Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 132.40 | 132.72 | 127.12 | 128.52 | 309,766 | -3.66(-2.77%) |
Oct 30, 2019 | 131.90 | 139.00 | 128.52 | 132.18 | 445,012 | -4.28(-3.14%) |
Oct 29, 2019 | 134.60 | 137.26 | 134.48 | 136.46 | 251,731 | +2.21(+1.65%) |
Oct 28, 2019 | 133.55 | 136.42 | 133.55 | 134.25 | 159,716 | +0.65(+0.49%) |
Oct 25, 2019 | 133.75 | 134.75 | 132.39 | 133.60 | 178,600 | +0.01(+0.01%) |
Oct 24, 2019 | 134.37 | 134.77 | 132.50 | 133.59 | 167,572 | -0.26(-0.19%) |
Oct 23, 2019 | 134.37 | 135.40 | 132.59 | 133.85 | 184,198 | -0.94(-0.70%) |
Oct 22, 2019 | 134.34 | 135.81 | 134.26 | 134.79 | 159,141 | +0.80(+0.60%) |
Oct 21, 2019 | 135.73 | 136.89 | 132.36 | 133.99 | 384,556 | -1.27(-0.94%) |
Oct 18, 2019 | 134.20 | 135.48 | 132.72 | 135.26 | 187,000 | +0.62(+0.46%) |
Oct 17, 2019 | 132.68 | 135.42 | 132.33 | 134.64 | 246,599 | +2.32(+1.75%) |
Oct 16, 2019 | 131.90 | 133.49 | 131.45 | 132.32 | 308,878 | -0.12(-0.09%) |
Oct 15, 2019 | 129.63 | 133.25 | 129.28 | 132.44 | 238,827 | +2.68(+2.07%) |
Oct 14, 2019 | 129.33 | 131.33 | 129.15 | 129.76 | 191,943 | -0.27(-0.21%) |
Oct 11, 2019 | 130.32 | 132.24 | 128.60 | 130.03 | 316,800 | +1.69(+1.32%) |
Oct 10, 2019 | 126.17 | 130.49 | 125.84 | 128.34 | 323,075 | +2.81(+2.24%) |
Oct 09, 2019 | 125.75 | 126.64 | 124.25 | 125.53 | 156,717 | +0.85(+0.68%) |
Oct 08, 2019 | 125.09 | 125.95 | 122.18 | 124.68 | 198,241 | -0.19(-0.15%) |
Oct 07, 2019 | 125.33 | 126.28 | 121.00 | 124.87 | 145,147 | -0.97(-0.77%) |
Oct 04, 2019 | 124.69 | 126.42 | 124.29 | 125.84 | 177,300 | +0.96(+0.77%) |
Oct 03, 2019 | 122.82 | 125.81 | 121.56 | 124.88 | 214,112 | +2.03(+1.65%) |
Oct 02, 2019 | 123.85 | 124.32 | 121.37 | 122.85 | 396,409 | -1.68(-1.35%) |
Oct 01, 2019 | 131.36 | 131.45 | 124.23 | 124.53 | 265,622 | -6.48(-4.95%) |
Sep 30, 2019 | 129.53 | 132.20 | 129.53 | 131.01 | 242,652 | +1.98(+1.53%) |
Sep 27, 2019 | 130.39 | 130.39 | 127.51 | 129.03 | 209,200 | -0.31(-0.24%) |
Sep 26, 2019 | 133.69 | 133.88 | 128.12 | 129.34 | 290,740 | -4.37(-3.27%) |
Sep 25, 2019 | 132.57 | 134.25 | 130.57 | 133.71 | 249,465 | +1.18(+0.89%) |
Sep 24, 2019 | 136.18 | 137.38 | 131.66 | 132.53 | 216,834 | -3.58(-2.63%) |
Sep 23, 2019 | 135.12 | 137.40 | 134.80 | 136.11 | 298,537 | +0.68(+0.50%) |
Sep 20, 2019 | 131.84 | 136.06 | 131.51 | 135.43 | 721,300 | +3.34(+2.53%) |
Sep 19, 2019 | 133.28 | 134.47 | 131.96 | 132.09 | 262,351 | -0.68(-0.51%) |
Sep 18, 2019 | 132.08 | 132.86 | 130.06 | 132.77 | 246,759 | +0.39(+0.29%) |
Sep 17, 2019 | 131.18 | 133.74 | 131.18 | 132.38 | 262,471 | +1.45(+1.11%) |
Sep 16, 2019 | 131.79 | 132.87 | 129.53 | 130.93 | 297,660 | -1.82(-1.37%) |
Sep 13, 2019 | 132.01 | 134.17 | 131.41 | 132.75 | 220,700 | +1.10(+0.84%) |
Sep 12, 2019 | 135.22 | 135.72 | 130.95 | 131.65 | 384,158 | -3.11(-2.31%) |
Sep 11, 2019 | 133.73 | 135.40 | 132.72 | 134.76 | 269,724 | +1.27(+0.95%) |
Sep 10, 2019 | 129.11 | 133.92 | 127.21 | 133.49 | 242,736 | +3.56(+2.74%) |
Sep 09, 2019 | 134.79 | 135.19 | 129.47 | 129.93 | 368,073 | -5.08(-3.76%) |
Sep 06, 2019 | 131.87 | 136.76 | 131.84 | 135.01 | 351,000 | +3.46(+2.63%) |
Sep 05, 2019 | 132.65 | 133.24 | 130.02 | 131.55 | 186,447 | +0.07(+0.05%) |
Sep 04, 2019 | 130.37 | 131.95 | 129.70 | 131.48 | 271,775 | +2.02(+1.56%) |
Sep 03, 2019 | 128.38 | 130.00 | 127.08 | 129.46 | 190,963 | +0.75(+0.58%) |
Aug 30, 2019 | 129.97 | 130.75 | 128.57 | 128.71 | 188,300 | -0.54(-0.42%) |
Aug 29, 2019 | 129.22 | 130.80 | 128.69 | 129.25 | 169,374 | +1.89(+1.48%) |
Aug 28, 2019 | 126.06 | 128.07 | 122.00 | 127.36 | 197,486 | +0.92(+0.73%) |
Aug 27, 2019 | 130.35 | 131.29 | 126.34 | 126.44 | 185,327 | -3.65(-2.81%) |
Aug 26, 2019 | 131.02 | 131.24 | 129.03 | 130.09 | 182,338 | -0.17(-0.13%) |
Aug 23, 2019 | 132.82 | 133.48 | 129.72 | 130.26 | 261,700 | -2.75(-2.07%) |
Aug 22, 2019 | 134.60 | 134.60 | 132.36 | 133.01 | 136,143 | -0.89(-0.66%) |
Aug 21, 2019 | 132.49 | 134.15 | 132.40 | 133.90 | 220,720 | +2.28(+1.73%) |
Aug 20, 2019 | 132.65 | 133.30 | 131.25 | 131.62 | 154,638 | -0.94(-0.71%) |
Aug 19, 2019 | 134.31 | 134.69 | 132.42 | 132.56 | 210,308 | -0.46(-0.35%) |
Aug 16, 2019 | 130.53 | 133.59 | 130.01 | 133.02 | 134,400 | +3.14(+2.42%) |
Aug 15, 2019 | 131.97 | 132.02 | 129.63 | 129.88 | 169,964 | -1.74(-1.32%) |
Aug 14, 2019 | 132.49 | 133.07 | 131.49 | 131.62 | 161,426 | -3.02(-2.24%) |
Aug 13, 2019 | 130.91 | 134.72 | 130.61 | 134.64 | 188,225 | +3.53(+2.69%) |
Aug 12, 2019 | 134.66 | 134.66 | 130.99 | 131.11 | 305,886 | -4.52(-3.33%) |
Aug 09, 2019 | 135.25 | 136.77 | 134.46 | 135.63 | 186,800 | -0.36(-0.26%) |
Aug 08, 2019 | 133.10 | 136.50 | 132.69 | 135.99 | 392,023 | +2.91(+2.19%) |
Aug 07, 2019 | 131.57 | 134.03 | 130.62 | 133.08 | 254,255 | +0.26(+0.20%) |
Aug 06, 2019 | 130.62 | 133.09 | 130.20 | 132.82 | 451,015 | +1.99(+1.52%) |
Aug 05, 2019 | 130.11 | 133.11 | 128.19 | 130.83 | 569,313 | -4.18(-3.10%) |
Aug 02, 2019 | 133.78 | 136.74 | 133.20 | 135.01 | 419,400 | -0.05(-0.04%) |
Aug 01, 2019 | 141.59 | 141.97 | 133.11 | 135.06 | 696,294 | -2.83(-2.05%) |
Jul 31, 2019 | 137.95 | 140.23 | 136.52 | 137.89 | 496,594 | -0.11(-0.08%) |
Jul 30, 2019 | 136.30 | 138.00 | 135.18 | 138.00 | 399,262 | +0.95(+0.69%) |
Jul 29, 2019 | 135.44 | 137.22 | 134.09 | 137.05 | 464,919 | +1.22(+0.90%) |
Jul 26, 2019 | 132.88 | 136.11 | 132.08 | 135.83 | 371,300 | +3.42(+2.58%) |
Jul 25, 2019 | 129.98 | 133.48 | 128.32 | 132.41 | 477,078 | +2.25(+1.73%) |
Jul 24, 2019 | 127.63 | 130.31 | 126.06 | 130.16 | 235,329 | +2.07(+1.62%) |
Jul 23, 2019 | 126.60 | 128.49 | 124.63 | 128.09 | 223,967 | +1.88(+1.49%) |
Jul 22, 2019 | 127.72 | 128.99 | 125.51 | 126.21 | 354,037 | -1.54(-1.21%) |
Jul 19, 2019 | 127.28 | 128.11 | 126.13 | 127.75 | 235,200 | +0.19(+0.15%) |
Jul 18, 2019 | 125.87 | 130.00 | 125.77 | 127.56 | 393,646 | +1.49(+1.18%) |
Jul 17, 2019 | 123.60 | 126.70 | 122.76 | 126.07 | 378,180 | +2.28(+1.84%) |
Jul 16, 2019 | 124.33 | 125.42 | 123.62 | 123.79 | 436,638 | -0.31(-0.25%) |
Jul 15, 2019 | 123.40 | 127.56 | 123.16 | 124.10 | 385,913 | +1.10(+0.89%) |
Jul 12, 2019 | 122.58 | 123.38 | 121.39 | 123.00 | 302,500 | +0.00(+0.00%) |
Jul 11, 2019 | 121.91 | 124.00 | 120.77 | 123.00 | 438,476 | +2.21(+1.83%) |
Jul 10, 2019 | 121.14 | 122.21 | 120.15 | 120.79 | 214,579 | +0.21(+0.17%) |
Jul 09, 2019 | 121.93 | 123.39 | 118.79 | 120.58 | 221,877 | -2.13(-1.74%) |
Jul 08, 2019 | 121.96 | 123.22 | 120.95 | 122.71 | 258,786 | +0.70(+0.57%) |
Jul 05, 2019 | 118.95 | 122.28 | 118.95 | 122.01 | 231,500 | +1.95(+1.62%) |
Jul 03, 2019 | 119.76 | 121.76 | 119.59 | 120.06 | 148,200 | +0.49(+0.41%) |
Jul 02, 2019 | 117.88 | 120.18 | 115.41 | 119.57 | 216,584 | +1.20(+1.01%) |
Jul 01, 2019 | 122.33 | 122.33 | 116.68 | 118.37 | 299,851 | -3.04(-2.50%) |
Jun 28, 2019 | 119.63 | 122.85 | 118.98 | 121.41 | 1,159,600 | +1.74(+1.45%) |
Jun 27, 2019 | 119.00 | 120.47 | 118.55 | 119.67 | 254,293 | +0.97(+0.82%) |
Jun 26, 2019 | 122.43 | 123.33 | 118.59 | 118.70 | 221,333 | -2.81(-2.31%) |
Jun 25, 2019 | 122.52 | 123.07 | 121.04 | 121.51 | 209,076 | -0.41(-0.34%) |
Jun 24, 2019 | 122.66 | 123.01 | 120.88 | 121.92 | 267,721 | -1.15(-0.93%) |
Jun 21, 2019 | 119.93 | 123.25 | 118.70 | 123.07 | 555,100 | +2.42(+2.01%) |
Jun 20, 2019 | 121.64 | 122.84 | 118.24 | 120.65 | 338,294 | -0.77(-0.63%) |
Jun 19, 2019 | 120.46 | 121.56 | 119.84 | 121.42 | 215,758 | +0.71(+0.59%) |
Jun 18, 2019 | 119.75 | 121.69 | 119.17 | 120.71 | 203,830 | +1.18(+0.99%) |
Jun 17, 2019 | 118.78 | 120.74 | 118.78 | 119.53 | 236,128 | +1.06(+0.89%) |
Jun 14, 2019 | 118.30 | 119.64 | 118.06 | 118.47 | 190,900 | -0.18(-0.15%) |
Jun 13, 2019 | 118.21 | 119.02 | 117.30 | 118.65 | 317,676 | +0.61(+0.52%) |
Jun 12, 2019 | 116.92 | 118.62 | 115.19 | 118.04 | 306,156 | +0.44(+0.37%) |
Jun 11, 2019 | 118.35 | 118.63 | 115.27 | 117.60 | 559,615 | +0.19(+0.16%) |
Jun 10, 2019 | 115.99 | 118.98 | 115.94 | 117.41 | 236,759 | +1.69(+1.46%) |
Jun 07, 2019 | 113.52 | 116.08 | 113.00 | 115.72 | 345,300 | +2.39(+2.11%) |
Jun 06, 2019 | 114.67 | 115.92 | 113.07 | 113.33 | 302,099 | -1.10(-0.96%) |
Jun 05, 2019 | 114.65 | 115.56 | 113.67 | 114.43 | 324,986 | +0.94(+0.83%) |
Jun 04, 2019 | 111.77 | 114.14 | 110.92 | 113.49 | 337,162 | +2.86(+2.59%) |
Jun 03, 2019 | 112.11 | 113.46 | 108.65 | 110.63 | 449,357 | -1.68(-1.50%) |
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |
May 01, 2019 | 128.70 | 129.73 | 115.83 | 119.88 | 2,219,793 | -7.94(-6.21%) |
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |
Apr 01, 2019 | 124.06 | 125.79 | 121.91 | 122.94 | 318,291 | -0.32(-0.26%) |
Mar 29, 2019 | 120.67 | 123.34 | 119.92 | 123.26 | 581,100 | +3.25(+2.71%) |
Mar 28, 2019 | 120.20 | 120.59 | 118.88 | 120.01 | 176,343 | +0.45(+0.38%) |
Mar 27, 2019 | 121.17 | 122.15 | 116.34 | 119.56 | 230,360 | -2.35(-1.93%) |
Mar 26, 2019 | 124.41 | 124.57 | 121.26 | 121.91 | 227,679 | -1.97(-1.59%) |
Mar 25, 2019 | 122.30 | 124.25 | 120.02 | 123.88 | 242,782 | +1.28(+1.04%) |
Mar 22, 2019 | 125.99 | 127.20 | 122.57 | 122.60 | 228,400 | -3.69(-2.92%) |
Mar 21, 2019 | 123.13 | 126.80 | 123.13 | 126.29 | 152,516 | +2.52(+2.04%) |
Mar 20, 2019 | 126.52 | 127.33 | 123.18 | 123.77 | 285,808 | -2.75(-2.17%) |
Mar 19, 2019 | 125.18 | 126.90 | 123.42 | 126.52 | 208,023 | +2.22(+1.79%) |
Mar 18, 2019 | 122.85 | 124.45 | 122.42 | 124.30 | 202,474 | +1.44(+1.17%) |
Mar 15, 2019 | 125.67 | 126.31 | 122.53 | 122.86 | 456,800 | -1.76(-1.41%) |
Mar 14, 2019 | 122.63 | 124.97 | 121.68 | 124.62 | 375,761 | +2.37(+1.94%) |
Mar 13, 2019 | 121.87 | 123.86 | 121.25 | 122.25 | 435,102 | +0.77(+0.63%) |
Mar 12, 2019 | 119.72 | 121.99 | 119.55 | 121.48 | 247,254 | +1.80(+1.50%) |
Mar 11, 2019 | 118.44 | 120.09 | 118.10 | 119.68 | 291,309 | +1.40(+1.18%) |
Mar 08, 2019 | 117.71 | 119.72 | 115.71 | 118.28 | 198,500 | -0.18(-0.15%) |
Mar 07, 2019 | 118.39 | 120.22 | 117.86 | 118.46 | 226,138 | +0.38(+0.32%) |
Mar 06, 2019 | 121.98 | 122.79 | 117.96 | 118.08 | 392,869 | -4.32(-3.53%) |
Mar 05, 2019 | 121.18 | 123.22 | 120.20 | 122.40 | 288,002 | +1.39(+1.15%) |
Mar 04, 2019 | 124.70 | 124.75 | 118.54 | 121.01 | 436,081 | -3.19(-2.57%) |
Mar 01, 2019 | 125.46 | 125.46 | 121.48 | 124.20 | 372,100 | -0.10(-0.08%) |
Feb 28, 2019 | 118.40 | 128.07 | 115.00 | 124.30 | 905,596 | +1.65(+1.35%) |
Feb 27, 2019 | 123.56 | 125.67 | 120.93 | 122.65 | 602,089 | -1.62(-1.30%) |
Feb 26, 2019 | 127.37 | 128.15 | 124.02 | 124.27 | 630,923 | -2.62(-2.06%) |
Feb 25, 2019 | 129.62 | 130.16 | 126.70 | 126.89 | 354,108 | -1.95(-1.51%) |
Feb 22, 2019 | 127.48 | 129.86 | 125.64 | 128.84 | 363,300 | +2.13(+1.68%) |
Feb 21, 2019 | 126.90 | 128.71 | 125.89 | 126.71 | 577,439 | -0.40(-0.31%) |
Feb 20, 2019 | 131.94 | 132.82 | 126.90 | 127.11 | 6,207,463 | -5.59(-4.21%) |
Feb 19, 2019 | 135.75 | 136.06 | 130.94 | 132.70 | 579,404 | -3.52(-2.58%) |
Feb 15, 2019 | 136.10 | 136.76 | 134.49 | 136.22 | 698,400 | -2.51(-1.81%) |
Feb 14, 2019 | 136.72 | 139.63 | 135.75 | 138.73 | 323,738 | +1.74(+1.27%) |
Feb 13, 2019 | 135.96 | 137.31 | 133.68 | 136.99 | 316,587 | +1.32(+0.97%) |
Feb 12, 2019 | 132.58 | 136.25 | 130.95 | 135.67 | 299,950 | +3.61(+2.73%) |
Feb 11, 2019 | 131.16 | 133.63 | 130.54 | 132.06 | 238,404 | +1.71(+1.31%) |
Feb 08, 2019 | 133.20 | 133.82 | 128.72 | 130.35 | 270,300 | -3.76(-2.80%) |
Feb 07, 2019 | 134.52 | 137.43 | 133.67 | 134.11 | 259,202 | -1.05(-0.78%) |
Feb 06, 2019 | 137.72 | 137.91 | 132.21 | 135.16 | 385,645 | -3.51(-2.53%) |
Feb 05, 2019 | 134.79 | 139.80 | 134.79 | 138.67 | 366,584 | +2.03(+1.49%) |
Feb 04, 2019 | 133.16 | 136.93 | 132.66 | 136.64 | 349,185 | +4.04(+3.05%) |
Feb 01, 2019 | 131.11 | 133.26 | 128.94 | 132.60 | 297,100 | +1.44(+1.10%) |
Jan 31, 2019 | 128.90 | 132.79 | 128.66 | 131.16 | 337,647 | +1.75(+1.35%) |
Jan 30, 2019 | 127.97 | 130.40 | 127.52 | 129.41 | 242,743 | +1.88(+1.47%) |
Jan 29, 2019 | 126.65 | 128.39 | 125.04 | 127.53 | 223,589 | +0.92(+0.73%) |
Jan 28, 2019 | 128.05 | 128.45 | 125.47 | 126.61 | 212,637 | -2.39(-1.85%) |
Jan 25, 2019 | 128.30 | 129.30 | 127.36 | 129.00 | 246,300 | +1.17(+0.92%) |
Jan 24, 2019 | 128.18 | 129.63 | 127.15 | 127.83 | 277,497 | -0.32(-0.25%) |
Jan 23, 2019 | 126.17 | 128.87 | 124.79 | 128.15 | 250,938 | +3.41(+2.73%) |
Jan 22, 2019 | 126.39 | 128.41 | 123.72 | 124.74 | 332,946 | -2.38(-1.87%) |
Jan 18, 2019 | 127.56 | 128.34 | 124.67 | 127.12 | 302,200 | +0.23(+0.18%) |
Jan 17, 2019 | 126.57 | 128.47 | 126.31 | 126.89 | 259,513 | +0.39(+0.31%) |
Jan 16, 2019 | 125.06 | 127.74 | 124.62 | 126.50 | 270,278 | +1.49(+1.19%) |
Jan 15, 2019 | 118.63 | 126.71 | 118.63 | 125.01 | 277,813 | +7.41(+6.30%) |
Jan 14, 2019 | 120.00 | 120.81 | 117.44 | 117.60 | 373,119 | -2.91(-2.41%) |
Jan 11, 2019 | 117.75 | 120.60 | 117.17 | 120.51 | 228,900 | +2.31(+1.95%) |
Jan 10, 2019 | 120.52 | 121.09 | 117.53 | 118.20 | 286,761 | -3.44(-2.83%) |
Jan 09, 2019 | 122.20 | 123.04 | 117.86 | 121.64 | 406,318 | -0.48(-0.39%) |
Jan 08, 2019 | 121.28 | 122.72 | 119.21 | 122.12 | 280,905 | +2.18(+1.82%) |
Jan 07, 2019 | 114.25 | 121.53 | 114.25 | 119.94 | 401,069 | +5.70(+4.99%) |
Jan 04, 2019 | 111.97 | 116.06 | 111.58 | 114.24 | 382,500 | +3.48(+3.14%) |
Jan 03, 2019 | 113.67 | 114.67 | 110.38 | 110.76 | 304,199 | -4.02(-3.50%) |
Jan 02, 2019 | 115.34 | 115.34 | 110.73 | 114.78 | 362,024 | -2.33(-1.99%) |
Dec 31, 2018 | 115.85 | 118.05 | 114.68 | 117.11 | 329,700 | +2.32(+2.02%) |
Dec 28, 2018 | 114.51 | 116.96 | 112.30 | 114.79 | 297,400 | +1.00(+0.88%) |
Dec 27, 2018 | 110.95 | 113.79 | 108.55 | 113.79 | 331,498 | +0.28(+0.25%) |
Dec 26, 2018 | 106.89 | 113.69 | 106.20 | 113.51 | 363,803 | +7.30(+6.87%) |
Dec 24, 2018 | 105.74 | 109.63 | 103.76 | 106.21 | 249,800 | -0.75(-0.70%) |
Dec 21, 2018 | 110.45 | 113.23 | 105.28 | 106.96 | 608,500 | -3.79(-3.42%) |
Dec 20, 2018 | 113.97 | 113.97 | 108.19 | 110.75 | 597,365 | -3.43(-3.00%) |
Dec 19, 2018 | 119.52 | 119.94 | 112.65 | 114.18 | 452,161 | -4.87(-4.09%) |
Dec 18, 2018 | 119.02 | 119.73 | 116.32 | 119.05 | 469,984 | +0.97(+0.82%) |
Dec 17, 2018 | 123.42 | 123.42 | 116.87 | 118.08 | 728,869 | -6.16(-4.96%) |
Dec 14, 2018 | 128.23 | 130.43 | 124.18 | 124.24 | 560,000 | -5.36(-4.14%) |
Dec 13, 2018 | 133.21 | 135.48 | 128.04 | 129.60 | 291,942 | -3.17(-2.39%) |
Dec 12, 2018 | 131.58 | 135.54 | 130.75 | 132.77 | 553,335 | +3.80(+2.95%) |
Dec 11, 2018 | 132.12 | 133.74 | 127.27 | 128.97 | 557,262 | -0.21(-0.16%) |
Dec 10, 2018 | 130.75 | 132.32 | 126.46 | 129.18 | 536,710 | -1.12(-0.86%) |
Dec 07, 2018 | 136.53 | 138.22 | 128.40 | 130.30 | 794,300 | -5.18(-3.82%) |
Dec 06, 2018 | 132.44 | 135.77 | 129.23 | 135.48 | 704,186 | +0.51(+0.38%) |
Dec 04, 2018 | 140.23 | 140.91 | 134.20 | 134.97 | 724,400 | -5.26(-3.75%) |
Dec 03, 2018 | 138.72 | 140.44 | 135.27 | 140.23 | 436,254 | +3.98(+2.92%) |
Nov 30, 2018 | 136.41 | 138.50 | 135.10 | 136.25 | 499,900 | +0.43(+0.32%) |
Nov 29, 2018 | 132.75 | 137.56 | 132.38 | 135.82 | 486,254 | +1.79(+1.34%) |
Nov 28, 2018 | 125.00 | 134.15 | 124.50 | 134.03 | 675,441 | +10.25(+8.28%) |
Nov 27, 2018 | 122.23 | 123.99 | 120.64 | 123.78 | 294,423 | +1.13(+0.92%) |
Nov 26, 2018 | 123.27 | 124.30 | 120.55 | 122.65 | 654,739 | +0.19(+0.16%) |
Nov 23, 2018 | 119.25 | 123.50 | 118.21 | 122.46 | 160,000 | +2.64(+2.20%) |
Nov 21, 2018 | 119.82 | 119.82 | 119.82 | 0 | +2.98(+2.55%) | |
Nov 20, 2018 | 119.54 | 121.42 | 115.45 | 116.84 | 608,021 | -4.79(-3.94%) |
Nov 19, 2018 | 126.00 | 126.98 | 120.74 | 121.63 | 647,592 | -4.28(-3.40%) |
Nov 16, 2018 | 121.71 | 128.59 | 121.43 | 125.91 | 1,035,100 | +3.92(+3.21%) |
Nov 15, 2018 | 117.20 | 122.26 | 115.78 | 121.99 | 567,502 | +4.89(+4.18%) |
Nov 14, 2018 | 116.84 | 117.80 | 115.82 | 117.10 | 500,346 | +0.70(+0.60%) |
Nov 13, 2018 | 118.05 | 118.67 | 115.12 | 116.40 | 372,084 | -0.82(-0.70%) |
Nov 12, 2018 | 120.78 | 121.25 | 115.18 | 117.22 | 597,943 | -3.28(-2.72%) |
Nov 09, 2018 | 119.18 | 122.70 | 118.21 | 120.50 | 498,800 | +1.46(+1.23%) |
Nov 08, 2018 | 117.35 | 119.26 | 115.92 | 119.04 | 519,940 | +0.87(+0.74%) |
Nov 07, 2018 | 112.39 | 118.35 | 112.15 | 118.17 | 610,578 | +6.20(+5.54%) |
Nov 06, 2018 | 109.98 | 112.32 | 109.87 | 111.97 | 646,215 | +2.30(+2.10%) |
Nov 05, 2018 | 108.94 | 109.74 | 107.32 | 109.67 | 844,984 | +1.23(+1.13%) |
Nov 02, 2018 | 107.69 | 109.70 | 107.10 | 108.44 | 995,300 | -5.22(-4.59%) |