Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 116.09 | 116.69 | 115.52 | 116.40 | 1,025,615 | -0.01(-0.01%) |
Nov 27, 2019 | 116.04 | 116.50 | 115.08 | 116.41 | 1,414,167 | +0.37(+0.32%) |
Nov 26, 2019 | 115.28 | 116.26 | 114.37 | 116.03 | 2,614,244 | +1.15(+1.00%) |
Nov 25, 2019 | 113.83 | 115.34 | 113.26 | 114.88 | 1,965,638 | +1.19(+1.04%) |
Nov 22, 2019 | 113.22 | 114.09 | 111.25 | 113.70 | 1,590,970 | +0.92(+0.81%) |
Nov 21, 2019 | 114.00 | 114.17 | 112.56 | 112.78 | 1,957,391 | -1.32(-1.16%) |
Nov 20, 2019 | 115.71 | 116.00 | 112.29 | 114.11 | 2,340,104 | -2.01(-1.73%) |
Nov 19, 2019 | 118.15 | 118.15 | 115.76 | 116.11 | 1,460,715 | -2.21(-1.87%) |
Nov 18, 2019 | 118.65 | 118.89 | 117.88 | 118.32 | 1,274,556 | -0.22(-0.19%) |
Nov 15, 2019 | 118.46 | 119.12 | 117.79 | 118.55 | 1,343,367 | +0.33(+0.28%) |
Nov 14, 2019 | 117.02 | 118.84 | 116.98 | 118.22 | 1,455,863 | +1.02(+0.87%) |
Nov 13, 2019 | 116.62 | 118.03 | 116.58 | 117.19 | 1,730,456 | +0.56(+0.48%) |
Nov 12, 2019 | 117.90 | 119.16 | 116.45 | 116.63 | 1,994,354 | -1.38(-1.17%) |
Nov 11, 2019 | 117.03 | 118.43 | 116.46 | 118.01 | 1,908,616 | +0.71(+0.60%) |
Nov 08, 2019 | 117.76 | 118.35 | 116.45 | 117.31 | 1,533,765 | -1.12(-0.95%) |
Nov 07, 2019 | 118.10 | 119.24 | 117.65 | 118.43 | 2,088,292 | +0.68(+0.57%) |
Nov 06, 2019 | 118.81 | 119.59 | 117.44 | 117.75 | 2,557,977 | -1.01(-0.85%) |
Nov 05, 2019 | 119.97 | 120.25 | 118.09 | 118.76 | 2,402,443 | -1.25(-1.04%) |
Nov 04, 2019 | 116.86 | 120.27 | 116.45 | 120.02 | 2,390,408 | +3.01(+2.57%) |
Nov 01, 2019 | 115.21 | 117.03 | 114.79 | 117.01 | 1,603,434 | +2.60(+2.27%) |
Oct 31, 2019 | 115.10 | 115.74 | 113.80 | 114.41 | 2,053,230 | -0.38(-0.33%) |
Oct 30, 2019 | 116.93 | 117.50 | 111.36 | 114.79 | 2,483,321 | -1.28(-1.11%) |
Oct 29, 2019 | 116.64 | 117.84 | 115.67 | 116.08 | 1,729,870 | -0.74(-0.63%) |
Oct 28, 2019 | 117.79 | 118.18 | 115.97 | 116.81 | 1,406,830 | -1.31(-1.11%) |
Oct 25, 2019 | 117.25 | 118.26 | 116.51 | 118.12 | 1,542,062 | +0.85(+0.72%) |
Oct 24, 2019 | 117.46 | 117.56 | 115.26 | 117.27 | 1,554,540 | -0.19(-0.16%) |
Oct 23, 2019 | 117.69 | 118.68 | 116.96 | 117.46 | 1,619,231 | +0.14(+0.12%) |
Oct 22, 2019 | 116.30 | 117.39 | 115.24 | 117.32 | 1,595,671 | +1.02(+0.88%) |
Oct 21, 2019 | 114.14 | 116.37 | 114.11 | 116.30 | 1,893,124 | +2.47(+2.17%) |
Oct 18, 2019 | 113.06 | 114.16 | 112.08 | 113.83 | 1,673,893 | +0.84(+0.75%) |
Oct 17, 2019 | 112.85 | 113.42 | 112.65 | 112.99 | 1,193,869 | +0.07(+0.06%) |
Oct 16, 2019 | 112.98 | 113.74 | 112.24 | 112.92 | 1,204,061 | -0.13(-0.11%) |
Oct 15, 2019 | 112.81 | 113.31 | 112.14 | 113.05 | 1,412,113 | +0.18(+0.16%) |
Oct 14, 2019 | 112.64 | 113.00 | 111.14 | 112.87 | 1,517,214 | +0.04(+0.03%) |
Oct 11, 2019 | 112.16 | 114.73 | 111.85 | 112.83 | 1,709,451 | +1.07(+0.96%) |
Oct 10, 2019 | 111.01 | 112.11 | 110.68 | 111.76 | 2,042,431 | +0.92(+0.83%) |
Oct 09, 2019 | 111.39 | 111.64 | 110.31 | 110.84 | 1,599,884 | +0.08(+0.08%) |
Oct 08, 2019 | 112.23 | 112.26 | 110.49 | 110.76 | 2,120,971 | -1.78(-1.59%) |
Oct 07, 2019 | 112.39 | 113.20 | 112.25 | 112.55 | 1,990,131 | +0.17(+0.15%) |
Oct 04, 2019 | 112.41 | 113.14 | 111.47 | 112.38 | 2,806,503 | +0.38(+0.34%) |
Oct 03, 2019 | 113.33 | 113.75 | 111.97 | 112.00 | 2,635,036 | -1.27(-1.12%) |
Oct 02, 2019 | 115.63 | 115.63 | 112.80 | 113.27 | 2,834,446 | -2.42(-2.09%) |
Oct 01, 2019 | 118.38 | 119.14 | 115.18 | 115.69 | 2,196,380 | -2.50(-2.11%) |
Sep 30, 2019 | 119.94 | 120.15 | 118.09 | 118.19 | 1,656,803 | -1.75(-1.46%) |
Sep 27, 2019 | 118.43 | 119.97 | 118.30 | 119.94 | 1,784,520 | +1.78(+1.50%) |
Sep 26, 2019 | 117.18 | 118.20 | 116.75 | 118.16 | 1,247,531 | +1.41(+1.21%) |
Sep 25, 2019 | 117.24 | 118.04 | 116.66 | 116.75 | 1,289,839 | -0.18(-0.16%) |
Sep 24, 2019 | 117.52 | 117.98 | 115.97 | 116.93 | 1,463,559 | -0.72(-0.61%) |
Sep 23, 2019 | 115.73 | 118.71 | 114.74 | 117.66 | 1,694,281 | -0.07(-0.06%) |
Sep 20, 2019 | 118.13 | 119.87 | 117.70 | 117.72 | 2,813,088 | +0.32(+0.27%) |
Sep 19, 2019 | 118.50 | 118.83 | 117.37 | 117.40 | 1,293,865 | -0.91(-0.77%) |
Sep 18, 2019 | 117.69 | 118.85 | 116.99 | 118.31 | 1,654,562 | +1.25(+1.07%) |
Sep 17, 2019 | 117.45 | 117.46 | 115.75 | 117.06 | 1,305,544 | -0.17(-0.14%) |
Sep 16, 2019 | 116.62 | 117.31 | 116.05 | 117.23 | 1,716,786 | +0.35(+0.30%) |
Sep 13, 2019 | 118.61 | 119.45 | 116.72 | 116.88 | 1,951,250 | -1.02(-0.86%) |
Sep 12, 2019 | 120.16 | 120.17 | 117.02 | 117.90 | 3,608,075 | -1.97(-1.65%) |
Sep 11, 2019 | 120.94 | 121.83 | 118.45 | 119.87 | 3,562,022 | -2.54(-2.08%) |
Sep 10, 2019 | 119.95 | 124.23 | 119.77 | 122.42 | 2,885,385 | +2.29(+1.90%) |
Sep 09, 2019 | 115.11 | 120.32 | 114.50 | 120.13 | 3,524,105 | +5.28(+4.60%) |
Sep 06, 2019 | 114.02 | 115.12 | 113.99 | 114.84 | 1,345,831 | +0.90(+0.79%) |
Sep 05, 2019 | 113.64 | 114.23 | 112.61 | 113.94 | 1,390,055 | -0.07(-0.06%) |
Sep 04, 2019 | 114.06 | 114.44 | 113.55 | 114.01 | 1,380,301 | +0.49(+0.43%) |
Sep 03, 2019 | 112.68 | 113.55 | 112.45 | 113.52 | 1,242,700 | +0.43(+0.38%) |
Aug 30, 2019 | 113.05 | 113.61 | 112.42 | 113.09 | 1,870,782 | +0.55(+0.49%) |
Aug 29, 2019 | 111.62 | 112.94 | 111.25 | 112.55 | 1,686,441 | +1.28(+1.15%) |
Aug 28, 2019 | 110.56 | 111.45 | 110.44 | 111.27 | 1,607,794 | +0.81(+0.74%) |
Aug 27, 2019 | 112.36 | 112.53 | 110.42 | 110.46 | 2,443,370 | -1.15(-1.03%) |
Aug 26, 2019 | 111.62 | 112.07 | 110.92 | 111.60 | 1,346,357 | +0.72(+0.65%) |
Aug 23, 2019 | 112.56 | 112.89 | 110.48 | 110.88 | 2,301,043 | -2.03(-1.80%) |
Aug 22, 2019 | 112.00 | 113.19 | 111.20 | 112.91 | 1,533,237 | +1.00(+0.90%) |
Aug 21, 2019 | 113.15 | 113.86 | 111.05 | 111.91 | 2,009,170 | -0.11(-0.09%) |
Aug 20, 2019 | 113.90 | 114.34 | 111.95 | 112.01 | 1,706,518 | -1.85(-1.63%) |
Aug 19, 2019 | 113.21 | 114.37 | 113.02 | 113.87 | 1,425,799 | +1.03(+0.91%) |
Aug 16, 2019 | 112.61 | 113.69 | 111.78 | 112.84 | 2,510,971 | +0.55(+0.49%) |
Aug 15, 2019 | 113.91 | 114.80 | 111.78 | 112.29 | 3,815,749 | -1.62(-1.42%) |
Aug 14, 2019 | 115.28 | 115.68 | 113.07 | 113.91 | 3,974,397 | -2.43(-2.09%) |
Aug 13, 2019 | 114.62 | 116.61 | 114.44 | 116.34 | 2,071,059 | +1.74(+1.52%) |
Aug 12, 2019 | 115.74 | 116.08 | 113.97 | 114.60 | 1,842,756 | -1.43(-1.23%) |
Aug 09, 2019 | 116.03 | 116.67 | 115.18 | 116.03 | 1,641,236 | -0.15(-0.13%) |
Aug 08, 2019 | 115.13 | 116.36 | 114.14 | 116.18 | 1,649,905 | +1.22(+1.06%) |
Aug 07, 2019 | 114.57 | 116.11 | 112.92 | 114.96 | 2,394,332 | +0.04(+0.04%) |
Aug 06, 2019 | 116.11 | 116.78 | 114.68 | 114.92 | 2,174,494 | -0.97(-0.83%) |
Aug 05, 2019 | 118.31 | 118.99 | 114.44 | 115.88 | 2,741,191 | -3.37(-2.83%) |
Aug 02, 2019 | 117.86 | 119.87 | 117.38 | 119.25 | 1,487,128 | +1.33(+1.12%) |
Aug 01, 2019 | 120.57 | 120.87 | 117.83 | 117.92 | 3,259,818 | -3.53(-2.91%) |
Jul 31, 2019 | 121.68 | 123.15 | 120.23 | 121.46 | 3,313,928 | +1.49(+1.24%) |
Jul 30, 2019 | 119.42 | 120.37 | 119.40 | 119.97 | 1,850,846 | +0.43(+0.36%) |
Jul 29, 2019 | 118.90 | 120.51 | 118.90 | 119.54 | 1,392,638 | +0.98(+0.83%) |
Jul 26, 2019 | 118.94 | 119.37 | 117.42 | 118.56 | 2,078,721 | +0.01(+0.01%) |
Jul 25, 2019 | 119.00 | 119.66 | 117.72 | 118.55 | 1,534,354 | -0.64(-0.53%) |
Jul 24, 2019 | 119.00 | 119.52 | 118.34 | 119.19 | 1,408,465 | +0.69(+0.58%) |
Jul 23, 2019 | 116.74 | 118.61 | 116.45 | 118.50 | 3,682,704 | +2.34(+2.01%) |
Jul 22, 2019 | 117.15 | 117.54 | 116.10 | 116.17 | 2,140,526 | -0.98(-0.84%) |
Jul 19, 2019 | 119.42 | 119.98 | 117.00 | 117.15 | 2,391,211 | -2.21(-1.85%) |
Jul 18, 2019 | 120.08 | 120.08 | 118.97 | 119.36 | 2,874,550 | -0.56(-0.47%) |
Jul 17, 2019 | 121.82 | 122.13 | 119.50 | 119.92 | 1,482,134 | -1.41(-1.16%) |
Jul 16, 2019 | 121.53 | 122.19 | 121.08 | 121.33 | 1,542,896 | -0.43(-0.36%) |
Jul 15, 2019 | 121.72 | 122.74 | 121.36 | 121.76 | 1,361,733 | +0.25(+0.21%) |
Jul 12, 2019 | 121.92 | 122.08 | 121.31 | 121.50 | 1,128,166 | -0.22(-0.18%) |
Jul 11, 2019 | 122.65 | 123.45 | 121.10 | 121.72 | 1,350,593 | -1.00(-0.81%) |
Jul 10, 2019 | 123.70 | 123.92 | 122.28 | 122.72 | 2,076,798 | -0.49(-0.39%) |
Jul 09, 2019 | 122.79 | 123.76 | 122.40 | 123.20 | 3,623,152 | +0.19(+0.15%) |
Jul 08, 2019 | 122.06 | 123.71 | 122.06 | 123.02 | 2,001,159 | +0.99(+0.81%) |
Jul 05, 2019 | 122.64 | 122.88 | 120.23 | 122.03 | 1,281,740 | -1.55(-1.25%) |
Jul 03, 2019 | 121.74 | 123.67 | 121.74 | 123.58 | 1,481,787 | +2.31(+1.90%) |
Jul 02, 2019 | 119.38 | 121.48 | 118.76 | 121.27 | 2,079,848 | +2.48(+2.09%) |
Jul 01, 2019 | 120.32 | 120.95 | 118.19 | 118.79 | 2,095,549 | -0.84(-0.70%) |
Jun 28, 2019 | 120.05 | 120.79 | 119.29 | 119.63 | 2,082,193 | -0.13(-0.11%) |
Jun 27, 2019 | 119.59 | 120.56 | 118.82 | 119.76 | 1,602,424 | +0.50(+0.42%) |
Jun 26, 2019 | 120.94 | 121.37 | 118.78 | 119.27 | 2,292,778 | -1.66(-1.38%) |
Jun 25, 2019 | 121.59 | 122.91 | 120.62 | 120.93 | 1,537,069 | -0.40(-0.33%) |
Jun 24, 2019 | 123.11 | 123.56 | 121.03 | 121.33 | 1,807,454 | -1.54(-1.26%) |
Jun 21, 2019 | 123.41 | 123.41 | 121.39 | 122.88 | 3,499,079 | -0.57(-0.46%) |
Jun 20, 2019 | 123.88 | 124.45 | 121.92 | 123.44 | 2,300,555 | -0.31(-0.25%) |
Jun 19, 2019 | 124.11 | 124.72 | 122.08 | 123.76 | 1,619,031 | -0.64(-0.52%) |
Jun 18, 2019 | 125.59 | 126.19 | 124.16 | 124.40 | 1,855,165 | -0.31(-0.25%) |
Jun 17, 2019 | 122.28 | 125.04 | 122.03 | 124.71 | 2,425,838 | +2.71(+2.22%) |
Jun 14, 2019 | 122.78 | 123.06 | 121.74 | 122.00 | 1,569,123 | -0.67(-0.55%) |
Jun 13, 2019 | 121.80 | 122.67 | 121.22 | 122.67 | 1,329,948 | +0.95(+0.78%) |
Jun 12, 2019 | 122.28 | 122.61 | 121.33 | 121.72 | 1,428,503 | -0.09(-0.07%) |
Jun 11, 2019 | 121.39 | 122.25 | 120.76 | 121.81 | 1,430,432 | +0.96(+0.79%) |
Jun 10, 2019 | 122.70 | 122.94 | 120.28 | 120.85 | 3,015,129 | -1.50(-1.22%) |
Jun 07, 2019 | 123.47 | 123.56 | 122.29 | 122.35 | 1,164,890 | -0.18(-0.15%) |
Jun 06, 2019 | 123.47 | 123.61 | 121.65 | 122.53 | 1,851,841 | -0.99(-0.80%) |
Jun 05, 2019 | 122.40 | 123.63 | 121.83 | 123.52 | 1,561,662 | +2.13(+1.75%) |
Jun 04, 2019 | 121.06 | 122.11 | 120.21 | 121.39 | 2,273,369 | +0.33(+0.27%) |
Jun 03, 2019 | 121.41 | 121.77 | 119.58 | 121.06 | 2,149,578 | -0.31(-0.26%) |
May 31, 2019 | 121.32 | 121.96 | 120.34 | 121.38 | 3,177,776 | -0.72(-0.59%) |
May 30, 2019 | 122.78 | 123.99 | 122.08 | 122.10 | 2,028,762 | -0.68(-0.55%) |
May 29, 2019 | 126.32 | 126.32 | 122.18 | 122.78 | 2,760,597 | -3.09(-2.46%) |
May 28, 2019 | 128.12 | 128.66 | 125.80 | 125.87 | 3,528,946 | -2.43(-1.89%) |
May 24, 2019 | 128.84 | 129.09 | 127.48 | 128.30 | 1,521,315 | -0.11(-0.09%) |
May 23, 2019 | 127.92 | 129.13 | 126.60 | 128.41 | 2,166,627 | -0.15(-0.12%) |
May 22, 2019 | 129.43 | 129.72 | 128.27 | 128.56 | 2,056,967 | -0.84(-0.65%) |
May 21, 2019 | 128.15 | 129.93 | 127.56 | 129.40 | 2,371,310 | +1.68(+1.31%) |
May 20, 2019 | 130.51 | 130.70 | 127.28 | 127.72 | 1,676,445 | -2.92(-2.24%) |
May 17, 2019 | 130.07 | 131.58 | 129.83 | 130.64 | 2,402,963 | -0.64(-0.49%) |
May 16, 2019 | 131.15 | 132.30 | 130.83 | 131.28 | 1,202,933 | +0.27(+0.21%) |
May 15, 2019 | 130.58 | 131.69 | 129.69 | 131.01 | 1,224,010 | +0.56(+0.43%) |
May 14, 2019 | 129.37 | 130.52 | 128.63 | 130.45 | 1,902,816 | +0.93(+0.71%) |
May 13, 2019 | 128.53 | 130.41 | 128.49 | 129.53 | 1,443,076 | -0.16(-0.12%) |
May 10, 2019 | 128.62 | 130.12 | 127.45 | 129.68 | 1,728,967 | +1.07(+0.83%) |
May 09, 2019 | 127.47 | 128.77 | 126.45 | 128.62 | 1,920,842 | +0.69(+0.54%) |
May 08, 2019 | 128.65 | 129.90 | 127.77 | 127.93 | 1,369,106 | -0.88(-0.68%) |
May 07, 2019 | 131.50 | 132.27 | 127.77 | 128.81 | 2,787,505 | -3.02(-2.29%) |
May 06, 2019 | 132.18 | 132.55 | 131.24 | 131.83 | 1,150,996 | -0.96(-0.72%) |
May 03, 2019 | 131.48 | 133.27 | 130.70 | 132.79 | 1,445,512 | +1.19(+0.91%) |
May 02, 2019 | 131.76 | 132.71 | 131.05 | 131.60 | 2,221,972 | +0.04(+0.03%) |
May 01, 2019 | 128.32 | 132.44 | 127.50 | 131.56 | 3,048,369 | +3.00(+2.33%) |
Apr 30, 2019 | 129.45 | 129.65 | 124.72 | 128.56 | 2,963,480 | -1.52(-1.17%) |
Apr 29, 2019 | 132.43 | 133.15 | 129.94 | 130.08 | 1,598,376 | -2.12(-1.60%) |
Apr 26, 2019 | 132.06 | 132.98 | 131.37 | 132.20 | 1,126,929 | +0.56(+0.43%) |
Apr 25, 2019 | 131.30 | 132.09 | 130.35 | 131.64 | 1,223,383 | -0.22(-0.17%) |
Apr 24, 2019 | 131.03 | 132.67 | 130.45 | 131.86 | 1,119,681 | +1.14(+0.87%) |
Apr 23, 2019 | 129.22 | 131.17 | 128.76 | 130.72 | 1,327,321 | +2.15(+1.67%) |
Apr 22, 2019 | 131.45 | 131.45 | 127.27 | 128.57 | 1,752,370 | -3.22(-2.44%) |
Apr 18, 2019 | 131.37 | 132.73 | 131.21 | 131.79 | 1,375,661 | +0.46(+0.35%) |
Apr 17, 2019 | 131.50 | 132.34 | 129.80 | 131.33 | 2,443,414 | +0.27(+0.20%) |
Apr 16, 2019 | 136.30 | 136.43 | 130.33 | 131.07 | 1,866,655 | -5.49(-4.02%) |
Apr 15, 2019 | 137.66 | 137.85 | 135.94 | 136.56 | 880,158 | -0.75(-0.55%) |
Apr 12, 2019 | 136.22 | 137.32 | 134.95 | 137.31 | 974,123 | +0.97(+0.71%) |
Apr 11, 2019 | 136.93 | 137.96 | 135.85 | 136.34 | 1,178,641 | -0.53(-0.39%) |
Apr 10, 2019 | 135.96 | 136.91 | 135.19 | 136.88 | 955,817 | +1.75(+1.29%) |
Apr 09, 2019 | 135.66 | 135.66 | 134.73 | 135.13 | 958,521 | -0.67(-0.49%) |
Apr 08, 2019 | 136.94 | 137.37 | 135.45 | 135.80 | 842,863 | -0.98(-0.72%) |
Apr 05, 2019 | 136.08 | 137.24 | 135.60 | 136.78 | 1,029,922 | +0.70(+0.52%) |
Apr 04, 2019 | 135.85 | 136.12 | 134.98 | 136.08 | 1,099,239 | +0.65(+0.48%) |
Apr 03, 2019 | 135.80 | 136.34 | 134.25 | 135.43 | 1,163,585 | -0.24(-0.17%) |
Apr 02, 2019 | 135.30 | 135.80 | 133.20 | 135.66 | 1,694,008 | +0.27(+0.20%) |
Apr 01, 2019 | 135.21 | 135.54 | 133.94 | 135.40 | 2,132,920 | +0.53(+0.40%) |
Mar 29, 2019 | 136.03 | 136.13 | 134.37 | 134.86 | 2,179,685 | -0.85(-0.63%) |
Mar 28, 2019 | 134.23 | 135.74 | 133.70 | 135.71 | 1,688,125 | +1.66(+1.24%) |
Mar 27, 2019 | 133.55 | 134.49 | 133.00 | 134.05 | 1,956,978 | -0.10(-0.07%) |
Mar 26, 2019 | 132.37 | 134.25 | 131.67 | 134.15 | 1,494,795 | +2.41(+1.83%) |
Mar 25, 2019 | 131.89 | 132.32 | 130.76 | 131.73 | 998,737 | +0.28(+0.21%) |
Mar 22, 2019 | 131.93 | 133.21 | 131.39 | 131.45 | 1,999,587 | -0.43(-0.33%) |
Mar 21, 2019 | 128.50 | 131.93 | 127.47 | 131.88 | 1,952,655 | +3.14(+2.44%) |
Mar 20, 2019 | 128.45 | 129.71 | 127.32 | 128.74 | 1,886,324 | +0.40(+0.31%) |
Mar 19, 2019 | 129.00 | 129.47 | 127.97 | 128.34 | 1,778,235 | -0.69(-0.53%) |
Mar 18, 2019 | 130.44 | 130.69 | 128.46 | 129.03 | 1,818,440 | -1.30(-1.00%) |
Mar 15, 2019 | 132.76 | 133.26 | 129.70 | 130.33 | 3,551,429 | -2.74(-2.06%) |
Mar 14, 2019 | 131.94 | 133.21 | 131.32 | 133.07 | 2,285,556 | +1.22(+0.93%) |
Mar 13, 2019 | 132.52 | 132.83 | 131.78 | 131.85 | 1,501,106 | +0.16(+0.12%) |
Mar 12, 2019 | 130.47 | 131.93 | 130.27 | 131.69 | 1,479,017 | +1.51(+1.16%) |
Mar 11, 2019 | 129.53 | 130.27 | 128.13 | 130.18 | 1,825,998 | +1.23(+0.95%) |
Mar 08, 2019 | 129.53 | 130.43 | 128.33 | 128.95 | 1,946,219 | -0.87(-0.67%) |
Mar 07, 2019 | 130.39 | 131.46 | 129.34 | 129.81 | 2,117,937 | -0.73(-0.56%) |
Mar 06, 2019 | 130.62 | 131.83 | 130.33 | 130.55 | 2,124,437 | -0.01(-0.01%) |
Mar 05, 2019 | 129.86 | 131.13 | 129.51 | 130.56 | 1,700,285 | +0.81(+0.62%) |
Mar 04, 2019 | 131.29 | 131.29 | 128.16 | 129.76 | 2,469,083 | -0.19(-0.15%) |
Mar 01, 2019 | 134.09 | 134.33 | 128.72 | 129.95 | 3,496,035 | -4.14(-3.09%) |
Feb 28, 2019 | 134.09 | 135.97 | 133.38 | 134.09 | 3,130,190 | -0.06(-0.04%) |
Feb 27, 2019 | 135.14 | 135.37 | 133.81 | 134.15 | 1,681,027 | -1.51(-1.11%) |
Feb 26, 2019 | 135.86 | 136.15 | 135.03 | 135.66 | 1,166,776 | -0.01(-0.01%) |
Feb 25, 2019 | 136.46 | 136.59 | 135.09 | 135.67 | 1,666,741 | -0.24(-0.18%) |
Feb 22, 2019 | 135.16 | 137.09 | 134.86 | 135.91 | 1,701,135 | +1.09(+0.81%) |
Feb 21, 2019 | 132.26 | 134.84 | 132.12 | 134.82 | 2,175,015 | +2.17(+1.64%) |
Feb 20, 2019 | 134.53 | 134.67 | 131.97 | 132.65 | 2,306,452 | -2.23(-1.65%) |
Feb 19, 2019 | 135.80 | 136.23 | 134.49 | 134.88 | 2,101,820 | -0.84(-0.62%) |
Feb 15, 2019 | 136.47 | 136.47 | 134.63 | 135.71 | 2,334,247 | -0.30(-0.22%) |
Feb 14, 2019 | 136.22 | 136.57 | 134.83 | 136.01 | 1,534,988 | -0.18(-0.13%) |
Feb 13, 2019 | 134.86 | 136.56 | 134.44 | 136.19 | 1,731,045 | +1.07(+0.79%) |
Feb 12, 2019 | 136.09 | 136.17 | 134.39 | 135.12 | 2,602,824 | -0.51(-0.38%) |
Feb 11, 2019 | 134.68 | 135.76 | 134.23 | 135.63 | 1,536,399 | +0.88(+0.65%) |
Feb 08, 2019 | 135.32 | 136.46 | 134.27 | 134.75 | 1,862,874 | -1.28(-0.94%) |
Feb 07, 2019 | 133.63 | 136.16 | 132.76 | 136.03 | 2,158,507 | +1.46(+1.09%) |
Feb 06, 2019 | 134.68 | 135.39 | 133.39 | 134.57 | 1,330,025 | -0.11(-0.08%) |
Feb 05, 2019 | 133.46 | 134.79 | 132.57 | 134.68 | 1,807,387 | +1.56(+1.17%) |
Feb 04, 2019 | 131.02 | 133.14 | 130.71 | 133.12 | 2,087,944 | +1.95(+1.48%) |
Feb 01, 2019 | 135.10 | 135.57 | 129.26 | 131.17 | 3,011,613 | -2.13(-1.60%) |
Jan 31, 2019 | 132.48 | 133.52 | 131.45 | 133.30 | 3,476,311 | +0.64(+0.48%) |
Jan 30, 2019 | 131.18 | 133.67 | 130.77 | 132.66 | 3,264,979 | +1.50(+1.14%) |
Jan 29, 2019 | 130.37 | 131.40 | 130.06 | 131.16 | 2,482,751 | +0.51(+0.39%) |
Jan 28, 2019 | 129.30 | 130.86 | 128.49 | 130.65 | 1,957,502 | +1.02(+0.78%) |
Jan 25, 2019 | 128.68 | 129.84 | 128.48 | 129.63 | 1,678,295 | +1.35(+1.05%) |
Jan 24, 2019 | 127.36 | 128.84 | 126.65 | 128.29 | 1,838,207 | +0.81(+0.63%) |
Jan 23, 2019 | 126.84 | 127.56 | 126.19 | 127.48 | 1,775,890 | +0.67(+0.53%) |
Jan 22, 2019 | 127.28 | 127.39 | 125.78 | 126.81 | 1,629,402 | -0.51(-0.40%) |
Jan 18, 2019 | 128.47 | 128.47 | 126.02 | 127.33 | 1,710,128 | +0.50(+0.40%) |
Jan 17, 2019 | 126.27 | 127.27 | 125.42 | 126.82 | 1,616,434 | +0.28(+0.22%) |
Jan 16, 2019 | 125.32 | 126.67 | 124.80 | 126.54 | 1,863,220 | +1.22(+0.97%) |
Jan 15, 2019 | 125.04 | 126.54 | 124.88 | 125.33 | 1,998,731 | +0.36(+0.29%) |
Jan 14, 2019 | 125.56 | 126.20 | 124.57 | 124.97 | 1,494,594 | -1.18(-0.93%) |
Jan 11, 2019 | 126.76 | 126.76 | 124.85 | 126.15 | 2,009,199 | -0.73(-0.58%) |
Jan 10, 2019 | 125.35 | 127.30 | 124.58 | 126.88 | 2,135,931 | -0.05(-0.04%) |
Jan 09, 2019 | 127.11 | 127.31 | 125.74 | 126.93 | 1,397,219 | +0.18(+0.14%) |
Jan 08, 2019 | 124.28 | 127.06 | 123.44 | 126.76 | 2,207,874 | +2.96(+2.39%) |
Jan 07, 2019 | 122.85 | 124.90 | 122.65 | 123.80 | 2,146,485 | +1.29(+1.05%) |
Jan 04, 2019 | 121.38 | 123.59 | 120.17 | 122.51 | 1,442,891 | +1.84(+1.52%) |
Jan 03, 2019 | 120.29 | 122.83 | 120.26 | 120.67 | 2,130,055 | -0.10(-0.08%) |
Jan 02, 2019 | 121.76 | 122.44 | 119.77 | 120.78 | 1,967,242 | -2.18(-1.77%) |
Dec 31, 2018 | 123.16 | 123.40 | 120.75 | 122.96 | 1,674,196 | -0.08(-0.07%) |
Dec 28, 2018 | 123.60 | 124.54 | 121.45 | 123.04 | 1,923,672 | +0.56(+0.46%) |
Dec 27, 2018 | 121.15 | 122.50 | 119.01 | 122.47 | 2,270,158 | +0.49(+0.40%) |
Dec 26, 2018 | 117.63 | 121.98 | 116.94 | 121.98 | 2,107,386 | +4.39(+3.73%) |
Dec 24, 2018 | 120.68 | 121.04 | 117.53 | 117.59 | 1,607,523 | -3.09(-2.56%) |
Dec 21, 2018 | 123.00 | 125.98 | 120.36 | 120.68 | 4,358,867 | -2.34(-1.90%) |
Dec 20, 2018 | 125.86 | 126.08 | 122.77 | 123.02 | 3,148,761 | -2.84(-2.26%) |
Dec 19, 2018 | 128.04 | 128.52 | 125.12 | 125.86 | 2,307,899 | -2.23(-1.74%) |
Dec 18, 2018 | 128.86 | 130.06 | 126.75 | 128.09 | 1,972,189 | +0.01(+0.01%) |
Dec 17, 2018 | 133.77 | 134.23 | 127.64 | 128.07 | 2,310,583 | -5.62(-4.20%) |
Dec 14, 2018 | 134.40 | 135.29 | 132.75 | 133.69 | 2,296,657 | -1.03(-0.76%) |
Dec 13, 2018 | 133.92 | 136.21 | 133.92 | 134.72 | 3,440,387 | +1.14(+0.85%) |
Dec 12, 2018 | 137.66 | 137.77 | 133.06 | 133.58 | 2,306,342 | -3.62(-2.64%) |
Dec 11, 2018 | 139.25 | 140.16 | 136.69 | 137.20 | 2,197,502 | +0.99(+0.73%) |
Dec 10, 2018 | 138.30 | 138.30 | 134.35 | 136.21 | 1,734,941 | -1.70(-1.23%) |
Dec 07, 2018 | 139.02 | 139.16 | 137.14 | 137.91 | 2,010,975 | -1.59(-1.14%) |
Dec 06, 2018 | 134.93 | 139.62 | 133.56 | 139.50 | 3,297,370 | +4.07(+3.00%) |
Dec 04, 2018 | 136.92 | 138.06 | 135.07 | 135.43 | 1,826,669 | -1.41(-1.03%) |