 01, 2019 | 124.76 | 127.54 | 123.59 | 127.30 | 1,385,700 | +2.46(+1.97%) |
Jan 31, 2019 | 123.41 | 127.09 | 123.00 | 124.84 | 1,783,233 | +2.06(+1.68%) |
Jan 30, 2019 | 119.80 | 123.75 | 119.04 | 122.78 | 1,484,272 | +4.57(+3.87%) |
Jan 29, 2019 | 119.32 | 120.50 | 118.18 | 118.21 | 1,125,521 | -1.34(-1.12%) |
Jan 28, 2019 | 120.38 | 120.70 | 118.08 | 119.55 | 1,062,272 | -2.51(-2.06%) |
Jan 25, 2019 | 120.67 | 122.92 | 119.56 | 122.06 | 1,142,800 | +2.11(+1.76%) |
Jan 24, 2019 | 120.99 | 120.99 | 117.89 | 119.95 | 890,108 | +0.51(+0.43%) |
Jan 23, 2019 | 120.00 | 121.65 | 117.13 | 119.44 | 1,429,374 | +0.46(+0.39%) |
Jan 22, 2019 | 120.00 | 120.36 | 118.29 | 118.98 | 1,561,822 | -1.74(-1.44%) |
Jan 18, 2019 | 119.41 | 121.36 | 119.10 | 120.72 | 1,979,200 | +2.17(+1.83%) |
Jan 17, 2019 | 116.34 | 118.86 | 116.00 | 118.55 | 952,268 | +1.76(+1.51%) |
Jan 16, 2019 | 118.19 | 118.91 | 115.06 | 116.79 | 1,355,464 | -1.09(-0.92%) |
Jan 15, 2019 | 114.37 | 118.91 | 114.29 | 117.88 | 1,561,003 | +3.56(+3.11%) |
Jan 14, 2019 | 115.75 | 115.90 | 113.44 | 114.32 | 1,299,736 | -2.85(-2.43%) |
Jan 11, 2019 | 116.00 | 117.86 | 115.00 | 117.17 | 1,655,900 | +0.47(+0.40%) |
Jan 10, 2019 | 115.04 | 116.95 | 113.58 | 116.70 | 1,443,529 | +0.79(+0.68%) |
Jan 09, 2019 | 115.01 | 116.59 | 113.87 | 115.91 | 1,876,167 | +0.82(+0.71%) |
Jan 08, 2019 | 114.48 | 115.91 | 111.25 | 115.09 | 2,393,242 | +2.19(+1.94%) |
Jan 07, 2019 | 109.07 | 113.46 | 108.19 | 112.90 | 2,071,206 | +4.86(+4.50%) |
Jan 04, 2019 | 102.68 | 109.52 | 101.56 | 108.04 | 3,126,900 | +7.23(+7.17%) |
Jan 03, 2019 | 101.55 | 103.31 | 99.49 | 100.81 | 2,057,507 | -2.51(-2.43%) |
Jan 02, 2019 | 102.00 | 104.71 | 101.71 | 103.32 | 1,563,996 | -1.53(-1.46%) |
Dec 31, 2018 | 103.48 | 105.05 | 102.30 | 104.85 | 1,477,100 | +2.06(+2.00%) |
Dec 28, 2018 | 103.26 | 104.46 | 99.87 | 102.79 | 1,982,200 | +0.05(+0.05%) |
Dec 27, 2018 | 97.81 | 102.84 | 97.40 | 102.74 | 2,565,635 | +2.97(+2.98%) |
Dec 26, 2018 | 93.54 | 99.92 | 93.51 | 99.77 | 1,575,593 | +7.05(+7.60%) |
Dec 24, 2018 | 90.10 | 94.88 | 90.08 | 92.72 | 1,555,100 | +0.87(+0.95%) |
Dec 21, 2018 | 96.73 | 97.00 | 91.20 | 91.85 | 2,938,200 | -4.70(-4.87%) |
Dec 20, 2018 | 99.27 | 100.81 | 92.35 | 96.55 | 3,451,551 | -3.77(-3.76%) |
Dec 19, 2018 | 102.59 | 105.64 | 99.44 | 100.32 | 2,432,082 | -1.93(-1.89%) |
Dec 18, 2018 | 101.25 | 103.28 | 100.75 | 102.25 | 1,928,950 | +1.68(+1.67%) |
Dec 17, 2018 | 104.22 | 104.40 | 99.38 | 100.57 | 2,425,511 | -4.69(-4.46%) |
Dec 14, 2018 | 105.35 | 107.68 | 104.20 | 105.26 | 1,675,800 | -2.50(-2.32%) |
Dec 13, 2018 | 109.39 | 110.75 | 106.10 | 107.76 | 1,447,007 | -1.64(-1.50%) |
Dec 12, 2018 | 106.94 | 111.75 | 106.82 | 109.40 | 2,704,275 | +3.11(+2.93%) |
Dec 11, 2018 | 110.11 | 110.62 | 105.04 | 106.29 | 2,065,235 | -2.11(-1.95%) |
Dec 10, 2018 | 104.24 | 109.50 | 104.24 | 108.40 | 1,980,429 | +2.74(+2.59%) |
Dec 07, 2018 | 110.88 | 112.32 | 103.65 | 105.66 | 2,521,900 | -5.44(-4.90%) |
Dec 06, 2018 | 105.25 | 111.25 | 103.59 | 111.10 | 2,976,463 | +3.08(+2.85%) |
Dec 04, 2018 | 107.68 | 110.50 | 106.63 | 108.02 | 2,737,500 | -2.05(-1.86%) |
Dec 03, 2018 | 114.00 | 114.25 | 107.79 | 110.07 | 3,959,031 | -1.66(-1.49%) |
Nov 30, 2018 | 108.99 | 112.70 | 103.83 | 111.73 | 8,380,100 | +10.10(+9.94%) |
Nov 29, 2018 | 99.25 | 102.44 | 97.73 | 101.63 | 4,294,925 | +2.49(+2.51%) |
Nov 28, 2018 | 95.15 | 99.46 | 93.84 | 99.14 | 2,395,272 | +6.68(+7.22%) |
Nov 27, 2018 | 94.25 | 95.46 | 92.29 | 92.46 | 2,200,270 | -3.16(-3.30%) |
Nov 26, 2018 | 95.45 | 95.85 | 93.72 | 95.62 | 2,165,713 | +3.05(+3.29%) |
Nov 23, 2018 | 90.82 | 93.40 | 90.50 | 92.57 | 686,300 | -0.09(-0.10%) |
Nov 21, 2018 | 92.66 | 92.66 | 92.66 | 0 | +4.79(+5.45%) | |
Nov 20, 2018 | 87.38 | 90.30 | 83.69 | 87.87 | 3,344,232 | -1.40(-1.57%) |
Nov 19, 2018 | 100.32 | 100.83 | 88.79 | 89.27 | 3,258,605 | -11.25(-11.19%) |
Nov 16, 2018 | 100.68 | 101.19 | 98.62 | 100.52 | 1,343,600 | -1.12(-1.10%) |
Nov 15, 2018 | 97.56 | 102.60 | 97.56 | 101.64 | 1,266,229 | +3.88(+3.97%) |
Nov 14, 2018 | 99.59 | 101.08 | 97.33 | 97.76 | 2,385,010 | +0.29(+0.30%) |
Nov 13, 2018 | 96.78 | 98.83 | 94.52 | 97.47 | 1,572,936 | +1.11(+1.15%) |
Nov 12, 2018 | 99.36 | 99.71 | 95.00 | 96.36 | 2,382,094 | -2.18(-2.21%) |
Nov 09, 2018 | 100.46 | 101.72 | 95.75 | 98.54 | 1,863,900 | -3.19(-3.14%) |
Nov 08, 2018 | 101.97 | 103.89 | 100.55 | 101.73 | 1,471,150 | -0.01(-0.01%) |
Nov 07, 2018 | 96.80 | 103.77 | 96.53 | 101.74 | 2,957,556 | +6.80(+7.16%) |
Nov 06, 2018 | 95.57 | 98.48 | 93.55 | 94.94 | 5,791,966 | -6.20(-6.13%) |
Nov 05, 2018 | 105.29 | 105.33 | 98.92 | 101.14 | 3,276,588 | -4.29(-4.07%) |
Nov 02, 2018 | 103.41 | 105.43 | 101.21 | 105.43 | 2,972,500 | +2.41(+2.34%) |