Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 145.72 | 148.03 | 143.43 | 144.42 | 1,091,004 | -1.32(-0.91%) |
Oct 30, 2019 | 147.89 | 147.89 | 139.02 | 145.74 | 3,386,542 | -4.35(-2.90%) |
Oct 29, 2019 | 146.73 | 150.27 | 146.73 | 150.09 | 2,091,206 | +2.34(+1.58%) |
Oct 28, 2019 | 147.45 | 148.80 | 147.37 | 147.75 | 1,070,544 | +0.24(+0.16%) |
Oct 25, 2019 | 144.87 | 148.57 | 143.95 | 147.51 | 1,179,800 | +2.34(+1.61%) |
Oct 24, 2019 | 143.70 | 146.75 | 143.54 | 145.17 | 1,226,236 | +1.69(+1.18%) |
Oct 23, 2019 | 143.14 | 144.09 | 142.70 | 143.48 | 1,198,036 | +0.62(+0.43%) |
Oct 22, 2019 | 143.51 | 145.42 | 142.78 | 142.86 | 1,075,554 | -0.28(-0.20%) |
Oct 21, 2019 | 144.65 | 144.91 | 142.04 | 143.14 | 1,052,910 | -0.35(-0.24%) |
Oct 18, 2019 | 144.00 | 145.05 | 143.00 | 143.49 | 1,517,700 | +0.14(+0.10%) |
Oct 17, 2019 | 145.65 | 146.07 | 142.99 | 143.35 | 1,108,730 | -1.48(-1.02%) |
Oct 16, 2019 | 145.64 | 147.47 | 144.31 | 144.83 | 1,335,681 | -1.73(-1.18%) |
Oct 15, 2019 | 147.21 | 148.69 | 146.23 | 146.56 | 928,236 | +0.20(+0.14%) |
Oct 14, 2019 | 146.28 | 147.93 | 145.85 | 146.36 | 720,703 | +0.38(+0.26%) |
Oct 11, 2019 | 146.73 | 148.97 | 145.90 | 145.98 | 755,200 | +1.09(+0.75%) |
Oct 10, 2019 | 145.50 | 146.80 | 144.47 | 144.89 | 778,565 | -0.69(-0.47%) |
Oct 09, 2019 | 145.95 | 146.63 | 144.88 | 145.58 | 757,853 | +1.05(+0.73%) |
Oct 08, 2019 | 147.00 | 147.00 | 143.47 | 144.53 | 867,535 | -4.17(-2.80%) |
Oct 07, 2019 | 148.41 | 150.12 | 147.72 | 148.70 | 956,440 | -0.60(-0.40%) |
Oct 04, 2019 | 147.79 | 149.91 | 147.65 | 149.30 | 961,300 | +1.78(+1.21%) |
Oct 03, 2019 | 143.21 | 147.57 | 141.70 | 147.52 | 1,894,982 | +4.28(+2.99%) |
Oct 02, 2019 | 143.79 | 144.32 | 140.56 | 143.24 | 1,850,390 | -1.79(-1.23%) |
Oct 01, 2019 | 149.87 | 151.09 | 143.92 | 145.03 | 1,704,339 | -4.35(-2.91%) |
Sep 30, 2019 | 148.25 | 150.25 | 147.16 | 149.38 | 1,042,840 | +1.13(+0.76%) |
Sep 27, 2019 | 152.47 | 154.43 | 146.66 | 148.25 | 1,666,400 | -3.59(-2.36%) |
Sep 26, 2019 | 155.07 | 155.07 | 151.50 | 151.84 | 1,182,571 | -2.81(-1.82%) |
Sep 25, 2019 | 154.93 | 155.16 | 151.09 | 154.65 | 1,665,757 | -0.77(-0.50%) |
Sep 24, 2019 | 157.81 | 158.25 | 154.71 | 155.42 | 1,617,917 | -1.92(-1.22%) |
Sep 23, 2019 | 155.13 | 157.73 | 154.26 | 157.34 | 1,763,096 | +1.74(+1.12%) |
Sep 20, 2019 | 154.77 | 157.32 | 154.60 | 155.60 | 5,383,600 | +1.68(+1.09%) |
Sep 19, 2019 | 153.30 | 155.28 | 153.14 | 153.92 | 1,124,442 | +0.48(+0.31%) |
Sep 18, 2019 | 152.54 | 153.73 | 151.39 | 153.44 | 1,463,189 | +0.50(+0.33%) |
Sep 17, 2019 | 151.10 | 153.47 | 149.94 | 152.94 | 1,909,348 | +2.10(+1.39%) |
Sep 16, 2019 | 150.66 | 152.84 | 149.75 | 150.84 | 1,773,042 | -0.51(-0.34%) |
Sep 13, 2019 | 149.72 | 152.51 | 147.31 | 151.35 | 1,467,100 | +0.62(+0.41%) |
Sep 12, 2019 | 150.72 | 151.82 | 149.91 | 150.73 | 1,670,186 | +0.50(+0.33%) |
Sep 11, 2019 | 150.00 | 152.23 | 148.79 | 150.23 | 1,597,320 | -0.18(-0.12%) |
Sep 10, 2019 | 150.02 | 150.78 | 146.52 | 150.41 | 2,097,064 | -1.46(-0.96%) |
Sep 09, 2019 | 154.90 | 154.99 | 151.67 | 151.87 | 1,947,843 | -2.20(-1.43%) |
Sep 06, 2019 | 154.17 | 155.72 | 152.75 | 154.07 | 998,100 | -0.01(-0.01%) |
Sep 05, 2019 | 152.97 | 154.52 | 151.33 | 154.08 | 1,454,268 | +2.62(+1.73%) |
Sep 04, 2019 | 155.37 | 155.37 | 151.29 | 151.46 | 1,258,387 | -2.45(-1.59%) |
Sep 03, 2019 | 153.78 | 155.13 | 153.00 | 153.91 | 748,499 | -1.24(-0.80%) |
Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 793,200 | -0.83(-0.53%) |
Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 528,427 | +2.52(+1.64%) |
Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 840,879 | -0.20(-0.13%) |
Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 1,134,197 | -1.46(-0.94%) |
Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 707,976 | +1.97(+1.29%) |
Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 1,083,100 | -3.40(-2.17%) |
Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 790,992 | -0.64(-0.41%) |
Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 717,401 | +2.37(+1.53%) |
Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 585,161 | -1.90(-1.21%) |
Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 833,899 | +1.51(+0.97%) |
Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 863,300 | +3.06(+2.01%) |
Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 1,206,371 | +0.94(+0.62%) |
Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 1,437,298 | -5.87(-3.74%) |
Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 818,153 | +1.67(+1.07%) |
Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.41 | 998,805 | -0.59(-0.38%) |
Aug 09, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 2,073,900 | -2.10(-1.33%) |
Aug 08, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 941,456 | +2.85(+1.84%) |
Aug 07, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 1,114,313 | +0.80(+0.52%) |
Aug 06, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 833,392 | +2.65(+1.75%) |
Aug 05, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 1,478,419 | -5.28(-3.36%) |
Aug 02, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 1,057,500 | -1.13(-0.71%) |
Aug 01, 2019 | 159.73 | 160.88 | 157.28 | 158.21 | 760,634 | -0.96(-0.60%) |
Jul 31, 2019 | 160.28 | 161.51 | 157.91 | 159.17 | 1,030,387 | -1.36(-0.85%) |
Jul 30, 2019 | 158.39 | 161.06 | 157.10 | 160.53 | 1,054,452 | +1.23(+0.77%) |
Jul 29, 2019 | 159.58 | 160.12 | 158.10 | 159.30 | 734,080 | -0.58(-0.36%) |
Jul 26, 2019 | 160.83 | 161.44 | 158.64 | 159.88 | 657,300 | -0.21(-0.13%) |
Jul 25, 2019 | 160.75 | 161.88 | 159.82 | 160.09 | 1,527,917 | -0.52(-0.32%) |
Jul 24, 2019 | 156.72 | 162.62 | 154.20 | 160.61 | 1,946,776 | +3.85(+2.46%) |
Jul 23, 2019 | 156.81 | 157.16 | 155.16 | 156.76 | 1,041,135 | +0.49(+0.31%) |
Jul 22, 2019 | 156.08 | 158.14 | 156.03 | 156.27 | 890,698 | +0.42(+0.27%) |
Jul 19, 2019 | 157.74 | 158.02 | 155.30 | 155.85 | 1,020,000 | -1.43(-0.91%) |
Jul 18, 2019 | 156.02 | 157.59 | 154.38 | 157.28 | 1,067,406 | +1.26(+0.81%) |
Jul 17, 2019 | 156.38 | 157.56 | 155.85 | 156.02 | 861,420 | -0.55(-0.35%) |
Jul 16, 2019 | 159.39 | 159.99 | 156.45 | 156.57 | 715,326 | -1.83(-1.16%) |
Jul 15, 2019 | 158.19 | 158.87 | 157.41 | 158.40 | 586,087 | +1.04(+0.66%) |
Jul 12, 2019 | 158.51 | 159.13 | 156.37 | 157.36 | 783,500 | -1.88(-1.18%) |
Jul 11, 2019 | 159.28 | 159.34 | 157.24 | 159.24 | 1,046,867 | -0.11(-0.07%) |
Jul 10, 2019 | 159.27 | 159.99 | 158.32 | 159.35 | 1,380,244 | +0.81(+0.51%) |
Jul 09, 2019 | 158.44 | 159.57 | 157.66 | 158.54 | 1,455,915 | -0.60(-0.38%) |
Jul 08, 2019 | 160.52 | 160.52 | 158.58 | 159.14 | 1,358,874 | -1.76(-1.09%) |
Jul 05, 2019 | 160.96 | 161.18 | 158.73 | 160.90 | 814,200 | -0.56(-0.35%) |
Jul 03, 2019 | 161.36 | 161.87 | 160.59 | 161.46 | 794,200 | +0.57(+0.35%) |
Jul 02, 2019 | 160.51 | 161.00 | 157.56 | 160.89 | 1,100,845 | +0.19(+0.12%) |
Jul 01, 2019 | 162.12 | 164.13 | 158.80 | 160.70 | 1,199,738 | -0.20(-0.12%) |
Jun 28, 2019 | 156.82 | 160.91 | 156.12 | 160.90 | 3,479,000 | +4.27(+2.73%) |
Jun 27, 2019 | 156.18 | 157.58 | 155.80 | 156.63 | 657,658 | +1.00(+0.64%) |
Jun 26, 2019 | 154.20 | 156.21 | 152.94 | 155.63 | 1,520,974 | +1.49(+0.97%) |
Jun 25, 2019 | 158.30 | 158.51 | 153.38 | 154.14 | 1,623,864 | -3.29(-2.09%) |
Jun 24, 2019 | 157.68 | 159.01 | 155.59 | 157.43 | 1,428,467 | -1.24(-0.78%) |
Jun 21, 2019 | 155.76 | 158.99 | 154.53 | 158.67 | 2,799,300 | +4.15(+2.69%) |
Jun 20, 2019 | 156.88 | 159.54 | 153.08 | 154.52 | 1,865,791 | +0.28(+0.18%) |
Jun 19, 2019 | 145.66 | 155.13 | 145.66 | 154.24 | 4,013,962 | +8.58(+5.89%) |
Jun 18, 2019 | 143.03 | 146.50 | 142.27 | 145.66 | 2,138,729 | +4.21(+2.98%) |
Jun 17, 2019 | 141.48 | 142.67 | 140.98 | 141.45 | 941,958 | +0.15(+0.11%) |
Jun 14, 2019 | 141.40 | 143.83 | 140.65 | 141.30 | 1,090,400 | +0.22(+0.16%) |
Jun 13, 2019 | 140.32 | 141.51 | 139.59 | 141.08 | 1,574,530 | +1.18(+0.84%) |
Jun 12, 2019 | 139.44 | 140.23 | 137.79 | 139.90 | 1,142,596 | +0.47(+0.34%) |
Jun 11, 2019 | 140.46 | 141.32 | 138.64 | 139.43 | 1,243,089 | -0.29(-0.21%) |
Jun 10, 2019 | 139.64 | 140.42 | 138.19 | 139.72 | 1,270,356 | +0.98(+0.71%) |
Jun 07, 2019 | 138.44 | 139.16 | 136.89 | 138.74 | 889,800 | +1.33(+0.97%) |
Jun 06, 2019 | 138.75 | 140.36 | 137.15 | 137.41 | 871,481 | -0.76(-0.55%) |
Jun 05, 2019 | 136.93 | 138.64 | 136.09 | 138.17 | 1,283,456 | +2.60(+1.92%) |
Jun 04, 2019 | 133.43 | 135.74 | 131.87 | 135.57 | 1,838,287 | +2.62(+1.97%) |
Jun 03, 2019 | 136.32 | 138.00 | 132.81 | 132.95 | 2,051,563 | -2.90(-2.13%) |
May 31, 2019 | 134.93 | 136.96 | 134.39 | 135.85 | 972,100 | -0.28(-0.21%) |
May 30, 2019 | 135.64 | 136.97 | 135.13 | 136.13 | 539,569 | +0.81(+0.60%) |
May 29, 2019 | 135.78 | 136.72 | 134.77 | 135.32 | 903,905 | -1.29(-0.94%) |
May 28, 2019 | 137.90 | 139.03 | 136.47 | 136.61 | 1,418,541 | +0.23(+0.17%) |
May 24, 2019 | 135.44 | 137.62 | 135.44 | 136.38 | 976,300 | +1.94(+1.44%) |
May 23, 2019 | 133.91 | 134.46 | 132.18 | 134.44 | 1,325,915 | -0.38(-0.28%) |
May 22, 2019 | 134.29 | 135.25 | 133.26 | 134.82 | 1,246,630 | +0.25(+0.19%) |
May 21, 2019 | 134.70 | 135.48 | 134.18 | 134.57 | 699,918 | +0.90(+0.67%) |
May 20, 2019 | 133.33 | 135.07 | 132.76 | 133.67 | 1,022,199 | +0.00(+0.00%) |
May 17, 2019 | 133.53 | 135.48 | 133.09 | 133.67 | 1,372,500 | -1.57(-1.16%) |
May 16, 2019 | 136.02 | 136.59 | 134.47 | 135.24 | 787,193 | -0.03(-0.02%) |
May 15, 2019 | 133.53 | 136.49 | 132.79 | 135.27 | 997,344 | +0.72(+0.54%) |
May 14, 2019 | 133.00 | 135.17 | 133.00 | 134.55 | 1,036,436 | +2.27(+1.72%) |
May 13, 2019 | 131.41 | 133.45 | 130.77 | 132.28 | 1,446,371 | -1.88(-1.40%) |
May 10, 2019 | 132.46 | 134.50 | 130.84 | 134.16 | 1,648,500 | +1.02(+0.77%) |
May 09, 2019 | 131.96 | 134.05 | 131.35 | 133.14 | 1,337,529 | -0.08(-0.06%) |
May 08, 2019 | 134.74 | 135.13 | 132.84 | 133.22 | 1,140,354 | -1.15(-0.86%) |
May 07, 2019 | 137.50 | 138.81 | 133.17 | 134.37 | 1,124,856 | -4.40(-3.17%) |
May 06, 2019 | 136.87 | 138.81 | 136.75 | 138.77 | 1,189,414 | -0.07(-0.05%) |
May 03, 2019 | 137.25 | 139.12 | 136.36 | 138.84 | 1,597,500 | +2.70(+1.98%) |
May 02, 2019 | 134.41 | 136.21 | 132.73 | 136.14 | 1,417,057 | +1.15(+0.85%) |
May 01, 2019 | 137.21 | 137.99 | 134.13 | 134.99 | 1,773,665 | -3.91(-2.81%) |
Apr 30, 2019 | 139.28 | 140.26 | 138.67 | 138.90 | 1,127,332 | -0.19(-0.14%) |
Apr 29, 2019 | 139.43 | 140.00 | 137.73 | 139.09 | 844,438 | +0.39(+0.28%) |
Apr 26, 2019 | 137.38 | 138.79 | 136.26 | 138.70 | 930,000 | +1.34(+0.98%) |
Apr 25, 2019 | 135.80 | 137.95 | 134.99 | 137.36 | 1,212,413 | +1.57(+1.16%) |
Apr 24, 2019 | 137.00 | 137.85 | 134.60 | 135.79 | 1,240,764 | -1.23(-0.90%) |
Apr 23, 2019 | 133.92 | 138.10 | 132.82 | 137.02 | 1,195,240 | +2.65(+1.97%) |
Apr 22, 2019 | 132.86 | 134.59 | 132.21 | 134.37 | 1,144,835 | +1.36(+1.02%) |
Apr 18, 2019 | 132.40 | 134.65 | 131.03 | 133.01 | 1,190,600 | +0.70(+0.53%) |
Apr 17, 2019 | 137.36 | 137.36 | 131.34 | 132.31 | 2,170,287 | -3.98(-2.92%) |
Apr 16, 2019 | 142.40 | 142.48 | 135.70 | 136.29 | 1,243,017 | -4.79(-3.40%) |
Apr 15, 2019 | 142.50 | 143.15 | 140.54 | 141.08 | 966,546 | -1.44(-1.01%) |
Apr 12, 2019 | 143.90 | 144.65 | 142.35 | 142.52 | 814,300 | -0.66(-0.46%) |
Apr 11, 2019 | 144.85 | 144.85 | 142.74 | 143.18 | 909,449 | -1.63(-1.13%) |
Apr 10, 2019 | 144.87 | 146.10 | 144.39 | 144.81 | 1,256,068 | +0.52(+0.36%) |
Apr 09, 2019 | 143.76 | 145.22 | 143.49 | 144.29 | 973,276 | +0.25(+0.17%) |
Apr 08, 2019 | 144.33 | 144.33 | 141.88 | 144.04 | 757,417 | -0.22(-0.15%) |
Apr 05, 2019 | 142.75 | 144.66 | 142.21 | 144.26 | 1,398,900 | +2.03(+1.43%) |
Apr 04, 2019 | 144.84 | 144.84 | 140.88 | 142.23 | 1,738,010 | -2.17(-1.50%) |
Apr 03, 2019 | 145.26 | 145.72 | 144.04 | 144.40 | 1,865,014 | +0.10(+0.07%) |
Apr 02, 2019 | 144.24 | 144.97 | 143.84 | 144.30 | 771,561 | -0.01(-0.01%) |
Apr 01, 2019 | 145.25 | 145.60 | 144.28 | 144.31 | 984,904 | +0.46(+0.32%) |
Mar 29, 2019 | 142.68 | 144.28 | 142.09 | 143.85 | 1,059,500 | +2.01(+1.42%) |
Mar 28, 2019 | 141.80 | 142.25 | 140.24 | 141.84 | 760,698 | +0.69(+0.49%) |
Mar 27, 2019 | 143.30 | 143.81 | 139.87 | 141.15 | 1,102,350 | -2.51(-1.75%) |
Mar 26, 2019 | 142.96 | 143.98 | 142.58 | 143.66 | 700,774 | +2.07(+1.46%) |
Mar 25, 2019 | 141.55 | 142.15 | 139.76 | 141.59 | 1,217,754 | -0.06(-0.04%) |
Mar 22, 2019 | 143.34 | 144.48 | 141.57 | 141.65 | 1,016,000 | -2.61(-1.81%) |
Mar 21, 2019 | 141.43 | 144.55 | 140.32 | 144.26 | 1,604,526 | +1.01(+0.71%) |
Mar 20, 2019 | 144.66 | 144.67 | 142.81 | 143.25 | 1,432,897 | -1.20(-0.83%) |
Mar 19, 2019 | 143.61 | 145.16 | 143.31 | 144.45 | 1,128,234 | +1.37(+0.96%) |
Mar 18, 2019 | 140.05 | 143.11 | 140.05 | 143.08 | 1,392,026 | +1.55(+1.10%) |
Mar 15, 2019 | 140.66 | 142.43 | 140.66 | 141.53 | 1,938,900 | +0.55(+0.39%) |
Mar 14, 2019 | 141.59 | 142.47 | 140.83 | 140.98 | 712,700 | -0.57(-0.40%) |
Mar 13, 2019 | 140.72 | 142.28 | 140.71 | 141.55 | 1,093,194 | +1.70(+1.22%) |
Mar 12, 2019 | 140.05 | 140.25 | 138.81 | 139.85 | 1,880,472 | +0.44(+0.32%) |
Mar 11, 2019 | 137.68 | 139.60 | 137.35 | 139.41 | 1,423,400 | +1.98(+1.44%) |
Mar 08, 2019 | 136.78 | 137.78 | 136.22 | 137.43 | 799,500 | -0.42(-0.30%) |
Mar 07, 2019 | 139.16 | 139.16 | 137.14 | 137.85 | 2,836,399 | -1.34(-0.96%) |
Mar 06, 2019 | 140.42 | 141.84 | 138.84 | 139.19 | 2,776,929 | -2.30(-1.63%) |
Mar 05, 2019 | 141.69 | 143.45 | 141.29 | 141.49 | 1,367,631 | +0.00(+0.00%) |
Mar 04, 2019 | 143.64 | 144.77 | 139.80 | 141.49 | 973,865 | -1.86(-1.30%) |
Mar 01, 2019 | 140.90 | 143.92 | 140.90 | 143.35 | 1,375,600 | +3.25(+2.32%) |
Feb 28, 2019 | 141.30 | 141.39 | 140.05 | 140.10 | 1,218,482 | -1.54(-1.09%) |
Feb 27, 2019 | 140.50 | 142.09 | 140.25 | 141.64 | 1,051,395 | +0.65(+0.46%) |
Feb 26, 2019 | 141.63 | 142.14 | 140.38 | 140.99 | 1,307,121 | -0.78(-0.55%) |
Feb 25, 2019 | 143.29 | 143.66 | 141.67 | 141.77 | 1,156,997 | -0.69(-0.48%) |
Feb 22, 2019 | 141.70 | 143.08 | 141.15 | 142.46 | 1,050,500 | +0.44(+0.31%) |
Feb 21, 2019 | 141.19 | 142.85 | 140.83 | 142.02 | 1,550,041 | +0.83(+0.59%) |
Feb 20, 2019 | 141.68 | 141.68 | 139.90 | 141.19 | 1,058,400 | -0.30(-0.21%) |
Feb 19, 2019 | 141.32 | 142.67 | 140.67 | 141.49 | 1,080,264 | -0.36(-0.25%) |
Feb 15, 2019 | 142.81 | 143.36 | 140.17 | 141.85 | 1,754,400 | +0.72(+0.51%) |
Feb 14, 2019 | 135.00 | 143.42 | 135.00 | 141.13 | 3,219,613 | +9.31(+7.06%) |
Feb 13, 2019 | 132.29 | 132.37 | 130.18 | 131.82 | 1,245,536 | +0.16(+0.12%) |
Feb 12, 2019 | 129.78 | 131.83 | 128.90 | 131.66 | 1,647,057 | +2.56(+1.98%) |
Feb 11, 2019 | 128.70 | 129.97 | 128.70 | 129.10 | 794,893 | +0.29(+0.23%) |
Feb 08, 2019 | 128.65 | 129.22 | 128.23 | 128.81 | 935,300 | -0.84(-0.65%) |
Feb 07, 2019 | 139.65 | 139.65 | 128.49 | 129.65 | 919,495 | -1.01(-0.77%) |
Feb 06, 2019 | 129.93 | 131.09 | 129.50 | 130.66 | 638,228 | +0.57(+0.44%) |
Feb 05, 2019 | 128.93 | 130.64 | 128.93 | 130.09 | 952,531 | +1.07(+0.83%) |
Feb 04, 2019 | 129.37 | 129.96 | 128.47 | 129.02 | 1,156,304 | -0.54(-0.42%) |
Feb 01, 2019 | 129.13 | 130.00 | 128.16 | 129.56 | 1,076,800 | +0.55(+0.43%) |
Jan 31, 2019 | 127.19 | 129.09 | 126.50 | 129.01 | 941,529 | +1.45(+1.14%) |
Jan 30, 2019 | 124.72 | 127.99 | 124.55 | 127.56 | 530,481 | +2.67(+2.14%) |
Jan 29, 2019 | 124.90 | 125.34 | 123.87 | 124.89 | 659,796 | +0.20(+0.16%) |
Jan 28, 2019 | 124.71 | 125.15 | 123.57 | 124.69 | 888,152 | -1.29(-1.02%) |
Jan 25, 2019 | 125.15 | 126.75 | 125.15 | 125.98 | 1,004,400 | +0.87(+0.70%) |
Jan 24, 2019 | 125.84 | 125.98 | 123.90 | 125.11 | 1,363,839 | -1.02(-0.81%) |
Jan 23, 2019 | 125.62 | 126.54 | 123.70 | 126.13 | 989,721 | +1.27(+1.02%) |
Jan 22, 2019 | 126.15 | 126.73 | 124.45 | 124.86 | 1,314,263 | -2.33(-1.83%) |
Jan 18, 2019 | 126.41 | 127.61 | 124.91 | 127.19 | 2,140,000 | +3.10(+2.50%) |
Jan 17, 2019 | 124.14 | 124.74 | 122.55 | 124.09 | 1,268,486 | -0.65(-0.52%) |
Jan 16, 2019 | 123.59 | 125.82 | 123.51 | 124.74 | 1,493,454 | +1.86(+1.51%) |
Jan 15, 2019 | 121.57 | 122.97 | 121.21 | 122.88 | 1,291,221 | +1.39(+1.14%) |
Jan 14, 2019 | 121.72 | 122.15 | 121.17 | 121.49 | 919,611 | -1.32(-1.07%) |
Jan 11, 2019 | 123.42 | 123.42 | 121.11 | 122.81 | 1,136,000 | -0.55(-0.45%) |
Jan 10, 2019 | 121.57 | 123.43 | 120.30 | 123.36 | 1,032,394 | +1.20(+0.98%) |
Jan 09, 2019 | 120.00 | 122.55 | 120.00 | 122.16 | 1,609,272 | +2.53(+2.11%) |
Jan 08, 2019 | 118.29 | 119.70 | 116.96 | 119.63 | 1,286,786 | +2.43(+2.07%) |
Jan 07, 2019 | 115.26 | 118.64 | 114.75 | 117.20 | 1,170,756 | +2.13(+1.85%) |
Jan 04, 2019 | 111.21 | 115.99 | 110.53 | 115.07 | 1,402,400 | +5.11(+4.65%) |
Jan 03, 2019 | 112.75 | 113.17 | 107.79 | 109.96 | 2,178,879 | -4.35(-3.81%) |
Jan 02, 2019 | 114.41 | 115.76 | 112.38 | 114.31 | 1,155,698 | -1.86(-1.60%) |
Dec 31, 2018 | 114.61 | 116.19 | 114.35 | 116.17 | 991,300 | +2.26(+1.98%) |
Dec 28, 2018 | 112.80 | 115.28 | 111.95 | 113.91 | 1,280,500 | +1.53(+1.36%) |
Dec 27, 2018 | 109.32 | 112.44 | 107.95 | 112.38 | 997,730 | +1.19(+1.07%) |
Dec 26, 2018 | 105.78 | 111.45 | 105.52 | 111.19 | 1,253,032 | +5.49(+5.19%) |
Dec 24, 2018 | 107.42 | 107.80 | 104.90 | 105.70 | 876,200 | -2.52(-2.33%) |
Dec 21, 2018 | 110.13 | 111.21 | 107.59 | 108.22 | 2,710,700 | -1.98(-1.80%) |
Dec 20, 2018 | 113.08 | 114.00 | 109.52 | 110.20 | 2,022,998 | -3.59(-3.15%) |
Dec 19, 2018 | 115.28 | 116.57 | 111.62 | 113.79 | 1,714,459 | -1.67(-1.45%) |
Dec 18, 2018 | 116.24 | 116.99 | 114.06 | 115.46 | 1,988,900 | -0.20(-0.17%) |
Dec 17, 2018 | 117.50 | 118.04 | 114.92 | 115.66 | 2,106,081 | -2.36(-2.00%) |
Dec 14, 2018 | 120.71 | 120.71 | 117.60 | 118.02 | 1,429,200 | -3.48(-2.86%) |
Dec 13, 2018 | 122.73 | 123.82 | 119.61 | 121.50 | 977,805 | -0.84(-0.69%) |
Dec 12, 2018 | 122.52 | 125.03 | 122.10 | 122.34 | 1,517,874 | +0.84(+0.69%) |
Dec 11, 2018 | 120.11 | 122.34 | 120.11 | 121.50 | 1,666,372 | +2.38(+2.00%) |
Dec 10, 2018 | 118.60 | 119.34 | 115.73 | 119.12 | 1,402,755 | +1.14(+0.97%) |
Dec 07, 2018 | 121.04 | 121.81 | 117.05 | 117.98 | 1,535,100 | -3.87(-3.18%) |
Dec 06, 2018 | 121.35 | 121.86 | 118.35 | 121.85 | 1,714,978 | -1.30(-1.06%) |
Dec 04, 2018 | 127.19 | 127.89 | 123.04 | 123.15 | 2,852,200 | -4.23(-3.32%) |
Dec 03, 2018 | 128.64 | 129.01 | 126.85 | 127.38 | 2,024,399 | +2.31(+1.85%) |
Nov 30, 2018 | 123.64 | 125.25 | 121.82 | 125.07 | 2,966,300 | +0.12(+0.10%) |
Nov 29, 2018 | 123.65 | 126.12 | 123.65 | 124.95 | 947,783 | +0.77(+0.62%) |
Nov 28, 2018 | 120.41 | 124.21 | 120.03 | 124.18 | 1,231,593 | +4.11(+3.42%) |
Nov 27, 2018 | 118.88 | 120.30 | 118.49 | 120.07 | 1,164,870 | +0.49(+0.41%) |
Nov 26, 2018 | 118.78 | 119.92 | 118.14 | 119.58 | 930,091 | +1.85(+1.57%) |
Nov 23, 2018 | 115.67 | 119.01 | 115.15 | 117.73 | 286,300 | +1.52(+1.31%) |
Nov 21, 2018 | 116.21 | 116.21 | 116.21 | 0 | +0.36(+0.31%) | |
Nov 20, 2018 | 114.33 | 117.06 | 113.12 | 115.85 | 1,266,194 | +0.41(+0.36%) |
Nov 19, 2018 | 119.56 | 120.27 | 114.86 | 115.44 | 1,221,699 | -3.95(-3.31%) |
Nov 16, 2018 | 118.58 | 120.46 | 117.69 | 119.39 | 1,730,700 | +0.26(+0.22%) |
Nov 15, 2018 | 117.20 | 119.40 | 115.39 | 119.13 | 1,312,065 | +1.72(+1.46%) |
Nov 14, 2018 | 120.37 | 122.57 | 117.22 | 117.41 | 1,351,695 | -2.25(-1.88%) |
Nov 13, 2018 | 121.49 | 122.81 | 119.54 | 119.66 | 1,230,010 | -1.46(-1.21%) |
Nov 12, 2018 | 123.67 | 123.91 | 120.27 | 121.12 | 711,895 | -3.05(-2.46%) |
Nov 09, 2018 | 125.21 | 126.03 | 122.77 | 124.17 | 656,400 | -1.52(-1.21%) |
Nov 08, 2018 | 125.91 | 126.83 | 125.29 | 125.69 | 701,930 | -0.93(-0.73%) |
Nov 07, 2018 | 123.77 | 126.77 | 123.45 | 126.62 | 932,197 | +4.25(+3.47%) |
Nov 06, 2018 | 121.78 | 122.88 | 121.31 | 122.37 | 775,203 | +0.70(+0.58%) |
Nov 05, 2018 | 122.31 | 122.31 | 120.80 | 121.67 | 1,786,339 | -0.04(-0.03%) |
Nov 02, 2018 | 122.90 | 123.55 | 120.42 | 121.71 | 1,135,700 | -0.53(-0.43%) |