Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 159.67 | 160.70 | 159.23 | 159.88 | 998,749 | +0.21(+0.13%) |
Sep 27, 2019 | 162.05 | 162.05 | 159.05 | 159.67 | 659,988 | -2.05(-1.26%) |
Sep 26, 2019 | 160.90 | 162.07 | 160.39 | 161.72 | 817,538 | +0.70(+0.44%) |
Sep 25, 2019 | 158.58 | 161.39 | 157.63 | 161.01 | 778,425 | +2.24(+1.41%) |
Sep 24, 2019 | 159.36 | 162.00 | 158.41 | 158.77 | 1,303,917 | +0.71(+0.45%) |
Sep 23, 2019 | 155.99 | 158.96 | 155.99 | 158.06 | 1,293,160 | +2.12(+1.36%) |
Sep 20, 2019 | 157.47 | 158.72 | 155.93 | 155.94 | 1,494,247 | -1.14(-0.72%) |
Sep 19, 2019 | 158.20 | 159.08 | 156.73 | 157.07 | 811,145 | -0.98(-0.62%) |
Sep 18, 2019 | 158.51 | 158.95 | 156.40 | 158.06 | 1,023,785 | -0.35(-0.22%) |
Sep 17, 2019 | 156.27 | 158.73 | 156.18 | 158.41 | 1,391,066 | +2.64(+1.69%) |
Sep 16, 2019 | 155.95 | 156.76 | 155.41 | 155.77 | 1,244,580 | -0.95(-0.60%) |
Sep 13, 2019 | 155.69 | 157.94 | 155.32 | 156.72 | 1,164,892 | +0.84(+0.54%) |
Sep 12, 2019 | 155.70 | 156.95 | 154.31 | 155.87 | 2,078,639 | +1.31(+0.85%) |
Sep 11, 2019 | 153.73 | 155.50 | 153.58 | 154.56 | 1,589,827 | +0.82(+0.54%) |
Sep 10, 2019 | 159.52 | 159.52 | 152.49 | 153.74 | 2,230,780 | -6.77(-4.22%) |
Sep 09, 2019 | 163.76 | 163.91 | 160.18 | 160.50 | 1,155,225 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.30 | 162.20 | 163.43 | 2,769,948 | +1.15(+0.71%) |
Sep 05, 2019 | 165.01 | 165.24 | 160.95 | 162.28 | 3,360,007 | -5.00(-2.99%) |
Sep 04, 2019 | 168.04 | 168.35 | 166.51 | 167.28 | 772,822 | +0.30(+0.18%) |
Sep 03, 2019 | 168.30 | 168.91 | 166.56 | 166.98 | 907,602 | -2.16(-1.28%) |
Aug 30, 2019 | 170.38 | 170.43 | 168.32 | 169.14 | 740,349 | -0.23(-0.14%) |
Aug 29, 2019 | 168.10 | 170.00 | 167.84 | 169.38 | 599,198 | +2.73(+1.64%) |
Aug 28, 2019 | 166.19 | 166.71 | 164.81 | 166.65 | 702,265 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.01 | 165.68 | 166.90 | 1,172,297 | +0.15(+0.09%) |
Aug 26, 2019 | 164.91 | 166.80 | 164.91 | 166.75 | 773,802 | +2.88(+1.76%) |
Aug 23, 2019 | 166.42 | 167.33 | 163.39 | 163.87 | 948,272 | -3.23(-1.94%) |
Aug 22, 2019 | 167.54 | 167.86 | 166.36 | 167.11 | 915,880 | -0.44(-0.26%) |
Aug 21, 2019 | 165.72 | 167.58 | 165.12 | 167.54 | 822,860 | +3.56(+2.17%) |
Aug 20, 2019 | 165.05 | 165.69 | 163.64 | 163.98 | 470,876 | -1.38(-0.84%) |
Aug 19, 2019 | 163.91 | 165.96 | 162.86 | 165.37 | 685,160 | +3.32(+2.05%) |
Aug 16, 2019 | 161.75 | 163.38 | 161.12 | 162.05 | 1,002,392 | +1.18(+0.73%) |
Aug 15, 2019 | 160.12 | 161.96 | 159.10 | 160.87 | 719,572 | +0.96(+0.60%) |
Aug 14, 2019 | 162.51 | 163.53 | 159.82 | 159.91 | 1,220,118 | -4.69(-2.85%) |
Aug 13, 2019 | 163.90 | 165.74 | 163.81 | 164.60 | 879,270 | +0.47(+0.28%) |
Aug 12, 2019 | 164.06 | 165.31 | 162.82 | 164.13 | 1,005,549 | -0.70(-0.43%) |
Aug 09, 2019 | 167.05 | 167.10 | 164.35 | 164.83 | 752,329 | -2.58(-1.54%) |
Aug 08, 2019 | 163.89 | 167.49 | 163.62 | 167.41 | 1,017,075 | +4.73(+2.91%) |
Aug 07, 2019 | 159.68 | 163.03 | 158.45 | 162.68 | 1,268,866 | +2.26(+1.41%) |
Aug 06, 2019 | 158.26 | 160.98 | 158.26 | 160.42 | 962,698 | +2.66(+1.69%) |
Aug 05, 2019 | 156.62 | 158.06 | 155.32 | 157.76 | 1,560,573 | -1.26(-0.79%) |
Aug 02, 2019 | 152.84 | 161.09 | 150.35 | 159.02 | 1,852,800 | +4.97(+3.23%) |
Aug 01, 2019 | 155.19 | 157.00 | 153.69 | 154.04 | 1,611,399 | -1.12(-0.72%) |
Jul 31, 2019 | 155.48 | 156.89 | 154.34 | 155.17 | 1,108,318 | -0.04(-0.02%) |
Jul 30, 2019 | 157.23 | 158.34 | 155.18 | 155.20 | 1,084,119 | -2.59(-1.64%) |
Jul 29, 2019 | 159.69 | 159.69 | 157.34 | 157.79 | 845,960 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.26 | 157.81 | 159.04 | 580,450 | +1.09(+0.69%) |
Jul 25, 2019 | 156.75 | 158.31 | 156.00 | 157.94 | 686,636 | +1.25(+0.80%) |
Jul 24, 2019 | 159.48 | 159.48 | 156.54 | 156.69 | 1,069,881 | -3.00(-1.88%) |
Jul 23, 2019 | 159.60 | 159.73 | 157.54 | 159.69 | 518,887 | +0.77(+0.48%) |
Jul 22, 2019 | 158.50 | 159.94 | 158.11 | 158.93 | 484,392 | +1.00(+0.63%) |
Jul 19, 2019 | 161.42 | 161.42 | 157.83 | 157.93 | 784,629 | -2.44(-1.52%) |
Jul 18, 2019 | 159.31 | 160.42 | 158.48 | 160.37 | 631,532 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.96 | 158.15 | 159.09 | 555,484 | -1.28(-0.80%) |
Jul 16, 2019 | 161.87 | 162.16 | 159.90 | 160.37 | 668,411 | -1.19(-0.74%) |
Jul 15, 2019 | 161.07 | 161.93 | 160.38 | 161.56 | 700,657 | +0.49(+0.30%) |
Jul 12, 2019 | 160.22 | 161.14 | 159.69 | 161.07 | 545,475 | +1.13(+0.71%) |
Jul 11, 2019 | 159.87 | 159.95 | 157.78 | 159.94 | 818,835 | +0.32(+0.20%) |
Jul 10, 2019 | 159.88 | 161.11 | 159.20 | 159.63 | 947,380 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.42 | 156.78 | 159.27 | 990,613 | +1.21(+0.76%) |
Jul 08, 2019 | 158.57 | 158.76 | 157.36 | 158.06 | 620,898 | -1.49(-0.93%) |
Jul 05, 2019 | 159.11 | 159.58 | 157.31 | 159.55 | 641,308 | +0.26(+0.16%) |
Jul 03, 2019 | 157.23 | 159.53 | 157.23 | 159.29 | 455,312 | +1.93(+1.22%) |
Jul 02, 2019 | 156.04 | 157.97 | 155.34 | 157.36 | 1,312,491 | +1.33(+0.85%) |
Jul 01, 2019 | 157.08 | 157.82 | 153.76 | 156.04 | 1,027,553 | +0.15(+0.10%) |
Jun 28, 2019 | 154.26 | 156.09 | 152.80 | 155.89 | 3,134,989 | +1.99(+1.29%) |
Jun 27, 2019 | 154.63 | 155.19 | 152.95 | 153.90 | 755,954 | -0.26(-0.17%) |
Jun 26, 2019 | 154.50 | 156.11 | 154.03 | 154.16 | 1,146,391 | +0.65(+0.42%) |
Jun 25, 2019 | 155.10 | 155.96 | 153.40 | 153.51 | 1,024,627 | -1.33(-0.86%) |
Jun 24, 2019 | 154.63 | 156.49 | 153.64 | 154.84 | 818,340 | +0.49(+0.31%) |
Jun 21, 2019 | 156.29 | 156.59 | 154.27 | 154.35 | 1,727,661 | -1.66(-1.06%) |
Jun 20, 2019 | 157.33 | 158.29 | 154.86 | 156.01 | 1,425,375 | +0.30(+0.19%) |
Jun 19, 2019 | 154.50 | 156.00 | 153.36 | 155.71 | 1,125,447 | +1.36(+0.88%) |
Jun 18, 2019 | 153.48 | 155.24 | 152.92 | 154.35 | 1,269,158 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.10 | 153.18 | 1,244,989 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.58 | 148.44 | 149.92 | 963,567 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.85 | 149.55 | 817,103 | -0.74(-0.49%) |
Jun 12, 2019 | 149.92 | 150.49 | 149.07 | 150.29 | 978,750 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.71 | 149.11 | 149.59 | 891,866 | -0.89(-0.59%) |
Jun 10, 2019 | 152.41 | 153.04 | 150.16 | 150.47 | 1,094,326 | -1.93(-1.27%) |
Jun 07, 2019 | 150.56 | 152.59 | 149.98 | 152.40 | 683,833 | +2.42(+1.61%) |
Jun 06, 2019 | 149.67 | 150.32 | 148.06 | 149.98 | 927,251 | +0.33(+0.22%) |
Jun 05, 2019 | 147.13 | 150.29 | 146.93 | 149.65 | 1,553,967 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.33 | 142.31 | 146.22 | 1,649,267 | +4.52(+3.19%) |
Jun 03, 2019 | 139.78 | 141.77 | 139.67 | 141.70 | 1,450,490 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.40 | 138.40 | 139.70 | 867,806 | -1.25(-0.89%) |
May 30, 2019 | 139.20 | 141.58 | 139.20 | 140.95 | 930,878 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.42 | 139.07 | 708,177 | -1.06(-0.76%) |
May 28, 2019 | 140.55 | 141.83 | 138.99 | 140.13 | 1,330,944 | -0.21(-0.15%) |
May 24, 2019 | 140.98 | 141.29 | 139.07 | 140.34 | 790,310 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.81 | 140.20 | 1,940,559 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.20 | 1,406,979 | +3.63(+2.62%) |
May 21, 2019 | 137.52 | 139.42 | 137.52 | 138.57 | 1,062,142 | +1.71(+1.25%) |
May 20, 2019 | 136.43 | 137.06 | 135.27 | 136.86 | 1,178,773 | -0.05(-0.03%) |
May 17, 2019 | 136.93 | 138.27 | 136.62 | 136.91 | 1,742,159 | -1.34(-0.97%) |
May 16, 2019 | 135.90 | 138.80 | 135.65 | 138.25 | 910,131 | +2.99(+2.21%) |
May 15, 2019 | 134.00 | 135.36 | 133.30 | 135.26 | 854,221 | +0.51(+0.38%) |
May 14, 2019 | 133.93 | 135.28 | 133.66 | 134.75 | 1,121,923 | +1.30(+0.98%) |
May 13, 2019 | 135.31 | 135.73 | 132.83 | 133.44 | 1,287,489 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.35 | 134.57 | 138.29 | 1,576,112 | +2.98(+2.20%) |
May 09, 2019 | 132.24 | 135.43 | 131.56 | 135.31 | 1,476,490 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.14 | 131.55 | 133.27 | 868,936 | +1.21(+0.92%) |
May 07, 2019 | 131.22 | 132.29 | 130.94 | 132.06 | 1,101,352 | -0.49(-0.37%) |
May 06, 2019 | 131.71 | 132.91 | 129.70 | 132.56 | 1,085,871 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.29 | 131.04 | 133.81 | 1,678,617 | +1.18(+0.89%) |
May 02, 2019 | 132.80 | 133.49 | 131.52 | 132.62 | 1,092,664 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.29 | 132.96 | 132.98 | 1,133,861 | -2.03(-1.50%) |
Apr 30, 2019 | 135.54 | 135.54 | 133.68 | 135.01 | 714,954 | -0.33(-0.24%) |
Apr 29, 2019 | 135.93 | 136.09 | 134.83 | 135.33 | 764,852 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.70 | 134.85 | 136.26 | 811,777 | +0.67(+0.49%) |
Apr 25, 2019 | 136.31 | 136.31 | 133.90 | 135.59 | 955,585 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,742 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.07 | 136.09 | 963,466 | +1.82(+1.35%) |
Apr 22, 2019 | 133.33 | 134.74 | 132.77 | 134.27 | 711,825 | +0.71(+0.53%) |
Apr 18, 2019 | 134.29 | 134.90 | 133.44 | 133.56 | 645,300 | -0.24(-0.18%) |
Apr 17, 2019 | 135.09 | 135.80 | 133.65 | 133.81 | 548,882 | -1.11(-0.82%) |
Apr 16, 2019 | 134.00 | 135.01 | 133.62 | 134.91 | 766,751 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.88 | 132.70 | 133.76 | 495,830 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.85 | 132.46 | 133.44 | 786,124 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.43 | 133.27 | 971,380 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.27 | 132.95 | 693,497 | +1.79(+1.36%) |
Apr 09, 2019 | 130.93 | 131.83 | 130.16 | 131.16 | 812,305 | +0.14(+0.11%) |
Apr 08, 2019 | 131.04 | 131.28 | 129.96 | 131.02 | 621,005 | -0.03(-0.02%) |
Apr 05, 2019 | 131.67 | 131.78 | 130.70 | 131.05 | 1,106,198 | -0.02(-0.01%) |
Apr 04, 2019 | 132.94 | 132.99 | 130.19 | 131.07 | 475,036 | -1.50(-1.13%) |
Apr 03, 2019 | 132.70 | 133.80 | 131.96 | 132.57 | 1,027,561 | +0.58(+0.44%) |
Apr 02, 2019 | 132.20 | 132.62 | 131.14 | 131.99 | 711,318 | +0.33(+0.25%) |
Apr 01, 2019 | 131.84 | 132.72 | 130.61 | 131.66 | 752,538 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 131.00 | 129.83 | 130.82 | 963,442 | +1.15(+0.88%) |
Mar 28, 2019 | 129.94 | 130.90 | 129.19 | 129.68 | 921,529 | -0.17(-0.13%) |
Mar 27, 2019 | 130.81 | 131.78 | 129.23 | 129.84 | 983,816 | -0.96(-0.73%) |
Mar 26, 2019 | 130.31 | 130.89 | 129.50 | 130.81 | 1,168,419 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,556 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.16 | 128.75 | 129.16 | 775,819 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.60 | 129.33 | 131.03 | 760,145 | +1.81(+1.40%) |
Mar 20, 2019 | 130.76 | 131.18 | 129.04 | 129.22 | 871,144 | -1.64(-1.25%) |
Mar 19, 2019 | 131.57 | 131.57 | 130.40 | 130.86 | 711,098 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.80 | 130.90 | 774,337 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.94 | 130.28 | 131.03 | 1,172,853 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.03 | 130.52 | 1,401,537 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.84 | 130.84 | 872,442 | +0.75(+0.58%) |
Mar 12, 2019 | 131.55 | 132.00 | 129.94 | 130.09 | 991,293 | -1.16(-0.88%) |
Mar 11, 2019 | 128.27 | 131.74 | 128.27 | 131.25 | 1,092,444 | +2.41(+1.87%) |
Mar 08, 2019 | 127.97 | 128.92 | 126.17 | 128.84 | 762,910 | -0.59(-0.46%) |
Mar 07, 2019 | 130.39 | 130.50 | 128.69 | 129.43 | 955,755 | -0.73(-0.56%) |
Mar 06, 2019 | 131.41 | 131.56 | 129.76 | 130.16 | 744,341 | -1.22(-0.93%) |
Mar 05, 2019 | 131.74 | 132.16 | 130.88 | 131.39 | 871,707 | -0.37(-0.28%) |
Mar 04, 2019 | 134.40 | 134.49 | 130.87 | 131.76 | 1,172,275 | -1.49(-1.12%) |
Mar 01, 2019 | 133.38 | 134.15 | 132.72 | 133.25 | 731,010 | +0.45(+0.34%) |
Feb 28, 2019 | 132.87 | 133.90 | 132.43 | 132.80 | 1,556,335 | +0.12(+0.09%) |
Feb 27, 2019 | 131.19 | 132.71 | 131.19 | 132.68 | 815,881 | +1.25(+0.95%) |
Feb 26, 2019 | 130.99 | 131.93 | 130.99 | 131.43 | 1,217,943 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.27 | 129.95 | 131.03 | 800,119 | +1.14(+0.88%) |
Feb 22, 2019 | 128.88 | 129.96 | 128.60 | 129.89 | 1,015,849 | +1.48(+1.15%) |
Feb 21, 2019 | 129.33 | 129.58 | 128.15 | 128.41 | 1,057,550 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.82 | 128.54 | 129.17 | 1,150,856 | +0.28(+0.22%) |
Feb 19, 2019 | 128.01 | 129.43 | 127.99 | 128.89 | 834,084 | +0.26(+0.20%) |
Feb 15, 2019 | 128.37 | 128.90 | 127.62 | 128.63 | 1,160,801 | +1.34(+1.05%) |
Feb 14, 2019 | 127.72 | 128.03 | 126.65 | 127.30 | 1,030,628 | -0.42(-0.33%) |
Feb 13, 2019 | 127.54 | 127.97 | 126.54 | 127.72 | 1,269,560 | +0.39(+0.31%) |
Feb 12, 2019 | 124.61 | 128.35 | 124.61 | 127.33 | 1,965,123 | +2.82(+2.27%) |
Feb 11, 2019 | 125.62 | 126.69 | 124.38 | 124.50 | 2,051,012 | -1.10(-0.88%) |
Feb 08, 2019 | 120.57 | 126.92 | 119.51 | 125.61 | 4,773,500 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.30 | 110.07 | 1,111,796 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.97 | 110.66 | 111.75 | 976,890 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.29 | 110.77 | 1,016,127 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.58 | 109.37 | 111.39 | 1,722,187 | +1.56(+1.42%) |
Feb 01, 2019 | 108.94 | 110.60 | 108.43 | 109.83 | 1,275,900 | +1.35(+1.25%) |
Jan 31, 2019 | 108.23 | 109.19 | 108.05 | 108.48 | 1,057,189 | +0.09(+0.09%) |
Jan 30, 2019 | 107.24 | 108.73 | 107.21 | 108.39 | 1,002,741 | +1.01(+0.94%) |
Jan 29, 2019 | 106.87 | 107.75 | 106.28 | 107.38 | 922,200 | +0.45(+0.43%) |
Jan 28, 2019 | 106.57 | 106.96 | 105.50 | 106.92 | 641,757 | -0.88(-0.82%) |
Jan 25, 2019 | 107.49 | 108.39 | 107.17 | 107.80 | 802,031 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.87 | 105.53 | 106.51 | 767,104 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.70 | 106.21 | 800,501 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.51 | 105.71 | 106.22 | 1,258,357 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,144 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.46 | 105.08 | 105.55 | 1,225,482 | -0.74(-0.70%) |
Jan 16, 2019 | 107.39 | 108.47 | 106.24 | 106.29 | 1,350,066 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.78 | 106.19 | 107.42 | 1,282,149 | +0.60(+0.56%) |
Jan 14, 2019 | 107.20 | 107.98 | 106.63 | 106.82 | 1,279,767 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.27 | 107.56 | 107.64 | 1,209,190 | -1.45(-1.33%) |
Jan 10, 2019 | 106.99 | 109.18 | 106.67 | 109.08 | 1,123,011 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.75 | 107.78 | 1,587,612 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.89 | 110.89 | 1,541,135 | +3.17(+2.94%) |
Jan 07, 2019 | 107.17 | 108.39 | 106.39 | 107.73 | 1,315,400 | +0.50(+0.47%) |
Jan 04, 2019 | 104.35 | 108.35 | 103.98 | 107.23 | 991,924 | +4.45(+4.33%) |
Jan 03, 2019 | 105.44 | 106.14 | 102.63 | 102.77 | 1,008,096 | -3.73(-3.50%) |
Jan 02, 2019 | 105.69 | 107.52 | 105.43 | 106.50 | 1,162,427 | -0.24(-0.23%) |
Dec 31, 2018 | 104.88 | 106.75 | 104.51 | 106.75 | 1,133,211 | +2.59(+2.49%) |
Dec 28, 2018 | 104.40 | 105.47 | 103.16 | 104.16 | 704,930 | -0.15(-0.14%) |
Dec 27, 2018 | 102.69 | 104.32 | 100.61 | 104.31 | 879,331 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,461 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.24 | 101.11 | 101.11 | 849,666 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,808,942 | -3.50(-3.26%) |
Dec 20, 2018 | 110.17 | 111.00 | 105.57 | 107.17 | 1,291,313 | -3.29(-2.98%) |
Dec 19, 2018 | 113.01 | 114.06 | 110.05 | 110.47 | 1,101,629 | -2.64(-2.33%) |
Dec 18, 2018 | 114.70 | 115.36 | 111.73 | 113.10 | 1,330,180 | -1.25(-1.10%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.88 | 114.35 | 1,121,662 | -3.16(-2.69%) |
Dec 14, 2018 | 118.63 | 119.23 | 116.35 | 117.52 | 706,115 | -2.23(-1.86%) |
Dec 13, 2018 | 120.63 | 121.75 | 118.45 | 119.75 | 885,885 | -0.58(-0.49%) |
Dec 12, 2018 | 120.49 | 122.24 | 120.28 | 120.33 | 1,038,635 | +0.73(+0.61%) |
Dec 11, 2018 | 121.07 | 121.33 | 119.42 | 119.60 | 1,033,844 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.09 | 119.73 | 1,055,531 | +1.91(+1.62%) |
Dec 07, 2018 | 119.58 | 119.82 | 116.73 | 117.82 | 1,385,207 | -2.06(-1.72%) |
Dec 06, 2018 | 118.89 | 120.02 | 115.89 | 119.88 | 1,349,362 | -0.30(-0.25%) |
Dec 04, 2018 | 123.38 | 123.77 | 119.95 | 120.17 | 1,733,863 | -3.43(-2.77%) |
Dec 03, 2018 | 123.04 | 123.64 | 121.91 | 123.60 | 1,171,181 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,704 | -1.23(-1.00%) |
Nov 29, 2018 | 121.72 | 122.95 | 121.28 | 122.48 | 828,030 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.04 | 119.18 | 122.01 | 1,068,295 | +2.56(+2.14%) |
Nov 27, 2018 | 117.04 | 120.32 | 117.04 | 119.45 | 1,372,075 | +1.78(+1.52%) |
Nov 26, 2018 | 115.76 | 117.67 | 115.53 | 117.67 | 873,155 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.26 | 113.60 | 114.88 | 268,013 | +0.22(+0.19%) |
Nov 21, 2018 | 114.66 | 114.66 | 114.66 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.43 | 116.61 | 113.86 | 114.16 | 1,182,370 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,291 | -3.45(-2.87%) |
Nov 16, 2018 | 119.00 | 120.55 | 118.53 | 120.12 | 882,843 | +0.58(+0.49%) |
Nov 15, 2018 | 118.84 | 120.19 | 117.65 | 119.53 | 1,026,913 | +0.61(+0.51%) |
Nov 14, 2018 | 117.63 | 120.32 | 115.69 | 118.92 | 1,140,870 | +1.69(+1.44%) |
Nov 13, 2018 | 117.83 | 119.50 | 117.08 | 117.23 | 923,368 | -0.08(-0.07%) |
Nov 12, 2018 | 119.59 | 119.59 | 116.87 | 117.32 | 621,943 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.09 | 118.24 | 119.78 | 1,020,314 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.87 | 117.68 | 119.72 | 880,391 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.11 | 116.36 | 118.87 | 965,563 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.81 | 116.30 | 1,011,129 | +1.72(+1.50%) |
Nov 05, 2018 | 118.52 | 118.87 | 111.94 | 114.58 | 1,862,809 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.66 | 114.49 | 119.03 | 2,350,208 | +4.67(+4.09%) |
Nov 01, 2018 | 113.45 | 114.64 | 112.13 | 114.35 | 1,034,483 | +1.13(+1.00%) |
Oct 31, 2018 | 111.52 | 114.40 | 110.99 | 113.22 | 1,182,509 | +3.07(+2.78%) |
Oct 30, 2018 | 108.32 | 110.38 | 107.09 | 110.16 | 1,183,226 | +2.01(+1.86%) |
Oct 29, 2018 | 111.74 | 112.69 | 106.81 | 108.14 | 1,182,443 | -2.42(-2.19%) |
Oct 26, 2018 | 111.09 | 112.08 | 109.41 | 110.56 | 865,199 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.36 | 869,892 | +1.89(+1.71%) |
Oct 24, 2018 | 112.75 | 115.13 | 110.36 | 110.47 | 1,024,110 | -2.50(-2.22%) |
Oct 23, 2018 | 112.37 | 113.86 | 111.07 | 112.98 | 699,729 | -0.67(-0.59%) |
Oct 22, 2018 | 114.25 | 114.41 | 112.55 | 113.65 | 649,261 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.82 | 113.96 | 1,019,773 | -0.45(-0.40%) |
Oct 18, 2018 | 114.05 | 115.34 | 113.49 | 114.42 | 1,030,344 | +0.27(+0.23%) |
Oct 17, 2018 | 114.64 | 114.66 | 112.72 | 114.15 | 628,057 | -0.19(-0.16%) |
Oct 16, 2018 | 111.42 | 114.64 | 111.06 | 114.33 | 806,452 | +3.47(+3.13%) |
Oct 15, 2018 | 110.84 | 111.73 | 109.60 | 110.87 | 846,480 | -0.21(-0.19%) |
Oct 12, 2018 | 110.48 | 111.63 | 109.67 | 111.08 | 946,816 | +2.12(+1.95%) |
Oct 11, 2018 | 111.16 | 111.92 | 108.82 | 108.96 | 1,108,680 | -2.53(-2.27%) |
Oct 10, 2018 | 114.69 | 114.75 | 111.40 | 111.49 | 1,084,161 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.23 | 113.55 | 114.97 | 787,346 | +0.88(+0.77%) |
Oct 08, 2018 | 115.95 | 115.98 | 113.39 | 114.09 | 682,846 | -1.93(-1.66%) |
Oct 05, 2018 | 116.23 | 117.31 | 115.27 | 116.02 | 705,105 | -0.32(-0.28%) |
Oct 04, 2018 | 116.82 | 116.86 | 115.51 | 116.35 | 733,950 | -0.78(-0.67%) |
Oct 03, 2018 | 117.81 | 118.55 | 117.06 | 117.13 | 861,753 | -0.07(-0.06%) |
Oct 02, 2018 | 118.12 | 118.85 | 116.40 | 117.21 | 1,523,185 | -1.22(-1.03%) |