Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1124 | 1124 | 1096 | 1102 | 298,300 | -12.02(-1.08%) |
Aug 29, 2019 | 1103 | 1122 | 1102 | 1114 | 240,008 | +16.02(+1.46%) |
Aug 28, 2019 | 1064 | 1105 | 1060 | 1098 | 339,683 | +32.90(+3.09%) |
Aug 27, 2019 | 1071 | 1079 | 1061 | 1065 | 317,783 | -2.17(-0.20%) |
Aug 26, 2019 | 1072 | 1073 | 1060 | 1067 | 164,524 | +1.68(+0.16%) |
Aug 23, 2019 | 1079 | 1088 | 1062 | 1065 | 301,800 | -16.27(-1.50%) |
Aug 22, 2019 | 1086 | 1093 | 1074 | 1082 | 205,308 | -6.42(-0.59%) |
Aug 21, 2019 | 1099 | 1102 | 1085 | 1088 | 249,885 | -3.14(-0.29%) |
Aug 20, 2019 | 1099 | 1110 | 1091 | 1091 | 213,139 | -4.39(-0.40%) |
Aug 19, 2019 | 1100 | 1106 | 1088 | 1096 | 218,333 | +3.76(+0.34%) |
Aug 16, 2019 | 1086 | 1097 | 1080 | 1092 | 262,000 | +8.20(+0.76%) |
Aug 15, 2019 | 1062 | 1088 | 1053 | 1084 | 375,875 | +23.86(+2.25%) |
Aug 14, 2019 | 1070 | 1075 | 1059 | 1060 | 386,348 | -21.60(-2.00%) |
Aug 13, 2019 | 1050 | 1086 | 1033 | 1081 | 433,830 | +8.62(+0.80%) |
Aug 12, 2019 | 1085 | 1086 | 1065 | 1073 | 263,927 | -16.00(-1.47%) |
Aug 09, 2019 | 1087 | 1108 | 1084 | 1089 | 204,100 | +0.49(+0.05%) |
Aug 08, 2019 | 1078 | 1095 | 1078 | 1088 | 198,874 | +13.40(+1.25%) |
Aug 07, 2019 | 1077 | 1078 | 1057 | 1075 | 196,616 | -7.49(-0.69%) |
Aug 06, 2019 | 1063 | 1085 | 1054 | 1082 | 232,680 | +19.34(+1.82%) |
Aug 05, 2019 | 1082 | 1085 | 1055 | 1063 | 391,475 | -33.20(-3.03%) |
Aug 02, 2019 | 1097 | 1102 | 1087 | 1096 | 250,600 | -6.70(-0.61%) |
Aug 01, 2019 | 1124 | 1124 | 1095 | 1103 | 328,125 | -20.22(-1.80%) |
Jul 31, 2019 | 1142 | 1142 | 1108 | 1123 | 275,052 | -21.16(-1.85%) |
Jul 30, 2019 | 1147 | 1148 | 1140 | 1144 | 171,856 | -4.62(-0.40%) |
Jul 29, 2019 | 1143 | 1151 | 1140 | 1149 | 191,944 | +2.64(+0.23%) |
Jul 26, 2019 | 1146 | 1150 | 1142 | 1146 | 233,800 | -0.03(-0.00%) |
Jul 25, 2019 | 1167 | 1172 | 1142 | 1146 | 311,746 | -26.73(-2.28%) |
Jul 24, 2019 | 1171 | 1175 | 1162 | 1173 | 162,407 | +1.63(+0.14%) |
Jul 23, 2019 | 1175 | 1176 | 1157 | 1171 | 180,149 | -3.85(-0.33%) |
Jul 22, 2019 | 1172 | 1179 | 1166 | 1175 | 177,374 | +2.91(+0.25%) |
Jul 19, 2019 | 1166 | 1181 | 1162 | 1172 | 205,600 | +9.40(+0.81%) |
Jul 18, 2019 | 1152 | 1163 | 1123 | 1163 | 321,572 | +2.85(+0.25%) |
Jul 17, 2019 | 1183 | 1183 | 1159 | 1160 | 221,107 | -20.00(-1.69%) |
Jul 16, 2019 | 1180 | 1187 | 1170 | 1180 | 201,492 | +1.62(+0.14%) |
Jul 15, 2019 | 1169 | 1180 | 1164 | 1178 | 179,698 | +13.67(+1.17%) |
Jul 12, 2019 | 1147 | 1167 | 1147 | 1165 | 142,700 | +15.80(+1.38%) |
Jul 11, 2019 | 1149 | 1155 | 1144 | 1149 | 190,460 | +0.44(+0.04%) |
Jul 10, 2019 | 1148 | 1153 | 1140 | 1148 | 155,769 | +5.38(+0.47%) |
Jul 09, 2019 | 1143 | 1155 | 1140 | 1143 | 181,010 | -1.13(-0.10%) |
Jul 08, 2019 | 1132 | 1146 | 1130 | 1144 | 163,512 | +13.91(+1.23%) |
Jul 05, 2019 | 1130 | 1136 | 1124 | 1130 | 129,700 | -0.07(-0.01%) |
Jul 03, 2019 | 1120 | 1135 | 1117 | 1130 | 107,500 | +14.90(+1.34%) |
Jul 02, 2019 | 1103 | 1117 | 1100 | 1115 | 175,293 | +16.69(+1.52%) |
Jul 01, 2019 | 1109 | 1117 | 1092 | 1099 | 200,928 | -0.68(-0.06%) |
Jun 28, 2019 | 1095 | 1102 | 1085 | 1099 | 360,700 | +15.39(+1.42%) |
Jun 27, 2019 | 1091 | 1092 | 1077 | 1084 | 204,745 | -2.52(-0.23%) |
Jun 26, 2019 | 1096 | 1100 | 1079 | 1087 | 244,298 | -11.23(-1.02%) |
Jun 25, 2019 | 1109 | 1109 | 1096 | 1098 | 261,848 | -13.12(-1.18%) |
Jun 24, 2019 | 1122 | 1122 | 1103 | 1111 | 220,302 | -7.52(-0.67%) |
Jun 21, 2019 | 1126 | 1126 | 1110 | 1118 | 267,400 | -9.73(-0.86%) |
Jun 20, 2019 | 1125 | 1135 | 1113 | 1128 | 219,152 | +5.55(+0.49%) |
Jun 19, 2019 | 1124 | 1133 | 1106 | 1123 | 276,476 | -3.35(-0.30%) |
Jun 18, 2019 | 1129 | 1135 | 1124 | 1126 | 279,480 | +1.64(+0.15%) |
Jun 17, 2019 | 1124 | 1128 | 1119 | 1124 | 213,471 | +4.49(+0.40%) |
Jun 14, 2019 | 1117 | 1121 | 1108 | 1120 | 192,400 | +5.92(+0.53%) |
Jun 13, 2019 | 1116 | 1120 | 1107 | 1114 | 200,125 | +7.18(+0.65%) |
Jun 12, 2019 | 1096 | 1109 | 1090 | 1107 | 213,267 | +11.38(+1.04%) |
Jun 11, 2019 | 1114 | 1119 | 1093 | 1095 | 279,749 | -15.84(-1.43%) |
Jun 10, 2019 | 1105 | 1120 | 1097 | 1111 | 188,124 | +12.09(+1.10%) |
Jun 07, 2019 | 1095 | 1111 | 1095 | 1099 | 333,700 | +8.60(+0.79%) |
Jun 06, 2019 | 1074 | 1095 | 1058 | 1091 | 345,932 | +21.65(+2.03%) |
Jun 05, 2019 | 1045 | 1069 | 1042 | 1069 | 307,687 | +32.62(+3.15%) |
Jun 04, 2019 | 1044 | 1050 | 1031 | 1036 | 296,031 | -1.38(-0.13%) |
Jun 03, 2019 | 1027 | 1050 | 1027 | 1038 | 357,183 | +10.54(+1.03%) |
May 31, 2019 | 1030 | 1033 | 1010 | 1027 | 498,800 | -18.18(-1.74%) |
May 30, 2019 | 1033 | 1047 | 1031 | 1045 | 204,921 | +17.75(+1.73%) |
May 29, 2019 | 1044 | 1045 | 1022 | 1028 | 356,970 | -23.60(-2.25%) |
May 28, 2019 | 1055 | 1082 | 1050 | 1051 | 502,194 | -1.05(-0.10%) |
May 24, 2019 | 1039 | 1056 | 1037 | 1052 | 371,500 | +17.37(+1.68%) |
May 23, 2019 | 1037 | 1037 | 1020 | 1035 | 284,921 | -9.11(-0.87%) |
May 22, 2019 | 1021 | 1047 | 1021 | 1044 | 318,034 | +11.68(+1.13%) |
May 21, 2019 | 1007 | 1038 | 980.72 | 1032 | 697,685 | +54.42(+5.57%) |
May 20, 2019 | 984.38 | 991.52 | 974.66 | 977.83 | 427,332 | -6.26(-0.64%) |
May 17, 2019 | 976.37 | 993.18 | 976.37 | 984.09 | 279,600 | +2.75(+0.28%) |
May 16, 2019 | 979.11 | 992.72 | 970.34 | 981.34 | 274,629 | +2.98(+0.30%) |
May 15, 2019 | 987.37 | 988.70 | 975.59 | 978.36 | 203,600 | -11.44(-1.16%) |
May 14, 2019 | 985.24 | 992.80 | 979.70 | 989.80 | 274,547 | +7.24(+0.74%) |
May 13, 2019 | 989.06 | 993.53 | 980.62 | 982.56 | 269,182 | -18.03(-1.80%) |
May 10, 2019 | 1000 | 1006 | 984.05 | 1001 | 250,300 | -3.89(-0.39%) |
May 09, 2019 | 1000 | 1008 | 994.42 | 1004 | 238,835 | -1.12(-0.11%) |
May 08, 2019 | 1016 | 1019 | 1001 | 1006 | 231,028 | -9.76(-0.96%) |
May 07, 2019 | 1030 | 1034 | 1010 | 1015 | 233,664 | -15.28(-1.48%) |
May 06, 2019 | 1024 | 1039 | 1018 | 1031 | 228,040 | -2.74(-0.27%) |
May 03, 2019 | 1043 | 1049 | 1026 | 1033 | 253,800 | -4.93(-0.47%) |
May 02, 2019 | 1025 | 1039 | 1024 | 1038 | 195,497 | +14.41(+1.41%) |
May 01, 2019 | 1030 | 1046 | 1023 | 1024 | 236,961 | -4.41(-0.43%) |
Apr 30, 2019 | 1020 | 1030 | 1015 | 1028 | 255,121 | +5.81(+0.57%) |
Apr 29, 2019 | 1033 | 1036 | 1022 | 1022 | 198,282 | -11.05(-1.07%) |
Apr 26, 2019 | 1023 | 1043 | 1023 | 1034 | 278,500 | -8.80(-0.84%) |
Apr 25, 2019 | 1035 | 1047 | 1023 | 1042 | 370,168 | -0.25(-0.02%) |
Apr 24, 2019 | 1049 | 1057 | 1041 | 1043 | 206,785 | -5.16(-0.49%) |
Apr 23, 2019 | 1035 | 1061 | 1032 | 1048 | 308,426 | +12.56(+1.21%) |
Apr 22, 2019 | 1045 | 1047 | 1035 | 1035 | 234,114 | -9.85(-0.94%) |
Apr 18, 2019 | 1049 | 1050 | 1032 | 1045 | 268,800 | -6.32(-0.60%) |
Apr 17, 2019 | 1067 | 1069 | 1040 | 1051 | 230,671 | -10.22(-0.96%) |
Apr 16, 2019 | 1069 | 1070 | 1058 | 1062 | 245,914 | -3.00(-0.28%) |
Apr 15, 2019 | 1064 | 1075 | 1057 | 1065 | 324,063 | +4.29(+0.40%) |
Apr 12, 2019 | 1070 | 1072 | 1055 | 1060 | 247,400 | -8.27(-0.77%) |
Apr 11, 2019 | 1064 | 1071 | 1059 | 1069 | 261,472 | +8.40(+0.79%) |
Apr 10, 2019 | 1047 | 1063 | 1042 | 1060 | 324,925 | +19.77(+1.90%) |
Apr 09, 2019 | 1050 | 1054 | 1038 | 1040 | 276,688 | -12.14(-1.15%) |
Apr 08, 2019 | 1048 | 1058 | 1044 | 1053 | 290,106 | +4.02(+0.38%) |
Apr 05, 2019 | 1045 | 1050 | 1037 | 1049 | 251,900 | +7.83(+0.75%) |
Apr 04, 2019 | 1044 | 1049 | 1034 | 1041 | 219,153 | -4.84(-0.46%) |
Apr 03, 2019 | 1047 | 1050 | 1042 | 1046 | 187,071 | +3.55(+0.34%) |
Apr 02, 2019 | 1032 | 1044 | 1030 | 1042 | 202,711 | +12.27(+1.19%) |
Apr 01, 2019 | 1039 | 1049 | 1018 | 1030 | 332,421 | +5.59(+0.55%) |
Mar 29, 2019 | 1010 | 1028 | 1005 | 1024 | 322,000 | +18.95(+1.89%) |
Mar 28, 2019 | 1005 | 1011 | 1004 | 1005 | 239,988 | +1.97(+0.20%) |
Mar 27, 2019 | 996.42 | 1008 | 989.53 | 1003 | 271,271 | +5.89(+0.59%) |
Mar 26, 2019 | 999.31 | 1005 | 987.28 | 997.31 | 262,281 | +1.45(+0.15%) |
Mar 25, 2019 | 982.47 | 1002 | 982.47 | 995.86 | 197,090 | +14.59(+1.49%) |
Mar 22, 2019 | 999.97 | 1016 | 979.25 | 981.27 | 299,000 | -19.82(-1.98%) |
Mar 21, 2019 | 984.50 | 1004 | 983.46 | 1001 | 292,434 | +20.11(+2.05%) |
Mar 20, 2019 | 976.09 | 982.98 | 970.80 | 980.98 | 323,647 | +1.99(+0.20%) |
Mar 19, 2019 | 980.00 | 988.24 | 976.38 | 978.99 | 315,334 | +3.40(+0.35%) |
Mar 18, 2019 | 961.84 | 984.73 | 961.84 | 975.59 | 418,941 | +13.36(+1.39%) |
Mar 15, 2019 | 950.71 | 962.46 | 943.87 | 962.23 | 359,100 | +12.01(+1.26%) |
Mar 14, 2019 | 943.70 | 952.71 | 938.28 | 950.22 | 375,098 | +9.64(+1.02%) |
Mar 13, 2019 | 936.58 | 942.73 | 932.91 | 940.58 | 301,160 | +5.97(+0.64%) |
Mar 12, 2019 | 942.82 | 942.82 | 924.25 | 934.61 | 249,690 | -5.42(-0.58%) |
Mar 11, 2019 | 948.11 | 948.70 | 937.66 | 940.03 | 288,341 | +5.30(+0.57%) |
Mar 08, 2019 | 939.12 | 942.00 | 929.34 | 934.73 | 252,000 | -5.82(-0.62%) |
Mar 07, 2019 | 933.91 | 943.62 | 932.13 | 940.55 | 445,882 | +5.20(+0.56%) |
Mar 06, 2019 | 944.22 | 952.99 | 934.78 | 935.35 | 298,981 | -4.48(-0.48%) |
Mar 05, 2019 | 935.00 | 948.00 | 930.42 | 939.83 | 288,706 | +6.88(+0.74%) |
Mar 04, 2019 | 934.41 | 939.00 | 916.85 | 932.95 | 298,271 | +3.63(+0.39%) |
Mar 01, 2019 | 945.39 | 946.00 | 919.58 | 929.32 | 465,600 | -9.65(-1.03%) |
Feb 28, 2019 | 910.16 | 938.97 | 910.16 | 938.97 | 667,868 | +27.04(+2.97%) |
Feb 27, 2019 | 900.00 | 925.85 | 900.00 | 911.93 | 430,626 | -23.07(-2.47%) |
Feb 26, 2019 | 959.89 | 964.39 | 932.39 | 935.00 | 781,446 | +45.40(+5.10%) |
Feb 25, 2019 | 913.40 | 914.83 | 886.95 | 889.60 | 364,318 | -22.06(-2.42%) |
Feb 22, 2019 | 910.65 | 914.24 | 901.04 | 911.66 | 240,200 | +5.33(+0.59%) |
Feb 21, 2019 | 921.96 | 921.96 | 905.39 | 906.33 | 244,553 | -14.81(-1.61%) |
Feb 20, 2019 | 917.00 | 925.00 | 908.92 | 921.14 | 271,188 | +4.46(+0.49%) |
Feb 19, 2019 | 920.00 | 926.75 | 910.01 | 916.68 | 293,170 | -3.07(-0.33%) |
Feb 15, 2019 | 910.83 | 922.28 | 909.00 | 919.75 | 293,000 | +14.79(+1.63%) |
Feb 14, 2019 | 888.04 | 908.77 | 885.51 | 904.96 | 381,986 | +13.60(+1.53%) |
Feb 13, 2019 | 890.44 | 894.54 | 882.87 | 891.36 | 289,517 | +0.46(+0.05%) |
Feb 12, 2019 | 888.55 | 899.99 | 887.92 | 890.90 | 362,748 | +2.99(+0.34%) |
Feb 11, 2019 | 875.38 | 888.87 | 871.33 | 887.91 | 276,708 | +13.83(+1.58%) |
Feb 08, 2019 | 873.16 | 889.88 | 868.75 | 874.08 | 278,800 | -4.69(-0.53%) |
Feb 07, 2019 | 874.88 | 879.95 | 860.00 | 878.77 | 316,141 | +10.69(+1.23%) |
Feb 06, 2019 | 870.86 | 873.98 | 863.97 | 868.08 | 238,830 | -1.34(-0.15%) |
Feb 05, 2019 | 873.74 | 878.02 | 863.59 | 869.42 | 281,378 | -0.02(-0.00%) |
Feb 04, 2019 | 852.30 | 869.91 | 848.39 | 869.44 | 242,743 | +19.53(+2.30%) |
Feb 01, 2019 | 848.00 | 854.47 | 838.52 | 849.91 | 253,900 | +2.57(+0.30%) |
Jan 31, 2019 | 844.67 | 848.44 | 832.62 | 847.34 | 494,697 | +4.17(+0.49%) |
Jan 30, 2019 | 828.92 | 847.13 | 828.86 | 843.17 | 228,597 | +12.51(+1.51%) |
Jan 29, 2019 | 818.94 | 831.90 | 814.50 | 830.66 | 258,301 | +11.65(+1.42%) |
Jan 28, 2019 | 812.09 | 821.41 | 803.28 | 819.01 | 274,420 | +4.37(+0.54%) |
Jan 25, 2019 | 818.39 | 822.05 | 805.74 | 814.64 | 319,700 | -0.15(-0.02%) |
Jan 24, 2019 | 831.75 | 836.79 | 811.03 | 814.79 | 341,495 | -19.76(-2.37%) |
Jan 23, 2019 | 832.49 | 838.24 | 824.52 | 834.55 | 253,662 | +5.35(+0.65%) |
Jan 22, 2019 | 843.99 | 848.28 | 824.53 | 829.20 | 344,939 | -15.12(-1.79%) |
Jan 18, 2019 | 844.74 | 855.45 | 834.83 | 844.32 | 299,600 | +2.01(+0.24%) |
Jan 17, 2019 | 832.58 | 849.00 | 830.46 | 842.31 | 245,851 | +9.35(+1.12%) |
Jan 16, 2019 | 831.74 | 835.07 | 819.85 | 832.96 | 297,991 | +3.38(+0.41%) |
Jan 15, 2019 | 826.51 | 831.36 | 819.50 | 829.58 | 287,195 | +2.60(+0.31%) |
Jan 14, 2019 | 823.02 | 829.37 | 813.27 | 826.98 | 357,270 | +4.10(+0.50%) |
Jan 11, 2019 | 822.84 | 829.03 | 817.20 | 822.88 | 296,900 | -4.46(-0.54%) |
Jan 10, 2019 | 815.01 | 828.55 | 811.00 | 827.34 | 305,974 | +6.98(+0.85%) |
Jan 09, 2019 | 817.61 | 832.62 | 813.73 | 820.36 | 323,900 | +8.99(+1.11%) |
Jan 08, 2019 | 830.00 | 830.00 | 798.41 | 811.37 | 474,660 | -10.95(-1.33%) |
Jan 07, 2019 | 834.68 | 835.63 | 816.50 | 822.32 | 495,479 | -13.31(-1.59%) |
Jan 04, 2019 | 851.39 | 856.70 | 832.62 | 835.63 | 383,800 | -9.95(-1.18%) |
Jan 03, 2019 | 838.93 | 850.86 | 834.29 | 845.58 | 361,643 | +7.10(+0.85%) |
Jan 02, 2019 | 831.67 | 844.56 | 829.01 | 838.48 | 333,375 | +0.14(+0.02%) |
Dec 31, 2018 | 844.19 | 847.06 | 825.70 | 838.34 | 258,200 | -0.67(-0.08%) |
Dec 28, 2018 | 847.58 | 856.00 | 835.32 | 839.01 | 257,500 | -4.03(-0.48%) |
Dec 27, 2018 | 831.75 | 843.04 | 818.83 | 843.04 | 252,375 | +3.98(+0.47%) |
Dec 26, 2018 | 823.30 | 839.37 | 820.55 | 839.06 | 302,297 | +16.24(+1.97%) |
Dec 24, 2018 | 826.00 | 833.52 | 817.73 | 822.82 | 163,300 | -3.22(-0.39%) |
Dec 21, 2018 | 817.95 | 837.67 | 803.85 | 826.04 | 691,600 | -0.18(-0.02%) |
Dec 20, 2018 | 830.97 | 833.18 | 817.70 | 826.22 | 577,734 | -9.65(-1.15%) |
Dec 19, 2018 | 857.00 | 865.53 | 831.65 | 835.87 | 411,630 | -21.37(-2.49%) |
Dec 18, 2018 | 865.13 | 868.49 | 853.01 | 857.24 | 337,901 | +3.06(+0.36%) |
Dec 17, 2018 | 866.71 | 870.98 | 840.70 | 854.18 | 463,001 | -17.06(-1.96%) |
Dec 14, 2018 | 885.83 | 893.51 | 868.04 | 871.24 | 369,300 | -12.24(-1.39%) |
Dec 13, 2018 | 886.20 | 895.71 | 877.80 | 883.48 | 254,727 | -5.86(-0.66%) |
Dec 12, 2018 | 882.01 | 895.88 | 877.51 | 889.34 | 325,777 | +11.00(+1.25%) |
Dec 11, 2018 | 888.76 | 896.03 | 873.17 | 878.34 | 279,488 | -7.53(-0.85%) |
Dec 10, 2018 | 874.07 | 890.33 | 864.44 | 885.87 | 374,655 | +15.71(+1.81%) |
Dec 07, 2018 | 866.87 | 881.00 | 861.00 | 870.16 | 394,500 | +1.48(+0.17%) |
Dec 06, 2018 | 865.47 | 877.94 | 852.11 | 868.68 | 593,603 | -11.39(-1.29%) |
Dec 04, 2018 | 867.10 | 894.37 | 854.50 | 880.07 | 947,300 | +55.61(+6.75%) |
Dec 03, 2018 | 814.05 | 829.71 | 807.05 | 824.46 | 530,840 | +15.39(+1.90%) |
Nov 30, 2018 | 827.09 | 827.09 | 804.57 | 809.07 | 602,800 | -16.76(-2.03%) |
Nov 29, 2018 | 835.53 | 836.74 | 824.02 | 825.83 | 275,078 | -7.87(-0.94%) |
Nov 28, 2018 | 835.38 | 840.65 | 826.60 | 833.70 | 349,925 | -1.53(-0.18%) |
Nov 27, 2018 | 820.00 | 837.16 | 819.98 | 835.23 | 268,734 | +15.23(+1.86%) |
Nov 26, 2018 | 835.40 | 842.10 | 818.36 | 820.00 | 429,221 | -7.53(-0.91%) |
Nov 23, 2018 | 815.22 | 832.14 | 815.22 | 827.53 | 135,900 | +8.32(+1.02%) |
Nov 21, 2018 | 819.21 | 819.21 | 819.21 | 0 | +26.10(+3.29%) | |
Nov 20, 2018 | 806.40 | 822.61 | 793.06 | 793.11 | 460,172 | -36.24(-4.37%) |
Nov 19, 2018 | 829.90 | 839.38 | 827.42 | 829.35 | 315,209 | +1.36(+0.16%) |
Nov 16, 2018 | 807.16 | 832.67 | 802.41 | 827.99 | 363,500 | +17.95(+2.22%) |
Nov 15, 2018 | 823.30 | 823.30 | 801.13 | 810.04 | 427,799 | -13.26(-1.61%) |
Nov 14, 2018 | 813.26 | 832.30 | 813.26 | 823.30 | 375,664 | +9.82(+1.21%) |
Nov 13, 2018 | 805.00 | 819.05 | 796.00 | 813.48 | 314,995 | +20.88(+2.63%) |
Nov 12, 2018 | 795.05 | 802.00 | 790.07 | 792.60 | 260,603 | -1.27(-0.16%) |
Nov 09, 2018 | 799.05 | 800.00 | 791.17 | 793.87 | 341,200 | -5.07(-0.63%) |
Nov 08, 2018 | 791.25 | 802.22 | 785.11 | 798.94 | 288,471 | +8.44(+1.07%) |
Nov 07, 2018 | 782.60 | 792.90 | 775.60 | 790.50 | 186,034 | +9.48(+1.21%) |
Nov 06, 2018 | 771.91 | 783.02 | 771.91 | 781.02 | 259,330 | +14.67(+1.91%) |
Nov 05, 2018 | 760.40 | 768.59 | 757.26 | 766.35 | 181,679 | +5.86(+0.77%) |
Nov 02, 2018 | 747.28 | 760.89 | 746.97 | 760.49 | 252,500 | +14.62(+1.96%) |
Nov 01, 2018 | 734.34 | 745.87 | 731.17 | 745.87 | 239,281 | +12.40(+1.69%) |
Oct 31, 2018 | 753.32 | 753.32 | 732.94 | 733.47 | 356,787 | -13.93(-1.86%) |
Oct 30, 2018 | 748.96 | 755.79 | 741.67 | 747.40 | 292,587 | +0.35(+0.05%) |
Oct 29, 2018 | 752.81 | 756.32 | 738.44 | 747.05 | 281,707 | +3.48(+0.47%) |
Oct 26, 2018 | 734.61 | 747.74 | 729.79 | 743.57 | 367,100 | +3.57(+0.48%) |
Oct 25, 2018 | 728.75 | 753.76 | 728.75 | 740.00 | 507,290 | +11.78(+1.62%) |
Oct 24, 2018 | 732.16 | 752.08 | 725.97 | 728.22 | 333,371 | -6.12(-0.83%) |
Oct 23, 2018 | 726.73 | 738.62 | 716.36 | 734.34 | 327,462 | -1.94(-0.26%) |
Oct 22, 2018 | 726.22 | 740.00 | 724.41 | 736.28 | 274,756 | +10.48(+1.44%) |
Oct 19, 2018 | 732.39 | 737.93 | 724.28 | 725.80 | 362,300 | -4.23(-0.58%) |
Oct 18, 2018 | 719.59 | 734.04 | 707.29 | 730.03 | 558,441 | +15.32(+2.14%) |
Oct 17, 2018 | 771.01 | 771.01 | 705.01 | 714.71 | 943,224 | -58.80(-7.60%) |
Oct 16, 2018 | 782.90 | 782.90 | 750.01 | 773.51 | 448,536 | -13.49(-1.71%) |
Oct 15, 2018 | 778.26 | 792.10 | 772.95 | 787.00 | 379,995 | +12.04(+1.55%) |
Oct 12, 2018 | 773.66 | 777.96 | 764.19 | 774.96 | 343,200 | +5.95(+0.77%) |
Oct 11, 2018 | 775.00 | 792.43 | 761.99 | 769.01 | 472,706 | -9.16(-1.18%) |
Oct 10, 2018 | 784.34 | 792.00 | 776.75 | 778.17 | 301,311 | -4.42(-0.56%) |
Oct 09, 2018 | 787.57 | 794.68 | 781.88 | 782.59 | 267,311 | -5.88(-0.75%) |
Oct 08, 2018 | 767.84 | 793.74 | 767.13 | 788.47 | 318,955 | +17.17(+2.23%) |
Oct 05, 2018 | 766.00 | 772.89 | 759.31 | 771.30 | 233,500 | +7.40(+0.97%) |
Oct 04, 2018 | 761.18 | 765.05 | 756.70 | 763.90 | 230,048 | +0.21(+0.03%) |
Oct 03, 2018 | 759.95 | 767.00 | 755.63 | 763.69 | 263,117 | +0.87(+0.11%) |
Oct 02, 2018 | 769.54 | 773.10 | 756.60 | 762.82 | 256,729 | -7.53(-0.98%) |
Oct 01, 2018 | 776.48 | 779.20 | 768.89 | 770.35 | 230,397 | -5.35(-0.69%) |
Sep 28, 2018 | 779.41 | 786.00 | 772.55 | 775.70 | 264,200 | -4.08(-0.52%) |
Sep 27, 2018 | 781.83 | 788.29 | 772.00 | 779.78 | 368,497 | +1.78(+0.23%) |
Sep 26, 2018 | 775.26 | 787.00 | 771.61 | 778.00 | 257,056 | +5.20(+0.67%) |
Sep 25, 2018 | 766.20 | 775.49 | 762.35 | 772.80 | 275,938 | +7.80(+1.02%) |
Sep 24, 2018 | 770.61 | 772.54 | 760.84 | 765.00 | 289,390 | -4.87(-0.63%) |
Sep 21, 2018 | 764.48 | 770.00 | 760.47 | 769.87 | 486,900 | +7.96(+1.04%) |
Sep 20, 2018 | 753.65 | 762.90 | 747.38 | 761.91 | 397,393 | +7.63(+1.01%) |
Sep 19, 2018 | 739.00 | 754.67 | 735.00 | 754.28 | 373,551 | +21.52(+2.94%) |
Sep 18, 2018 | 710.00 | 736.79 | 707.95 | 732.76 | 650,979 | -14.76(-1.97%) |
Sep 17, 2018 | 747.71 | 762.43 | 742.21 | 747.52 | 464,397 | -1.68(-0.22%) |
Sep 14, 2018 | 765.30 | 765.30 | 746.79 | 749.20 | 452,500 | -16.10(-2.10%) |
Sep 13, 2018 | 765.19 | 765.57 | 753.59 | 765.30 | 422,748 | +1.28(+0.17%) |
Sep 12, 2018 | 761.89 | 768.27 | 757.22 | 764.02 | 304,627 | -0.30(-0.04%) |
Sep 11, 2018 | 762.33 | 771.02 | 759.12 | 764.32 | 264,823 | -0.66(-0.09%) |
Sep 10, 2018 | 777.28 | 777.40 | 760.01 | 764.98 | 296,889 | -7.55(-0.98%) |
Sep 07, 2018 | 773.95 | 782.99 | 765.27 | 772.53 | 271,500 | +0.87(+0.11%) |
Sep 06, 2018 | 773.81 | 778.55 | 765.06 | 771.66 | 209,315 | -0.77(-0.10%) |
Sep 05, 2018 | 781.51 | 784.00 | 768.42 | 772.43 | 219,157 | -10.57(-1.35%) |