Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.71 | 144.71 | 141.80 | 142.15 | 185,481 | -3.14(-2.16%) |
Jan 30, 2020 | 144.35 | 145.59 | 143.44 | 145.29 | 135,349 | +0.00(+0.00%) |
Jan 29, 2020 | 145.91 | 146.22 | 144.46 | 145.29 | 155,587 | +0.01(+0.01%) |
Jan 28, 2020 | 144.00 | 145.59 | 143.36 | 145.28 | 180,627 | +1.75(+1.22%) |
Jan 27, 2020 | 142.30 | 144.49 | 141.65 | 143.53 | 315,979 | -0.63(-0.44%) |
Jan 24, 2020 | 144.91 | 145.31 | 143.41 | 144.16 | 179,445 | -0.45(-0.31%) |
Jan 23, 2020 | 143.89 | 144.93 | 143.07 | 144.62 | 158,168 | +0.51(+0.35%) |
Jan 22, 2020 | 144.59 | 145.38 | 143.54 | 144.11 | 165,625 | -0.48(-0.33%) |
Jan 21, 2020 | 145.00 | 145.39 | 143.74 | 144.59 | 156,198 | -0.73(-0.50%) |
Jan 17, 2020 | 145.57 | 145.93 | 144.67 | 145.32 | 171,977 | -0.40(-0.28%) |
Jan 16, 2020 | 145.25 | 146.52 | 144.92 | 145.72 | 187,691 | +1.63(+1.13%) |
Jan 15, 2020 | 143.20 | 145.25 | 142.75 | 144.09 | 183,840 | +2.33(+1.64%) |
Jan 14, 2020 | 141.89 | 142.47 | 140.78 | 141.76 | 116,778 | -0.40(-0.28%) |
Jan 13, 2020 | 140.88 | 142.16 | 140.24 | 142.16 | 139,789 | +1.67(+1.19%) |
Jan 10, 2020 | 142.82 | 142.91 | 140.28 | 140.49 | 117,243 | -2.28(-1.59%) |
Jan 09, 2020 | 142.62 | 143.68 | 141.73 | 142.77 | 214,279 | +1.03(+0.72%) |
Jan 08, 2020 | 142.29 | 142.85 | 140.96 | 141.74 | 146,920 | -0.23(-0.16%) |
Jan 07, 2020 | 140.56 | 142.32 | 139.76 | 141.97 | 235,408 | +1.67(+1.19%) |
Jan 06, 2020 | 139.24 | 140.33 | 138.37 | 140.30 | 266,419 | +0.12(+0.08%) |
Jan 03, 2020 | 138.79 | 140.28 | 137.93 | 140.19 | 128,087 | +0.30(+0.22%) |
Jan 02, 2020 | 138.13 | 139.95 | 137.57 | 139.88 | 174,666 | +2.17(+1.58%) |
Dec 31, 2019 | 138.50 | 139.22 | 137.56 | 137.71 | 150,288 | -0.74(-0.54%) |
Dec 30, 2019 | 138.94 | 139.24 | 137.77 | 138.46 | 121,796 | -0.07(-0.05%) |
Dec 27, 2019 | 139.70 | 139.70 | 138.43 | 138.53 | 104,045 | -0.63(-0.46%) |
Dec 26, 2019 | 140.28 | 140.41 | 138.96 | 139.16 | 83,632 | -1.09(-0.77%) |
Dec 24, 2019 | 140.36 | 140.75 | 138.51 | 140.25 | 67,113 | +0.13(+0.09%) |
Dec 23, 2019 | 140.34 | 140.56 | 138.88 | 140.12 | 115,482 | +0.47(+0.34%) |
Dec 20, 2019 | 138.41 | 139.73 | 138.05 | 139.65 | 540,689 | +1.98(+1.44%) |
Dec 19, 2019 | 136.82 | 137.88 | 135.87 | 137.66 | 254,893 | +1.22(+0.90%) |
Dec 18, 2019 | 138.71 | 138.71 | 136.34 | 136.44 | 276,466 | -1.74(-1.26%) |
Dec 17, 2019 | 139.89 | 139.89 | 137.51 | 138.18 | 406,391 | -1.39(-0.99%) |
Dec 16, 2019 | 140.62 | 141.56 | 139.52 | 139.57 | 347,997 | -0.60(-0.43%) |
Dec 13, 2019 | 139.99 | 140.55 | 138.94 | 140.17 | 227,427 | +0.19(+0.13%) |
Dec 12, 2019 | 139.04 | 140.11 | 138.38 | 139.98 | 237,084 | +1.00(+0.72%) |
Dec 11, 2019 | 138.55 | 139.04 | 137.69 | 138.98 | 195,608 | +0.82(+0.59%) |
Dec 10, 2019 | 137.98 | 138.44 | 136.57 | 138.16 | 215,887 | +0.42(+0.30%) |
Dec 09, 2019 | 136.12 | 137.88 | 136.07 | 137.74 | 333,447 | +1.30(+0.95%) |
Dec 06, 2019 | 136.84 | 137.26 | 136.20 | 136.44 | 186,913 | +1.05(+0.77%) |
Dec 05, 2019 | 134.68 | 135.55 | 134.47 | 135.40 | 157,455 | +1.32(+0.98%) |
Dec 04, 2019 | 133.66 | 135.49 | 133.40 | 134.08 | 288,833 | +1.09(+0.82%) |
Dec 03, 2019 | 131.16 | 133.13 | 130.24 | 132.98 | 202,502 | +1.00(+0.76%) |
Dec 02, 2019 | 134.78 | 135.61 | 131.94 | 131.99 | 148,600 | -2.23(-1.66%) |
Nov 29, 2019 | 134.82 | 135.59 | 133.96 | 134.21 | 107,114 | -1.00(-0.74%) |
Nov 27, 2019 | 135.91 | 136.01 | 134.01 | 135.21 | 115,094 | +0.02(+0.01%) |
Nov 26, 2019 | 134.90 | 135.95 | 134.15 | 135.19 | 203,473 | +0.62(+0.46%) |
Nov 25, 2019 | 133.79 | 134.84 | 132.69 | 134.58 | 166,969 | +1.25(+0.94%) |
Nov 22, 2019 | 135.49 | 135.49 | 133.06 | 133.33 | 137,566 | -1.60(-1.19%) |
Nov 21, 2019 | 136.34 | 136.34 | 134.33 | 134.93 | 165,870 | -1.44(-1.05%) |
Nov 20, 2019 | 136.36 | 137.73 | 135.66 | 136.36 | 219,449 | -0.10(-0.07%) |
Nov 19, 2019 | 137.10 | 137.65 | 136.03 | 136.46 | 189,543 | -0.45(-0.33%) |
Nov 18, 2019 | 137.51 | 137.51 | 136.07 | 136.91 | 139,388 | -0.86(-0.62%) |
Nov 15, 2019 | 138.04 | 139.57 | 137.51 | 137.77 | 134,493 | +0.31(+0.23%) |
Nov 14, 2019 | 137.12 | 137.65 | 136.01 | 137.46 | 162,432 | +0.05(+0.04%) |
Nov 13, 2019 | 136.17 | 137.43 | 136.17 | 137.41 | 162,706 | +0.42(+0.31%) |
Nov 12, 2019 | 135.88 | 137.12 | 135.15 | 136.99 | 206,037 | +1.08(+0.80%) |
Nov 11, 2019 | 134.68 | 136.06 | 134.48 | 135.91 | 133,399 | -0.26(-0.19%) |
Nov 08, 2019 | 135.90 | 136.93 | 135.06 | 136.17 | 122,713 | -0.11(-0.08%) |
Nov 07, 2019 | 136.63 | 137.50 | 135.68 | 136.28 | 182,643 | +0.77(+0.57%) |
Nov 06, 2019 | 134.81 | 135.54 | 133.41 | 135.50 | 198,976 | +0.87(+0.65%) |
Nov 05, 2019 | 136.81 | 136.81 | 134.17 | 134.63 | 192,116 | -1.48(-1.08%) |
Nov 04, 2019 | 136.90 | 137.47 | 135.75 | 136.11 | 308,391 | -0.62(-0.46%) |
Nov 01, 2019 | 133.06 | 136.94 | 132.13 | 136.73 | 396,822 | +4.70(+3.56%) |
Oct 31, 2019 | 128.87 | 132.25 | 126.45 | 132.04 | 343,327 | +4.11(+3.21%) |
Oct 30, 2019 | 126.57 | 128.20 | 125.80 | 127.93 | 150,475 | +1.03(+0.81%) |
Oct 29, 2019 | 125.72 | 127.19 | 125.24 | 126.90 | 132,223 | +0.94(+0.74%) |
Oct 28, 2019 | 125.95 | 127.62 | 125.86 | 125.97 | 125,428 | +0.55(+0.44%) |
Oct 25, 2019 | 125.74 | 126.08 | 125.28 | 125.42 | 118,514 | -0.39(-0.31%) |
Oct 24, 2019 | 124.09 | 126.02 | 122.86 | 125.81 | 148,383 | +2.12(+1.71%) |
Oct 23, 2019 | 122.60 | 123.77 | 122.26 | 123.69 | 321,437 | +1.09(+0.89%) |
Oct 22, 2019 | 122.62 | 123.36 | 121.92 | 122.60 | 284,049 | -0.16(-0.13%) |
Oct 21, 2019 | 122.89 | 123.93 | 122.52 | 122.75 | 150,802 | +0.13(+0.10%) |
Oct 18, 2019 | 124.84 | 124.84 | 121.98 | 122.63 | 104,071 | -2.30(-1.84%) |
Oct 17, 2019 | 125.01 | 126.00 | 124.61 | 124.93 | 220,030 | +1.00(+0.81%) |
Oct 16, 2019 | 123.12 | 124.07 | 122.81 | 123.93 | 155,521 | +0.35(+0.28%) |
Oct 15, 2019 | 123.56 | 124.48 | 123.36 | 123.57 | 171,712 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.39 | 123.38 | 123.53 | 65,491 | -1.57(-1.26%) |
Oct 11, 2019 | 126.40 | 126.40 | 124.69 | 125.10 | 105,300 | +1.91(+1.55%) |
Oct 10, 2019 | 122.17 | 123.95 | 122.17 | 123.18 | 87,919 | +0.85(+0.69%) |
Oct 09, 2019 | 122.37 | 122.75 | 120.91 | 122.33 | 95,238 | +1.10(+0.91%) |
Oct 08, 2019 | 122.36 | 122.37 | 120.58 | 121.23 | 197,634 | -2.48(-2.00%) |
Oct 07, 2019 | 122.50 | 124.10 | 122.24 | 123.71 | 274,372 | +0.95(+0.77%) |
Oct 04, 2019 | 122.45 | 123.41 | 122.11 | 122.76 | 192,777 | +0.63(+0.52%) |
Oct 03, 2019 | 120.91 | 122.13 | 118.82 | 122.13 | 283,585 | +1.06(+0.88%) |
Oct 02, 2019 | 122.48 | 122.73 | 119.95 | 121.06 | 177,021 | -2.45(-1.98%) |
Oct 01, 2019 | 126.91 | 127.67 | 122.96 | 123.52 | 216,896 | -2.61(-2.07%) |
Sep 30, 2019 | 126.81 | 127.38 | 125.86 | 126.13 | 110,221 | -0.22(-0.18%) |
Sep 27, 2019 | 127.08 | 127.20 | 126.02 | 126.35 | 209,037 | +0.08(+0.06%) |
Sep 26, 2019 | 127.81 | 127.81 | 125.64 | 126.28 | 148,753 | -0.98(-0.77%) |
Sep 25, 2019 | 126.43 | 127.68 | 124.77 | 127.26 | 182,395 | +1.25(+0.99%) |
Sep 24, 2019 | 126.08 | 126.43 | 124.56 | 126.01 | 187,858 | +0.31(+0.25%) |
Sep 23, 2019 | 124.69 | 126.14 | 124.67 | 125.70 | 119,734 | +0.50(+0.40%) |
Sep 20, 2019 | 127.58 | 127.83 | 125.19 | 125.20 | 478,180 | -2.19(-1.72%) |
Sep 19, 2019 | 128.78 | 128.78 | 127.14 | 127.40 | 131,263 | -1.01(-0.79%) |
Sep 18, 2019 | 129.89 | 130.02 | 126.55 | 128.41 | 147,817 | -1.70(-1.30%) |
Sep 17, 2019 | 129.66 | 130.74 | 128.34 | 130.11 | 221,083 | +0.12(+0.09%) |
Sep 16, 2019 | 128.39 | 131.05 | 128.39 | 129.99 | 152,357 | +0.83(+0.64%) |
Sep 13, 2019 | 129.20 | 129.53 | 126.55 | 129.16 | 197,139 | +0.60(+0.47%) |
Sep 12, 2019 | 128.80 | 128.80 | 126.50 | 128.56 | 186,543 | +0.23(+0.18%) |
Sep 11, 2019 | 128.28 | 128.32 | 126.86 | 128.32 | 225,103 | +0.28(+0.22%) |
Sep 10, 2019 | 125.35 | 128.06 | 124.12 | 128.04 | 255,318 | +2.62(+2.09%) |
Sep 09, 2019 | 125.09 | 125.45 | 124.42 | 125.42 | 257,340 | +0.75(+0.60%) |
Sep 06, 2019 | 124.37 | 124.93 | 123.84 | 124.67 | 164,624 | +0.58(+0.47%) |
Sep 05, 2019 | 121.87 | 124.17 | 121.52 | 124.08 | 176,822 | +3.51(+2.91%) |
Sep 04, 2019 | 120.53 | 120.85 | 120.12 | 120.57 | 120,655 | +1.30(+1.09%) |
Sep 03, 2019 | 118.31 | 119.31 | 117.22 | 119.28 | 160,843 | -0.29(-0.24%) |
Aug 30, 2019 | 120.49 | 120.49 | 118.85 | 119.57 | 137,443 | -0.22(-0.18%) |
Aug 29, 2019 | 119.94 | 120.93 | 119.55 | 119.78 | 145,993 | +1.13(+0.95%) |
Aug 28, 2019 | 117.40 | 119.28 | 116.97 | 118.65 | 180,659 | +0.87(+0.74%) |
Aug 27, 2019 | 118.89 | 119.75 | 117.34 | 117.78 | 173,836 | -0.49(-0.41%) |
Aug 26, 2019 | 119.00 | 119.09 | 116.83 | 118.27 | 183,266 | +0.67(+0.57%) |
Aug 23, 2019 | 118.95 | 119.80 | 117.21 | 117.60 | 335,095 | -2.29(-1.91%) |
Aug 22, 2019 | 119.20 | 120.16 | 118.64 | 119.89 | 175,760 | +1.12(+0.94%) |
Aug 21, 2019 | 119.13 | 119.15 | 117.62 | 118.77 | 169,264 | +0.78(+0.66%) |
Aug 20, 2019 | 118.01 | 118.56 | 117.68 | 117.99 | 154,259 | -0.50(-0.42%) |
Aug 19, 2019 | 118.14 | 118.90 | 117.75 | 118.48 | 98,701 | +1.54(+1.32%) |
Aug 16, 2019 | 115.56 | 117.28 | 115.51 | 116.94 | 152,418 | +2.17(+1.89%) |
Aug 15, 2019 | 114.15 | 115.02 | 112.95 | 114.77 | 253,904 | +0.89(+0.78%) |
Aug 14, 2019 | 115.54 | 116.97 | 113.71 | 113.88 | 212,897 | -3.58(-3.05%) |
Aug 13, 2019 | 116.06 | 119.13 | 115.67 | 117.46 | 249,959 | +1.56(+1.35%) |
Aug 12, 2019 | 116.98 | 117.57 | 115.88 | 115.90 | 102,917 | -1.77(-1.50%) |
Aug 09, 2019 | 119.86 | 119.86 | 117.55 | 117.67 | 192,933 | -2.61(-2.17%) |
Aug 08, 2019 | 118.44 | 120.68 | 118.38 | 120.28 | 392,771 | +2.46(+2.09%) |
Aug 07, 2019 | 117.06 | 118.47 | 116.39 | 117.82 | 266,442 | -0.76(-0.64%) |
Aug 06, 2019 | 116.53 | 118.79 | 115.86 | 118.58 | 293,347 | +2.95(+2.55%) |
Aug 05, 2019 | 118.33 | 118.33 | 114.13 | 115.63 | 266,810 | -4.71(-3.91%) |
Aug 02, 2019 | 121.16 | 121.16 | 118.60 | 120.34 | 227,192 | -0.60(-0.50%) |
Aug 01, 2019 | 121.87 | 124.92 | 120.00 | 120.94 | 281,293 | -2.79(-2.25%) |
Jul 31, 2019 | 124.99 | 126.31 | 123.52 | 123.73 | 274,797 | -0.97(-0.78%) |
Jul 30, 2019 | 123.79 | 124.77 | 122.73 | 124.70 | 194,253 | +0.19(+0.16%) |
Jul 29, 2019 | 125.62 | 125.62 | 124.20 | 124.51 | 153,840 | -1.20(-0.95%) |
Jul 26, 2019 | 125.32 | 126.06 | 124.97 | 125.71 | 178,061 | +0.14(+0.11%) |
Jul 25, 2019 | 127.16 | 127.32 | 125.28 | 125.57 | 167,313 | -1.13(-0.89%) |
Jul 24, 2019 | 124.67 | 126.80 | 124.42 | 126.70 | 222,063 | +1.68(+1.34%) |
Jul 23, 2019 | 125.06 | 125.32 | 124.20 | 125.03 | 185,020 | +0.90(+0.72%) |
Jul 22, 2019 | 124.04 | 124.55 | 123.33 | 124.13 | 182,366 | +0.19(+0.15%) |
Jul 19, 2019 | 124.06 | 124.95 | 123.42 | 123.94 | 205,652 | +0.64(+0.52%) |
Jul 18, 2019 | 122.99 | 123.36 | 122.35 | 123.30 | 194,345 | +0.32(+0.26%) |
Jul 17, 2019 | 123.80 | 123.80 | 121.93 | 122.98 | 441,662 | -0.98(-0.79%) |
Jul 16, 2019 | 122.80 | 124.11 | 122.49 | 123.96 | 187,261 | +0.83(+0.67%) |
Jul 15, 2019 | 124.05 | 124.33 | 122.61 | 123.14 | 309,407 | -0.80(-0.64%) |
Jul 12, 2019 | 122.47 | 124.36 | 121.93 | 123.94 | 318,889 | +1.91(+1.57%) |
Jul 11, 2019 | 122.54 | 122.74 | 120.39 | 122.02 | 248,925 | -0.80(-0.65%) |
Jul 10, 2019 | 123.72 | 124.74 | 122.60 | 122.82 | 389,919 | -0.90(-0.73%) |
Jul 09, 2019 | 122.55 | 123.76 | 121.94 | 123.72 | 345,476 | +0.59(+0.48%) |
Jul 08, 2019 | 123.26 | 123.67 | 122.55 | 123.13 | 249,650 | -1.00(-0.81%) |
Jul 05, 2019 | 122.44 | 124.28 | 122.44 | 124.13 | 147,495 | +0.80(+0.65%) |
Jul 03, 2019 | 122.71 | 123.50 | 122.45 | 123.33 | 96,825 | +0.95(+0.77%) |
Jul 02, 2019 | 124.28 | 124.28 | 121.70 | 122.39 | 421,834 | -1.74(-1.41%) |
Jul 01, 2019 | 124.99 | 125.72 | 123.69 | 124.13 | 403,164 | +0.19(+0.15%) |
Jun 28, 2019 | 119.92 | 123.98 | 119.67 | 123.94 | 820,250 | +4.39(+3.67%) |
Jun 27, 2019 | 118.33 | 119.88 | 117.77 | 119.56 | 508,773 | +1.56(+1.32%) |
Jun 26, 2019 | 116.99 | 119.17 | 116.34 | 118.00 | 282,367 | +1.23(+1.05%) |
Jun 25, 2019 | 116.56 | 117.80 | 116.31 | 116.77 | 191,274 | +0.07(+0.06%) |
Jun 24, 2019 | 116.80 | 117.44 | 116.50 | 116.70 | 186,692 | +0.19(+0.17%) |
Jun 21, 2019 | 117.42 | 117.42 | 116.14 | 116.51 | 409,561 | -1.55(-1.31%) |
Jun 20, 2019 | 117.77 | 118.21 | 116.84 | 118.06 | 229,049 | +1.63(+1.40%) |
Jun 19, 2019 | 116.62 | 116.62 | 115.53 | 116.43 | 146,862 | +0.00(+0.00%) |
Jun 18, 2019 | 114.40 | 116.85 | 114.40 | 116.43 | 194,717 | +2.72(+2.39%) |
Jun 17, 2019 | 114.70 | 114.70 | 113.40 | 113.71 | 283,526 | -0.73(-0.64%) |
Jun 14, 2019 | 114.27 | 114.83 | 113.91 | 114.44 | 422,881 | -0.34(-0.30%) |
Jun 13, 2019 | 113.19 | 114.85 | 112.15 | 114.78 | 207,547 | +2.28(+2.02%) |
Jun 12, 2019 | 112.55 | 112.98 | 111.94 | 112.50 | 297,530 | +0.27(+0.24%) |
Jun 11, 2019 | 116.13 | 116.30 | 111.29 | 112.23 | 351,488 | -3.00(-2.60%) |
Jun 10, 2019 | 115.78 | 116.64 | 114.60 | 115.23 | 169,376 | +0.29(+0.25%) |
Jun 07, 2019 | 115.04 | 115.97 | 114.69 | 114.94 | 200,090 | +0.31(+0.27%) |
Jun 06, 2019 | 113.95 | 115.21 | 113.73 | 114.63 | 228,491 | +0.55(+0.48%) |
Jun 05, 2019 | 114.38 | 114.81 | 113.12 | 114.08 | 221,949 | -0.20(-0.18%) |
Jun 04, 2019 | 110.80 | 114.29 | 110.64 | 114.29 | 336,333 | +4.52(+4.12%) |
Jun 03, 2019 | 108.41 | 111.11 | 108.00 | 109.77 | 322,125 | +1.23(+1.13%) |
May 31, 2019 | 109.04 | 109.25 | 108.20 | 108.54 | 239,841 | -1.66(-1.50%) |
May 30, 2019 | 110.54 | 111.39 | 109.59 | 110.20 | 225,794 | -0.16(-0.14%) |
May 29, 2019 | 110.39 | 111.36 | 109.83 | 110.35 | 214,621 | -0.87(-0.78%) |
May 28, 2019 | 112.21 | 112.76 | 111.13 | 111.22 | 286,086 | -0.99(-0.88%) |
May 24, 2019 | 113.33 | 113.58 | 111.12 | 112.21 | 251,345 | -0.47(-0.42%) |
May 23, 2019 | 112.56 | 113.18 | 110.96 | 112.68 | 446,476 | -1.21(-1.06%) |
May 22, 2019 | 113.65 | 114.62 | 113.31 | 113.89 | 417,423 | -0.68(-0.59%) |
May 21, 2019 | 113.42 | 114.61 | 112.46 | 114.57 | 401,635 | +2.41(+2.15%) |
May 20, 2019 | 112.15 | 112.84 | 111.36 | 112.15 | 277,366 | -0.89(-0.78%) |
May 17, 2019 | 113.46 | 114.37 | 112.40 | 113.04 | 378,507 | -1.45(-1.27%) |
May 16, 2019 | 111.96 | 115.34 | 111.82 | 114.49 | 434,791 | +3.41(+3.07%) |
May 15, 2019 | 108.89 | 111.36 | 108.89 | 111.08 | 232,925 | +1.20(+1.09%) |
May 14, 2019 | 107.12 | 110.52 | 106.97 | 109.89 | 463,046 | +3.47(+3.26%) |
May 13, 2019 | 109.69 | 109.92 | 106.08 | 106.42 | 322,413 | -5.63(-5.02%) |
May 10, 2019 | 110.73 | 112.11 | 109.25 | 112.05 | 357,759 | +1.41(+1.28%) |
May 09, 2019 | 111.10 | 111.10 | 106.97 | 110.64 | 353,200 | +0.28(+0.26%) |
May 08, 2019 | 109.97 | 111.02 | 109.85 | 110.35 | 267,003 | +0.05(+0.04%) |
May 07, 2019 | 111.46 | 111.80 | 109.56 | 110.30 | 188,550 | -2.45(-2.18%) |
May 06, 2019 | 110.84 | 113.12 | 110.46 | 112.76 | 301,402 | -0.03(-0.03%) |
May 03, 2019 | 112.22 | 113.89 | 112.22 | 112.79 | 210,772 | +1.25(+1.12%) |
May 02, 2019 | 111.13 | 111.56 | 109.79 | 111.54 | 235,279 | +0.25(+0.23%) |
May 01, 2019 | 111.30 | 112.69 | 111.06 | 111.29 | 153,657 | +0.36(+0.33%) |
Apr 30, 2019 | 112.11 | 112.35 | 110.67 | 110.93 | 177,679 | -1.12(-1.00%) |
Apr 29, 2019 | 111.64 | 112.94 | 111.53 | 112.05 | 161,461 | +0.35(+0.31%) |
Apr 26, 2019 | 110.48 | 111.98 | 110.04 | 111.70 | 235,527 | +1.17(+1.06%) |
Apr 25, 2019 | 110.62 | 111.05 | 109.04 | 110.53 | 205,944 | -0.57(-0.52%) |
Apr 24, 2019 | 112.21 | 112.74 | 110.80 | 111.10 | 153,071 | -0.54(-0.48%) |
Apr 23, 2019 | 109.99 | 112.47 | 109.41 | 111.64 | 283,546 | +2.44(+2.24%) |
Apr 22, 2019 | 109.08 | 109.57 | 108.64 | 109.19 | 208,450 | -0.22(-0.20%) |
Apr 18, 2019 | 107.85 | 109.48 | 107.69 | 109.42 | 208,821 | +1.81(+1.68%) |
Apr 17, 2019 | 110.10 | 110.44 | 107.55 | 107.61 | 171,019 | -2.11(-1.92%) |
Apr 16, 2019 | 109.40 | 109.91 | 108.93 | 109.72 | 182,143 | +0.36(+0.33%) |
Apr 15, 2019 | 109.10 | 109.53 | 108.21 | 109.36 | 162,908 | +0.15(+0.13%) |
Apr 12, 2019 | 109.72 | 110.37 | 108.90 | 109.21 | 349,131 | +0.32(+0.29%) |
Apr 11, 2019 | 107.41 | 109.17 | 106.92 | 108.89 | 583,026 | +1.65(+1.53%) |
Apr 10, 2019 | 108.02 | 108.02 | 106.64 | 107.25 | 308,385 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.09 | 107.66 | 107.74 | 277,590 | -2.47(-2.24%) |
Apr 08, 2019 | 109.04 | 110.47 | 108.52 | 110.22 | 330,502 | +0.32(+0.29%) |
Apr 05, 2019 | 110.01 | 110.67 | 109.14 | 109.89 | 398,023 | +0.39(+0.36%) |
Apr 04, 2019 | 107.65 | 110.92 | 107.29 | 109.51 | 806,416 | +2.39(+2.23%) |
Apr 03, 2019 | 109.67 | 109.84 | 106.91 | 107.12 | 741,107 | -1.92(-1.76%) |
Apr 02, 2019 | 109.66 | 110.26 | 108.84 | 109.04 | 869,167 | -0.52(-0.48%) |
Apr 01, 2019 | 111.26 | 112.52 | 109.40 | 109.56 | 591,436 | -0.78(-0.71%) |
Mar 29, 2019 | 110.96 | 110.96 | 109.82 | 110.34 | 662,209 | +0.21(+0.19%) |
Mar 28, 2019 | 109.78 | 110.74 | 109.17 | 110.13 | 168,636 | +0.60(+0.55%) |
Mar 27, 2019 | 108.98 | 110.51 | 108.85 | 109.53 | 173,444 | +0.68(+0.63%) |
Mar 26, 2019 | 110.22 | 110.67 | 108.61 | 108.84 | 176,003 | -0.50(-0.45%) |
Mar 25, 2019 | 109.58 | 110.58 | 109.26 | 109.34 | 235,012 | -0.42(-0.38%) |
Mar 22, 2019 | 112.40 | 112.47 | 109.73 | 109.76 | 240,677 | -3.31(-2.92%) |
Mar 21, 2019 | 111.89 | 113.97 | 111.89 | 113.06 | 181,902 | +0.76(+0.68%) |
Mar 20, 2019 | 110.97 | 114.11 | 110.91 | 112.31 | 296,375 | +1.45(+1.31%) |
Mar 19, 2019 | 112.29 | 113.03 | 110.64 | 110.86 | 542,744 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.41 | 109.14 | 111.93 | 395,967 | +2.79(+2.56%) |
Mar 15, 2019 | 111.50 | 111.59 | 108.77 | 109.14 | 875,798 | -2.31(-2.08%) |
Mar 14, 2019 | 111.57 | 112.18 | 110.67 | 111.45 | 235,229 | -0.39(-0.35%) |
Mar 13, 2019 | 111.53 | 112.69 | 111.25 | 111.84 | 371,157 | +0.71(+0.64%) |
Mar 12, 2019 | 111.08 | 111.42 | 110.47 | 111.13 | 470,387 | +0.01(+0.01%) |
Mar 11, 2019 | 111.27 | 111.59 | 110.56 | 111.12 | 476,638 | -0.27(-0.24%) |
Mar 08, 2019 | 111.75 | 111.94 | 110.94 | 111.39 | 242,528 | -1.28(-1.14%) |
Mar 07, 2019 | 113.82 | 114.17 | 111.98 | 112.67 | 316,479 | -1.51(-1.32%) |
Mar 06, 2019 | 117.02 | 117.55 | 114.17 | 114.18 | 244,814 | -2.88(-2.46%) |
Mar 05, 2019 | 117.84 | 118.57 | 117.02 | 117.06 | 237,527 | -0.66(-0.56%) |
Mar 04, 2019 | 119.60 | 120.92 | 117.67 | 117.72 | 458,207 | -1.47(-1.23%) |
Mar 01, 2019 | 119.07 | 120.84 | 117.91 | 119.19 | 439,082 | -0.68(-0.57%) |
Feb 28, 2019 | 121.32 | 122.22 | 119.50 | 119.87 | 349,004 | -0.94(-0.78%) |
Feb 27, 2019 | 116.03 | 122.45 | 116.03 | 120.81 | 685,313 | +4.92(+4.24%) |
Feb 26, 2019 | 118.10 | 118.10 | 115.71 | 115.89 | 268,952 | -2.35(-1.99%) |
Feb 25, 2019 | 118.71 | 118.71 | 117.77 | 118.25 | 191,281 | +0.19(+0.17%) |
Feb 22, 2019 | 118.07 | 118.74 | 117.58 | 118.05 | 141,320 | +0.45(+0.38%) |
Feb 21, 2019 | 117.71 | 117.81 | 116.64 | 117.60 | 178,961 | -0.22(-0.19%) |
Feb 20, 2019 | 116.90 | 118.01 | 116.48 | 117.83 | 228,107 | +1.08(+0.93%) |
Feb 19, 2019 | 116.63 | 117.11 | 116.02 | 116.75 | 156,321 | -0.05(-0.04%) |
Feb 15, 2019 | 115.69 | 116.86 | 115.55 | 116.80 | 234,609 | +1.95(+1.70%) |
Feb 14, 2019 | 114.01 | 115.35 | 113.75 | 114.84 | 183,055 | +0.14(+0.12%) |
Feb 13, 2019 | 114.91 | 115.41 | 113.63 | 114.71 | 144,857 | +0.46(+0.40%) |
Feb 12, 2019 | 113.43 | 114.49 | 112.93 | 114.25 | 160,293 | +1.69(+1.50%) |
Feb 11, 2019 | 113.56 | 114.16 | 112.09 | 112.56 | 240,175 | -0.62(-0.55%) |
Feb 08, 2019 | 111.79 | 113.30 | 111.79 | 113.18 | 224,529 | +0.68(+0.60%) |
Feb 07, 2019 | 112.20 | 112.99 | 110.27 | 112.50 | 423,979 | -0.44(-0.39%) |
Feb 06, 2019 | 112.89 | 113.48 | 112.27 | 112.94 | 218,045 | -0.01(-0.01%) |
Feb 05, 2019 | 111.46 | 113.27 | 110.99 | 112.95 | 341,872 | +1.95(+1.76%) |
Feb 04, 2019 | 109.75 | 111.08 | 109.75 | 110.99 | 142,614 | +1.13(+1.03%) |