Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 130.83 | 131.56 | 130.75 | 131.48 | 16,131,924 | +1.19(+0.91%) |
Jan 30, 2020 | 130.58 | 131.28 | 130.03 | 130.29 | 16,322,379 | +0.02(+0.01%) |
Jan 29, 2020 | 129.27 | 130.40 | 129.26 | 130.28 | 10,615,718 | +1.26(+0.98%) |
Jan 28, 2020 | 129.71 | 129.85 | 128.71 | 129.01 | 11,774,848 | -1.02(-0.78%) |
Jan 27, 2020 | 129.40 | 130.03 | 129.32 | 130.03 | 12,124,138 | +1.99(+1.55%) |
Jan 24, 2020 | 127.45 | 128.47 | 127.34 | 128.04 | 9,526,135 | +1.03(+0.81%) |
Jan 23, 2020 | 126.93 | 127.41 | 126.87 | 127.01 | 10,808,250 | +0.88(+0.70%) |
Jan 22, 2020 | 125.92 | 126.29 | 125.80 | 126.13 | 7,007,265 | +0.44(+0.35%) |
Jan 21, 2020 | 125.09 | 125.85 | 125.06 | 125.69 | 7,539,277 | +1.31(+1.05%) |
Jan 17, 2020 | 123.99 | 124.49 | 123.79 | 124.38 | 10,755,947 | -1.07(-0.85%) |
Jan 16, 2020 | 125.50 | 125.74 | 125.03 | 125.45 | 7,510,058 | -0.40(-0.32%) |
Jan 15, 2020 | 125.73 | 125.95 | 125.28 | 125.85 | 6,978,874 | +0.83(+0.66%) |
Jan 14, 2020 | 124.53 | 125.10 | 124.48 | 125.02 | 15,446,525 | +0.64(+0.51%) |
Jan 13, 2020 | 124.26 | 124.45 | 123.81 | 124.38 | 6,621,072 | -0.38(-0.30%) |
Jan 10, 2020 | 124.07 | 124.79 | 124.03 | 124.76 | 9,739,186 | +1.10(+0.89%) |
Jan 09, 2020 | 122.56 | 123.85 | 122.47 | 123.66 | 8,224,065 | +0.43(+0.35%) |
Jan 08, 2020 | 124.30 | 124.64 | 122.85 | 123.23 | 11,786,285 | -0.82(-0.66%) |
Jan 07, 2020 | 124.56 | 124.79 | 124.04 | 124.05 | 9,300,208 | -0.61(-0.49%) |
Jan 06, 2020 | 125.89 | 125.91 | 124.50 | 124.66 | 12,616,226 | -0.71(-0.57%) |
Jan 03, 2020 | 124.61 | 125.41 | 124.26 | 125.37 | 13,722,677 | +1.90(+1.54%) |
Jan 02, 2020 | 123.27 | 123.94 | 123.16 | 123.47 | 12,243,853 | +1.38(+1.13%) |
Dec 31, 2019 | 122.75 | 122.98 | 122.00 | 122.09 | 11,881,454 | -1.24(-1.01%) |
Dec 30, 2019 | 122.46 | 123.37 | 122.26 | 123.34 | 8,854,627 | -0.41(-0.34%) |
Dec 27, 2019 | 123.86 | 124.03 | 123.72 | 123.75 | 8,101,026 | +0.13(+0.11%) |
Dec 26, 2019 | 123.38 | 123.66 | 123.02 | 123.62 | 5,870,172 | +0.30(+0.24%) |
Dec 24, 2019 | 122.49 | 123.52 | 122.46 | 123.32 | 5,179,126 | +0.35(+0.29%) |
Dec 23, 2019 | 123.29 | 123.44 | 122.56 | 122.97 | 5,742,437 | -0.18(-0.15%) |
Dec 20, 2019 | 122.68 | 123.18 | 122.50 | 123.15 | 6,054,076 | +0.16(+0.13%) |
Dec 19, 2019 | 122.56 | 123.34 | 122.35 | 122.99 | 7,313,699 | +0.20(+0.16%) |
Dec 18, 2019 | 123.54 | 123.67 | 122.62 | 122.79 | 6,940,395 | -1.02(-0.82%) |
Dec 17, 2019 | 124.36 | 124.47 | 123.46 | 123.81 | 6,868,217 | -0.17(-0.14%) |
Dec 16, 2019 | 124.53 | 124.58 | 123.65 | 123.98 | 10,180,206 | -1.12(-0.90%) |
Dec 13, 2019 | 124.27 | 125.61 | 123.47 | 125.10 | 12,598,173 | +1.43(+1.16%) |
Dec 12, 2019 | 125.24 | 125.32 | 122.92 | 123.67 | 16,512,334 | -2.07(-1.65%) |
Dec 11, 2019 | 125.34 | 126.09 | 125.27 | 125.74 | 6,953,734 | +0.98(+0.79%) |
Dec 10, 2019 | 125.23 | 125.38 | 124.53 | 124.76 | 5,498,864 | +0.01(+0.01%) |
Dec 09, 2019 | 125.06 | 125.17 | 124.68 | 124.75 | 4,464,476 | +0.27(+0.22%) |
Dec 06, 2019 | 124.19 | 125.17 | 124.04 | 124.48 | 8,815,598 | -0.69(-0.55%) |
Dec 05, 2019 | 124.76 | 125.46 | 124.71 | 125.17 | 8,084,183 | -0.61(-0.49%) |
Dec 04, 2019 | 126.27 | 126.42 | 125.25 | 125.79 | 9,543,466 | -1.27(-1.00%) |
Dec 03, 2019 | 126.00 | 127.56 | 125.90 | 127.06 | 14,803,946 | +2.61(+2.10%) |
Dec 02, 2019 | 124.29 | 124.77 | 124.12 | 124.44 | 19,674,440 | -1.68(-1.33%) |
Nov 29, 2019 | 126.31 | 126.36 | 125.55 | 126.13 | 6,959,347 | -0.27(-0.21%) |
Nov 27, 2019 | 126.29 | 126.57 | 126.13 | 126.40 | 4,561,150 | -0.37(-0.29%) |
Nov 26, 2019 | 126.65 | 126.93 | 126.59 | 126.77 | 4,766,272 | +0.74(+0.58%) |
Nov 25, 2019 | 126.02 | 126.23 | 125.91 | 126.03 | 4,628,422 | +0.37(+0.29%) |
Nov 22, 2019 | 125.84 | 126.00 | 125.46 | 125.66 | 5,194,739 | +0.16(+0.13%) |
Nov 21, 2019 | 125.43 | 125.82 | 124.96 | 125.50 | 6,658,654 | -0.79(-0.63%) |
Nov 20, 2019 | 125.67 | 126.29 | 125.54 | 126.29 | 8,801,538 | +1.29(+1.03%) |
Nov 19, 2019 | 124.29 | 125.07 | 124.29 | 125.00 | 8,787,491 | +1.03(+0.83%) |
Nov 18, 2019 | 124.14 | 124.50 | 123.89 | 123.96 | 6,617,481 | +0.22(+0.18%) |
Nov 15, 2019 | 123.49 | 124.10 | 123.44 | 123.74 | 5,185,498 | -0.14(-0.11%) |
Nov 14, 2019 | 123.77 | 124.35 | 123.66 | 123.87 | 11,370,656 | +1.27(+1.03%) |
Nov 13, 2019 | 122.89 | 123.02 | 122.31 | 122.61 | 7,516,454 | +0.79(+0.65%) |
Nov 12, 2019 | 121.51 | 122.11 | 121.07 | 121.82 | 6,427,097 | +0.56(+0.46%) |
Nov 11, 2019 | 121.60 | 121.61 | 120.94 | 121.26 | 5,095,661 | +0.08(+0.07%) |
Nov 08, 2019 | 121.39 | 122.11 | 121.06 | 121.18 | 11,386,120 | -0.51(-0.42%) |
Nov 07, 2019 | 122.47 | 122.48 | 120.77 | 121.69 | 21,386,668 | -2.25(-1.81%) |
Nov 06, 2019 | 123.97 | 124.32 | 123.36 | 123.94 | 10,411,586 | +0.75(+0.61%) |
Nov 05, 2019 | 123.25 | 123.45 | 122.81 | 123.19 | 15,021,978 | -1.40(-1.13%) |
Nov 04, 2019 | 124.83 | 124.98 | 124.43 | 124.59 | 12,396,056 | -1.66(-1.32%) |
Nov 01, 2019 | 126.41 | 126.89 | 125.56 | 126.25 | 12,720,097 | -0.44(-0.35%) |
Oct 31, 2019 | 125.96 | 127.04 | 125.92 | 126.70 | 17,660,806 | +1.74(+1.39%) |
Oct 30, 2019 | 123.53 | 125.04 | 123.53 | 124.96 | 12,172,028 | +1.80(+1.46%) |
Oct 29, 2019 | 123.40 | 123.50 | 122.99 | 123.16 | 5,907,039 | +0.08(+0.07%) |
Oct 28, 2019 | 123.36 | 123.36 | 122.83 | 123.08 | 12,716,093 | -1.13(-0.91%) |
Oct 25, 2019 | 125.11 | 125.13 | 124.02 | 124.20 | 6,323,390 | -0.61(-0.49%) |
Oct 24, 2019 | 125.25 | 125.75 | 124.66 | 124.81 | 7,616,788 | -0.25(-0.20%) |
Oct 23, 2019 | 125.56 | 125.81 | 124.96 | 125.06 | 6,691,253 | +0.12(+0.10%) |
Oct 22, 2019 | 124.98 | 125.11 | 124.30 | 124.94 | 7,460,985 | +0.73(+0.58%) |
Oct 21, 2019 | 124.25 | 124.63 | 123.94 | 124.21 | 9,133,154 | -0.94(-0.75%) |
Oct 18, 2019 | 125.36 | 125.74 | 125.04 | 125.16 | 7,200,539 | +0.00(+0.00%) |
Oct 17, 2019 | 125.10 | 125.87 | 124.90 | 125.16 | 7,314,292 | -0.30(-0.24%) |
Oct 16, 2019 | 125.21 | 125.59 | 124.95 | 125.46 | 9,641,704 | +0.15(+0.12%) |
Oct 15, 2019 | 126.13 | 126.38 | 125.13 | 125.31 | 14,123,147 | -1.53(-1.21%) |
Oct 14, 2019 | 126.86 | 126.89 | 126.50 | 126.84 | 6,621,883 | +0.91(+0.73%) |
Oct 11, 2019 | 126.41 | 126.52 | 125.27 | 125.93 | 31,799,632 | -1.58(-1.24%) |
Oct 10, 2019 | 128.33 | 128.38 | 127.08 | 127.50 | 16,792,358 | -1.93(-1.49%) |
Oct 09, 2019 | 129.66 | 129.66 | 128.94 | 129.43 | 9,936,466 | -0.74(-0.56%) |
Oct 08, 2019 | 130.75 | 130.85 | 129.67 | 130.17 | 16,206,899 | +0.35(+0.27%) |
Oct 07, 2019 | 130.16 | 130.49 | 129.75 | 129.82 | 13,105,433 | -1.08(-0.83%) |
Oct 04, 2019 | 130.33 | 130.94 | 130.19 | 130.90 | 13,312,701 | +0.96(+0.74%) |
Oct 03, 2019 | 129.10 | 130.62 | 129.05 | 129.94 | 15,084,604 | +1.17(+0.91%) |
Oct 02, 2019 | 128.63 | 129.36 | 128.44 | 128.77 | 14,382,548 | +0.31(+0.24%) |
Oct 01, 2019 | 126.66 | 129.04 | 126.55 | 128.46 | 18,812,882 | +0.39(+0.30%) |
Sep 30, 2019 | 127.00 | 128.08 | 126.96 | 128.07 | 9,393,369 | +0.31(+0.24%) |
Sep 27, 2019 | 127.39 | 127.97 | 127.23 | 127.76 | 11,604,782 | +0.31(+0.25%) |
Sep 26, 2019 | 127.34 | 127.99 | 127.01 | 127.44 | 12,037,868 | +0.81(+0.64%) |
Sep 25, 2019 | 128.23 | 128.49 | 126.33 | 126.63 | 16,221,144 | -1.88(-1.46%) |
Sep 24, 2019 | 127.48 | 128.76 | 127.47 | 128.51 | 14,465,429 | +1.53(+1.21%) |
Sep 23, 2019 | 127.32 | 128.13 | 126.83 | 126.98 | 17,203,904 | -0.03(-0.02%) |
Sep 20, 2019 | 126.00 | 127.08 | 125.71 | 127.00 | 14,945,124 | +1.66(+1.32%) |
Sep 19, 2019 | 125.99 | 126.20 | 125.28 | 125.35 | 15,007,850 | +0.38(+0.30%) |
Sep 18, 2019 | 125.25 | 125.90 | 124.89 | 124.97 | 12,408,333 | +0.53(+0.42%) |
Sep 17, 2019 | 123.84 | 124.95 | 123.54 | 124.44 | 10,376,387 | +0.67(+0.54%) |
Sep 16, 2019 | 123.42 | 124.03 | 122.85 | 123.77 | 12,255,764 | +1.56(+1.27%) |
Sep 13, 2019 | 123.77 | 124.16 | 122.22 | 122.22 | 21,139,936 | -2.67(-2.14%) |
Sep 12, 2019 | 126.66 | 126.92 | 124.47 | 124.88 | 20,616,054 | -0.82(-0.65%) |
Sep 11, 2019 | 125.67 | 126.34 | 125.66 | 125.71 | 12,221,709 | -0.22(-0.18%) |
Sep 10, 2019 | 127.85 | 128.26 | 125.90 | 125.93 | 15,473,842 | -2.25(-1.75%) |
Sep 09, 2019 | 128.74 | 128.89 | 128.17 | 128.18 | 17,721,352 | -2.32(-1.78%) |
Sep 06, 2019 | 130.02 | 130.71 | 129.86 | 130.50 | 10,575,833 | +0.92(+0.71%) |
Sep 05, 2019 | 130.38 | 130.50 | 128.79 | 129.57 | 21,656,006 | -2.39(-1.81%) |
Sep 04, 2019 | 131.16 | 132.13 | 131.11 | 131.96 | 8,895,475 | +0.20(+0.15%) |
Sep 03, 2019 | 131.66 | 133.07 | 131.19 | 131.77 | 17,498,028 | +0.17(+0.13%) |
Aug 30, 2019 | 131.00 | 131.77 | 130.77 | 131.60 | 15,165,982 | +0.04(+0.03%) |
Aug 29, 2019 | 131.57 | 131.65 | 130.57 | 131.56 | 9,943,920 | -0.50(-0.38%) |
Aug 28, 2019 | 132.94 | 133.04 | 131.94 | 132.06 | 11,300,382 | +0.17(+0.13%) |
Aug 27, 2019 | 131.01 | 131.99 | 130.88 | 131.89 | 12,683,294 | +2.00(+1.54%) |
Aug 26, 2019 | 130.34 | 130.71 | 129.82 | 129.89 | 13,625,567 | -0.53(-0.40%) |
Aug 23, 2019 | 128.24 | 130.69 | 128.16 | 130.42 | 18,124,214 | +2.11(+1.64%) |
Aug 22, 2019 | 128.66 | 129.29 | 128.20 | 128.31 | 15,534,010 | -0.86(-0.66%) |
Aug 21, 2019 | 129.31 | 130.26 | 128.92 | 129.16 | 10,489,031 | -0.87(-0.67%) |
Aug 20, 2019 | 129.81 | 130.11 | 129.41 | 130.03 | 8,339,611 | +1.33(+1.03%) |
Aug 19, 2019 | 128.28 | 129.25 | 128.23 | 128.70 | 15,237,690 | -1.87(-1.43%) |
Aug 16, 2019 | 130.51 | 130.91 | 129.41 | 130.57 | 19,753,302 | -1.05(-0.80%) |
Aug 15, 2019 | 130.41 | 132.78 | 130.08 | 131.62 | 26,558,024 | +1.45(+1.11%) |
Aug 14, 2019 | 129.70 | 130.21 | 129.30 | 130.18 | 16,861,656 | +2.87(+2.25%) |
Aug 13, 2019 | 128.50 | 128.58 | 126.83 | 127.31 | 18,018,116 | -0.44(-0.34%) |
Aug 12, 2019 | 126.63 | 128.16 | 126.44 | 127.75 | 15,773,121 | +2.61(+2.08%) |
Aug 09, 2019 | 125.69 | 126.48 | 124.97 | 125.14 | 11,892,362 | -0.25(-0.20%) |
Aug 08, 2019 | 124.32 | 125.47 | 123.29 | 125.39 | 16,499,919 | +0.27(+0.21%) |
Aug 07, 2019 | 127.23 | 127.83 | 124.89 | 125.12 | 36,464,380 | +0.05(+0.04%) |
Aug 06, 2019 | 123.48 | 125.07 | 123.38 | 125.07 | 14,265,322 | +0.99(+0.80%) |
Aug 05, 2019 | 123.43 | 124.10 | 123.00 | 124.08 | 20,748,178 | +2.11(+1.73%) |
Aug 02, 2019 | 121.21 | 121.97 | 120.98 | 121.97 | 16,947,838 | +1.12(+0.92%) |
Aug 01, 2019 | 119.19 | 120.97 | 119.07 | 120.86 | 29,842,998 | +2.35(+1.99%) |
Jul 31, 2019 | 117.44 | 118.89 | 117.41 | 118.50 | 17,716,298 | +0.94(+0.80%) |
Jul 30, 2019 | 117.71 | 117.80 | 117.20 | 117.56 | 6,367,919 | +0.28(+0.24%) |
Jul 29, 2019 | 117.55 | 117.66 | 117.17 | 117.27 | 6,988,466 | +0.04(+0.03%) |
Jul 26, 2019 | 117.44 | 117.51 | 117.04 | 117.24 | 6,939,980 | +0.28(+0.24%) |
Jul 25, 2019 | 117.04 | 117.18 | 116.38 | 116.96 | 9,972,795 | -0.56(-0.48%) |
Jul 24, 2019 | 117.35 | 117.62 | 117.23 | 117.52 | 7,165,456 | +0.51(+0.43%) |
Jul 23, 2019 | 117.35 | 117.48 | 116.78 | 117.01 | 9,093,476 | -0.64(-0.55%) |
Jul 22, 2019 | 118.13 | 118.15 | 117.48 | 117.66 | 5,835,953 | +0.22(+0.19%) |
Jul 19, 2019 | 117.34 | 117.65 | 117.27 | 117.43 | 6,509,582 | -0.28(-0.24%) |
Jul 18, 2019 | 117.24 | 117.99 | 117.03 | 117.71 | 6,420,392 | +0.01(+0.01%) |
Jul 17, 2019 | 116.87 | 117.73 | 116.86 | 117.70 | 10,833,636 | +1.26(+1.08%) |
Jul 16, 2019 | 116.08 | 116.46 | 115.89 | 116.44 | 6,921,588 | -0.35(-0.30%) |
Jul 15, 2019 | 116.33 | 116.86 | 116.33 | 116.79 | 6,791,184 | +0.67(+0.58%) |
Jul 12, 2019 | 115.85 | 116.33 | 115.64 | 116.12 | 7,840,924 | +0.13(+0.11%) |
Jul 11, 2019 | 117.09 | 117.18 | 115.71 | 115.99 | 15,841,467 | -1.57(-1.33%) |
Jul 10, 2019 | 118.02 | 118.09 | 117.27 | 117.56 | 10,619,891 | -0.65(-0.55%) |
Jul 09, 2019 | 118.31 | 118.34 | 117.85 | 118.21 | 6,970,579 | -0.05(-0.04%) |
Jul 08, 2019 | 118.64 | 118.80 | 118.25 | 118.25 | 7,277,814 | +0.16(+0.14%) |
Jul 05, 2019 | 118.19 | 118.20 | 117.41 | 118.09 | 13,658,930 | -1.59(-1.33%) |
Jul 03, 2019 | 119.06 | 119.75 | 119.06 | 119.68 | 6,033,429 | +0.85(+0.71%) |
Jul 02, 2019 | 118.12 | 118.95 | 118.12 | 118.83 | 11,769,620 | +0.80(+0.68%) |
Jul 01, 2019 | 118.22 | 118.38 | 117.34 | 118.03 | 15,858,527 | -0.17(-0.14%) |
Jun 28, 2019 | 117.99 | 118.44 | 117.88 | 118.20 | 9,156,559 | -0.08(-0.07%) |
Jun 27, 2019 | 117.75 | 118.45 | 117.47 | 118.28 | 10,925,764 | +0.83(+0.70%) |
Jun 26, 2019 | 118.08 | 118.10 | 117.37 | 117.45 | 14,344,973 | -0.76(-0.64%) |
Jun 25, 2019 | 118.18 | 118.45 | 118.12 | 118.21 | 10,790,881 | +0.36(+0.31%) |
Jun 24, 2019 | 117.62 | 117.95 | 117.55 | 117.84 | 7,167,317 | +0.87(+0.75%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.92 | 116.97 | 16,286,904 | -1.30(-1.10%) |
Jun 20, 2019 | 118.29 | 118.82 | 118.00 | 118.27 | 12,046,502 | +0.31(+0.26%) |
Jun 19, 2019 | 117.35 | 118.12 | 117.10 | 117.96 | 13,441,116 | +0.15(+0.13%) |
Jun 18, 2019 | 118.14 | 118.24 | 117.43 | 117.81 | 11,596,427 | +0.61(+0.52%) |
Jun 17, 2019 | 116.94 | 117.26 | 116.70 | 117.20 | 6,793,840 | +0.20(+0.18%) |
Jun 14, 2019 | 116.68 | 117.22 | 116.67 | 117.00 | 6,560,448 | +0.29(+0.25%) |
Jun 13, 2019 | 116.41 | 116.81 | 116.40 | 116.70 | 6,247,795 | +0.40(+0.34%) |
Jun 12, 2019 | 116.05 | 116.37 | 115.97 | 116.30 | 5,931,297 | +0.09(+0.08%) |
Jun 11, 2019 | 116.07 | 116.37 | 115.98 | 116.21 | 5,747,404 | +0.07(+0.06%) |
Jun 10, 2019 | 116.30 | 116.32 | 115.98 | 116.14 | 9,313,545 | -1.10(-0.94%) |
Jun 07, 2019 | 117.29 | 117.54 | 116.98 | 117.25 | 12,785,160 | +1.01(+0.87%) |
Jun 06, 2019 | 116.56 | 117.11 | 115.98 | 116.24 | 10,810,086 | +0.26(+0.22%) |
Jun 05, 2019 | 116.16 | 116.54 | 115.81 | 115.98 | 9,904,375 | -0.54(-0.47%) |
Jun 04, 2019 | 116.94 | 117.26 | 116.19 | 116.53 | 16,010,864 | -1.34(-1.14%) |
Jun 03, 2019 | 117.40 | 117.99 | 117.08 | 117.87 | 20,025,300 | +0.78(+0.67%) |
May 31, 2019 | 116.26 | 117.15 | 116.18 | 117.09 | 21,317,654 | +1.45(+1.25%) |
May 30, 2019 | 114.87 | 115.67 | 114.48 | 115.64 | 14,662,674 | +0.99(+0.86%) |
May 29, 2019 | 115.17 | 115.37 | 114.57 | 114.65 | 14,928,151 | +0.27(+0.23%) |
May 28, 2019 | 113.92 | 114.48 | 113.77 | 114.39 | 9,118,345 | +0.90(+0.79%) |
May 24, 2019 | 113.29 | 113.49 | 113.14 | 113.49 | 5,609,091 | +0.10(+0.09%) |
May 23, 2019 | 112.70 | 113.77 | 112.69 | 113.39 | 10,970,410 | +1.26(+1.12%) |
May 22, 2019 | 111.70 | 112.20 | 111.66 | 112.13 | 6,389,928 | +0.64(+0.57%) |
May 21, 2019 | 111.55 | 111.66 | 111.29 | 111.49 | 4,528,450 | -0.18(-0.16%) |
May 20, 2019 | 112.02 | 112.25 | 111.60 | 111.67 | 6,804,040 | -0.23(-0.21%) |
May 17, 2019 | 112.16 | 112.17 | 111.63 | 111.90 | 5,344,726 | +0.25(+0.22%) |
May 16, 2019 | 111.74 | 111.76 | 111.49 | 111.65 | 8,631,693 | -0.37(-0.33%) |
May 15, 2019 | 112.09 | 112.15 | 111.70 | 112.02 | 10,770,992 | +0.64(+0.57%) |
May 14, 2019 | 111.47 | 111.60 | 111.20 | 111.39 | 6,406,969 | -0.28(-0.25%) |
May 13, 2019 | 111.38 | 111.85 | 111.24 | 111.67 | 11,822,553 | +0.87(+0.79%) |
May 10, 2019 | 110.92 | 111.42 | 110.66 | 110.80 | 6,798,172 | -0.15(-0.14%) |
May 09, 2019 | 111.12 | 111.29 | 110.41 | 110.95 | 10,597,310 | +0.45(+0.41%) |
May 08, 2019 | 111.15 | 111.29 | 110.40 | 110.50 | 7,777,370 | -0.48(-0.43%) |
May 07, 2019 | 110.60 | 111.14 | 110.48 | 110.98 | 10,115,380 | +0.84(+0.77%) |
May 06, 2019 | 110.41 | 110.47 | 110.07 | 110.13 | 5,047,135 | +0.30(+0.27%) |
May 03, 2019 | 109.83 | 110.02 | 109.57 | 109.83 | 6,971,338 | +0.31(+0.28%) |
May 02, 2019 | 109.85 | 109.96 | 109.28 | 109.52 | 7,445,756 | -0.52(-0.48%) |
May 01, 2019 | 109.86 | 110.53 | 109.78 | 110.04 | 16,181,655 | +0.45(+0.41%) |
Apr 30, 2019 | 108.97 | 109.67 | 108.95 | 109.59 | 8,978,406 | +0.56(+0.51%) |
Apr 29, 2019 | 109.22 | 109.33 | 108.88 | 109.03 | 11,560,508 | -0.70(-0.64%) |
Apr 26, 2019 | 109.88 | 109.92 | 109.58 | 109.73 | 6,713,936 | +0.41(+0.37%) |
Apr 25, 2019 | 109.45 | 109.56 | 109.10 | 109.33 | 6,071,118 | -0.20(-0.18%) |
Apr 24, 2019 | 109.11 | 109.54 | 109.09 | 109.52 | 8,238,811 | +0.89(+0.82%) |
Apr 23, 2019 | 108.67 | 108.75 | 108.47 | 108.63 | 7,040,150 | +0.23(+0.21%) |
Apr 22, 2019 | 108.55 | 108.63 | 108.34 | 108.40 | 7,041,959 | -0.52(-0.48%) |
Apr 18, 2019 | 108.85 | 109.10 | 108.82 | 108.93 | 31,128,762 | +0.57(+0.52%) |
Apr 17, 2019 | 108.25 | 108.63 | 108.23 | 108.36 | 6,903,577 | +0.05(+0.04%) |
Apr 16, 2019 | 108.58 | 108.69 | 108.25 | 108.31 | 10,072,471 | -0.68(-0.63%) |
Apr 15, 2019 | 108.82 | 109.01 | 108.77 | 109.00 | 3,463,856 | +0.28(+0.25%) |
Apr 12, 2019 | 108.92 | 109.07 | 108.69 | 108.72 | 7,904,157 | -0.78(-0.71%) |
Apr 11, 2019 | 109.84 | 109.92 | 109.38 | 109.50 | 9,792,691 | -0.65(-0.59%) |
Apr 10, 2019 | 110.14 | 110.36 | 109.99 | 110.15 | 8,484,562 | +0.27(+0.24%) |
Apr 09, 2019 | 110.10 | 110.19 | 109.70 | 109.88 | 7,920,832 | +0.34(+0.31%) |
Apr 08, 2019 | 109.75 | 109.86 | 109.48 | 109.54 | 5,016,811 | -0.39(-0.35%) |
Apr 05, 2019 | 109.56 | 110.05 | 109.53 | 109.93 | 7,132,978 | +0.14(+0.13%) |
Apr 04, 2019 | 109.55 | 109.80 | 109.41 | 109.79 | 8,465,790 | +0.31(+0.28%) |
Apr 03, 2019 | 109.56 | 109.79 | 109.34 | 109.48 | 11,741,991 | -0.96(-0.87%) |
Apr 02, 2019 | 110.33 | 110.56 | 110.12 | 110.43 | 10,971,548 | +0.20(+0.19%) |
Apr 01, 2019 | 111.05 | 111.11 | 110.07 | 110.23 | 18,618,252 | -1.59(-1.42%) |
Mar 29, 2019 | 111.15 | 111.84 | 111.11 | 111.82 | 12,259,321 | -0.11(-0.09%) |
Mar 28, 2019 | 111.65 | 112.04 | 111.44 | 111.92 | 10,336,131 | +0.39(+0.35%) |
Mar 27, 2019 | 110.92 | 111.73 | 110.82 | 111.53 | 16,063,680 | +1.02(+0.92%) |
Mar 26, 2019 | 110.28 | 110.80 | 110.21 | 110.52 | 8,483,146 | -0.08(-0.07%) |
Mar 25, 2019 | 110.38 | 111.38 | 110.11 | 110.60 | 11,009,703 | +0.18(+0.16%) |
Mar 22, 2019 | 109.85 | 110.79 | 109.71 | 110.42 | 14,787,037 | +1.69(+1.55%) |
Mar 21, 2019 | 108.74 | 108.86 | 108.55 | 108.73 | 8,120,679 | +0.24(+0.22%) |
Mar 20, 2019 | 107.66 | 108.64 | 107.65 | 108.49 | 11,447,048 | +1.12(+1.05%) |
Mar 19, 2019 | 107.09 | 107.55 | 106.91 | 107.37 | 5,902,970 | -0.24(-0.22%) |
Mar 18, 2019 | 107.51 | 107.78 | 107.47 | 107.61 | 4,402,486 | -0.06(-0.06%) |
Mar 15, 2019 | 107.66 | 107.85 | 107.36 | 107.67 | 4,864,558 | +0.71(+0.66%) |
Mar 14, 2019 | 107.62 | 107.68 | 106.94 | 106.96 | 9,259,356 | -0.78(-0.72%) |
Mar 13, 2019 | 107.59 | 107.86 | 107.56 | 107.74 | 4,960,067 | -0.20(-0.19%) |
Mar 12, 2019 | 107.27 | 108.09 | 107.23 | 107.94 | 7,262,220 | +0.75(+0.70%) |
Mar 11, 2019 | 107.36 | 107.38 | 106.99 | 107.19 | 5,832,333 | -0.32(-0.30%) |
Mar 08, 2019 | 107.11 | 107.62 | 106.87 | 107.51 | 8,500,652 | +0.45(+0.42%) |
Mar 07, 2019 | 106.69 | 107.24 | 106.66 | 107.06 | 9,256,236 | +0.69(+0.65%) |
Mar 06, 2019 | 106.05 | 106.58 | 106.03 | 106.37 | 8,781,667 | +0.39(+0.37%) |
Mar 05, 2019 | 105.49 | 106.01 | 105.48 | 105.98 | 6,326,904 | +0.22(+0.21%) |
Mar 04, 2019 | 105.50 | 105.92 | 105.29 | 105.76 | 11,090,200 | +0.82(+0.78%) |
Mar 01, 2019 | 105.53 | 105.71 | 104.92 | 104.94 | 15,311,713 | -0.98(-0.92%) |
Feb 28, 2019 | 106.39 | 106.45 | 105.64 | 105.92 | 10,802,865 | -0.36(-0.34%) |
Feb 27, 2019 | 106.89 | 106.90 | 106.15 | 106.28 | 8,767,534 | -1.22(-1.13%) |
Feb 26, 2019 | 107.42 | 107.50 | 107.10 | 107.50 | 6,831,687 | +0.53(+0.49%) |
Feb 25, 2019 | 106.93 | 107.05 | 106.71 | 106.97 | 7,131,532 | -0.32(-0.30%) |
Feb 22, 2019 | 107.20 | 107.61 | 107.15 | 107.28 | 7,223,317 | +0.64(+0.60%) |
Feb 21, 2019 | 106.84 | 106.92 | 106.52 | 106.65 | 8,365,702 | -0.96(-0.89%) |
Feb 20, 2019 | 107.62 | 107.73 | 107.30 | 107.61 | 5,049,163 | -0.31(-0.29%) |
Feb 19, 2019 | 108.03 | 108.14 | 107.62 | 107.92 | 6,654,833 | +0.27(+0.25%) |
Feb 15, 2019 | 107.28 | 107.68 | 107.26 | 107.65 | 6,263,192 | +0.17(+0.16%) |
Feb 14, 2019 | 107.79 | 107.84 | 107.29 | 107.48 | 6,650,413 | +0.61(+0.57%) |
Feb 13, 2019 | 106.91 | 107.12 | 106.70 | 106.87 | 5,390,521 | -0.41(-0.38%) |
Feb 12, 2019 | 107.36 | 107.44 | 106.96 | 107.28 | 8,996,077 | -0.27(-0.25%) |
Feb 11, 2019 | 107.54 | 107.82 | 107.44 | 107.55 | 4,932,529 | -0.42(-0.39%) |
Feb 08, 2019 | 107.89 | 108.08 | 107.72 | 107.97 | 6,669,089 | +0.46(+0.43%) |
Feb 07, 2019 | 107.19 | 107.58 | 106.98 | 107.51 | 9,949,467 | +0.71(+0.66%) |
Feb 06, 2019 | 107.10 | 107.14 | 106.54 | 106.81 | 5,874,313 | +0.05(+0.05%) |
Feb 05, 2019 | 106.54 | 106.98 | 106.48 | 106.75 | 7,913,133 | +0.49(+0.46%) |
Feb 04, 2019 | 106.29 | 106.38 | 105.92 | 106.27 | 10,160,158 | -0.48(-0.45%) |