Nepal Stock Information
Stock Information and Tools
Nepse Index History (Source: Nepal Stock Exchange and other Media)
| S.N | Date | Open | High | Low | Close | Absolute | Percentage | Volume | Trunover |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-11-14 | 1,135.15 | 1,139.41 | 1,133.67 | 1,135.95 | 0.79 | 0.07Â Â % | 833,881 | 228,357,493 |
| 2 | 2019-11-13 | 1,140.65 | 1,140.65 | 1,133.49 | 1,135.16 | 4.8 | -0.42% | 908,363 | 275,427,886 |
| 3 | 2019-11-12 | 1,146.14 | 1,147.06 | 1,138.57 | 1,139.96 | 5.61 | -0.49% | 1,082,815 | 379,849,435 |
| 4 | 2019-11-11 | 1,132.70 | 1,147.74 | 1,132.70 | 1,145.57 | 13.77 | 1.22Â Â % | 1,995,048 | 549,998,241 |
| 5 | 2019-11-10 | 1,132.47 | 1,135.90 | 1,129.89 | 1,131.80 | 0.18 | -0.02% | 1,008,809 | 293,149,044 |
| 6 | 2019-11-07 | 1,138.27 | 1,139.36 | 1,131.33 | 1,131.97 | 6.05 | -0.53% | 1,296,877 | 374,150,571 |
| 7 | 2019-11-06 | 1,139.49 | 1,141.08 | 1,136.74 | 1,138.02 | 6.05 | -0.53% | 750,033 | 206,253,845 |
| 8 | 2019-11-05 | 1,140.21 | 1,141.86 | 1,138.66 | 1,139.45 | 0.81 | -0.07% | 1,058,896 | 284,472,501 |
| 9 | 2019-11-04 | 1,139.57 | 1,141.13 | 1,135.96 | 1,140.26 | 0.97 | 0.09Â Â % | 759,712 | 191,854,333 |
| 10 | 2019-11-03 | 1,145.83 | 1,146.88 | 1,136.39 | 1,139.29 | 6.88 | -0.6% | 784,740 | 175,544,472 |
| 11 | 2019-10-31 | 1,149.74 | 1,151.48 | 1,143.07 | 1,146.17 | 3.17 | -0.28% | 1,060,196 | 254,312,462 |
| 12 | 2019-10-24 | 1,142.41 | 1,150.47 | 1,141.39 | 1,149.34 | 6.73 | 0.59Â Â % | 1,204,015 | 327,632,258 |
| 13 | 2019-10-23 | 1,135.40 | 1,142.82 | 1,135.40 | 1,142.60 | 7.79 | 0.69Â Â % | 604,728 | 163,757,847 |
| 14 | 2019-10-22 | 1,132.45 | 1,134.81 | 1,130.21 | 1,134.79 | 2.4 | 0.21Â Â % | 645,453 | 165,296,005 |
| 15 | 2019-10-21 | 1,133.73 | 1,135.84 | 1,130.14 | 1,132.40 | 1.33 | -0.12% | 608,601 | 164,349,536 |
| 16 | 2019-10-20 | 1,137.69 | 1,138.99 | 1,132.58 | 1,133.71 | 4.03 | -0.35% | 421,474 | 113,359,956 |
| 17 | 2019-10-17 | 1,137.03 | 1,140.38 | 1,135.87 | 1,137.75 | 0.71 | 0.06Â Â % | 998,000 | 182,994,905 |
| 18 | 2019-10-16 | 1,142.39 | 1,142.71 | 1,136.00 | 1,137.03 | -5.01 | -0.44Â Â % | 395,947 | 110,429,530 |
| 19 | 2019-10-15 | 1,138.38 | 1,142.04 | 1,135.86 | 1,142.04 | 5.01 | -0.44% | 765,897 | 222,452,077 |
| 20 | 2019-10-14 | 1,149.01 | 1,151.52 | 1,135.04 | 1,136.96 | 12.05 | -1.05% | 833,753 | 218,635,691 |
| 21 | 2019-10-10 | 1,149.03 | 1,151.81 | 1,148.13 | 1,149.01 | 0.39 | -0.03% | 232,619 | 63,845,411 |
| 22 | 2019-10-03 | 1,142.44 | 1,149.40 | 1,138.58 | 1,149.40 | 8.69 | 0.76Â Â % | 647,562 | 176,633,514 |
| 23 | 2019-10-02 | 1,145.69 | 1,149.70 | 1,140.07 | 1,140.71 | 4.98 | -0.44% | 785,740 | 203,287,237 |
| 24 | 2019-10-01 | 1,135.05 | 1,146.11 | 1,134.82 | 1,145.69 | 10.13 | 0.89Â Â % | 1,386,028 | 311,488,652 |
| 25 | 2019-09-30 | 1,125.49 | 1,135.56 | 1,121.09 | 1,135.56 | 10.42 | 0.93Â Â % | 633,951 | 168,828,923 |
| 26 | 2019-09-29 | 1,129.81 | 1,131.87 | 1,123.66 | 1,125.14 | 4.66 | -0.41% | 924,190 | 241,498,554 |
| 27 | 2019-09-26 | 1,131.52 | 1,133.80 | 1,128.61 | 1,129.80 | 1.73 | -0.15% | 799,128 | 212,541,352 |
| 28 | 2019-09-25 | 1,134.56 | 1,135.26 | 1,130.88 | 1,131.53 | 3.03 | -0.27% | 777,735 | 166,921,799 |
| 29 | 2019-09-24 | 1,140.99 | 1,141.62 | 1,132.72 | 1,134.56 | -6.422 | -0.5629% | 873,079 | 218,278,449 |
| 30 | 2019-09-23 | 1,139.92 | 1,147.85 | 1,137.87 | 1,140.98 | 1.73 | 0.15Â Â % | 743,315 | 177,279,039 |
| 31 | 2019-09-22 | 1,155.30 | 1,157.79 | 1,135.18 | 1,139.25 | 16.05 | -1.39% | 848,662 | 226,950,238 |
| 32 | 2019-09-19 | 1,173.44 | 1,178.28 | 1,155.30 | 1,155.30 | 18.12 | -1.54% | 1,224,572 | 399,930,871 |
| 33 | 2019-09-18 | 1,150.65 | 1,173.14 | 1,150.65 | 1,172.15 | 22.68 | 1.97Â Â % | 1,645,877 | 476,833,847 |
| 34 | 2019-09-17 | 1,127.26 | 1,152.51 | 1,127.26 | 1,150.74 | 26.91 | 2.39Â Â % | 1,377,946 | 383,957,426 |
| 35 | 2019-09-16 | 1,140.49 | 1,140.55 | 1,122.02 | 1,123.83 | 16.18 | -1.42% | 1,248,409 | 343,918,221 |
| 36 | 2019-09-15 | 1,157.68 | 1,160.55 | 1,140.01 | 1,140.01 | 17.87 | -1.54% | 1,090,218 | 288,099,912 |
| 37 | 2019-09-12 | 1,163.71 | 1,164.09 | 1,156.37 | 1,157.88 | 5.33 | -0.46% | 1,556,790 | 376,184,491 |
| 38 | 2019-09-11 | 1,166.68 | 1,168.06 | 1,161.95 | 1,163.21 | 3.46 | -0.3% | 1,503,928 | 341,745,136 |
| 39 | 2019-09-10 | 1,168.91 | 1,172.82 | 1,161.20 | 1,166.67 | -2.242 | -0.1918% | 1,503,928 | 341,745,136 |
| 40 | 2019-09-09 | 1,178.47 | 1,180.28 | 1,166.09 | 1,168.91 | 9.54 | -0.81% | 1,428,838 | 299,200,764 |
| 41 | 2019-09-08 | 1,192.07 | 1,192.33 | 1,176.41 | 1,178.46 | 12.61 | -1.06% | 1,173,488 | 305,310,719 |
| 42 | 2019-09-05 | 1,195.89 | 1,196.92 | 1,189.05 | 1,191.07 | 3.7 | -0.31% | 957,881 | 290,177,357 |
| 43 | 2019-09-04 | 1,192.21 | 1,198.48 | 1,183.40 | 1,194.77 | 3.87 | 0.32Â Â % | 1,422,112 | 436,444,688 |
| 44 | 2019-09-03 | 1,170.87 | 1,190.90 | 1,156.72 | 1,190.90 | 20.57 | 1.76Â Â % | 2,184,271 | 510,552,041 |
| 45 | 2019-09-02 | 1,184.93 | 1,190.88 | 1,167.81 | 1,170.34 | 14.45 | -1.22% | 1,380,660 | 407,569,712 |
| 46 | 2019-09-01 | 1,196.60 | 1,198.51 | 1,184.06 | 1,184.78 | 11.63 | -0.97% | 1,104,395 | 297,398,003 |
| 47 | 2019-08-29 | 1,198.49 | 1,201.23 | 1,194.09 | 1,196.41 | 1.33 | -0.11% | 975,834 | 277,359,659 |
| 48 | 2019-08-28 | 1,209.70 | 1,213.46 | 1,197.32 | 1,197.75 | 10.26 | -0.85% | 1,319,806 | 371,944,429 |
| 49 | 2019-08-27 | 1,203.42 | 1,212.30 | 1,203.40 | 1,208.00 | 4.87 | 0.41Â Â % | 850,386 | 244,668,209 |
| 50 | 2019-08-26 | 1,209.70 | 1,210.24 | 1,199.31 | 1,203.13 | 6.49 | -0.54% | 1,603,326 | 380,596,571 |
| 51 | 2019-08-25 | 1,212.76 | 1,213.23 | 1,201.71 | 1,209.62 | 3.45 | -0.28% | 1,275,623 | 350,269,509 |
| 52 | 2019-08-22 | 1,214.37 | 1,220.90 | 1,212.43 | 1,213.06 | 0.99 | -0.08% | 1,077,720 | 261,670,203 |
| 53 | 2019-08-21 | 1,213.96 | 1,216.30 | 1,209.77 | 1,214.05 | 0.42 | 0.03Â Â % | 1,270,118 | 292,641,718 |
| 54 | 2019-08-20 | 1,222.04 | 1,222.87 | 1,212.10 | 1,213.63 | 8.43 | -0.69% | 1,173,510 | 272,509,020 |
| 55 | 2019-08-19 | 1,214.96 | 1,229.50 | 1,210.80 | 1,222.06 | 7.23 | 0.6Â Â % | 1,477,435 | 389,625,265 |
| 56 | 2019-08-18 | 1,224.03 | 1,226.07 | 1,214.33 | 1,214.83 | 9.2 | -0.75% | 1,101,776 | 329,527,915 |
| 57 | 2019-08-15 | 1,225.11 | 1,226.06 | 1,221.80 | 1,224.03 | 1.86 | -0.15% | 1,610,540 | 424,323,128 |
| 58 | 2019-08-14 | 1,230.97 | 1,231.49 | 1,224.43 | 1,225.90 | 5.17 | -0.42% | 1,069,690 | 257,285,001 |
| 59 | 2019-08-12 | 1,234.68 | 1,236.82 | 1,232.11 | 1,233.85 | 0.13 | 0.01Â Â % | 1,815,914 | 312,766,743 |
| 60 | 2019-08-11 | 1,236.62 | 1,237.97 | 1,229.69 | 1,233.71 | 4.84 | -0.39% | 1,145,507 | 311,756,856 |
| 61 | 2019-08-08 | 1,248.91 | 1,248.91 | 1,237.70 | 1,237.74 | 9.92 | -0.79% | 1,877,542 | 454,629,575 |
| 62 | 2019-08-07 | 1,245.20 | 1,249.98 | 1,239.55 | 1,248.48 | 2.75 | 0.22Â Â % | 1,138,639 | 368,645,669 |
| 63 | 2019-08-06 | 1,255.74 | 1,255.74 | 1,243.74 | 1,245.73 | 9.36 | -0.75% | 1,449,697 | 450,755,182 |
| 64 | 2019-08-05 | 1,260.30 | 1,261.63 | 1,253.50 | 1,255.09 | 4.55 | -0.36% | 1,505,506 | 443,205,481 |
| 65 | 2019-08-04 | 1,263.87 | 1,266.37 | 1,258.27 | 1,259.64 | 4.2 | -0.33% | 1,467,464 | 474,151,729 |
| 66 | 2019-08-01 | 1,265.52 | 1,270.88 | 1,262.55 | 1,263.84 | 1.74 | -0.14% | 2,060,678 | 590,588,239 |
| 67 | 2019-07-31 | 1,259.53 | 1,267.73 | 1,257.91 | 1,265.57 | 6.2 | 0.49Â Â % | 1,261,590 | 357,836,185 |
| 68 | 2019-07-30 | 1,256.01 | 1,262.16 | 1,256.01 | 1,259.37 | 3.39 | 0.27Â Â % | 1,013,794 | 294,305,023 |
| 69 | 2019-07-29 | 1,252.72 | 1,259.69 | 1,252.72 | 1,255.98 | 3.18 | 0.25Â Â % | 1,208,342 | 350,812,572 |
| 70 | 2019-07-28 | 1,266.63 | 1,266.63 | 1,250.18 | 1,252.80 | 17.11 | -1.35% | 1,937,041 | 492,673,652 |
| 71 | 2019-07-25 | 1,284.41 | 1,284.41 | 1,269.35 | 1,269.92 | 14.15 | -1.1% | 2,198,126 | 550,532,146 |
| 72 | 2019-07-24 | 1,277.48 | 1,284.99 | 1,276.07 | 1,284.07 | 6.9 | 0.54Â Â % | 1,346,330 | 443,481,391 |
| 73 | 2019-07-23 | 1,271.24 | 1,279.42 | 1,271.22 | 1,277.17 | 5.94 | 0.47Â Â % | 1,444,192 | 368,980,860 |
| 74 | 2019-07-22 | 1,268.77 | 1,272.38 | 1,267.92 | 1,271.23 | 2.48 | 0.2Â Â % | 1,084,553 | 316,643,421 |
| 75 | 2019-07-21 | 1,276.29 | 1,276.31 | 1,265.60 | 1,268.74 | 3.75 | -0.29% | 1,119,563 | 298,157,116 |
| 76 | 2019-07-18 | 1,275.71 | 1,283.63 | 1,272.49 | 1,272.49 | 2.37 | -0.19% | 1,250,708 | 411,369,299 |
| 77 | 2019-07-17 | 1,258.94 | 1,274.86 | 1,258.81 | 1,274.86 | 15.85 | 1.26Â Â % | 1,375,190 | 426,743,458 |
| 78 | 2019-07-16 | 1,285.48 | 1,285.50 | 1,256.46 | 1,259.01 | 4.45 | 0.35Â Â % | 1,956,630 | 347,289,275 |
| 79 | 2019-07-15 | 1,250.09 | 1,254.56 | 1,249.17 | 1,254.56 | 5.08 | 0.41Â Â % | 2,973,843 | 430,525,917 |
| 80 | 2019-07-14 | 1,248.94 | 1,253.09 | 1,248.59 | 1,249.49 | 0.95 | 0.08Â Â % | 1,042,646 | 285,214,572 |
| 81 | 2019-07-11 | 1,249.46 | 1,251.09 | 1,247.63 | 1,248.53 | 0.62 | -0.05% | 1,654,251 | 460,036,571 |
| 82 | 2019-07-10 | 1,250.43 | 1,251.89 | 1,246.15 | 1,249.15 | 1.12 | -0.09% | 2,998,947 | 573,447,509 |
| 83 | 2019-07-09 | 1,247.41 | 1,252.20 | 1,244.36 | 1,250.27 | 2.92 | 0.23Â Â % | 1,607,672 | 468,263,770 |
| 84 | 2019-07-08 | 1,256.15 | 1,257.57 | 1,245.62 | 1,247.35 | 8.7 | -0.69% | 2,910,153 | 591,053,812 |
| 85 | 2019-07-07 | 1,262.98 | 1,263.82 | 1,255.01 | 1,256.04 | 4.45 | -0.35% | 2,216,493 | 540,529,465 |
| 86 | 2019-07-04 | 1,269.48 | 1,272.79 | 1,258.87 | 1,260.47 | 8.27 | -0.65% | 8,985,353 | 670,169,929 |
| 87 | 2019-07-03 | 1,253.52 | 1,270.04 | 1,249.50 | 1,268.68 | 15.62 | 1.25Â Â % | 2,064,913 | 550,247,813 |
| 88 | 2019-07-02 | 1,242.83 | 1,253.06 | 1,238.77 | 1,253.06 | 11.02 | 0.89Â Â % | 1,466,897 | 429,477,288 |
| 89 | 2019-07-01 | 1,245.58 | 1,245.68 | 1,237.43 | 1,241.61 | 2.86 | -0.23% | 1,221,400 | 374,725,075 |
| 90 | 2019-06-30 | 1,258.31 | 1,258.85 | 1,244.81 | 1,244.89 | 12.27 | -0.98% | 2,361,500 | 645,099,037 |
| 91 | 2019-06-27 | 1,259.16 | 1,260.43 | 1,256.63 | 1,257.15 | 1.14 | -0.09% | 1,841,029 | 624,764,436 |
| 92 | 2019-06-26 | 1,261.10 | 1,261.49 | 1,255.45 | 1,258.29 | 2.78 | -0.22% | 1,413,357 | 570,123,481 |
| 93 | 2019-06-25 | 1,260.23 | 1,264.52 | 1,259.35 | 1,261.07 | 0.96 | 0.08Â Â % | 1,324,519 | 364,773,330 |
| 94 | 2019-06-24 | 1,254.67 | 1,260.10 | 1,253.01 | 1,260.10 | 5.75 | 0.46Â Â % | 1,504,672 | 481,492,821 |
| 95 | 2019-06-23 | 1,264.53 | 1,264.53 | 1,253.43 | 1,254.35 | 10.01 | -0.79% | 1,575,340 | 481,859,743 |
| 96 | 2019-06-20 | 1,258.90 | 1,266.33 | 1,257.93 | 1,264.36 | 5.9 | 0.47Â Â % | 1,375,541 | 375,315,204 |
| 97 | 2019-06-19 | 1,258.25 | 1,262.11 | 1,256.72 | 1,258.46 | 0.2 | -0.02% | 980,919 | 304,189,645 |
| 98 | 2019-06-18 | 1,261.04 | 1,263.56 | 1,258.36 | 1,258.66 | 2.23 | -0.18% | 1,226,686 | 359,411,305 |
| 99 | 2019-06-17 | 1,259.38 | 1,264.97 | 1,254.52 | 1,260.90 | 2.63 | 0.21Â Â % | 1,373,120 | 403,538,147 |
| 100 | 2019-06-16 | 1,271.18 | 1,271.27 | 1,256.85 | 1,258.27 | 11.36 | -0.89% | 1,473,808 | 472,520,811 |
| 101 | 2019-06-13 | 1,272.91 | 1,274.83 | 1,264.46 | 1,269.55 | 2.92 | -0.23% | 1,423,687 | 456,506,945 |
| 102 | 2019-06-12 | 1,276.09 | 1,277.04 | 1,267.17 | 1,272.49 | 3.5 | -0.27% | 1,871,809 | 502,682,881 |
| 103 | 2019-06-11 | 1,276.26 | 1,281.32 | 1,274.82 | 1,275.99 | 0.17 | 0.01Â Â % | 1,509,885 | 480,876,986 |
| 104 | 2019-06-10 | 1,285.49 | 1,289.54 | 1,274.62 | 1,275.82 | 8.78 | -0.69% | 2,072,282 | 610,334,831 |
| 105 | 2019-06-06 | 1,296.50 | 1,296.80 | 1,284.59 | 1,284.59 | 4.69 | -0.36% | 1,859,248 | 588,822,625 |
| 106 | 2019-06-04 | 1,292.86 | 1,297.91 | 1,286.37 | 1,289.28 | 3.56 | -0.28% | 2,252,546 | 715,478,612 |
| 107 | 2019-06-03 | 1,306.88 | 1,308.63 | 1,291.02 | 1,292.84 | 12.84 | -0.98% | 2,176,370 | 698,739,706 |
| 108 | 2019-06-02 | 1,317.91 | 1,317.91 | 1,304.53 | 1,305.68 | 13.79 | -1.05% | 2,078,091 | 753,257,209 |
| 109 | 2019-05-30 | 1,328.62 | 1,349.38 | 1,317.67 | 1,319.47 | 5.58 | 0.43Â Â % | 4,894,681 | 1,528,151,792 |
| 110 | 2019-05-29 | 1,307.30 | 1,315.16 | 1,307.13 | 1,313.88 | 8.39 | 0.64Â Â % | 2,628,420 | 900,805,960 |
| 111 | 2019-05-28 | 1,304.22 | 1,307.08 | 1,300.45 | 1,305.49 | 2.53 | 0.19Â Â % | 2,412,962 | 756,891,613 |
| 112 | 2019-05-27 | 1,302.98 | 1,309.90 | 1,298.36 | 1,302.96 | 0.34 | 0.03Â Â % | 1,701,064 | 519,556,793 |
| 113 | 2019-05-26 | 1,315.97 | 1,317.86 | 1,301.32 | 1,302.61 | 11.93 | -0.91% | 2,054,286 | 626,201,666 |
| 114 | 2019-05-23 | 1,321.69 | 1,324.15 | 1,309.12 | 1,314.55 | 5.08 | -0.39% | 2,943,304 | 932,644,887 |
| 115 | 2019-05-22 | 1,314.94 | 1,322.47 | 1,314.82 | 1,319.63 | 7.49 | 0.57Â Â % | 3,436,937 | 966,693,249 |
| 116 | 2019-05-21 | 1,308.40 | 1,317.79 | 1,304.59 | 1,312.14 | 4.42 | 0.34Â Â % | 3,102,284 | 814,452,267 |
| 117 | 2019-05-20 | 1,319.21 | 1,322.85 | 1,305.43 | 1,307.71 | 9.13 | -0.69% | 3,398,680 | 1,220,507,485 |
| 118 | 2019-05-19 | 1,319.33 | 1,322.09 | 1,312.81 | 1,316.84 | 1.87 | -0.14% | 3,275,233 | 1,088,798,225 |
| 119 | 2019-05-16 | 1,322.68 | 1,326.69 | 1,313.93 | 1,318.71 | 2.29 | -0.17% | 2,992,663 | 947,656,516 |
| 120 | 2019-05-15 | 1,316.79 | 1,334.06 | 1,316.21 | 1,321.00 | 5.55 | 0.42Â Â % | 4,043,157 | 1,330,314,247 |
| 121 | 2019-05-14 | 1,307.84 | 1,321.00 | 1,307.84 | 1,315.45 | 14.12 | 1.08Â Â % | 3,166,467 | 1,037,258,729 |
| 122 | 2019-05-13 | 1,295.99 | 1,301.68 | 1,295.99 | 1,301.34 | 6.3 | 0.49Â Â % | 2,392,403 | 786,412,808 |
| 123 | 2019-05-12 | 1,292.12 | 1,295.03 | 1,284.17 | 1,295.03 | 3.07 | 0.24Â Â % | 2,669,059 | 847,699,661 |
| 124 | 2019-05-09 | 1,297.57 | 1,302.62 | 1,290.11 | 1,291.96 | 5.64 | -0.43% | 3,585,695 | 947,347,776 |
| 125 | 2019-05-08 | 1,301.39 | 1,304.15 | 1,295.32 | 1,297.60 | 3.68 | -0.28% | 1,907,783 | 507,934,919 |
| 126 | 2019-05-07 | 1,298.35 | 1,311.18 | 1,295.73 | 1,301.28 | 1.87 | 0.14Â Â % | 2,520,790 | 728,828,745 |
| 127 | 2019-05-06 | 1,278.00 | 1,299.41 | 1,270.06 | 1,299.41 | 21.73 | 1.7Â Â % | 2,075,040 | 633,653,529 |
| 128 | 2019-05-05 | 1,293.71 | 1,293.71 | 1,276.73 | 1,277.68 | 16.71 | -1.29% | 2,312,530 | 650,378,454 |
| 129 | 2019-05-02 | 1,298.80 | 1,300.43 | 1,282.95 | 1,294.39 | 4.21 | -0.32% | 1,803,026 | 587,855,113 |
| 130 | 2019-04-30 | 1,310.65 | 1,316.53 | 1,296.07 | 1,298.60 | 11.7 | -0.89% | 2,967,358 | 950,086,936 |
| 131 | 2019-04-29 | 1,318.44 | 1,322.95 | 1,299.09 | 1,310.31 | 4.21 | -0.32% | 3,016,480 | 1,197,769,008 |
| 132 | 2019-04-28 | 1,293.77 | 1,322.88 | 1,293.77 | 1,314.51 | 22.39 | 1.73Â Â % | 4,921,084 | 1,675,938,820 |
| 133 | 2019-04-25 | 1,279.67 | 1,296.92 | 1,279.67 | 1,292.12 | 12.83 | 1Â Â % | 4,522,036 | 1,358,435,517 |
| 134 | 2019-04-24 | 1,265.11 | 1,280.84 | 1,261.69 | 1,279.29 | 19.14 | 1.52Â Â % | 3,408,374 | 950,304,410 |
| 135 | 2019-04-23 | 1,256.61 | 1,268.32 | 1,248.50 | 1,260.68 | 3.74 | 0.3Â Â % | 1,801,522 | 614,147,411 |
| 136 | 2019-04-22 | 1,264.77 | 1,280.08 | 1,247.65 | 1,256.94 | 7.26 | -0.57% | 3,259,496 | 1,046,039,903 |
| 137 | 2019-04-21 | 1,232.53 | 1,264.20 | 1,230.22 | 1,264.20 | 31.89 | 2.59Â Â % | 3,375,153 | 1,036,932,732 |
| 138 | 2019-04-18 | 1,217.11 | 1,232.26 | 1,214.95 | 1,232.26 | 15.22 | 1.25Â Â % | 2,464,165 | 751,211,764 |
| 139 | 2019-04-17 | 1,212.34 | 1,223.42 | 1,210.35 | 1,217.04 | 4.99 | 0.41Â Â % | 2,801,613 | 821,698,010 |
| 140 | 2019-04-16 | 1,187.73 | 1,212.05 | 1,187.73 | 1,212.05 | 23.33 | 1.96Â Â % | 2,411,650 | 742,718,751 |
| 141 | 2019-04-15 | 1,184.22 | 1,188.71 | 1,181.95 | 1,188.71 | 4.7 | 0.4Â Â % | 964,598 | 304,576,782 |
| 142 | 2019-04-11 | 1,184.29 | 1,189.98 | 1,180.18 | 1,184.02 | 0.59 | -0.05% | 1,251,241 | 396,421,501 |
| 143 | 2019-04-10 | 1,181.72 | 1,187.98 | 1,174.88 | 1,184.61 | 3.52 | 0.3Â Â % | 1,612,396 | 410,494,632 |
| 144 | 2019-04-09 | 1,191.78 | 1,194.62 | 1,180.00 | 1,181.10 | 10.58 | -0.89% | 2,788,886 | 735,159,992 |
| 145 | 2019-04-08 | 1,183.46 | 1,197.88 | 1,179.47 | 1,191.68 | 9.32 | 0.79Â Â % | 2,951,478 | 906,936,763 |
| 146 | 2019-04-07 | 1,164.94 | 1,182.36 | 1,161.66 | 1,182.36 | 17.16 | 1.47Â Â % | 1,887,373 | 543,955,642 |
| 147 | 2019-04-04 | 1,165.85 | 1,169.87 | 1,159.90 | 1,165.20 | 0.64 | -0.05% | 1,769,700 | 423,492,663 |
| 148 | 2019-04-03 | 1,163.71 | 1,172.40 | 1,158.79 | 1,165.84 | 2.01 | 0.17Â Â % | 2,029,015 | 545,818,619 |
| 149 | 2019-04-02 | 1,153.89 | 1,164.41 | 1,153.89 | 1,163.47 | 13.72 | 1.19Â Â % | 1,893,120 | 500,881,738 |
| 150 | 2019-04-01 | 1,142.65 | 1,152.05 | 1,142.06 | 1,149.99 | 6.43 | 0.56Â Â % | 1,265,662 | 352,810,750 |
| 151 | 2019-03-31 | 1,145.95 | 1,149.81 | 1,139.68 | 1,143.09 | 0.91 | -0.08% | 950,643 | 266,606,810 |
| 152 | 2019-03-28 | 1,142.00 | 1,144.53 | 1,140.56 | 1,144.53 | 2.01 | 0.18Â Â % | 989,177 | 251,596,524 |
| 153 | 2019-03-27 | 1,140.69 | 1,142.81 | 1,140.16 | 1,142.61 | 1.89 | 0.17Â Â % | 2,226,850 | 486,641,079 |
| 154 | 2019-03-26 | 1,138.86 | 1,140.90 | 1,136.70 | 1,140.72 | 2.07 | 0.18Â Â % | 882,885 | 215,121,580 |
| 155 | 2019-03-25 | 1,134.65 | 1,139.71 | 1,132.06 | 1,138.67 | 3.87 | 0.34Â Â % | 929,397 | 242,727,755 |
| 156 | 2019-03-24 | 1,141.33 | 1,142.14 | 1,131.14 | 1,134.80 | 5.78 | -0.51% | 830,068 | 232,401,131 |
| 157 | 2019-03-21 | 1,148.61 | 1,150.30 | 1,140.00 | 1,140.60 | 6.86 | -0.6% | 974,726 | 272,494,565 |
| 158 | 2019-03-19 | 1,155.72 | 1,158.78 | 1,147.15 | 1,147.15 | 6.83 | -0.59% | 534,995 | 148,633,245 |
| 159 | 2019-03-18 | 1,161.05 | 1,164.62 | 1,153.98 | 1,153.98 | 7.47 | -0.64% | 1,393,558 | 360,709,780 |
| 160 | 2019-03-17 | 1,156.18 | 1,165.19 | 1,156.18 | 1,161.45 | 5.99 | 0.52Â Â % | 1,477,892 | 371,236,251 |
| 161 | 2019-03-14 | 1,149.64 | 1,156.19 | 1,142.89 | 1,155.50 | 5.37 | 0.46Â Â % | 1,357,796 | 494,100,659 |
| 162 | 2019-03-13 | 1,157.85 | 1,166.24 | 1,150.10 | 1,150.10 | 13.16 | -1.13% | 1,480,062 | 428,341,152 |
| 163 | 2019-03-12 | 1,148.69 | 1,163.26 | 1,143.99 | 1,163.26 | 20.33 | 1.78Â Â % | 1,954,056 | 527,735,558 |
| 164 | 2019-03-11 | 1,129.51 | 1,142.93 | 1,125.94 | 1,142.93 | 14.28 | 1.26Â Â % | 1,347,048 | 402,840,213 |
| 165 | 2019-03-10 | 1,127.29 | 1,129.41 | 1,118.21 | 1,128.71 | 0.94 | 0.08Â Â % | 322,242 | 93,842,861 |
| 166 | 2019-03-07 | 1,112.45 | 1,127.77 | 1,112.45 | 1,127.77 | 16.01 | 1.44Â Â % | 1,168,304 | 293,938,203 |
| 167 | 2019-03-06 | 1,103.17 | 1,111.76 | 1,100.97 | 1,111.76 | 9.12 | 0.83Â Â % | 826,013 | 224,666,128 |
| 168 | 2019-03-05 | 1,100.95 | 1,104.61 | 1,098.95 | 1,102.64 | 2.06 | 0.19Â Â % | 733,422 | 225,231,443 |
| 169 | 2019-03-03 | 1,108.26 | 1,108.84 | 1,100.58 | 1,100.58 | 4.95 | -0.45% | 873,495 | 235,320,940 |
| 170 | 2019-02-27 | 1,103.65 | 1,111.04 | 1,103.17 | 1,105.53 | 2.97 | 0.27Â Â % | 809,463 | 219,939,261 |
| 171 | 2019-02-26 | 1,109.77 | 1,110.22 | 1,101.59 | 1,102.56 | 7.17 | -0.65% | 653,028 | 165,672,285 |
| 172 | 2019-02-25 | 1,102.45 | 1,109.73 | 1,100.13 | 1,109.73 | 7.41 | 0.67Â Â % | 720,845 | 203,839,864 |
| 173 | 2019-02-24 | 1,115.20 | 1,115.25 | 1,102.32 | 1,102.32 | 10.75 | -0.97% | 698,542 | 209,997,569 |
| 174 | 2019-02-21 | 1,113.60 | 1,114.14 | 1,110.15 | 1,113.07 | 0.84 | 0.08Â Â % | 475,766 | 164,478,688 |
| 175 | 2019-02-20 | 1,128.97 | 1,128.97 | 1,112.33 | 1,112.23 | 12.72 | -1.13% | 681,138 | 166,173,628 |
| 176 | 2019-02-19 | 1,103.35 | 1,124.23 | 1,102.30 | 1,124.23 | 22.44 | 2.04Â Â % | 714,876 | 214,588,619 |
| 177 | 2019-02-18 | 1,110.27 | 1,111.14 | 1,101.81 | 1,102.51 | 7.21 | -0.65% | 876,208 | 234,594,381 |
| 178 | 2019-02-17 | 1,117.70 | 1,122.10 | 1,107.92 | 1,109.72 | 3.15 | -0.28% | 828,823 | 210,726,447 |
| 179 | 2019-02-14 | 1,120.19 | 1,120.30 | 1,112.15 | 1,112.87 | 8.21 | -0.73% | 8,095,072 | 2,166,506,465 |
| 180 | 2019-02-13 | 1,129.86 | 1,132.39 | 1,121.08 | 1,121.08 | 7.11 | -0.63% | 812,387 | 238,836,838 |
| 181 | 2019-02-12 | 1,131.32 | 1,132.50 | 1,126.42 | 1,128.19 | 0.67 | -0.06% | 846,780 | 194,159,965 |
| 182 | 2019-02-11 | 1,126.46 | 1,132.37 | 1,124.51 | 1,128.86 | 1.34 | 0.12Â Â % | 687,336 | 202,714,022 |
| 183 | 2019-02-10 | 1,138.62 | 1,138.86 | 1,125.83 | 1,127.53 | 12.05 | -1.06% | 782,477 | 235,194,883 |
| 184 | 2019-02-07 | 1,139.29 | 1,140.62 | 1,137.14 | 1,139.57 | 0.15 | -0.01% | 882,307 | 257,641,642 |
| 185 | 2019-02-06 | 1,147.23 | 1,147.31 | 1,139.09 | 1,139.72 | 7.38 | -0.64% | 746,946 | 235,636,859 |
| 186 | 2019-02-05 | 1,143.58 | 1,149.40 | 1,143.39 | 1,147.10 | 2.83 | 0.25Â Â % | 736,769 | 231,022,233 |
| 187 | 2019-02-04 | 1,152.98 | 1,155.08 | 1,144.27 | 1,144.27 | 8.85 | -0.77% | 1,209,868 | 364,364,849 |
| 188 | 2019-02-03 | 1,160.57 | 1,161.22 | 1,152.16 | 1,153.06 | 8.57 | -0.74% | 1,527,706 | 415,773,603 |
| 189 | 2019-01-31 | 1,162.34 | 1,163.86 | 1,160.26 | 1,161.63 | 1.04 | 0.09Â Â % | 907,314 | 273,387,443 |
| 190 | 2019-01-30 | 1,160.53 | 1,163.27 | 1,159.35 | 1,160.59 | 0.4 | -0.03% | 572,775 | 192,094,492 |
| 191 | 2019-01-29 | 1,164.91 | 1,165.09 | 1,160.10 | 1,160.99 | 3.89 | -0.33% | 1,035,071 | 308,014,387 |
| 192 | 2019-01-28 | 1,162.94 | 1,164.89 | 1,161.48 | 1,164.89 | 2.79 | 0.24Â Â % | 871,828 | 224,316,527 |
| 193 | 2019-01-27 | 1,171.35 | 1,171.72 | 1,160.84 | 1,162.09 | 10.68 | -0.91% | 1,185,872 | 340,371,127 |
| 194 | 2019-01-24 | 1,172.27 | 1,175.42 | 1,170.54 | 1,172.78 | 0.2 | -0.02% | 992,930 | 315,451,014 |
| 195 | 2019-01-23 | 1,168.14 | 1,172.98 | 1,167.99 | 1,172.98 | 4.15 | 0.35Â Â % | 1,002,107 | 247,743,155 |
| 196 | 2019-01-22 | 1,164.56 | 1,172.03 | 1,163.58 | 1,168.83 | 0.78 | 0.07Â Â % | 1,024,615 | |
| 197 | 2019-01-21 | 1,175.68 | 1,175.68 | 1,167.69 | 1,168.06 | 10.86 | -0.92% | 1,265,786 | |
| 198 | 2019-01-20 | 1,190.67 | 1,191.41 | 1,177.02 | 1,179.17 | 8.6 | -0.72% | 1,263,104 | |
| 199 | 2019-01-17 | 1,190.66 | 1,190.66 | 1,186.52 | 1,187.77 | 0.2 | -0.02% | 835,826 | |
| 200 | 2019-01-16 | 1,199.10 | 1,200.32 | 1,187.97 | 1,187.97 | 7.57 | -0.63% | 1,744,187 | |
| 201 | 2019-01-15 | 1,180.98 | 1,195.54 | 1,180.78 | 1,195.54 | 17.51 | 1.49Â Â % | 835,239 | |
| 202 | 2019-01-14 | 1,183.06 | 1,186.80 | 1,181.11 | 1,186.80 | 11.74 | 1Â Â % | 791,346 | |
| 203 | 2019-01-13 | 1,181.53 | 1,182.44 | 1,173.46 | 1,175.05 | 5.78 | -0.49% | 1,163,781 | |
| 204 | 2019-01-10 | 1,179.36 | 1,183.19 | 1,179.36 | 1,180.84 | 1.48 | 0.13Â Â % | 1,387,592 | |
| 205 | 2019-01-09 | 1,177.87 | 1,177.07 | 1,183.12 | 1,179.36 | 2.29 | 0.19Â Â % | 1,513,912 | |
| 206 | 2019-01-08 | 1,177.87 | 1,180.85 | 1,177.15 | 1,177.07 | 0.4 | -0.03% | 1,109,020 | |
| 207 | 2019-01-07 | 1,170.72 | 1,181.17 | 1,170.36 | 1,177.46 | 6.67 | 0.57% | 977,359 | 322,203,000 |
| 208 | 2019-01-06 | 1,178.25 | 1,181.58 | 1,170.11 | 1,170.79 | -7.22 | -0.61% | 1,363,854 | 298,870,000 |
| 209 | 2019-01-03 | 1,180.47 | 1,184.95 | 1,178.06 | 1,178.87 | -1.56 | -0.13% | 797,613 | 262,468,000 |
| 210 | 2019-01-02 | 1,185.91 | 1,186.90 | 1,180.43 | 1,180.43 | -5.42 | -0.46% | 751,411 | 246,231,000 |
| 211 | 2019-01-01 | 1,187.30 | 1,196.18 | 1,183.84 | 1,185.91 | -1.36 | -0.11% | 689,720 | 227,166,000 |
| 212 | 2018-12-31 | 1,204.68 | 1,207.25 | 1,188.19 | 1,187.28 | -17.26 | -1.43% | 1,179,043 | 390,624,000 |
| 213 | 2018-12-30 | 1,215.14 | 1,219.29 | 1,204.24 | 1,204.54 | -10.62 | -0.87% | 1,236,343 | 433,889,000 |
| 214 | 2018-12-27 | 1,216.57 | 1,232.74 | 1,211.72 | 1,215.16 | -1.08 | -0.09% | 2,872,551 | 1,097,720,000 |
| 215 | 2018-12-26 | 1,186.11 | 1,216.27 | 1,184.30 | 1,216.27 | 30.26 | 2.55% | 1,914,274 | 679,681,000 |
| 216 | 2018-12-25 | 1,192.61 | 1,192.95 | 1,182.41 | 1,186.03 | -5.71 | -0.48% | 1,241,843 | 337,190,000 |
| 217 | 2018-12-24 | 1,198.26 | 1,207.88 | 1,190.86 | 1,191.74 | -6.45 | -0.54% | 2,276,175 | 695,495,000 |
| 218 | 2018-12-23 | 1,166.33 | 1,198.18 | 1,166.33 | 1,198.18 | 32.24 | 2.77% | 2,832,245 | 756,869,000 |
| 219 | 2018-12-20 | 1,162.65 | 1,173.80 | 1,162.65 | 1,165.97 | 3.28 | 0.28% | 1,205,914 | 393,798,000 |
| 220 | 2018-12-19 | 1,168.29 | 1,171.58 | 1,158.88 | 1,162.70 | -5.46 | -0.47% | 1,302,822 | 342,703,000 |
| 221 | 2018-12-18 | 1,183.12 | 1,185.36 | 1,165.59 | 1,168.17 | -14.61 | -1.24% | 1,478,724 | 512,581,000 |
| 222 | 2018-12-17 | 1,167.55 | 1,182.81 | 1,166.06 | 1,182.78 | 15.17 | 1.3% | 1,260,518 | 360,562,000 |
| 223 | 2018-12-16 | 1,149.23 | 1,168.59 | 1,149.23 | 1,167.67 | 18.89 | 1.64% | 1,407,534 | 437,037,000 |
| 224 | 2018-12-13 | 1,141.25 | 1,153.17 | 1,140.54 | 1,148.78 | 7.6 | 0.67% | 997,672 | 298,800,000 |
| 225 | 2018-12-12 | 1,140.83 | 1,143.70 | 1,137.67 | 1,141.18 | 0.08 | 0.01% | 873,719 | 208,110,000 |
| 226 | 2018-12-11 | 1,143.85 | 1,145.75 | 1,139.95 | 1,141.10 | -3.08 | -0.27% | 1,286,575 | 370,361,000 |
| 227 | 2018-12-10 | 1,131.43 | 1,145.61 | 1,131.43 | 1,144.19 | 12.49 | 1.1% | 1,264,340 | 386,500,000 |
| 228 | 2018-12-09 | 1,121.16 | 1,128.45 | 1,121.10 | 1,131.70 | 10.85 | 0.97% | 714,618 | 218,709,000 |
| 229 | 2018-12-06 | 1,117.97 | 1,126.00 | 1,109.32 | 1,120.84 | 2.7 | 0.24% | 1,374,346 | 338,913,000 |
| 230 | 2018-12-05 | 1,140.99 | 1,142.06 | 1,117.45 | 1,118.19 | -22.8 | -2% | 1,168,233 | 329,014,000 |
| 231 | 2018-12-04 | 1,133.00 | 1,142.01 | 1,131.15 | 1,142.26 | 10.52 | 0.93% | 1,220,144 | 365,180,000 |
| 232 | 2018-12-03 | 1,130.31 | 1,144.00 | 1,128.91 | 1,131.73 | 0.9 | 0.08% | 2,139,348 | 622,255,000 |
| 233 | 2018-12-02 | 1,148.29 | 1,148.36 | 1,129.89 | 1,130.89 | -17.47 | -1.52% | 1,445,247 | 451,952,000 |
| 234 | 2018-11-29 | 1,159.07 | 1,160.42 | 1,148.13 | 1,148.36 | -10.72 | -0.92% | 1,062,043 | 314,926,000 |
| 235 | 2018-11-28 | 1,161.50 | 1,162.98 | 1,158.75 | 1,159.08 | -2.41 | -0.21% | 1,399,144 | 396,228,000 |
| 236 | 2018-11-27 | 1,159.75 | 1,167.17 | 1,159.75 | 1,161.49 | 1.66 | 0.14% | 788,169 | 218,849,000 |
| 237 | 2018-11-26 | 1,166.59 | 1,167.19 | 1,159.31 | 1,160.28 | -6.35 | -0.54% | 991,730 | 293,714,000 |
| 238 | 2018-11-25 | 1,181.96 | 1,182.44 | 1,166.01 | 1,166.63 | -14.62 | -1.24% | 840,055 | 244,221,000 |
| 239 | 2018-11-22 | 1,184.01 | 1,184.92 | 1,181.34 | 1,181.24 | -1.3 | -0.11% | 774,686 | 248,907,000 |
| 240 | 2018-11-21 | 1,182.17 | 1,182.74 | 1,176.45 | 1,182.55 | 0.8 | 0.0677049% | 852,768 | 227,566,000 |
| 241 | 2018-11-20 | 1,189.97 | 1,190.15 | 1,181.66 | 1,181.75 | -8.46 | -0.71% | 566,669 | 171,414,000 |
| 242 | 2018-11-19 | 1,196.08 | 1,196.15 | 1,187.96 | 1,190.20 | -5.25 | -0.44% | 713,886 | 207,570,000 |
| 243 | 2018-11-18 | 1,203.94 | 1,204.79 | 1,194.18 | 1,195.45 | -9.56 | -0.79% | 1,079,427 | 319,399,000 |
| 244 | 2018-11-15 | 1,208.89 | 1,213.63 | 1,205.20 | 1,205.58 | -3.31 | -0.27% | 827,856 | 236,074,000 |
| 245 | 2018-11-14 | 1,208.28 | 1,209.23 | 1,203.58 | 1,208.89 | 1.32 | 0.11% | 785,993 | 170,161,000 |
| 246 | 2018-11-13 | 1,192.87 | 1,209.10 | 1,191.72 | 1,207.57 | 14.24 | 1.19% | 655,268 | 166,104,000 |
| 247 | 2018-11-12 | 1,204.64 | 1,204.64 | 1,192.22 | 1,193.34 | -12.44 | -1.03% | 443,355 | 132,057,000 |
| 248 | 2018-11-11 | 1,224.39 | 1,224.39 | 1,205.22 | 1,205.79 | -16.74 | -1.37% | 314,297 | 98,566,500 |
| 249 | 2018-11-06 | 1,222.53 | 1,222.53 | 1,222.53 | 1,222.53 | 3.33 | 0.27% | 117,598 | 33,213,900 |
| 250 | 2018-11-05 | 1,207.28 | 1,219.75 | 1,205.81 | 1,219.20 | 11.92 | 0.99% | 822,207 | 239,046,000 |
| 251 | 2018-11-04 | 1,220.98 | 1,221.22 | 1,206.48 | 1,207.28 | -13.7 | -1.12% | 2,729,130 | 280,206,000 |
| 252 | 2018-11-01 | 1,221.46 | 1,223.76 | 1,217.46 | 1,220.98 | -0.48 | -0.04% | 782,029 | 241,964,000 |
| 253 | 2018-10-31 | 1,224.36 | 1,224.99 | 1,218.83 | 1,221.46 | -2.9 | -0.24% | 686,115 | 158,274,000 |
| 254 | 2018-10-30 | 1,216.93 | 1,224.36 | 1,216.00 | 1,224.36 | 7.43 | 0.61% | 924,665 | 213,728,000 |
| 255 | 2018-10-29 | 1,227.49 | 1,227.49 | 1,215.82 | 1,216.93 | -10.56 | -0.86% | 987,321 | 214,403,000 |
| 256 | 2018-10-28 | 1,241.11 | 1,241.82 | 1,225.38 | 1,227.49 | -13.62 | -1.1% | 1,197,106 | 305,220,000 |
| 257 | 2018-10-25 | 1,249.93 | 1,250.30 | 1,240.58 | 1,241.11 | -8.82 | -0.71% | 948,593 | 270,716,000 |
| 258 | 2018-10-24 | 1,241.84 | 1,250.45 | 1,239.01 | 1,249.93 | 8.09 | 0.65% | 891,609 | 218,378,000 |
| 259 | 2018-10-23 | 1,244.54 | 1,246.22 | 1,238.63 | 1,241.84 | -2.7 | -0.22% | 842,196 | 192,782,000 |
| 260 | 2018-10-22 | 1,246.52 | 1,248.09 | 1,240.58 | 1,244.54 | -1.98 | -0.16% | 730,399 | 167,090,000 |
| 261 | 2018-10-21 | 1,241.63 | 1,248.51 | 1,241.15 | 1,246.52 | 4.89 | 0.39% | 700,723 | 136,048,000 |
| 262 | 2018-10-15 | 1,242.43 | 1,246.14 | 1,241.48 | 1,241.63 | -0.8 | -0.06% | 1,464,894 | 306,737,000 |
| 263 | 2018-10-14 | 1,228.28 | 1,242.43 | 1,228.16 | 1,242.43 | 14.15 | 1.15% | 1,016,460 | 265,802,000 |
| 264 | 2018-10-11 | 1,218.33 | 1,228.28 | 1,214.77 | 1,228.28 | 9.95 | 0.82% | 862,368 | 231,244,000 |
| 265 | 2018-10-10 | 1,217.93 | 1,218.86 | 1,213.58 | 1,218.33 | 0.4 | 0.03% | 856,187 | 218,171,000 |
| 266 | 2018-10-09 | 1,220.52 | 1,227.07 | 1,217.06 | 1,217.93 | -2.59 | -0.21% | 1,018,079 | 336,794,000 |
| 267 | 2018-10-08 | 1,214.36 | 1,222.78 | 1,213.36 | 1,220.52 | 6.16 | 0.51% | 1,451,572 | 360,993,000 |
| 268 | 2018-10-07 | 1,227.37 | 1,227.37 | 1,212.88 | 1,214.36 | -13.01 | -1.06% | 1,337,526 | 378,448,000 |
| 269 | 2018-10-04 | 1,230.60 | 1,231.84 | 1,221.33 | 1,227.37 | -3.23 | -0.26% | 1,582,558 | 396,954,000 |
| 270 | 2018-10-03 | 1,241.36 | 1,242.27 | 1,230.60 | 1,230.60 | -10.76 | -0.87% | 1,436,512 | 365,170,000 |
| 271 | 2018-10-02 | 1,238.67 | 1,247.44 | 1,237.53 | 1,241.36 | 2.69 | 0.22% | 2,040,083 | 440,749,000 |
| 272 | 2018-10-01 | 1,256.71 | 1,258.26 | 1,237.97 | 1,238.67 | -18.04 | -1.44% | 1,761,817 | 524,752,000 |
| 273 | 2018-09-30 | 1,267.18 | 1,267.76 | 1,253.44 | 1,256.71 | -10.47 | -0.83% | 2,106,949 | 561,559,000 |
| 274 | 2018-09-27 | 1,277.74 | 1,278.71 | 1,266.18 | 1,267.18 | -10.56 | -0.83% | 2,196,926 | 492,741,000 |
| 275 | 2018-09-26 | 1,280.05 | 1,288.52 | 1,270.05 | 1,277.74 | -2.31 | -0.18% | 4,591,048 | 890,030,000 |
| 276 | 2018-09-25 | 1,257.68 | 1,283.45 | 1,257.74 | 1,280.05 | 22.37 | 1.78% | 4,417,230 | 1,051,050,000 |
| 277 | 2018-09-23 | 1,255.09 | 1,260.39 | 1,250.90 | 1,257.68 | 2.61 | 0.21% | 5,567,038 | 618,721,000 |
| 278 | 2018-09-20 | 1,258.81 | 1,260.96 | 1,249.78 | 1,255.07 | -3.74 | -0.3% | 2,015,829 | 528,861,000 |
| 279 | 2018-09-18 | 1,256.40 | 1,261.61 | 1,251.25 | 1,258.81 | 2.41 | 0.19% | 1,559,402 | 440,420,000 |
| 280 | 2018-09-17 | 1,256.55 | 1,261.19 | 1,247.90 | 1,256.40 | -0.13 | -0.01% | 2,425,303 | 579,805,000 |
| 281 | 2018-09-16 | 1,244.84 | 1,270.19 | 1,244.99 | 1,256.53 | 11.69 | 0.94% | 3,070,231 | 886,097,000 |
| 282 | 2018-09-13 | 1,230.71 | 1,246.24 | 1,230.80 | 1,244.84 | 14.13 | 1.15% | 2,711,110 | 687,437,000 |
| 283 | 2018-09-12 | 1,217.65 | 1,230.96 | 1,215.62 | 1,230.71 | 13.06 | 1.07% | 1,393,649 | 399,812,000 |
| 284 | 2018-09-11 | 1,210.88 | 1,224.60 | 1,210.88 | 1,217.65 | 6.77 | 0.56% | 1,113,231 | 314,528,000 |
| 285 | 2018-09-10 | 1,218.98 | 1,220.25 | 1,206.88 | 1,210.88 | -8.1 | -0.66% | 1,159,772 | 234,584,000 |
| 286 | 2018-09-09 | 1,229.77 | 1,230.37 | 1,217.33 | 1,218.98 | -10.79 | -0.88% | 1,272,108 | 298,513,000 |
| 287 | 2018-09-06 | 1,234.15 | 1,247.35 | 1,224.25 | 1,229.77 | -4.36 | -0.35% | 3,239,985 | 695,782,000 |
| 288 | 2018-09-05 | 1,210.24 | 1,243.61 | 1,210.30 | 1,234.13 | 23.89 | 1.97% | 2,381,650 | 690,163,000 |
| 289 | 2018-09-04 | 1,206.26 | 1,214.20 | 1,202.68 | 1,210.24 | 3.98 | 0.33% | 1,775,022 | 405,795,000 |
| 290 | 2018-09-03 | 1,190.28 | 1,213.86 | 1,190.27 | 1,206.26 | 15.98 | 1.34% | 1,898,305 | 519,075,000 |
| 291 | 2018-09-02 | 1,181.69 | 1,191.93 | 1,178.59 | 1,190.28 | 8.59 | 0.73% | 960,714 | 283,239,000 |
| 292 | 2018-08-30 | 1,172.30 | 1,181.69 | 1,170.69 | 1,181.69 | 9.39 | 0.8% | 706,211 | 185,088,000 |
| 293 | 2018-08-29 | 1,177.09 | 1,177.79 | 1,171.00 | 1,172.30 | -4.79 | -0.41% | 604,438 | 177,668,000 |
| 294 | 2018-08-28 | 1,175.72 | 1,177.09 | 1,172.78 | 1,177.09 | 1.37 | 0.12% | 622,801 | 176,827,000 |
| 295 | 2018-08-26 | 1,178.50 | 1,178.67 | 1,175.50 | 1,175.72 | -2.78 | -0.24% | 609,257 | 131,823,000 |
| 296 | 2018-08-23 | 1,182.42 | 1,183.13 | 1,175.35 | 1,178.50 | -3.92 | -0.33% | 1,020,595 | 261,261,000 |
| 297 | 2018-08-22 | 1,183.89 | 1,185.34 | 1,180.26 | 1,182.42 | -1.47 | -0.12% | 663,390 | 158,340,000 |
| 298 | 2018-08-21 | 1,188.08 | 1,188.27 | 1,181.98 | 1,183.89 | -4.18 | -0.35% | 570,173 | 173,720,000 |
| 299 | 2018-08-20 | 1,196.29 | 1,196.84 | 1,185.82 | 1,188.07 | -8.22 | -0.69% | 603,102 | 193,962,000 |
| 300 | 2018-08-19 | 1,210.32 | 1,210.75 | 1,195.70 | 1,196.29 | -14.03 | -1.16% | 1,564,692 | 281,053,000 |
| 301 | 2018-08-16 | 1,209.71 | 1,218.71 | 1,203.14 | 1,210.32 | 0.61 | 0.05% | 1,375,602 | 410,745,000 |
| 302 | 2018-08-15 | 1,180.98 | 1,210.09 | 1,180.99 | 1,209.71 | 28.73 | 2.43% | 1,079,066 | 315,848,000 |
| 303 | 2018-08-14 | 1,174.37 | 1,181.39 | 1,170.09 | 1,180.98 | 6.61 | 0.56% | 732,725 | 179,439,000 |
| 304 | 2018-08-13 | 1,163.94 | 1,174.62 | 1,161.96 | 1,174.37 | 10.43 | 0.9% | 533,492 | 162,339,000 |
| 305 | 2018-08-12 | 1,180.63 | 1,181.58 | 1,163.41 | 1,163.94 | -16.69 | -1.41% | 781,560 | 240,829,000 |
| 306 | 2018-08-09 | 1,187.32 | 1,189.23 | 1,179.25 | 1,180.63 | -6.69 | -0.56% | 869,307 | 185,994,000 |
| 307 | 2018-08-08 | 1,188.21 | 1,190.30 | 1,186.09 | 1,187.32 | -0.89 | -0.07% | 474,861 | 139,159,000 |
| 308 | 2018-08-07 | 1,189.67 | 1,192.06 | 1,186.26 | 1,188.21 | -1.46 | -0.12% | 909,341 | 171,795,000 |
| 309 | 2018-08-06 | 1,189.88 | 1,192.97 | 1,188.05 | 1,189.67 | -0.21 | -0.02% | 796,734 | 156,654,000 |
| 310 | 2018-08-05 | 1,191.31 | 1,192.53 | 1,188.44 | 1,189.88 | -1.43 | -0.12% | 597,597 | 158,753,000 |
| 311 | 2018-08-02 | 1,193.87 | 1,195.94 | 1,191.13 | 1,191.31 | -2.56 | -0.21% | 672,368 | 185,231,000 |
| 312 | 2018-08-01 | 1,191.47 | 1,194.61 | 1,190.04 | 1,193.87 | 2.4 | 0.2% | 766,789 | 166,588,000 |
| 313 | 2018-07-31 | 1,194.38 | 1,196.56 | 1,189.77 | 1,191.47 | -2.91 | -0.24% | 578,933 | 162,706,000 |
| 314 | 2018-07-30 | 1,194.82 | 1,198.56 | 1,193.17 | 1,194.38 | -0.44 | -0.04% | 1,284,944 | 271,273,000 |
| 315 | 2018-07-29 | 1,191.20 | 1,196.79 | 1,191.20 | 1,194.82 | 3.62 | 0.3% | 781,484 | 175,889,000 |
| 316 | 2018-07-26 | 1,194.35 | 1,197.00 | 1,188.15 | 1,191.20 | -3.15 | -0.26% | 792,055 | 179,885,000 |
| 317 | 2018-07-25 | 1,194.50 | 1,200.00 | 1,192.26 | 1,194.35 | -4.92 | -0.41% | 629,717 | 148,591,000 |
| 318 | 2018-07-24 | 1,194.50 | 1,213.15 | 1,194.09 | 1,199.27 | 4.77 | 0.4% | 1,189,689 | 281,845,000 |
| 319 | 2018-07-23 | 1,181.66 | 1,194.90 | 1,181.40 | 1,194.50 | 12.84 | 1.09% | 673,053 | 178,877,000 |
| 320 | 2018-07-22 | 1,193.39 | 1,194.00 | 1,181.12 | 1,181.66 | -11.73 | -0.98% | 661,246 | 198,145,000 |
| 321 | 2018-07-19 | 1,198.77 | 1,199.54 | 1,192.78 | 1,193.39 | -5.38 | -0.45% | 1,918,648 | 239,239,000 |
| 322 | 2018-07-18 | 1,204.31 | 1,205.15 | 1,196.21 | 1,198.77 | -5.54 | -0.46% | 477,687 | 163,767,000 |
| 323 | 2018-07-17 | 1,212.36 | 1,214.85 | 1,202.85 | 1,204.31 | -8.05 | -0.66% | 514,161 | 192,837,000 |
| 324 | 2018-07-16 | 1,200.09 | 1,212.36 | 1,197.06 | 1,212.36 | 12.27 | 1.02% | 1,176,592 | 225,412,000 |
| 325 | 2018-07-15 | 1,205.64 | 1,200.31 | 1,192.00 | 1,200.09 | 8.11 | 0.68% | 667,434 | 160,974,000 |
| 326 | 2018-07-12 | 1,205.64 | 1,210.60 | 1,190.09 | 1,191.98 | -13.66 | -1.13% | 1,620,880 | 372,245,000 |
| 327 | 2018-07-11 | 1,205.93 | 1,221.75 | 1,204.29 | 1,205.64 | -0.29 | -0.02% | 1,267,531 | 353,545,000 |
| 328 | 2018-07-10 | 1,206.43 | 1,214.45 | 1,202.79 | 1,205.93 | -0.5 | -0.04% | 876,611 | 252,370,000 |
| 329 | 2018-07-09 | 1,224.39 | 1,226.09 | 1,204.95 | 1,206.43 | -17.96 | -1.47% | 1,097,067 | 381,536,000 |
| 330 | 2018-07-08 | 1,224.41 | 1,240.93 | 1,224.37 | 1,224.39 | -0.02 | 0% | 1,250,282 | 453,251,000 |
| 331 | 2018-07-05 | 1,188.40 | 1,224.41 | 1,188.37 | 1,224.41 | 36.01 | 3.03% | 1,213,674 | 445,847,000 |
| 332 | 2018-07-04 | 1,180.36 | 1,190.17 | 1,175.88 | 1,188.40 | 8.04 | 0.68% | 833,891 | 226,062,000 |
| 333 | 2018-07-03 | 1,179.71 | 1,183.03 | 1,174.56 | 1,180.36 | 0.65 | 0.06% | 915,136 | 180,480,000 |
| 334 | 2018-07-02 | 1,184.53 | 1,187.04 | 1,174.83 | 1,179.71 | -4.82 | -0.41% | 672,103 | 196,693,000 |
| 335 | 2018-07-01 | 1,198.54 | 1,199.05 | 1,183.52 | 1,184.53 | -14.01 | -1.17% | 619,741 | 187,737,000 |
| 336 | 2018-06-28 | 1,199.42 | 1,203.96 | 1,197.34 | 1,198.54 | -0.88 | -0.07% | 1,148,369 | 219,601,000 |
| 337 | 2018-06-27 | 1,194.80 | 1,205.53 | 1,190.95 | 1,199.42 | 4.62 | 0.39% | 583,732 | 159,571,000 |
| 338 | 2018-06-26 | 1,219.81 | 1,211.17 | 1,194.35 | 1,194.80 | -15.29 | -1.26% | 621,796 | 208,990,000 |
| 339 | 2018-06-25 | 1,219.81 | 1,220.76 | 1,209.02 | 1,210.09 | -9.72 | -0.8% | 574,781 | 178,132,000 |
| 340 | 2018-06-24 | 1,218.46 | 1,227.74 | 1,216.21 | 1,219.81 | 1.35 | 0.11% | 750,926 | 173,105,000 |
| 341 | 2018-06-21 | 1,217.84 | 1,225.43 | 1,211.31 | 1,218.46 | 0.62 | 0.05% | 623,211 | 170,062,000 |
| 342 | 2018-06-20 | 1,226.18 | 1,226.83 | 1,217.46 | 1,217.84 | -8.34 | -0.68% | 2,591,909 | 242,913,000 |
| 343 | 2018-06-19 | 1,235.15 | 1,236.48 | 1,223.93 | 1,226.18 | -8.97 | -0.73% | 587,558 | 189,709,000 |
| 344 | 2018-06-18 | 1,233.23 | 1,235.15 | 1,221.92 | 1,235.15 | 1.92 | 0.16% | 493,913 | 188,058,000 |
| 345 | 2018-06-17 | 1,247.30 | 1,248.62 | 1,232.41 | 1,233.23 | -14.07 | -1.13% | 664,521 | 226,919,000 |
| 346 | 2018-06-14 | 1,239.26 | 1,252.87 | 1,241.85 | 1,247.30 | 5.23 | 0.42% | 912,750 | 269,468,000 |
| 347 | 2018-06-13 | 1,239.26 | 1,243.10 | 1,235.01 | 1,242.07 | 2.81 | 0.23% | 635,010 | 189,941,000 |
| 348 | 2018-06-12 | 1,241.19 | 1,244.85 | 1,230.42 | 1,239.26 | -1.93 | -0.16% | 957,127 | 271,082,000 |
| 349 | 2018-06-11 | 1,231.64 | 1,252.70 | 1,223.78 | 1,241.19 | 9.55 | 0.78% | 1,187,152 | 371,066,000 |
| 350 | 2018-06-10 | 1,257.07 | 1,259.04 | 1,231.06 | 1,231.64 | -25.43 | -2.02% | 1,176,034 | 427,746,000 |
| 351 | 2018-06-07 | 1,282.75 | 1,285.84 | 1,256.75 | 1,257.07 | -25.68 | -2% | 1,441,277 | 413,830,000 |
| 352 | 2018-06-06 | 1,268.84 | 1,295.82 | 1,268.91 | 1,282.75 | 13.91 | 1.1% | 497,592 | 189,313,000 |
| 353 | 2018-06-04 | 1,273.95 | 1,281.98 | 1,258.58 | 1,268.84 | -5.11 | -0.4% | 1,090,603 | 403,525,000 |
| 354 | 2018-06-03 | 1,307.66 | 1,307.63 | 1,273.02 | 1,273.95 | -33.71 | -2.58% | 997,338 | 496,812,000 |
| 355 | 2018-05-31 | 1,327.21 | 1,323.11 | 1,305.61 | 1,307.66 | -14.61 | -1.1% | 708,147 | 327,692,000 |
| 356 | 2018-05-30 | 1,327.21 | 1,341.71 | 1,318.24 | 1,322.27 | -4.94 | -0.37% | 797,537 | 428,747,000 |
| 357 | 2018-05-29 | 1,336.39 | 1,340.60 | 1,322.34 | 1,327.21 | -9.18 | -0.69% | 848,794 | 407,629,000 |
| 358 | 2018-05-28 | 1,300.41 | 1,336.71 | 1,291.34 | 1,336.39 | 35.98 | 2.77% | 1,366,597 | 397,386,000 |
| 359 | 2018-05-27 | 1,318.22 | 1,318.30 | 1,300.13 | 1,300.41 | -17.81 | -1.35% | 1,023,736 | 368,198,000 |
| 360 | 2018-05-24 | 1,328.27 | 1,331.02 | 1,317.34 | 1,318.22 | -10.05 | -0.76% | 808,792 | 364,065,000 |
| 361 | 2018-05-23 | 1,332.82 | 1,333.05 | 1,326.28 | 1,328.27 | -4.55 | -0.34% | 693,730 | 290,099,000 |
| 362 | 2018-05-22 | 1,337.15 | 1,338.29 | 1,331.81 | 1,332.82 | -4.31 | -0.32% | 1,058,075 | 310,733,000 |
| 363 | 2018-05-21 | 1,339.19 | 1,340.72 | 1,332.27 | 1,337.13 | -2.06 | -0.15% | 807,533 | 300,710,000 |
| 364 | 2018-05-20 | 1,339.65 | 1,356.94 | 1,335.94 | 1,339.19 | -0.46 | -0.03% | 769,303 | 322,666,000 |
| 365 | 2018-05-17 | 1,338.01 | 1,348.12 | 1,337.65 | 1,339.65 | 1.64 | 0.12% | 579,041 | 276,532,000 |
| 366 | 2018-05-16 | 1,333.85 | 1,338.45 | 1,333.54 | 1,338.01 | 4.16 | 0.31% | 423,376 | 222,051,797 |
| 367 | 2018-05-15 | 1,338.17 | 1,341.18 | 1,332.41 | 1,333.85 | -4.32 | -0.32% | 319,260 | 136,671,000 |
| 368 | 2018-05-14 | 1,348.45 | 1,350.14 | 1,337.44 | 1,338.17 | -10.28 | -0.76% | 1,007,764 | 395,137,000 |
| 369 | 2018-05-10 | 1,356.15 | 1,356.93 | 1,348.45 | 1,348.45 | -7.7 | -0.57% | 773,210 | 332,507,000 |
| 370 | 2018-05-09 | 1,361.02 | 1,365.62 | 1,352.67 | 1,356.15 | -4.87 | -0.36% | 654,224 | 331,771,000 |
| 371 | 2018-05-08 | 1,345.37 | 1,361.02 | 1,344.32 | 1,361.02 | 15.65 | 1.16% | 1,439,393 | 476,043,000 |
| 372 | 2018-05-07 | 1,353.64 | 1,353.79 | 1,344.00 | 1,345.37 | -8.27 | -0.61% | 1,102,548 | 406,922,000 |
| 373 | 2018-05-06 | 1,366.15 | 1,366.67 | 1,353.40 | 1,353.64 | -12.51 | -0.92% | 843,410 | 345,673,000 |
| 374 | 2018-05-03 | 1,360.38 | 1,376.68 | 1,360.41 | 1,366.15 | 5.77 | 0.42% | 1,480,886 | 710,669,000 |
| 375 | 2018-05-02 | 1,349.01 | 1,360.87 | 1,335.39 | 1,360.38 | 11.37 | 0.84% | 785,544 | 362,500,000 |
| 376 | 2018-04-29 | 1,357.22 | 1,362.66 | 1,337.93 | 1,349.01 | -8.21 | -0.6% | 978,074 | 378,035,000 |
| 377 | 2018-04-26 | 1,386.47 | 1,392.63 | 1,354.19 | 1,357.22 | -29.25 | -2.11% | 1,353,121 | 567,924,000 |
| 378 | 2018-04-25 | 1,394.86 | 1,399.46 | 1,384.59 | 1,386.47 | -8.39 | -0.6% | 1,107,513 | 529,378,000 |
| 379 | 2018-04-24 | 1,410.85 | 1,413.99 | 1,391.19 | 1,394.86 | -15.99 | -1.13% | 1,719,800 | 688,872,000 |
| 380 | 2018-04-23 | 1,438.49 | 1,461.21 | 1,398.41 | 1,410.85 | -27.64 | -1.92% | 3,114,618 | 1,457,790,000 |
| 381 | 2018-04-22 | 1,388.31 | 1,438.57 | 1,388.66 | 1,438.49 | 50.18 | 3.61% | 2,889,943 | 1,154,540,000 |
| 382 | 2018-04-19 | 1,363.01 | 1,391.74 | 1,361.18 | 1,388.31 | 25.3 | 1.86% | 2,663,582 | 1,044,530,000 |
| 383 | 2018-04-18 | 1,331.18 | 1,392.16 | 1,327.78 | 1,363.01 | 31.83 | 2.39% | 2,440,105 | 1,064,980,000 |
| 384 | 2018-04-17 | 1,297.57 | 1,334.45 | 1,297.58 | 1,331.18 | 33.61 | 2.59% | 1,910,228 | 916,346,000 |
| 385 | 2018-04-16 | 1,280.15 | 1,302.10 | 1,277.01 | 1,297.57 | 17.42 | 1.36% | 1,178,738 | 560,925,000 |
| 386 | 2018-04-15 | 1,277.55 | 1,280.90 | 1,259.21 | 1,280.15 | 2.6 | 0.2% | 666,761 | 292,869,000 |
| 387 | 2018-04-12 | 1,273.33 | 1,285.54 | 1,273.37 | 1,277.55 | 4.22 | 0.33% | 1,329,930 | 404,897,000 |
| 388 | 2018-04-11 | 1,270.23 | 1,273.35 | 1,257.92 | 1,273.33 | 3.1 | 0.24% | 859,282 | 250,412,000 |
| 389 | 2018-04-10 | 1,287.78 | 1,292.00 | 1,266.85 | 1,270.23 | -17.55 | -1.36% | 983,159 | 333,682,000 |
| 390 | 2018-04-09 | 1,294.65 | 1,316.60 | 1,286.76 | 1,287.78 | -6.87 | -0.530645% | 2,627,832 | 796,424,000 |
| 391 | 2018-04-08 | 1,250.39 | 1,303.30 | 1,250.19 | 1,294.65 | 44.26 | 3.5397% | 2,312,865 | 885,887,000 |
| 392 | 2018-04-05 | 1,226.45 | 1,250.49 | 1,226.45 | 1,250.39 | 23.94 | 1.95198% | 1,514,369 | 605,591,000 |
| 393 | 2018-04-04 | 1,199.00 | 1,227.97 | 1,199.06 | 1,226.45 | 27.45 | 2.28941% | 902,750 | 318,394,000 |
| 394 | 2018-04-03 | 1,192.96 | 1,200.35 | 1,188.51 | 1,199.00 | 6.04 | 0.506304% | 679,935 | 213,594,000 |
| 395 | 2018-04-02 | 1,196.24 | 1,199.78 | 1,191.24 | 1,192.96 | -3.28 | -0.274192% | 1,070,192 | 184,803,000 |
| 396 | 2018-04-01 | 1,204.81 | 1,222.63 | 1,185.51 | 1,196.24 | -24.05 | -1.97084% | 1,283,013 | 293,590,000 |
| 397 | 2018-03-29 | 1,204.81 | 1,222.58 | 1,204.69 | 1,220.29 | 15.48 | 1.28485% | 1,427,981 | 321,771,000 |
| 398 | 2018-03-28 | 1,207.71 | 1,222.95 | 1,187.04 | 1,204.81 | -2.9 | -0.240124% | 1,352,290 | 493,058,000 |
| 399 | 2018-03-27 | 1,168.55 | 1,217.39 | 1,134.92 | 1,207.71 | 39.16 | 3.35116% | 1,511,640 | 468,104,000 |
| 400 | 2018-03-26 | 1,220.44 | 1,220.44 | 1,166.01 | 1,168.55 | -51.89 | -4.25175% | 1,558,804 | 453,727,000 |
| 401 | 2018-03-22 | 1,231.07 | 1,238.31 | 1,207.57 | 1,220.44 | -10.63 | -0.863477% | 1,077,749 | 431,647,000 |
| 402 | 2018-03-21 | 1,255.47 | 1,257.52 | 1,224.39 | 1,231.07 | -24.4 | -1.9435% | 945,537 | 360,377,000 |
| 403 | 2018-03-20 | 1,270.52 | 1,271.13 | 1,249.60 | 1,255.47 | -15.05 | -1.18455% | 962,952 | 302,363,000 |
| 404 | 2018-03-19 | 1,278.96 | 1,281.34 | 1,269.25 | 1,270.52 | -8.44 | -0.659911% | 771,994 | 256,922,000 |
| 405 | 2018-03-18 | 1,288.36 | 1,292.72 | 1,277.53 | 1,278.96 | -9.4 | -0.72961% | 833,986 | 266,955,000 |
| 406 | 2018-03-15 | 1,285.96 | 1,298.68 | 1,284.75 | 1,288.36 | 2.4 | 0.186631% | 625,467 | 221,290,000 |
| 407 | 2018-03-14 | 1,281.90 | 1,285.96 | 1,279.28 | 1,285.96 | 4.06 | 0.316717% | 623,885 | 168,392,000 |
| 408 | 2018-03-13 | 1,277.01 | 1,281.90 | 1,276.68 | 1,281.90 | 4.89 | 0.382926% | 555,722 | 226,427,000 |
| 409 | 2018-03-12 | 1,289.52 | 1,273.03 | 1,277.01 | 1,277.01 | -7.08 | -0.551363% | 770,498 | 297,713,000 |
| 410 | 2018-03-11 | 1,315.13 | 1,315.51 | 1,283.85 | 1,284.09 | -31.04 | -2.36022% | 763,591 | 303,253,000 |
| 411 | 2018-03-07 | 1,296.44 | 1,315.13 | 1,295.83 | 1,315.13 | 18.69 | 1.44164% | 1,047,494 | 422,131,000 |
| 412 | 2018-03-06 | 1,287.74 | 1,306.10 | 1,267.23 | 1,296.44 | 8.7 | 0.675602% | 1,448,805 | 430,979,000 |
| 413 | 2018-03-05 | 1,304.48 | 1,319.51 | 1,286.26 | 1,287.74 | -16.69 | -1.27949% | 977,047 | 395,217,435 |
| 414 | 2018-03-04 | 1,345.99 | 1,345.79 | 1,291.42 | 1,304.43 | -41.56 | -3.08769% | 1,311,948 | 483,967,506 |
| 415 | 2018-02-28 | 1,364.81 | 1,364.83 | 1,343.80 | 1,345.99 | -18.82 | -1.37895% | 1,337,337 | 543,431,552 |
| 416 | 2018-02-27 | 1,358.92 | 1,377.59 | 1,358.69 | 1,364.81 | 5.86 | 0.431215% | 1,151,965 | 556,860,352 |
| 417 | 2018-02-26 | 1,375.21 | 1,379.75 | 1,356.64 | 1,358.95 | -15.78 | -1.14786% | 1,438,886 | 552,420,288 |
| 418 | 2018-02-25 | 1,387.07 | 1,389.31 | 1,374.08 | 1,374.73 | -12.25 | -0.883214% | 598,360 | 291,817,120 |
| 419 | 2018-02-22 | 1,387.08 | 1,395.20 | 1,382.09 | 1,386.98 | -0.1 | -0.00720939% | 1,086,041 | 425,007,936 |
| 420 | 2018-02-21 | 1,396.72 | 1,397.66 | 1,386.00 | 1,387.08 | -9.64 | -0.690188% | 713,642 | 285,503,808 |
| 421 | 2018-02-20 | 1,413.90 | 1,424.38 | 1,396.59 | 1,396.72 | -17.18 | -1.21508% | 1,019,690 | 405,896,672 |
| 422 | 2018-02-18 | 1,424.95 | 1,444.94 | 1,413.07 | 1,413.90 | -11.05 | -0.775466% | 1,429,359 | 590,660,032 |
| 423 | 2018-02-15 | 1,388.94 | 1,426.56 | 1,388.94 | 1,424.95 | 36.01 | 2.59262% | 1,506,634 | 628,467,008 |
| 424 | 2018-02-14 | 1,380.29 | 1,389.04 | 1,376.18 | 1,388.94 | 8.65 | 0.62668% | 931,216 | 277,982,016 |
| 425 | 2018-02-12 | 1,384.71 | 1,385.87 | 1,378.64 | 1,380.29 | -4.42 | -0.3192% | 684,028 | 218,002,000 |
| 426 | 2018-02-11 | 1,391.03 | 1,394.37 | 1,383.95 | 1,384.71 | -6.32 | -0.45434% | 670,589 | 194,698,000 |
| 427 | 2018-02-08 | 1,382.02 | 1,391.12 | 1,378.58 | 1,391.03 | 9.01 | 0.651944% | 688,052 | 257,390,000 |
| 428 | 2018-02-07 | 1,394.03 | 1,395.25 | 1,381.02 | 1,382.02 | -12.01 | -0.861531% | 742,010 | 255,580,000 |
| 429 | 2018-02-06 | 1,400.05 | 1,401.58 | 1,393.16 | 1,394.03 | -6.02 | -0.429985% | 709,803 | 222,879,008 |
| 430 | 2018-02-05 | 1,410.51 | 1,413.14 | 1,399.23 | 1,400.05 | -10.46 | -0.741576% | 915,523 | 287,900,992 |
| 431 | 2018-02-04 | 1,411.52 | 1,418.21 | 1,409.62 | 1,410.51 | -1.01 | -0.0715541% | 1,141,105 | 440,143,008 |
| 432 | 2018-02-01 | 1,404.49 | 1,415.18 | 1,403.15 | 1,411.52 | 7.03 | 0.500538% | 1,156,360 | 396,398,016 |
| 433 | 2018-01-31 | 1,402.23 | 1,405.99 | 1,399.67 | 1,404.49 | 2.26 | 0.161172% | 749,484 | 291,264,000 |
| 434 | 2018-01-29 | 1,405.95 | 1,407.86 | 1,397.73 | 1,402.23 | -3.72 | -0.26459% | 715,854 | 261,374,000 |
| 435 | 2018-01-28 | 1,404.53 | 1,411.68 | 1,403.46 | 1,405.95 | 1.42 | 0.101101% | 851,325 | 341,291,008 |
| 436 | 2018-01-25 | 1,396.48 | 1,404.53 | 1,396.48 | 1,404.53 | 9.8 | 0.702645% | 662,169 | 271,240,000 |
| 437 | 2018-01-24 | 1,392.71 | 1,397.10 | 1,391.35 | 1,394.73 | 1.69 | 0.121317% | 938,308 | 218,552,000 |
| 438 | 2018-01-23 | 1,402.09 | 1,402.94 | 1,392.09 | 1,393.04 | -9.05 | -0.645465% | 828,707 | 301,217,984 |
| 439 | 2018-01-22 | 1,402.67 | 1,407.28 | 1,400.60 | 1,402.09 | -0.58 | -0.0413497% | 954,630 | 336,096,000 |
| 440 | 2018-01-21 | 1,406.52 | 1,413.45 | 1,402.31 | 1,402.67 | -3.85 | -0.273725% | 1,676,116 | 381,268,992 |
| 441 | 2018-01-17 | 1,413.71 | 1,413.77 | 1,399.39 | 1,406.52 | -7.19 | -0.508591% | 979,196 | 398,921,984 |
| 442 | 2018-01-16 | 1,431.10 | 1,431.17 | 1,408.88 | 1,413.71 | -17.39 | -1.21515% | 811,759 | 340,700,992 |
| 443 | 2018-01-14 | 1,440.29 | 1,442.03 | 1,426.45 | 1,431.10 | -9.19 | -0.638066% | 670,645 | 316,456,000 |
| 444 | 2018-01-10 | 1,456.07 | 1,457.89 | 1,439.87 | 1,440.29 | -15.78 | -1.08374% | 1,574,481 | 356,148,000 |
| 445 | 2018-01-09 | 1,443.80 | 1,457.90 | 1,441.88 | 1,456.07 | 12.27 | 0.849841% | 924,554 | 459,059,008 |
| 446 | 2018-01-08 | 1,431.80 | 1,448.78 | 1,431.80 | 1,443.80 | 12 | 0.838106% | 855,139 | 444,126,016 |
| 447 | 2018-01-07 | 1,423.83 | 1,435.23 | 1,422.31 | 1,431.80 | 7.97 | 0.559758% | 751,039 | 316,608,992 |
| 448 | 2018-01-04 | 1,416.61 | 1,423.83 | 1,416.61 | 1,423.83 | 7.22 | 0.509667% | 1,360,367 | 365,937,984 |
| 449 | 2018-01-03 | 1,437.24 | 1,439.24 | 1,415.01 | 1,416.61 | -20.63 | -1.43539% | 890,463 | 435,828,992 |
| 450 | 2018-01-02 | 1,434.80 | 1,453.85 | 1,429.85 | 1,437.24 | 2.44 | 0.170059% | 1,262,417 | 603,081,984 |
| 451 | 2018-01-01 | 1,390.59 | 1,434.95 | 1,390.59 | 1,434.80 | 44.22 | 3.17997% | 1,141,463 | 462,478,016 |