Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.96 | 127.17 | 125.07 | 126.10 | 572,789 | -0.39(-0.31%) |
Sep 27, 2019 | 128.75 | 129.54 | 125.11 | 126.49 | 536,400 | -1.60(-1.25%) |
Sep 26, 2019 | 129.33 | 129.66 | 126.11 | 128.09 | 433,988 | -1.24(-0.96%) |
Sep 25, 2019 | 128.34 | 129.99 | 127.65 | 129.33 | 673,007 | +1.29(+1.01%) |
Sep 24, 2019 | 128.71 | 129.90 | 125.94 | 128.04 | 748,880 | -0.23(-0.18%) |
Sep 23, 2019 | 126.35 | 130.34 | 126.27 | 128.27 | 804,750 | +1.73(+1.37%) |
Sep 20, 2019 | 129.00 | 129.95 | 126.50 | 126.54 | 1,154,400 | -1.94(-1.51%) |
Sep 19, 2019 | 128.07 | 128.81 | 127.20 | 128.48 | 354,069 | +0.15(+0.12%) |
Sep 18, 2019 | 129.68 | 129.98 | 126.79 | 128.33 | 592,170 | -2.09(-1.60%) |
Sep 17, 2019 | 129.13 | 131.36 | 128.37 | 130.42 | 563,155 | +0.60(+0.46%) |
Sep 16, 2019 | 132.14 | 133.60 | 129.33 | 129.82 | 761,142 | -3.65(-2.73%) |
Sep 13, 2019 | 135.19 | 136.96 | 133.17 | 133.47 | 610,100 | -1.54(-1.14%) |
Sep 12, 2019 | 133.87 | 137.96 | 133.20 | 135.01 | 1,013,875 | +1.84(+1.38%) |
Sep 11, 2019 | 131.26 | 133.51 | 128.79 | 133.17 | 577,867 | +1.91(+1.46%) |
Sep 10, 2019 | 127.48 | 132.34 | 126.13 | 131.26 | 912,360 | +3.98(+3.13%) |
Sep 09, 2019 | 128.17 | 128.17 | 125.67 | 127.28 | 602,891 | +0.10(+0.08%) |
Sep 06, 2019 | 128.64 | 128.99 | 127.02 | 127.18 | 629,000 | -1.29(-1.00%) |
Sep 05, 2019 | 123.96 | 129.40 | 121.88 | 128.47 | 1,175,304 | +8.19(+6.81%) |
Sep 04, 2019 | 120.95 | 121.85 | 119.43 | 120.28 | 666,983 | +0.28(+0.23%) |
Sep 03, 2019 | 122.27 | 122.82 | 119.09 | 120.00 | 1,082,340 | -2.87(-2.34%) |
Aug 30, 2019 | 125.81 | 126.66 | 122.43 | 122.87 | 1,069,400 | -2.84(-2.26%) |
Aug 29, 2019 | 127.68 | 129.94 | 123.31 | 125.71 | 3,447,592 | +7.42(+6.27%) |
Aug 28, 2019 | 114.86 | 119.30 | 113.56 | 118.29 | 2,204,953 | +3.13(+2.72%) |
Aug 27, 2019 | 115.35 | 115.93 | 113.44 | 115.16 | 939,679 | +0.28(+0.24%) |
Aug 26, 2019 | 115.52 | 116.14 | 112.31 | 114.88 | 1,058,187 | +1.03(+0.90%) |
Aug 23, 2019 | 115.89 | 117.49 | 113.30 | 113.85 | 1,606,300 | -6.39(-5.31%) |
Aug 22, 2019 | 117.88 | 120.43 | 115.80 | 120.24 | 1,402,610 | +3.00(+2.56%) |
Aug 21, 2019 | 114.22 | 117.53 | 114.22 | 117.24 | 1,361,615 | +5.18(+4.62%) |
Aug 20, 2019 | 110.10 | 112.16 | 108.43 | 112.06 | 913,923 | +1.38(+1.25%) |
Aug 19, 2019 | 111.58 | 112.78 | 109.34 | 110.68 | 1,282,702 | +0.76(+0.69%) |
Aug 16, 2019 | 108.71 | 110.37 | 108.20 | 109.92 | 709,200 | +0.92(+0.84%) |
Aug 15, 2019 | 109.48 | 110.05 | 106.71 | 109.00 | 635,087 | +0.50(+0.46%) |
Aug 14, 2019 | 108.60 | 110.08 | 107.25 | 108.50 | 812,710 | -3.05(-2.73%) |
Aug 13, 2019 | 105.82 | 114.76 | 105.33 | 111.55 | 1,548,486 | +5.22(+4.91%) |
Aug 12, 2019 | 107.50 | 107.92 | 105.64 | 106.33 | 782,360 | -2.83(-2.59%) |
Aug 09, 2019 | 111.38 | 111.90 | 108.69 | 109.16 | 665,700 | -2.99(-2.67%) |
Aug 08, 2019 | 111.05 | 112.66 | 108.87 | 112.15 | 1,130,626 | +2.03(+1.84%) |
Aug 07, 2019 | 105.78 | 111.44 | 105.50 | 110.12 | 1,667,894 | +3.62(+3.40%) |
Aug 06, 2019 | 104.74 | 106.92 | 104.18 | 106.50 | 1,288,499 | +2.07(+1.98%) |
Aug 05, 2019 | 106.00 | 106.00 | 102.63 | 104.43 | 1,456,234 | -4.80(-4.39%) |
Aug 02, 2019 | 109.01 | 111.35 | 106.35 | 109.23 | 1,354,900 | -0.90(-0.82%) |
Aug 01, 2019 | 117.46 | 119.80 | 109.50 | 110.13 | 1,619,241 | -7.33(-6.24%) |
Jul 31, 2019 | 116.00 | 119.70 | 116.00 | 117.46 | 853,634 | +1.67(+1.44%) |
Jul 30, 2019 | 118.90 | 118.97 | 115.61 | 115.79 | 738,056 | -4.00(-3.34%) |
Jul 29, 2019 | 121.99 | 122.77 | 119.06 | 119.79 | 755,012 | -1.77(-1.46%) |
Jul 26, 2019 | 121.60 | 122.82 | 120.41 | 121.56 | 552,100 | -0.04(-0.03%) |
Jul 25, 2019 | 122.27 | 123.16 | 120.61 | 121.60 | 618,093 | -0.67(-0.55%) |
Jul 24, 2019 | 122.23 | 123.57 | 121.90 | 122.27 | 465,010 | -0.43(-0.35%) |
Jul 23, 2019 | 123.00 | 123.64 | 121.27 | 122.70 | 603,668 | -0.04(-0.03%) |
Jul 22, 2019 | 125.00 | 126.71 | 122.55 | 122.74 | 998,058 | -2.67(-2.13%) |
Jul 19, 2019 | 125.80 | 127.32 | 124.80 | 125.41 | 633,500 | +0.14(+0.11%) |
Jul 18, 2019 | 123.05 | 125.42 | 122.36 | 125.27 | 970,547 | +2.08(+1.69%) |
Jul 17, 2019 | 122.98 | 123.98 | 121.74 | 123.19 | 561,468 | -0.34(-0.28%) |
Jul 16, 2019 | 123.53 | 124.21 | 121.53 | 123.53 | 842,582 | +0.53(+0.43%) |
Jul 15, 2019 | 127.79 | 128.56 | 122.91 | 123.00 | 1,321,921 | -5.26(-4.10%) |
Jul 12, 2019 | 129.77 | 130.20 | 125.71 | 128.26 | 1,028,300 | -1.70(-1.31%) |
Jul 11, 2019 | 127.97 | 130.11 | 127.68 | 129.96 | 615,106 | +2.42(+1.90%) |
Jul 10, 2019 | 129.53 | 130.18 | 126.16 | 127.54 | 651,520 | -1.60(-1.24%) |
Jul 09, 2019 | 129.26 | 130.75 | 128.81 | 129.14 | 794,751 | -0.34(-0.26%) |
Jul 08, 2019 | 127.13 | 129.96 | 126.97 | 129.48 | 808,601 | +2.01(+1.58%) |
Jul 05, 2019 | 125.40 | 127.72 | 125.13 | 127.47 | 582,500 | +1.59(+1.26%) |
Jul 03, 2019 | 122.14 | 126.08 | 121.66 | 125.88 | 652,500 | +3.70(+3.03%) |
Jul 02, 2019 | 125.07 | 126.41 | 121.85 | 122.18 | 1,115,914 | -3.22(-2.57%) |
Jul 01, 2019 | 123.74 | 127.79 | 122.84 | 125.40 | 1,606,735 | +5.38(+4.48%) |
Jun 28, 2019 | 121.76 | 122.87 | 119.50 | 120.02 | 7,123,400 | -0.76(-0.63%) |
Jun 27, 2019 | 118.48 | 121.12 | 117.79 | 120.78 | 1,095,617 | +2.28(+1.92%) |
Jun 26, 2019 | 120.50 | 121.01 | 118.06 | 118.50 | 1,354,822 | +0.08(+0.07%) |
Jun 25, 2019 | 124.53 | 124.88 | 118.33 | 118.42 | 1,259,653 | -6.47(-5.18%) |
Jun 24, 2019 | 130.95 | 131.21 | 124.60 | 124.89 | 869,184 | -6.40(-4.87%) |
Jun 21, 2019 | 129.61 | 132.19 | 128.50 | 131.29 | 1,350,300 | +1.03(+0.79%) |
Jun 20, 2019 | 130.78 | 131.98 | 127.78 | 130.26 | 634,208 | +0.97(+0.75%) |
Jun 19, 2019 | 130.76 | 130.76 | 127.29 | 129.29 | 720,047 | -1.95(-1.49%) |
Jun 18, 2019 | 132.04 | 133.84 | 129.06 | 131.24 | 728,110 | +0.54(+0.41%) |
Jun 17, 2019 | 131.83 | 132.69 | 130.04 | 130.70 | 726,656 | -1.12(-0.85%) |
Jun 14, 2019 | 131.82 | 132.88 | 131.24 | 131.82 | 751,000 | -0.38(-0.29%) |
Jun 13, 2019 | 131.41 | 132.84 | 129.38 | 132.20 | 748,305 | +1.31(+1.00%) |
Jun 12, 2019 | 129.87 | 131.10 | 129.00 | 130.89 | 714,189 | +0.86(+0.66%) |
Jun 11, 2019 | 130.66 | 131.37 | 126.51 | 130.03 | 977,620 | +0.50(+0.39%) |
Jun 10, 2019 | 128.13 | 132.36 | 128.00 | 129.53 | 1,113,538 | +2.01(+1.58%) |
Jun 07, 2019 | 121.82 | 127.83 | 120.11 | 127.52 | 1,489,900 | +5.71(+4.69%) |
Jun 06, 2019 | 124.90 | 128.32 | 117.05 | 121.81 | 4,232,570 | -1.24(-1.01%) |
Jun 05, 2019 | 127.34 | 127.83 | 122.67 | 123.05 | 2,400,001 | -3.53(-2.79%) |
Jun 04, 2019 | 126.53 | 128.18 | 124.54 | 126.58 | 1,210,061 | +2.08(+1.67%) |
Jun 03, 2019 | 128.74 | 129.25 | 122.02 | 124.50 | 1,832,529 | -4.23(-3.29%) |
May 31, 2019 | 126.96 | 130.82 | 125.51 | 128.73 | 939,400 | -0.59(-0.46%) |
May 30, 2019 | 126.20 | 130.59 | 126.01 | 129.32 | 1,291,316 | +3.52(+2.80%) |
May 29, 2019 | 129.97 | 130.93 | 125.72 | 125.80 | 973,499 | -5.66(-4.31%) |
May 28, 2019 | 133.16 | 135.40 | 131.37 | 131.46 | 1,006,484 | -0.64(-0.48%) |
May 24, 2019 | 131.51 | 133.80 | 130.29 | 132.10 | 613,600 | +1.28(+0.98%) |
May 23, 2019 | 130.38 | 132.93 | 128.41 | 130.82 | 813,160 | -1.36(-1.03%) |
May 22, 2019 | 132.72 | 133.36 | 130.67 | 132.18 | 978,764 | -0.82(-0.62%) |
May 21, 2019 | 129.79 | 133.21 | 129.23 | 133.00 | 1,363,064 | +3.58(+2.77%) |
May 20, 2019 | 124.14 | 130.05 | 123.64 | 129.42 | 1,702,910 | +3.77(+3.00%) |
May 17, 2019 | 126.47 | 129.57 | 125.35 | 125.65 | 648,200 | -1.59(-1.25%) |
May 16, 2019 | 128.88 | 129.99 | 126.66 | 127.24 | 735,963 | -0.52(-0.41%) |
May 15, 2019 | 126.24 | 128.16 | 124.24 | 127.76 | 732,348 | +0.22(+0.17%) |
May 14, 2019 | 128.15 | 129.21 | 127.32 | 127.54 | 760,260 | -0.25(-0.20%) |
May 13, 2019 | 131.60 | 131.81 | 127.51 | 127.79 | 1,059,060 | -7.59(-5.61%) |
May 10, 2019 | 136.33 | 137.75 | 131.91 | 135.38 | 957,200 | -1.20(-0.88%) |
May 09, 2019 | 135.40 | 137.95 | 134.87 | 136.58 | 606,019 | -0.07(-0.05%) |
May 08, 2019 | 137.45 | 140.54 | 136.50 | 136.65 | 960,496 | -1.06(-0.77%) |
May 07, 2019 | 140.89 | 142.45 | 135.73 | 137.71 | 1,149,502 | -4.63(-3.25%) |
May 06, 2019 | 141.00 | 142.87 | 139.82 | 142.34 | 1,137,139 | -3.74(-2.56%) |
May 03, 2019 | 144.23 | 146.30 | 143.39 | 146.08 | 542,100 | +2.50(+1.74%) |
May 02, 2019 | 142.36 | 144.00 | 140.80 | 143.58 | 692,970 | +1.28(+0.90%) |
May 01, 2019 | 146.99 | 146.99 | 141.86 | 142.30 | 1,000,702 | -4.09(-2.79%) |
Apr 30, 2019 | 147.09 | 148.21 | 144.57 | 146.39 | 755,916 | -1.11(-0.75%) |
Apr 29, 2019 | 146.89 | 148.13 | 145.72 | 147.50 | 1,154,796 | +1.73(+1.19%) |
Apr 26, 2019 | 145.22 | 147.07 | 144.18 | 145.77 | 903,900 | +0.27(+0.19%) |
Apr 25, 2019 | 146.25 | 147.43 | 144.81 | 145.50 | 826,317 | -0.55(-0.38%) |
Apr 24, 2019 | 145.00 | 146.97 | 143.75 | 146.05 | 1,069,255 | +2.52(+1.76%) |
Apr 23, 2019 | 142.29 | 144.01 | 141.65 | 143.53 | 1,004,167 | +1.73(+1.22%) |
Apr 22, 2019 | 141.52 | 142.81 | 139.31 | 141.80 | 936,452 | +0.15(+0.11%) |
Apr 18, 2019 | 139.89 | 141.88 | 138.73 | 141.65 | 1,086,400 | +1.91(+1.37%) |
Apr 17, 2019 | 138.19 | 139.97 | 137.05 | 139.74 | 967,833 | +1.96(+1.42%) |
Apr 16, 2019 | 136.00 | 138.99 | 135.35 | 137.78 | 1,150,614 | +2.14(+1.58%) |
Apr 15, 2019 | 135.88 | 136.36 | 133.95 | 135.64 | 1,184,594 | +0.67(+0.50%) |
Apr 12, 2019 | 134.00 | 135.28 | 133.06 | 134.97 | 1,243,200 | +1.42(+1.06%) |
Apr 11, 2019 | 133.66 | 133.99 | 129.86 | 133.55 | 2,196,313 | +4.40(+3.41%) |
Apr 10, 2019 | 126.00 | 129.30 | 125.89 | 129.15 | 1,258,175 | +3.73(+2.97%) |
Apr 09, 2019 | 124.55 | 126.90 | 124.12 | 125.42 | 907,796 | -0.06(-0.05%) |
Apr 08, 2019 | 124.59 | 125.56 | 123.39 | 125.48 | 1,075,039 | +0.07(+0.06%) |
Apr 05, 2019 | 122.93 | 125.91 | 122.51 | 125.41 | 1,510,700 | +3.24(+2.65%) |
Apr 04, 2019 | 122.87 | 124.05 | 120.97 | 122.17 | 884,874 | -0.71(-0.58%) |
Apr 03, 2019 | 118.50 | 123.20 | 117.24 | 122.88 | 1,805,010 | +5.12(+4.35%) |
Apr 02, 2019 | 120.65 | 121.22 | 117.54 | 117.76 | 1,489,946 | -2.97(-2.46%) |
Apr 01, 2019 | 125.05 | 125.50 | 119.95 | 120.73 | 2,073,140 | -3.52(-2.83%) |
Mar 29, 2019 | 130.11 | 130.22 | 124.05 | 124.25 | 2,144,200 | -5.55(-4.28%) |
Mar 28, 2019 | 128.30 | 130.00 | 124.80 | 129.80 | 3,766,102 | +9.79(+8.16%) |
Mar 27, 2019 | 118.40 | 120.50 | 117.75 | 120.01 | 2,538,038 | +2.78(+2.37%) |
Mar 26, 2019 | 120.20 | 120.65 | 116.79 | 117.23 | 1,279,005 | -2.12(-1.78%) |
Mar 25, 2019 | 117.32 | 120.11 | 117.11 | 119.35 | 1,194,785 | +2.38(+2.03%) |
Mar 22, 2019 | 117.90 | 119.45 | 116.78 | 116.97 | 738,000 | -1.67(-1.41%) |
Mar 21, 2019 | 115.87 | 120.32 | 115.87 | 118.64 | 901,393 | +2.19(+1.88%) |
Mar 20, 2019 | 118.73 | 118.80 | 114.46 | 116.45 | 742,749 | -1.57(-1.33%) |
Mar 19, 2019 | 119.93 | 119.93 | 117.44 | 118.02 | 853,447 | +1.65(+1.42%) |
Mar 18, 2019 | 117.32 | 117.85 | 115.71 | 116.37 | 575,769 | -0.57(-0.49%) |
Mar 15, 2019 | 117.85 | 118.58 | 116.76 | 116.94 | 780,500 | -0.75(-0.64%) |
Mar 14, 2019 | 116.92 | 117.96 | 115.61 | 117.69 | 560,672 | +0.77(+0.66%) |
Mar 13, 2019 | 117.18 | 118.85 | 116.85 | 116.92 | 619,448 | -0.37(-0.32%) |
Mar 12, 2019 | 116.55 | 117.55 | 115.20 | 117.29 | 711,085 | +0.28(+0.24%) |
Mar 11, 2019 | 115.06 | 117.18 | 114.87 | 117.01 | 658,932 | +2.12(+1.85%) |
Mar 08, 2019 | 115.28 | 116.87 | 114.00 | 114.89 | 704,400 | -1.41(-1.21%) |
Mar 07, 2019 | 116.56 | 118.28 | 114.38 | 116.30 | 1,176,764 | +1.43(+1.24%) |
Mar 06, 2019 | 117.60 | 118.00 | 113.50 | 114.87 | 1,304,457 | -2.85(-2.42%) |
Mar 05, 2019 | 118.58 | 119.00 | 117.19 | 117.72 | 611,790 | +0.02(+0.02%) |
Mar 04, 2019 | 119.25 | 119.62 | 116.16 | 117.70 | 876,183 | -1.45(-1.22%) |
Mar 01, 2019 | 121.65 | 122.47 | 118.69 | 119.15 | 800,200 | -1.20(-1.00%) |
Feb 28, 2019 | 120.03 | 121.55 | 118.91 | 120.35 | 731,286 | -0.11(-0.09%) |
Feb 27, 2019 | 120.12 | 122.14 | 118.87 | 120.46 | 808,255 | +0.67(+0.56%) |
Feb 26, 2019 | 121.43 | 122.47 | 118.94 | 119.79 | 1,188,186 | -2.18(-1.79%) |
Feb 25, 2019 | 124.92 | 125.98 | 121.54 | 121.97 | 1,014,360 | -2.80(-2.24%) |
Feb 22, 2019 | 127.57 | 127.57 | 124.08 | 124.77 | 1,527,400 | -4.87(-3.76%) |
Feb 21, 2019 | 130.74 | 130.74 | 128.41 | 129.64 | 485,057 | -1.13(-0.86%) |
Feb 20, 2019 | 129.88 | 132.18 | 129.69 | 130.77 | 534,081 | +1.66(+1.29%) |
Feb 19, 2019 | 129.63 | 130.23 | 127.11 | 129.11 | 563,978 | -0.07(-0.05%) |
Feb 15, 2019 | 130.55 | 131.35 | 128.94 | 129.18 | 563,400 | -0.89(-0.68%) |
Feb 14, 2019 | 129.34 | 130.58 | 128.07 | 130.07 | 673,791 | -0.60(-0.46%) |
Feb 13, 2019 | 131.87 | 132.42 | 129.15 | 130.67 | 560,818 | -0.96(-0.73%) |
Feb 12, 2019 | 130.67 | 133.65 | 130.67 | 131.63 | 609,708 | +1.69(+1.30%) |
Feb 11, 2019 | 127.03 | 130.68 | 126.67 | 129.94 | 710,319 | +3.11(+2.45%) |
Feb 08, 2019 | 125.06 | 127.66 | 124.73 | 126.83 | 436,000 | +0.56(+0.44%) |
Feb 07, 2019 | 124.63 | 126.38 | 123.69 | 126.27 | 634,101 | +0.45(+0.36%) |
Feb 06, 2019 | 127.08 | 127.48 | 124.89 | 125.82 | 472,652 | -1.41(-1.11%) |
Feb 05, 2019 | 127.04 | 127.60 | 125.72 | 127.23 | 741,159 | +0.42(+0.33%) |
Feb 04, 2019 | 124.69 | 127.64 | 123.88 | 126.81 | 583,641 | +2.08(+1.67%) |
Feb 01, 2019 | 123.56 | 124.79 | 121.57 | 124.73 | 577,700 | +1.00(+0.81%) |
Jan 31, 2019 | 121.59 | 124.05 | 121.03 | 123.73 | 645,022 | +2.15(+1.77%) |
Jan 30, 2019 | 124.50 | 125.62 | 120.86 | 121.58 | 1,122,387 | -1.92(-1.55%) |
Jan 29, 2019 | 126.21 | 126.21 | 122.90 | 123.50 | 538,937 | -2.37(-1.88%) |
Jan 28, 2019 | 125.11 | 125.96 | 123.50 | 125.87 | 558,112 | -0.34(-0.27%) |
Jan 25, 2019 | 125.00 | 127.60 | 123.34 | 126.21 | 698,700 | +2.15(+1.73%) |
Jan 24, 2019 | 123.31 | 124.80 | 121.83 | 124.06 | 605,119 | +0.62(+0.50%) |
Jan 23, 2019 | 123.34 | 124.54 | 121.32 | 123.44 | 923,390 | +1.27(+1.04%) |
Jan 22, 2019 | 122.47 | 123.99 | 121.30 | 122.17 | 830,509 | -0.51(-0.42%) |
Jan 18, 2019 | 120.74 | 122.71 | 120.01 | 122.68 | 927,000 | +2.30(+1.91%) |
Jan 17, 2019 | 117.10 | 120.45 | 116.78 | 120.38 | 729,228 | +2.64(+2.24%) |
Jan 16, 2019 | 117.32 | 119.09 | 116.05 | 117.74 | 811,356 | +0.75(+0.64%) |
Jan 15, 2019 | 115.39 | 117.62 | 114.05 | 116.99 | 1,083,618 | +1.71(+1.48%) |
Jan 14, 2019 | 113.00 | 118.11 | 112.25 | 115.28 | 1,823,817 | -2.29(-1.95%) |
Jan 11, 2019 | 122.22 | 122.66 | 117.01 | 117.57 | 1,827,600 | -5.09(-4.15%) |
Jan 10, 2019 | 116.44 | 122.79 | 115.01 | 122.66 | 1,594,636 | +3.10(+2.59%) |
Jan 09, 2019 | 120.86 | 121.62 | 118.87 | 119.56 | 1,222,075 | -1.92(-1.58%) |
Jan 08, 2019 | 117.32 | 121.60 | 116.03 | 121.48 | 1,363,218 | +5.90(+5.10%) |
Jan 07, 2019 | 110.99 | 117.52 | 110.58 | 115.58 | 1,911,196 | +7.61(+7.05%) |
Jan 04, 2019 | 105.42 | 109.90 | 104.50 | 107.97 | 1,370,800 | +4.27(+4.12%) |
Jan 03, 2019 | 103.86 | 104.98 | 100.39 | 103.70 | 809,840 | -0.86(-0.82%) |
Jan 02, 2019 | 100.31 | 105.00 | 99.31 | 104.56 | 1,127,155 | +2.24(+2.19%) |
Dec 31, 2018 | 99.50 | 103.03 | 99.06 | 102.32 | 861,900 | +3.33(+3.36%) |
Dec 28, 2018 | 98.90 | 100.66 | 97.33 | 98.99 | 754,400 | +0.51(+0.52%) |
Dec 27, 2018 | 95.42 | 98.49 | 93.86 | 98.48 | 753,858 | +1.41(+1.45%) |
Dec 26, 2018 | 90.89 | 97.19 | 90.07 | 97.07 | 722,719 | +7.46(+8.32%) |
Dec 24, 2018 | 88.15 | 91.83 | 86.57 | 89.61 | 758,100 | -0.77(-0.85%) |
Dec 21, 2018 | 95.56 | 97.28 | 90.26 | 90.38 | 1,940,400 | -5.21(-5.45%) |
Dec 20, 2018 | 96.86 | 99.03 | 93.60 | 95.59 | 901,180 | -1.74(-1.79%) |
Dec 19, 2018 | 98.89 | 101.49 | 96.88 | 97.33 | 918,661 | -1.70(-1.72%) |
Dec 18, 2018 | 98.34 | 100.30 | 97.68 | 99.03 | 895,178 | +2.09(+2.16%) |
Dec 17, 2018 | 99.01 | 99.53 | 96.10 | 96.94 | 1,231,112 | -3.10(-3.10%) |
Dec 14, 2018 | 99.21 | 103.78 | 99.00 | 100.04 | 1,111,600 | -0.44(-0.44%) |
Dec 13, 2018 | 104.61 | 104.71 | 99.77 | 100.48 | 979,660 | -0.92(-0.91%) |
Dec 12, 2018 | 100.59 | 103.10 | 98.77 | 101.40 | 1,091,022 | +1.93(+1.94%) |
Dec 11, 2018 | 103.36 | 104.80 | 99.47 | 99.47 | 1,680,992 | -2.24(-2.20%) |
Dec 10, 2018 | 97.93 | 101.96 | 96.20 | 101.71 | 1,530,477 | +6.13(+6.41%) |
Dec 07, 2018 | 101.44 | 106.37 | 95.51 | 95.58 | 2,064,200 | -6.21(-6.10%) |
Dec 06, 2018 | 105.38 | 109.28 | 95.33 | 101.79 | 4,326,676 | -2.79(-2.67%) |
Dec 04, 2018 | 108.66 | 110.08 | 103.60 | 104.58 | 1,835,700 | -5.65(-5.13%) |
Dec 03, 2018 | 110.02 | 111.77 | 108.72 | 110.23 | 1,734,051 | +5.44(+5.19%) |
Nov 30, 2018 | 105.78 | 106.39 | 103.03 | 104.79 | 1,052,900 | -0.48(-0.46%) |
Nov 29, 2018 | 105.76 | 107.44 | 103.26 | 105.27 | 1,244,050 | -0.43(-0.41%) |
Nov 28, 2018 | 102.40 | 105.91 | 100.42 | 105.70 | 1,485,584 | +4.35(+4.29%) |
Nov 27, 2018 | 103.39 | 104.22 | 100.71 | 101.35 | 879,727 | -3.15(-3.01%) |
Nov 26, 2018 | 103.55 | 105.13 | 102.29 | 104.50 | 1,221,703 | +1.67(+1.62%) |
Nov 23, 2018 | 100.65 | 103.89 | 100.28 | 102.83 | 591,900 | -0.16(-0.16%) |
Nov 21, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.89(-0.86%) | |
Nov 20, 2018 | 109.20 | 109.80 | 101.49 | 103.88 | 2,486,434 | -10.24(-8.97%) |
Nov 19, 2018 | 119.33 | 120.33 | 113.40 | 114.12 | 867,513 | -5.82(-4.85%) |
Nov 16, 2018 | 119.65 | 120.69 | 118.19 | 119.94 | 648,600 | -0.92(-0.76%) |
Nov 15, 2018 | 122.20 | 122.52 | 117.02 | 120.86 | 1,107,249 | -2.02(-1.64%) |
Nov 14, 2018 | 123.27 | 125.59 | 121.63 | 122.88 | 656,300 | +0.67(+0.55%) |
Nov 13, 2018 | 123.92 | 125.32 | 117.77 | 122.21 | 1,091,951 | -1.20(-0.97%) |
Nov 12, 2018 | 121.69 | 124.90 | 121.29 | 123.41 | 982,285 | +1.71(+1.41%) |
Nov 09, 2018 | 123.63 | 124.98 | 121.65 | 121.70 | 672,000 | -1.66(-1.35%) |
Nov 08, 2018 | 122.09 | 125.75 | 121.01 | 123.36 | 1,278,998 | +1.81(+1.49%) |
Nov 07, 2018 | 118.92 | 122.03 | 117.04 | 121.55 | 759,017 | +3.34(+2.83%) |
Nov 06, 2018 | 116.67 | 120.72 | 116.52 | 118.21 | 686,396 | +1.12(+0.96%) |
Nov 05, 2018 | 120.91 | 120.91 | 116.46 | 117.09 | 689,536 | -3.88(-3.21%) |
Nov 02, 2018 | 121.39 | 123.98 | 119.16 | 120.97 | 957,400 | +0.66(+0.55%) |
Nov 01, 2018 | 114.30 | 121.83 | 112.41 | 120.31 | 1,194,126 | +6.49(+5.70%) |
Oct 31, 2018 | 116.80 | 117.72 | 113.70 | 113.82 | 763,205 | -1.50(-1.30%) |
Oct 30, 2018 | 112.12 | 115.61 | 110.23 | 115.32 | 644,508 | +3.47(+3.10%) |
Oct 29, 2018 | 111.82 | 115.24 | 110.26 | 111.85 | 636,191 | +1.48(+1.34%) |
Oct 26, 2018 | 110.37 | 112.34 | 108.76 | 110.37 | 816,400 | -1.79(-1.60%) |
Oct 25, 2018 | 112.59 | 113.87 | 110.18 | 112.16 | 749,664 | +0.66(+0.59%) |
Oct 24, 2018 | 115.14 | 117.12 | 111.00 | 111.50 | 837,598 | -4.51(-3.89%) |
Oct 23, 2018 | 114.44 | 116.37 | 110.49 | 116.01 | 795,109 | -0.17(-0.15%) |
Oct 22, 2018 | 115.70 | 117.42 | 114.63 | 116.18 | 534,704 | +1.38(+1.20%) |
Oct 19, 2018 | 115.89 | 118.09 | 114.33 | 114.80 | 659,000 | -0.24(-0.21%) |
Oct 18, 2018 | 117.24 | 118.05 | 114.15 | 115.04 | 670,540 | -3.02(-2.56%) |
Oct 17, 2018 | 119.68 | 119.83 | 116.18 | 118.06 | 603,386 | -2.13(-1.77%) |
Oct 16, 2018 | 114.99 | 120.41 | 113.88 | 120.19 | 625,268 | +6.05(+5.30%) |
Oct 15, 2018 | 114.88 | 115.02 | 112.87 | 114.14 | 701,683 | -0.44(-0.38%) |
Oct 12, 2018 | 115.38 | 116.76 | 112.82 | 114.58 | 919,400 | +1.82(+1.61%) |
Oct 11, 2018 | 113.90 | 117.06 | 111.46 | 112.76 | 1,147,254 | -2.28(-1.98%) |
Oct 10, 2018 | 120.97 | 121.97 | 114.76 | 115.04 | 1,231,597 | -6.01(-4.96%) |
Oct 09, 2018 | 120.87 | 124.01 | 120.00 | 121.05 | 760,371 | +0.50(+0.41%) |
Oct 08, 2018 | 116.90 | 120.85 | 116.51 | 120.55 | 1,116,358 | +2.96(+2.52%) |
Oct 05, 2018 | 119.85 | 121.17 | 116.51 | 117.59 | 832,900 | -2.23(-1.86%) |
Oct 04, 2018 | 121.11 | 121.69 | 119.11 | 119.82 | 888,325 | -1.31(-1.08%) |
Oct 03, 2018 | 123.31 | 124.00 | 120.80 | 121.13 | 843,867 | -1.84(-1.50%) |
Oct 02, 2018 | 127.89 | 128.07 | 122.56 | 122.97 | 869,325 | -5.16(-4.03%) |