Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 131.59 | 131.82 | 128.87 | 129.82 | 848,360 | -2.42(-1.83%) |
Oct 30, 2019 | 131.24 | 132.52 | 130.01 | 132.24 | 641,262 | +1.40(+1.07%) |
Oct 29, 2019 | 128.58 | 131.81 | 128.32 | 130.85 | 971,015 | +2.47(+1.92%) |
Oct 28, 2019 | 131.35 | 132.47 | 128.38 | 128.38 | 1,038,621 | -2.20(-1.68%) |
Oct 25, 2019 | 129.34 | 131.43 | 128.87 | 130.58 | 1,118,779 | +1.16(+0.89%) |
Oct 24, 2019 | 127.43 | 129.57 | 125.84 | 129.42 | 845,956 | +3.06(+2.42%) |
Oct 23, 2019 | 125.11 | 126.67 | 124.73 | 126.36 | 733,088 | +0.84(+0.67%) |
Oct 22, 2019 | 125.50 | 126.20 | 124.90 | 125.52 | 766,858 | +0.54(+0.43%) |
Oct 21, 2019 | 125.61 | 125.85 | 124.53 | 124.98 | 854,678 | +0.18(+0.14%) |
Oct 18, 2019 | 124.72 | 127.48 | 123.66 | 124.80 | 2,262,063 | +0.05(+0.04%) |
Oct 17, 2019 | 125.00 | 126.23 | 123.93 | 124.75 | 1,542,879 | -0.26(-0.20%) |
Oct 16, 2019 | 123.86 | 125.48 | 123.20 | 125.00 | 1,287,082 | -1.75(-1.38%) |
Oct 15, 2019 | 127.26 | 128.29 | 126.62 | 126.76 | 790,865 | +0.13(+0.10%) |
Oct 14, 2019 | 127.05 | 127.68 | 125.45 | 126.62 | 604,683 | -0.48(-0.37%) |
Oct 11, 2019 | 126.22 | 129.33 | 126.22 | 127.10 | 1,622,638 | +2.69(+2.16%) |
Oct 10, 2019 | 124.16 | 125.01 | 123.16 | 124.41 | 1,024,798 | -0.36(-0.29%) |
Oct 09, 2019 | 123.94 | 125.08 | 123.36 | 124.77 | 1,118,218 | +2.22(+1.81%) |
Oct 08, 2019 | 123.84 | 124.49 | 121.78 | 122.55 | 1,500,450 | -2.64(-2.11%) |
Oct 07, 2019 | 124.83 | 126.16 | 124.44 | 125.19 | 1,565,881 | -1.09(-0.86%) |
Oct 04, 2019 | 126.76 | 127.10 | 124.64 | 126.28 | 1,230,450 | +0.38(+0.30%) |
Oct 03, 2019 | 125.34 | 126.84 | 122.06 | 125.90 | 1,161,355 | +0.76(+0.60%) |
Oct 02, 2019 | 124.44 | 125.68 | 123.56 | 125.15 | 1,992,311 | -1.01(-0.80%) |
Oct 01, 2019 | 126.72 | 128.56 | 124.63 | 126.16 | 2,342,618 | +3.07(+2.49%) |
Sep 30, 2019 | 120.07 | 123.49 | 119.80 | 123.09 | 1,268,732 | +3.43(+2.87%) |
Sep 27, 2019 | 121.40 | 122.58 | 118.28 | 119.66 | 1,241,422 | -1.21(-1.00%) |
Sep 26, 2019 | 122.47 | 122.94 | 119.26 | 120.88 | 1,423,217 | -1.39(-1.14%) |
Sep 25, 2019 | 119.88 | 122.88 | 118.74 | 122.27 | 1,257,387 | +2.39(+1.99%) |
Sep 24, 2019 | 125.31 | 126.11 | 119.60 | 119.88 | 1,990,494 | -4.84(-3.88%) |
Sep 23, 2019 | 123.04 | 124.84 | 121.91 | 124.72 | 1,105,778 | +1.04(+0.84%) |
Sep 20, 2019 | 124.78 | 125.59 | 122.43 | 123.68 | 2,763,727 | -0.75(-0.60%) |
Sep 19, 2019 | 123.33 | 125.87 | 123.33 | 124.43 | 1,696,105 | +1.10(+0.89%) |
Sep 18, 2019 | 126.01 | 126.01 | 121.81 | 123.33 | 2,507,574 | -2.82(-2.24%) |
Sep 17, 2019 | 127.63 | 128.45 | 124.86 | 126.15 | 1,762,773 | -1.71(-1.33%) |
Sep 16, 2019 | 123.86 | 128.48 | 123.45 | 127.86 | 1,941,056 | +3.90(+3.15%) |
Sep 13, 2019 | 126.36 | 126.53 | 123.50 | 123.95 | 1,853,538 | -2.40(-1.90%) |
Sep 12, 2019 | 127.86 | 128.24 | 125.57 | 126.35 | 1,758,375 | -0.32(-0.25%) |
Sep 11, 2019 | 124.68 | 127.54 | 123.25 | 126.67 | 2,468,600 | +0.92(+0.73%) |
Sep 10, 2019 | 119.23 | 125.79 | 118.62 | 125.75 | 2,337,473 | +4.81(+3.98%) |
Sep 09, 2019 | 121.48 | 121.99 | 118.73 | 120.94 | 1,833,869 | +0.22(+0.18%) |
Sep 06, 2019 | 122.16 | 122.78 | 120.65 | 120.72 | 1,744,184 | -0.60(-0.49%) |
Sep 05, 2019 | 122.31 | 122.38 | 118.41 | 121.32 | 2,726,419 | +2.03(+1.70%) |
Sep 04, 2019 | 117.47 | 119.73 | 117.28 | 119.29 | 2,001,920 | +2.53(+2.17%) |
Sep 03, 2019 | 114.84 | 117.22 | 114.19 | 116.76 | 2,633,303 | +0.74(+0.64%) |
Aug 30, 2019 | 113.18 | 117.75 | 113.07 | 116.02 | 4,504,132 | +4.68(+4.21%) |
Aug 29, 2019 | 109.47 | 112.32 | 109.47 | 111.33 | 2,858,341 | +2.69(+2.48%) |
Aug 28, 2019 | 106.64 | 109.46 | 105.56 | 108.64 | 2,016,370 | +1.55(+1.45%) |
Aug 27, 2019 | 110.40 | 110.65 | 105.91 | 107.09 | 3,426,894 | -1.84(-1.69%) |
Aug 26, 2019 | 111.13 | 111.47 | 108.73 | 108.93 | 2,898,721 | -0.51(-0.46%) |
Aug 23, 2019 | 114.02 | 114.42 | 109.10 | 109.44 | 8,147,206 | -12.08(-9.94%) |
Aug 22, 2019 | 122.22 | 122.50 | 119.23 | 121.52 | 2,682,058 | +0.05(+0.04%) |
Aug 21, 2019 | 120.17 | 124.25 | 119.96 | 121.47 | 2,548,097 | +3.01(+2.54%) |
Aug 20, 2019 | 118.13 | 120.00 | 117.18 | 118.46 | 1,778,949 | +0.20(+0.17%) |
Aug 19, 2019 | 120.78 | 120.78 | 117.96 | 118.27 | 2,296,577 | +0.38(+0.32%) |
Aug 16, 2019 | 117.81 | 119.23 | 116.40 | 117.89 | 3,071,309 | +1.12(+0.96%) |
Aug 15, 2019 | 122.01 | 122.22 | 115.79 | 116.77 | 5,008,689 | -8.81(-7.02%) |
Aug 14, 2019 | 127.15 | 127.27 | 123.31 | 125.58 | 1,521,029 | -4.03(-3.11%) |
Aug 13, 2019 | 129.27 | 132.79 | 128.66 | 129.60 | 1,774,240 | -0.21(-0.16%) |
Aug 12, 2019 | 128.46 | 130.46 | 127.14 | 129.81 | 1,003,041 | +0.62(+0.48%) |
Aug 09, 2019 | 129.59 | 130.86 | 127.75 | 129.19 | 820,462 | -0.96(-0.74%) |
Aug 08, 2019 | 128.35 | 130.73 | 126.50 | 130.15 | 1,215,965 | +2.44(+1.91%) |
Aug 07, 2019 | 125.34 | 128.20 | 124.84 | 127.72 | 1,578,086 | +0.57(+0.45%) |
Aug 06, 2019 | 128.78 | 130.50 | 126.74 | 127.14 | 1,288,556 | -0.62(-0.49%) |
Aug 05, 2019 | 128.95 | 130.85 | 126.13 | 127.77 | 2,285,896 | -5.68(-4.25%) |
Aug 02, 2019 | 142.94 | 143.81 | 132.65 | 133.44 | 3,362,555 | -12.07(-8.30%) |
Aug 01, 2019 | 143.72 | 147.38 | 143.60 | 145.52 | 1,395,914 | +2.39(+1.67%) |
Jul 31, 2019 | 145.59 | 145.99 | 141.27 | 143.13 | 1,203,558 | -2.25(-1.55%) |
Jul 30, 2019 | 144.53 | 146.44 | 143.48 | 145.38 | 738,539 | -0.35(-0.24%) |
Jul 29, 2019 | 146.62 | 146.83 | 142.24 | 145.73 | 1,009,707 | -0.53(-0.36%) |
Jul 26, 2019 | 146.33 | 147.06 | 145.33 | 146.26 | 884,222 | +0.02(+0.02%) |
Jul 25, 2019 | 147.80 | 147.80 | 144.50 | 146.24 | 895,111 | -1.88(-1.27%) |
Jul 24, 2019 | 147.01 | 148.49 | 146.58 | 148.12 | 742,852 | +1.47(+1.00%) |
Jul 23, 2019 | 149.93 | 149.93 | 144.39 | 146.65 | 1,426,481 | -2.53(-1.70%) |
Jul 22, 2019 | 147.03 | 150.52 | 147.03 | 149.18 | 1,735,482 | +1.94(+1.32%) |
Jul 19, 2019 | 144.81 | 149.03 | 144.09 | 147.24 | 2,383,486 | +4.24(+2.97%) |
Jul 18, 2019 | 142.30 | 145.17 | 141.94 | 143.00 | 1,430,255 | +0.23(+0.16%) |
Jul 17, 2019 | 141.32 | 143.41 | 139.55 | 142.77 | 1,238,699 | +1.68(+1.19%) |
Jul 16, 2019 | 141.63 | 143.74 | 141.28 | 141.09 | 1,571,264 | -0.17(-0.12%) |
Jul 15, 2019 | 139.54 | 141.59 | 139.24 | 141.26 | 1,341,288 | +2.06(+1.48%) |
Jul 12, 2019 | 138.84 | 139.45 | 137.43 | 139.20 | 2,324,481 | +0.99(+0.72%) |
Jul 11, 2019 | 137.14 | 138.80 | 136.19 | 138.21 | 1,273,829 | +1.57(+1.15%) |
Jul 10, 2019 | 134.90 | 138.41 | 134.65 | 136.63 | 1,641,378 | +2.73(+2.04%) |
Jul 09, 2019 | 135.02 | 135.26 | 132.47 | 133.90 | 2,686,889 | -1.56(-1.15%) |
Jul 08, 2019 | 137.57 | 138.55 | 135.40 | 135.46 | 1,861,134 | -3.31(-2.39%) |
Jul 05, 2019 | 138.69 | 139.43 | 137.01 | 138.77 | 1,082,449 | -0.23(-0.17%) |
Jul 03, 2019 | 139.55 | 140.87 | 138.69 | 139.00 | 1,465,007 | +0.39(+0.28%) |
Jul 02, 2019 | 138.31 | 139.31 | 136.33 | 138.62 | 1,891,064 | +0.18(+0.13%) |
Jul 01, 2019 | 139.97 | 141.90 | 138.14 | 138.44 | 1,819,113 | +1.28(+0.93%) |
Jun 28, 2019 | 141.02 | 141.64 | 136.30 | 137.16 | 2,578,544 | -3.65(-2.59%) |
Jun 27, 2019 | 142.22 | 143.47 | 140.52 | 140.81 | 1,335,624 | -0.49(-0.35%) |
Jun 26, 2019 | 141.91 | 145.34 | 141.09 | 141.30 | 1,155,566 | +1.14(+0.81%) |
Jun 25, 2019 | 143.60 | 143.88 | 139.68 | 140.16 | 1,269,736 | -3.81(-2.65%) |
Jun 24, 2019 | 142.87 | 144.47 | 141.31 | 143.97 | 1,088,931 | +1.75(+1.23%) |
Jun 21, 2019 | 144.90 | 145.47 | 141.80 | 142.23 | 1,869,874 | -2.90(-2.00%) |
Jun 20, 2019 | 144.99 | 146.64 | 144.17 | 145.12 | 1,846,872 | +2.87(+2.02%) |
Jun 19, 2019 | 139.79 | 142.57 | 138.81 | 142.25 | 1,941,084 | +3.07(+2.20%) |
Jun 18, 2019 | 138.50 | 140.93 | 138.44 | 139.18 | 1,429,545 | +2.31(+1.68%) |
Jun 17, 2019 | 137.72 | 139.38 | 136.80 | 136.88 | 1,368,853 | -1.17(-0.84%) |
Jun 14, 2019 | 142.73 | 143.52 | 137.83 | 138.04 | 1,469,883 | -5.09(-3.55%) |
Jun 13, 2019 | 145.41 | 145.49 | 142.61 | 143.13 | 1,161,892 | -1.15(-0.80%) |
Jun 12, 2019 | 143.55 | 144.63 | 142.76 | 144.28 | 1,234,496 | +0.67(+0.47%) |
Jun 11, 2019 | 142.65 | 144.28 | 141.62 | 143.60 | 1,567,186 | +2.51(+1.78%) |
Jun 10, 2019 | 140.27 | 142.42 | 139.51 | 141.09 | 1,547,950 | +2.28(+1.64%) |
Jun 07, 2019 | 137.98 | 140.49 | 137.98 | 138.81 | 1,550,101 | +1.89(+1.38%) |
Jun 06, 2019 | 140.06 | 141.06 | 136.44 | 136.92 | 2,099,028 | -2.81(-2.01%) |
Jun 05, 2019 | 145.09 | 146.18 | 138.04 | 139.73 | 2,182,505 | -3.32(-2.32%) |
Jun 04, 2019 | 141.37 | 143.19 | 138.75 | 143.06 | 2,039,950 | +4.37(+3.15%) |
Jun 03, 2019 | 143.95 | 146.51 | 137.09 | 138.68 | 2,976,798 | -6.49(-4.47%) |
May 31, 2019 | 146.25 | 150.90 | 144.79 | 145.17 | 3,429,972 | -11.57(-7.38%) |
May 30, 2019 | 157.52 | 158.94 | 155.15 | 156.75 | 2,147,536 | -0.15(-0.09%) |
May 29, 2019 | 157.68 | 160.58 | 156.47 | 156.89 | 1,551,173 | -1.90(-1.20%) |
May 28, 2019 | 163.05 | 165.34 | 158.29 | 158.80 | 2,241,786 | -3.61(-2.22%) |
May 24, 2019 | 163.32 | 164.18 | 162.07 | 162.41 | 807,661 | +1.06(+0.66%) |
May 23, 2019 | 165.00 | 165.36 | 160.95 | 161.35 | 1,344,858 | -5.76(-3.45%) |
May 22, 2019 | 165.46 | 168.52 | 165.33 | 167.10 | 861,984 | +0.51(+0.30%) |
May 21, 2019 | 164.73 | 166.42 | 164.14 | 166.60 | 947,238 | +4.74(+2.93%) |
May 20, 2019 | 164.93 | 165.39 | 161.43 | 161.85 | 1,365,627 | -5.19(-3.10%) |
May 17, 2019 | 166.45 | 169.29 | 166.27 | 167.04 | 1,391,616 | -1.54(-0.91%) |
May 16, 2019 | 165.78 | 169.63 | 164.86 | 168.58 | 1,109,050 | +3.50(+2.12%) |
May 15, 2019 | 161.26 | 165.94 | 161.26 | 165.09 | 1,067,726 | +2.73(+1.68%) |
May 14, 2019 | 159.76 | 163.35 | 157.93 | 162.36 | 1,086,627 | +4.83(+3.07%) |
May 13, 2019 | 161.26 | 161.63 | 156.97 | 157.52 | 1,170,137 | -6.59(-4.01%) |
May 10, 2019 | 161.44 | 164.51 | 158.69 | 164.11 | 1,047,583 | +1.95(+1.20%) |
May 09, 2019 | 160.05 | 163.23 | 158.49 | 162.16 | 1,012,945 | +0.02(+0.01%) |
May 08, 2019 | 160.12 | 163.63 | 159.24 | 162.14 | 1,086,091 | +2.08(+1.30%) |
May 07, 2019 | 164.49 | 165.35 | 158.24 | 160.06 | 1,690,821 | -6.12(-3.68%) |
May 06, 2019 | 162.29 | 166.71 | 162.07 | 166.18 | 1,129,469 | -0.57(-0.34%) |
May 03, 2019 | 165.77 | 166.78 | 164.74 | 166.74 | 767,797 | +2.69(+1.64%) |
May 02, 2019 | 165.16 | 166.48 | 162.04 | 164.05 | 1,168,693 | -2.02(-1.22%) |
May 01, 2019 | 167.84 | 168.52 | 166.02 | 166.07 | 885,590 | -1.37(-0.82%) |
Apr 30, 2019 | 165.23 | 167.54 | 163.91 | 167.44 | 919,160 | +2.25(+1.37%) |
Apr 29, 2019 | 163.93 | 166.14 | 163.47 | 165.19 | 901,253 | +1.37(+0.84%) |
Apr 26, 2019 | 164.33 | 164.95 | 162.50 | 163.82 | 918,113 | -0.37(-0.22%) |
Apr 25, 2019 | 163.97 | 166.80 | 162.50 | 164.19 | 1,250,915 | +1.37(+0.84%) |
Apr 24, 2019 | 161.31 | 163.32 | 161.28 | 162.81 | 1,502,617 | +1.95(+1.21%) |
Apr 23, 2019 | 158.87 | 161.28 | 158.09 | 160.86 | 1,289,321 | +3.73(+2.38%) |
Apr 22, 2019 | 153.80 | 157.74 | 153.42 | 157.13 | 1,090,209 | +2.85(+1.85%) |
Apr 18, 2019 | 155.48 | 156.13 | 152.87 | 154.28 | 1,717,851 | -0.80(-0.52%) |
Apr 17, 2019 | 156.49 | 157.37 | 154.23 | 155.09 | 776,917 | -0.63(-0.41%) |
Apr 16, 2019 | 158.21 | 158.21 | 154.60 | 155.72 | 741,437 | -1.89(-1.20%) |
Apr 15, 2019 | 158.05 | 159.33 | 156.84 | 157.61 | 937,451 | -0.55(-0.35%) |
Apr 12, 2019 | 158.14 | 158.80 | 156.94 | 158.16 | 780,841 | +0.30(+0.19%) |
Apr 11, 2019 | 156.66 | 158.11 | 155.26 | 157.85 | 1,174,180 | +2.57(+1.65%) |
Apr 10, 2019 | 152.98 | 156.35 | 152.57 | 155.28 | 1,076,940 | +2.96(+1.94%) |
Apr 09, 2019 | 151.87 | 153.04 | 151.33 | 152.32 | 788,580 | -0.67(-0.44%) |
Apr 08, 2019 | 151.75 | 153.37 | 150.58 | 153.00 | 1,272,944 | +0.60(+0.39%) |
Apr 05, 2019 | 150.04 | 153.25 | 149.76 | 152.40 | 1,731,505 | +3.61(+2.43%) |
Apr 04, 2019 | 151.98 | 152.38 | 146.84 | 148.79 | 1,696,341 | -3.97(-2.60%) |
Apr 03, 2019 | 152.37 | 153.81 | 151.14 | 152.76 | 1,402,894 | +0.97(+0.64%) |
Apr 02, 2019 | 151.49 | 151.91 | 149.27 | 151.79 | 1,161,160 | +0.62(+0.41%) |
Apr 01, 2019 | 149.80 | 151.34 | 148.26 | 151.17 | 1,223,265 | +3.10(+2.09%) |
Mar 29, 2019 | 147.65 | 148.51 | 145.81 | 148.07 | 1,510,236 | +2.06(+1.41%) |
Mar 28, 2019 | 146.38 | 146.79 | 144.99 | 146.01 | 1,299,208 | +0.82(+0.56%) |
Mar 27, 2019 | 149.06 | 149.63 | 144.91 | 145.19 | 1,822,084 | -3.64(-2.45%) |
Mar 26, 2019 | 149.89 | 150.24 | 148.34 | 148.83 | 1,063,915 | +0.90(+0.61%) |
Mar 25, 2019 | 149.60 | 150.10 | 147.11 | 147.93 | 1,777,556 | -2.76(-1.83%) |
Mar 22, 2019 | 153.72 | 154.00 | 150.23 | 150.68 | 1,166,202 | -3.72(-2.41%) |
Mar 21, 2019 | 151.28 | 154.63 | 151.28 | 154.41 | 902,980 | +2.78(+1.83%) |
Mar 20, 2019 | 150.23 | 152.14 | 148.76 | 151.63 | 1,441,927 | +1.07(+0.71%) |
Mar 19, 2019 | 150.27 | 150.97 | 149.07 | 150.56 | 1,005,697 | +0.72(+0.48%) |
Mar 18, 2019 | 149.05 | 150.85 | 148.31 | 149.84 | 1,423,758 | +0.91(+0.61%) |
Mar 15, 2019 | 146.89 | 149.68 | 146.83 | 148.93 | 2,177,700 | +1.89(+1.28%) |
Mar 14, 2019 | 144.64 | 147.53 | 144.37 | 147.04 | 1,226,195 | +2.02(+1.39%) |
Mar 13, 2019 | 144.53 | 147.06 | 144.12 | 145.02 | 1,768,868 | +1.37(+0.95%) |
Mar 12, 2019 | 142.54 | 144.44 | 141.50 | 143.65 | 1,679,209 | +1.44(+1.02%) |
Mar 11, 2019 | 139.07 | 142.33 | 138.83 | 142.21 | 1,669,195 | +3.48(+2.51%) |
Mar 08, 2019 | 136.37 | 139.13 | 136.16 | 138.73 | 1,675,670 | +0.07(+0.05%) |
Mar 07, 2019 | 139.45 | 141.08 | 137.97 | 138.67 | 1,475,032 | -0.88(-0.63%) |
Mar 06, 2019 | 136.03 | 139.70 | 135.70 | 139.54 | 2,072,576 | -2.11(-1.49%) |
Mar 05, 2019 | 141.09 | 142.55 | 139.95 | 141.65 | 1,281,925 | +0.30(+0.21%) |
Mar 04, 2019 | 145.60 | 146.04 | 137.49 | 141.35 | 3,059,552 | -4.82(-3.30%) |
Mar 01, 2019 | 145.90 | 150.44 | 144.08 | 146.17 | 3,547,373 | +5.24(+3.72%) |
Feb 28, 2019 | 143.60 | 144.12 | 140.48 | 140.93 | 2,943,432 | -3.45(-2.39%) |
Feb 27, 2019 | 143.74 | 144.91 | 142.39 | 144.38 | 1,656,528 | +0.73(+0.51%) |
Feb 26, 2019 | 142.60 | 144.42 | 141.03 | 143.65 | 2,574,176 | +0.80(+0.56%) |
Feb 25, 2019 | 143.22 | 144.12 | 142.05 | 142.85 | 1,419,307 | +0.63(+0.44%) |
Feb 22, 2019 | 140.68 | 142.28 | 139.80 | 142.22 | 1,385,277 | +2.12(+1.52%) |
Feb 21, 2019 | 139.57 | 141.56 | 138.37 | 140.09 | 1,508,889 | +0.03(+0.02%) |
Feb 20, 2019 | 139.32 | 140.36 | 138.50 | 140.07 | 1,251,398 | +0.59(+0.42%) |
Feb 19, 2019 | 139.00 | 139.91 | 137.65 | 139.48 | 1,490,962 | +0.30(+0.21%) |
Feb 15, 2019 | 138.04 | 139.20 | 137.08 | 139.18 | 1,473,541 | +1.39(+1.01%) |
Feb 14, 2019 | 136.30 | 139.54 | 136.11 | 137.79 | 1,664,043 | +0.78(+0.57%) |
Feb 13, 2019 | 135.69 | 137.52 | 133.97 | 137.01 | 2,225,500 | +1.39(+1.02%) |
Feb 12, 2019 | 131.65 | 135.75 | 131.37 | 135.62 | 2,761,684 | +5.22(+4.01%) |
Feb 11, 2019 | 129.94 | 131.70 | 128.71 | 130.40 | 1,815,609 | +1.03(+0.80%) |
Feb 08, 2019 | 127.29 | 129.98 | 127.29 | 129.37 | 1,313,593 | +1.16(+0.90%) |
Feb 07, 2019 | 127.71 | 128.30 | 126.12 | 128.21 | 807,741 | -0.59(-0.46%) |
Feb 06, 2019 | 128.13 | 129.06 | 126.71 | 128.80 | 1,436,767 | +0.67(+0.53%) |
Feb 05, 2019 | 125.83 | 128.52 | 125.50 | 128.13 | 1,371,473 | +2.70(+2.15%) |
Feb 04, 2019 | 123.86 | 125.94 | 123.67 | 125.43 | 1,060,899 | +1.97(+1.59%) |
Feb 01, 2019 | 123.93 | 124.64 | 122.58 | 123.46 | 1,192,657 | -0.46(-0.37%) |
Jan 31, 2019 | 119.91 | 124.16 | 119.76 | 123.92 | 1,787,885 | +3.85(+3.20%) |
Jan 30, 2019 | 120.51 | 121.02 | 119.16 | 120.07 | 936,058 | +0.95(+0.80%) |
Jan 29, 2019 | 121.33 | 121.39 | 118.50 | 119.12 | 1,439,970 | -2.37(-1.95%) |
Jan 28, 2019 | 121.32 | 122.80 | 120.06 | 121.49 | 1,128,844 | -1.08(-0.88%) |
Jan 25, 2019 | 122.79 | 123.31 | 121.72 | 122.57 | 1,434,041 | +1.05(+0.86%) |
Jan 24, 2019 | 123.83 | 124.26 | 120.50 | 121.52 | 1,329,663 | -2.16(-1.74%) |
Jan 23, 2019 | 122.00 | 123.91 | 121.59 | 123.68 | 1,526,629 | +2.26(+1.86%) |
Jan 22, 2019 | 120.87 | 122.02 | 120.17 | 121.42 | 1,257,666 | +0.30(+0.25%) |
Jan 18, 2019 | 119.15 | 121.15 | 119.09 | 121.12 | 1,534,252 | +3.08(+2.61%) |
Jan 17, 2019 | 118.46 | 119.07 | 117.73 | 118.04 | 1,424,192 | -0.25(-0.21%) |
Jan 16, 2019 | 120.64 | 121.06 | 117.81 | 118.28 | 1,982,243 | -2.39(-1.98%) |
Jan 15, 2019 | 116.55 | 120.74 | 115.97 | 120.68 | 2,610,865 | +2.40(+2.03%) |
Jan 14, 2019 | 119.19 | 120.28 | 118.16 | 118.28 | 2,493,021 | -2.06(-1.71%) |
Jan 11, 2019 | 120.19 | 121.43 | 118.54 | 120.33 | 1,855,732 | -1.79(-1.46%) |
Jan 10, 2019 | 122.51 | 124.52 | 121.60 | 122.12 | 1,656,120 | -1.20(-0.97%) |
Jan 09, 2019 | 122.04 | 123.83 | 121.17 | 123.32 | 2,165,847 | +2.90(+2.41%) |
Jan 08, 2019 | 120.07 | 121.31 | 117.10 | 120.42 | 1,582,802 | +2.51(+2.13%) |
Jan 07, 2019 | 114.34 | 119.90 | 113.97 | 117.91 | 2,334,268 | +3.96(+3.48%) |
Jan 04, 2019 | 109.10 | 114.58 | 107.93 | 113.94 | 2,490,768 | +6.76(+6.31%) |
Jan 03, 2019 | 110.81 | 111.33 | 106.08 | 107.19 | 2,449,802 | -4.50(-4.03%) |
Jan 02, 2019 | 109.88 | 112.82 | 109.64 | 111.69 | 2,595,161 | -0.80(-0.71%) |
Dec 31, 2018 | 109.52 | 112.48 | 109.02 | 112.48 | 3,093,253 | +4.56(+4.23%) |
Dec 28, 2018 | 105.83 | 108.66 | 105.04 | 107.92 | 2,480,127 | +2.78(+2.64%) |
Dec 27, 2018 | 102.36 | 105.27 | 101.44 | 105.14 | 1,416,239 | +0.97(+0.94%) |
Dec 26, 2018 | 98.77 | 104.53 | 98.25 | 104.17 | 2,137,046 | +5.66(+5.75%) |
Dec 24, 2018 | 97.97 | 100.30 | 96.70 | 98.51 | 1,326,060 | -0.29(-0.30%) |
Dec 21, 2018 | 104.16 | 104.96 | 98.03 | 98.80 | 4,704,316 | -5.51(-5.28%) |
Dec 20, 2018 | 106.69 | 107.14 | 101.40 | 104.30 | 3,300,950 | -2.52(-2.35%) |
Dec 19, 2018 | 105.51 | 109.07 | 105.51 | 106.82 | 2,364,382 | +1.61(+1.53%) |
Dec 18, 2018 | 105.63 | 106.98 | 104.34 | 105.21 | 1,734,430 | +1.00(+0.96%) |
Dec 17, 2018 | 107.49 | 107.66 | 103.57 | 104.21 | 3,288,814 | -3.85(-3.56%) |
Dec 14, 2018 | 108.63 | 110.72 | 107.97 | 108.06 | 1,942,276 | -1.93(-1.75%) |
Dec 13, 2018 | 111.24 | 112.24 | 109.42 | 109.99 | 1,626,335 | -0.83(-0.74%) |
Dec 12, 2018 | 113.11 | 113.80 | 110.16 | 110.81 | 3,273,883 | -1.28(-1.14%) |
Dec 11, 2018 | 113.31 | 115.33 | 110.78 | 112.09 | 2,845,762 | +0.78(+0.70%) |
Dec 10, 2018 | 107.70 | 112.11 | 107.51 | 111.32 | 1,821,218 | +2.83(+2.61%) |
Dec 07, 2018 | 110.37 | 111.28 | 107.11 | 108.49 | 1,916,448 | -2.24(-2.02%) |
Dec 06, 2018 | 105.69 | 110.94 | 104.26 | 110.73 | 3,015,196 | +2.71(+2.51%) |
Dec 04, 2018 | 110.71 | 112.09 | 107.29 | 108.02 | 3,372,238 | -3.48(-3.12%) |
Dec 03, 2018 | 114.80 | 115.08 | 109.62 | 111.50 | 3,367,873 | -2.53(-2.22%) |
Nov 30, 2018 | 112.71 | 114.76 | 109.13 | 114.03 | 6,214,846 | +3.99(+3.63%) |
Nov 29, 2018 | 108.07 | 110.54 | 107.19 | 110.03 | 2,644,471 | +1.17(+1.08%) |
Nov 28, 2018 | 104.67 | 109.03 | 104.10 | 108.86 | 2,608,516 | +5.15(+4.97%) |
Nov 27, 2018 | 104.83 | 105.59 | 103.51 | 103.71 | 1,903,287 | -1.16(-1.11%) |
Nov 26, 2018 | 105.67 | 106.05 | 104.60 | 104.88 | 1,770,876 | +0.63(+0.60%) |
Nov 23, 2018 | 101.20 | 104.94 | 101.20 | 104.25 | 978,402 | +2.32(+2.27%) |
Nov 21, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.81(+0.80%) | |
Nov 20, 2018 | 100.29 | 103.88 | 100.29 | 101.12 | 3,069,027 | -3.41(-3.26%) |
Nov 19, 2018 | 106.24 | 106.63 | 103.49 | 104.53 | 3,032,056 | -2.46(-2.30%) |
Nov 16, 2018 | 107.32 | 109.98 | 105.63 | 106.99 | 2,016,533 | -0.49(-0.46%) |
Nov 15, 2018 | 105.35 | 108.96 | 105.28 | 107.48 | 3,769,041 | +3.70(+3.57%) |
Nov 14, 2018 | 103.94 | 106.41 | 101.62 | 103.78 | 2,549,244 | +1.22(+1.19%) |
Nov 13, 2018 | 101.09 | 103.90 | 99.53 | 102.56 | 2,371,350 | +1.62(+1.61%) |
Nov 12, 2018 | 101.71 | 101.92 | 98.83 | 100.94 | 1,252,169 | -1.83(-1.78%) |
Nov 09, 2018 | 101.89 | 103.19 | 101.27 | 102.77 | 1,161,990 | -0.57(-0.55%) |
Nov 08, 2018 | 101.99 | 103.34 | 100.52 | 103.34 | 1,200,773 | +1.50(+1.47%) |
Nov 07, 2018 | 98.96 | 103.29 | 98.96 | 101.84 | 1,871,914 | +4.38(+4.50%) |
Nov 06, 2018 | 97.15 | 98.44 | 96.05 | 97.46 | 1,181,089 | +0.05(+0.06%) |
Nov 05, 2018 | 96.76 | 97.46 | 94.74 | 97.40 | 715,444 | +1.08(+1.12%) |
Nov 02, 2018 | 98.81 | 99.06 | 95.89 | 96.32 | 866,283 | -2.24(-2.27%) |