Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 146.58 | 147.65 | 146.09 | 146.94 | 900,804 | +0.06(+0.04%) |
Dec 30, 2019 | 147.52 | 147.52 | 146.31 | 146.87 | 681,993 | -0.20(-0.14%) |
Dec 27, 2019 | 146.86 | 147.52 | 146.16 | 147.08 | 487,512 | +0.21(+0.15%) |
Dec 26, 2019 | 146.75 | 147.06 | 145.73 | 146.86 | 854,088 | +0.50(+0.35%) |
Dec 24, 2019 | 147.80 | 147.93 | 146.26 | 146.36 | 187,131 | -1.41(-0.95%) |
Dec 23, 2019 | 147.31 | 148.17 | 147.03 | 147.77 | 602,582 | +0.92(+0.63%) |
Dec 20, 2019 | 146.67 | 148.41 | 145.97 | 146.85 | 1,773,071 | -0.20(-0.14%) |
Dec 19, 2019 | 146.59 | 147.35 | 145.14 | 147.05 | 1,089,790 | +0.67(+0.46%) |
Dec 18, 2019 | 146.65 | 147.05 | 144.13 | 146.38 | 1,374,684 | +0.09(+0.06%) |
Dec 17, 2019 | 145.82 | 146.87 | 145.30 | 146.29 | 909,113 | +0.85(+0.59%) |
Dec 16, 2019 | 147.25 | 147.49 | 145.29 | 145.44 | 1,285,349 | -0.43(-0.30%) |
Dec 13, 2019 | 147.61 | 150.30 | 145.17 | 145.87 | 2,321,269 | -2.85(-1.92%) |
Dec 12, 2019 | 141.85 | 149.30 | 140.32 | 148.73 | 3,237,336 | +7.24(+5.12%) |
Dec 11, 2019 | 140.20 | 141.84 | 139.73 | 141.48 | 1,296,519 | +2.07(+1.48%) |
Dec 10, 2019 | 140.58 | 140.59 | 138.42 | 139.42 | 882,750 | -1.18(-0.84%) |
Dec 09, 2019 | 138.86 | 141.10 | 138.86 | 140.60 | 555,629 | -0.25(-0.18%) |
Dec 06, 2019 | 140.28 | 141.40 | 140.26 | 140.84 | 1,148,959 | +1.31(+0.94%) |
Dec 05, 2019 | 136.60 | 139.63 | 136.07 | 139.53 | 1,371,157 | +3.64(+2.68%) |
Dec 04, 2019 | 136.14 | 137.82 | 135.84 | 135.89 | 983,066 | +1.31(+0.97%) |
Dec 03, 2019 | 133.81 | 134.91 | 132.29 | 134.58 | 1,405,401 | -1.31(-0.97%) |
Dec 02, 2019 | 139.85 | 139.88 | 135.77 | 135.89 | 1,463,086 | -3.95(-2.83%) |
Nov 29, 2019 | 140.26 | 140.27 | 139.34 | 139.84 | 651,069 | -0.94(-0.67%) |
Nov 27, 2019 | 140.48 | 141.10 | 139.42 | 140.78 | 1,417,306 | +0.58(+0.41%) |
Nov 26, 2019 | 141.21 | 141.21 | 139.51 | 140.20 | 2,011,025 | -0.40(-0.29%) |
Nov 25, 2019 | 139.50 | 140.91 | 139.15 | 140.60 | 1,322,195 | +1.78(+1.28%) |
Nov 22, 2019 | 137.41 | 138.88 | 136.50 | 138.83 | 1,209,711 | +1.93(+1.41%) |
Nov 21, 2019 | 135.78 | 137.27 | 135.62 | 136.90 | 870,799 | +1.25(+0.92%) |
Nov 20, 2019 | 137.37 | 137.76 | 134.60 | 135.64 | 1,131,575 | -2.44(-1.76%) |
Nov 19, 2019 | 138.46 | 138.56 | 136.69 | 138.08 | 746,017 | +0.28(+0.20%) |
Nov 18, 2019 | 138.30 | 138.76 | 137.33 | 137.80 | 601,438 | -1.34(-0.96%) |
Nov 15, 2019 | 139.13 | 139.31 | 138.14 | 139.14 | 1,145,815 | +1.34(+0.97%) |
Nov 14, 2019 | 139.16 | 139.25 | 137.05 | 137.80 | 1,005,176 | +0.65(+0.47%) |
Nov 13, 2019 | 137.64 | 138.84 | 136.47 | 137.15 | 892,489 | -1.98(-1.42%) |
Nov 12, 2019 | 139.24 | 140.47 | 138.77 | 139.13 | 934,656 | -0.28(-0.20%) |
Nov 11, 2019 | 137.70 | 139.47 | 137.67 | 139.41 | 809,492 | +0.09(+0.06%) |
Nov 08, 2019 | 140.72 | 140.75 | 138.91 | 139.32 | 1,981,556 | -1.42(-1.01%) |
Nov 07, 2019 | 140.92 | 143.13 | 139.16 | 140.75 | 2,252,681 | +0.19(+0.13%) |
Nov 06, 2019 | 141.23 | 141.23 | 138.78 | 140.56 | 818,631 | -0.67(-0.47%) |
Nov 05, 2019 | 140.17 | 141.86 | 139.76 | 141.23 | 1,710,840 | +1.52(+1.09%) |
Nov 04, 2019 | 138.35 | 139.76 | 137.27 | 139.71 | 934,738 | +2.11(+1.53%) |
Nov 01, 2019 | 135.21 | 137.61 | 134.04 | 137.60 | 1,020,743 | +4.03(+3.01%) |
Oct 31, 2019 | 135.04 | 135.46 | 132.25 | 133.58 | 1,046,196 | -1.88(-1.39%) |
Oct 30, 2019 | 135.69 | 135.90 | 133.53 | 135.46 | 688,387 | -0.56(-0.42%) |
Oct 29, 2019 | 133.60 | 136.34 | 133.60 | 136.02 | 978,035 | +1.78(+1.32%) |
Oct 28, 2019 | 133.59 | 135.48 | 132.38 | 134.25 | 1,424,502 | +0.65(+0.49%) |
Oct 25, 2019 | 128.70 | 134.61 | 128.42 | 133.59 | 1,112,055 | +4.34(+3.36%) |
Oct 24, 2019 | 132.45 | 133.48 | 128.83 | 129.25 | 1,957,057 | -6.36(-4.69%) |
Oct 23, 2019 | 133.65 | 135.83 | 133.12 | 135.61 | 1,956,485 | +2.00(+1.50%) |
Oct 22, 2019 | 132.69 | 134.57 | 131.40 | 133.60 | 1,126,498 | +0.49(+0.37%) |
Oct 21, 2019 | 133.07 | 134.04 | 132.11 | 133.11 | 891,692 | +0.80(+0.61%) |
Oct 18, 2019 | 130.81 | 133.17 | 130.56 | 132.31 | 1,175,384 | +0.99(+0.75%) |
Oct 17, 2019 | 131.17 | 132.82 | 130.51 | 131.32 | 930,862 | +1.22(+0.94%) |
Oct 16, 2019 | 131.13 | 131.85 | 129.91 | 130.10 | 960,138 | -1.19(-0.91%) |
Oct 15, 2019 | 129.75 | 132.74 | 129.16 | 131.29 | 785,156 | +1.24(+0.96%) |
Oct 14, 2019 | 129.26 | 130.89 | 128.84 | 130.05 | 1,095,763 | +0.53(+0.41%) |
Oct 11, 2019 | 126.19 | 131.03 | 126.16 | 129.52 | 1,744,440 | +5.56(+4.49%) |
Oct 10, 2019 | 122.42 | 124.46 | 121.90 | 123.96 | 917,755 | +2.17(+1.78%) |
Oct 09, 2019 | 120.92 | 122.42 | 119.99 | 121.78 | 843,045 | +2.54(+2.13%) |
Oct 08, 2019 | 120.90 | 121.00 | 118.86 | 119.24 | 1,308,079 | -3.30(-2.69%) |
Oct 07, 2019 | 124.01 | 124.73 | 122.54 | 122.54 | 1,097,881 | -1.89(-1.52%) |
Oct 04, 2019 | 121.79 | 124.57 | 120.88 | 124.43 | 984,490 | +2.99(+2.46%) |
Oct 03, 2019 | 120.12 | 121.48 | 117.92 | 121.44 | 782,728 | +1.13(+0.94%) |
Oct 02, 2019 | 121.39 | 121.59 | 118.69 | 120.31 | 1,145,815 | -2.67(-2.17%) |
Oct 01, 2019 | 128.25 | 129.03 | 122.93 | 122.98 | 813,881 | -4.48(-3.52%) |
Sep 30, 2019 | 126.38 | 127.96 | 126.38 | 127.47 | 836,972 | +1.16(+0.92%) |
Sep 27, 2019 | 126.46 | 126.96 | 125.08 | 126.30 | 769,579 | +0.48(+0.38%) |
Sep 26, 2019 | 125.73 | 126.58 | 125.10 | 125.83 | 695,244 | +0.20(+0.16%) |
Sep 25, 2019 | 122.44 | 125.71 | 121.63 | 125.62 | 1,155,080 | +3.56(+2.91%) |
Sep 24, 2019 | 124.40 | 124.86 | 121.64 | 122.07 | 1,278,669 | -2.26(-1.82%) |
Sep 23, 2019 | 123.55 | 125.07 | 123.27 | 124.33 | 1,110,169 | -0.23(-0.18%) |
Sep 20, 2019 | 126.87 | 127.61 | 123.86 | 124.56 | 1,322,095 | -1.70(-1.35%) |
Sep 19, 2019 | 126.93 | 127.58 | 125.49 | 126.26 | 620,430 | -0.47(-0.37%) |
Sep 18, 2019 | 125.94 | 127.09 | 125.27 | 126.73 | 684,862 | -0.72(-0.56%) |
Sep 17, 2019 | 126.07 | 127.59 | 125.20 | 127.44 | 800,625 | +0.66(+0.52%) |
Sep 16, 2019 | 127.94 | 128.65 | 126.43 | 126.78 | 978,699 | -2.31(-1.79%) |
Sep 13, 2019 | 131.17 | 131.98 | 129.02 | 129.09 | 1,274,513 | -0.77(-0.59%) |
Sep 12, 2019 | 129.43 | 133.49 | 128.88 | 129.86 | 1,442,378 | -0.04(-0.03%) |
Sep 11, 2019 | 130.16 | 130.41 | 128.10 | 129.91 | 1,583,180 | -0.25(-0.19%) |
Sep 10, 2019 | 126.10 | 130.15 | 126.10 | 130.15 | 1,552,001 | +3.80(+3.01%) |
Sep 09, 2019 | 122.34 | 126.60 | 121.81 | 126.35 | 1,682,611 | +4.69(+3.85%) |
Sep 06, 2019 | 121.04 | 122.02 | 120.39 | 121.66 | 1,012,926 | +1.33(+1.11%) |
Sep 05, 2019 | 116.26 | 120.79 | 116.26 | 120.33 | 1,430,055 | +5.49(+4.78%) |
Sep 04, 2019 | 114.97 | 115.86 | 114.52 | 114.84 | 745,352 | +1.10(+0.97%) |
Sep 03, 2019 | 116.06 | 116.22 | 112.66 | 113.73 | 1,071,426 | -3.54(-3.02%) |
Aug 30, 2019 | 118.21 | 119.18 | 117.19 | 117.27 | 1,022,103 | +0.24(+0.20%) |
Aug 29, 2019 | 116.22 | 117.45 | 115.25 | 117.04 | 1,148,757 | +2.61(+2.28%) |
Aug 28, 2019 | 112.52 | 114.54 | 112.16 | 114.43 | 1,090,052 | +0.61(+0.53%) |
Aug 27, 2019 | 116.40 | 116.55 | 113.78 | 113.82 | 917,487 | -1.60(-1.38%) |
Aug 26, 2019 | 116.69 | 117.17 | 114.42 | 115.42 | 1,225,391 | +0.30(+0.26%) |
Aug 23, 2019 | 120.49 | 120.72 | 114.31 | 115.12 | 1,657,974 | -6.66(-5.47%) |
Aug 22, 2019 | 122.40 | 122.85 | 121.47 | 121.78 | 877,205 | +0.17(+0.14%) |
Aug 21, 2019 | 121.10 | 121.92 | 120.72 | 121.61 | 1,043,292 | +2.16(+1.81%) |
Aug 20, 2019 | 119.73 | 119.87 | 118.56 | 119.45 | 908,167 | -0.22(-0.18%) |
Aug 19, 2019 | 119.56 | 120.14 | 119.06 | 119.67 | 864,574 | +2.16(+1.84%) |
Aug 16, 2019 | 116.30 | 117.86 | 116.12 | 117.51 | 1,019,678 | +2.08(+1.80%) |
Aug 15, 2019 | 115.81 | 116.64 | 114.09 | 115.43 | 935,679 | +0.22(+0.19%) |
Aug 14, 2019 | 117.71 | 118.06 | 115.05 | 115.21 | 758,298 | -5.44(-4.51%) |
Aug 13, 2019 | 117.74 | 123.33 | 116.68 | 120.65 | 1,020,571 | +2.84(+2.41%) |
Aug 12, 2019 | 119.76 | 119.76 | 117.37 | 117.81 | 621,789 | -2.73(-2.27%) |
Aug 09, 2019 | 121.71 | 121.92 | 119.36 | 120.54 | 608,345 | -1.87(-1.53%) |
Aug 08, 2019 | 121.71 | 122.69 | 121.47 | 122.41 | 1,281,675 | +2.01(+1.67%) |
Aug 07, 2019 | 119.18 | 120.76 | 117.28 | 120.40 | 1,427,597 | -0.37(-0.31%) |
Aug 06, 2019 | 120.37 | 120.93 | 118.33 | 120.77 | 894,648 | +1.50(+1.26%) |
Aug 05, 2019 | 120.42 | 121.19 | 117.89 | 119.27 | 1,084,989 | -4.38(-3.54%) |
Aug 02, 2019 | 124.11 | 124.28 | 122.81 | 123.65 | 932,560 | -1.24(-0.99%) |
Aug 01, 2019 | 129.32 | 130.31 | 122.11 | 124.89 | 1,975,207 | -4.72(-3.64%) |
Jul 31, 2019 | 132.82 | 133.13 | 128.85 | 129.60 | 1,120,090 | -3.35(-2.52%) |
Jul 30, 2019 | 131.71 | 133.22 | 130.08 | 132.96 | 715,394 | +0.43(+0.32%) |
Jul 29, 2019 | 133.53 | 133.54 | 132.24 | 132.53 | 733,611 | -1.30(-0.97%) |
Jul 26, 2019 | 133.51 | 133.99 | 132.21 | 133.82 | 889,969 | +0.17(+0.13%) |
Jul 25, 2019 | 133.80 | 134.44 | 132.10 | 133.65 | 1,660,989 | -0.27(-0.20%) |
Jul 24, 2019 | 131.99 | 134.98 | 131.76 | 133.92 | 2,916,076 | +0.75(+0.56%) |
Jul 23, 2019 | 127.11 | 133.47 | 126.83 | 133.18 | 4,668,002 | +8.92(+7.18%) |
Jul 22, 2019 | 126.12 | 126.44 | 124.02 | 124.25 | 1,615,092 | -1.80(-1.43%) |
Jul 19, 2019 | 126.07 | 127.74 | 125.76 | 126.05 | 1,052,475 | +0.93(+0.74%) |
Jul 18, 2019 | 125.09 | 125.96 | 124.29 | 125.12 | 977,956 | -0.31(-0.25%) |
Jul 17, 2019 | 129.17 | 129.30 | 125.33 | 125.43 | 1,195,521 | -3.72(-2.88%) |
Jul 16, 2019 | 128.82 | 129.99 | 127.86 | 129.15 | 847,268 | +0.37(+0.29%) |
Jul 15, 2019 | 129.18 | 129.44 | 128.21 | 128.78 | 983,907 | -0.43(-0.33%) |
Jul 12, 2019 | 127.06 | 129.50 | 126.54 | 129.22 | 1,053,273 | +2.77(+2.19%) |
Jul 11, 2019 | 125.49 | 126.48 | 125.16 | 126.45 | 1,620,303 | +0.90(+0.72%) |
Jul 10, 2019 | 127.92 | 128.75 | 125.40 | 125.55 | 1,223,837 | -1.11(-0.88%) |
Jul 09, 2019 | 126.18 | 126.74 | 125.34 | 126.66 | 995,263 | -0.58(-0.46%) |
Jul 08, 2019 | 128.09 | 128.55 | 126.71 | 127.24 | 604,498 | -1.42(-1.11%) |
Jul 05, 2019 | 128.20 | 128.74 | 126.62 | 128.66 | 587,277 | -0.44(-0.34%) |
Jul 03, 2019 | 129.39 | 129.73 | 128.35 | 129.10 | 519,974 | +0.36(+0.28%) |
Jul 02, 2019 | 129.10 | 129.72 | 128.27 | 128.74 | 947,776 | -0.55(-0.43%) |
Jul 01, 2019 | 129.07 | 129.89 | 127.78 | 129.29 | 1,088,782 | +2.31(+1.82%) |
Jun 28, 2019 | 125.57 | 127.17 | 125.35 | 126.98 | 1,543,638 | +1.26(+1.00%) |
Jun 27, 2019 | 125.82 | 126.77 | 125.43 | 125.73 | 655,300 | +0.11(+0.09%) |
Jun 26, 2019 | 124.43 | 125.97 | 124.11 | 125.61 | 1,050,547 | +1.18(+0.95%) |
Jun 25, 2019 | 125.84 | 125.97 | 123.64 | 124.43 | 1,119,675 | -1.25(-1.00%) |
Jun 24, 2019 | 126.19 | 126.52 | 125.27 | 125.69 | 1,020,976 | -0.28(-0.22%) |
Jun 21, 2019 | 127.10 | 127.79 | 125.89 | 125.97 | 1,675,055 | -2.56(-1.99%) |
Jun 20, 2019 | 128.06 | 128.84 | 126.09 | 128.52 | 845,551 | +2.54(+2.01%) |
Jun 19, 2019 | 127.66 | 127.78 | 125.29 | 125.98 | 689,279 | -0.96(-0.75%) |
Jun 18, 2019 | 124.62 | 128.12 | 123.99 | 126.94 | 1,290,211 | +3.30(+2.67%) |
Jun 17, 2019 | 124.32 | 124.46 | 123.49 | 123.64 | 570,811 | -0.62(-0.50%) |
Jun 14, 2019 | 125.41 | 125.41 | 122.77 | 124.26 | 887,122 | -1.23(-0.98%) |
Jun 13, 2019 | 124.50 | 125.58 | 123.82 | 125.49 | 818,119 | +1.70(+1.37%) |
Jun 12, 2019 | 123.11 | 124.10 | 122.54 | 123.80 | 605,837 | +0.85(+0.69%) |
Jun 11, 2019 | 123.76 | 124.62 | 122.79 | 122.95 | 901,916 | +0.47(+0.38%) |
Jun 10, 2019 | 122.15 | 123.33 | 121.81 | 122.48 | 661,120 | +1.57(+1.30%) |
Jun 07, 2019 | 120.49 | 121.62 | 119.95 | 120.91 | 791,235 | +1.30(+1.09%) |
Jun 06, 2019 | 118.37 | 120.14 | 117.74 | 119.61 | 1,329,710 | +1.19(+1.01%) |
Jun 05, 2019 | 117.16 | 118.49 | 116.54 | 118.41 | 1,173,848 | +2.06(+1.77%) |
Jun 04, 2019 | 113.60 | 116.41 | 112.98 | 116.35 | 1,281,002 | +4.58(+4.10%) |
Jun 03, 2019 | 111.30 | 113.00 | 110.97 | 111.77 | 1,002,643 | +0.63(+0.57%) |
May 31, 2019 | 113.02 | 113.02 | 110.83 | 111.14 | 1,039,419 | -3.35(-2.92%) |
May 30, 2019 | 113.81 | 115.17 | 113.81 | 114.48 | 1,203,814 | +0.72(+0.64%) |
May 29, 2019 | 112.93 | 114.22 | 111.96 | 113.76 | 880,675 | +0.74(+0.66%) |
May 28, 2019 | 115.74 | 116.43 | 112.99 | 113.01 | 1,241,585 | -3.00(-2.58%) |
May 24, 2019 | 116.22 | 116.88 | 115.54 | 116.01 | 661,084 | +0.81(+0.70%) |
May 23, 2019 | 117.14 | 117.14 | 114.53 | 115.20 | 1,283,010 | -3.23(-2.73%) |
May 22, 2019 | 118.81 | 119.77 | 118.39 | 118.43 | 1,039,052 | -1.16(-0.97%) |
May 21, 2019 | 120.25 | 121.09 | 119.20 | 119.59 | 1,179,836 | +1.55(+1.32%) |
May 20, 2019 | 116.64 | 118.73 | 116.61 | 118.04 | 1,186,971 | +0.24(+0.20%) |
May 17, 2019 | 119.85 | 121.04 | 117.73 | 117.80 | 1,552,833 | -3.07(-2.54%) |
May 16, 2019 | 118.27 | 124.08 | 118.17 | 120.87 | 2,975,239 | +2.86(+2.43%) |
May 15, 2019 | 117.25 | 119.11 | 116.31 | 118.00 | 2,251,976 | -0.36(-0.30%) |
May 14, 2019 | 119.08 | 119.40 | 117.97 | 118.36 | 1,638,338 | -0.23(-0.19%) |
May 13, 2019 | 120.33 | 121.00 | 117.36 | 118.59 | 2,548,179 | -5.63(-4.53%) |
May 10, 2019 | 123.79 | 124.46 | 119.77 | 124.21 | 1,664,101 | -0.29(-0.23%) |
May 09, 2019 | 123.86 | 124.61 | 120.63 | 124.50 | 1,667,629 | -1.25(-0.99%) |
May 08, 2019 | 125.76 | 127.64 | 124.53 | 125.75 | 1,835,824 | +0.28(+0.22%) |
May 07, 2019 | 126.61 | 126.61 | 124.16 | 125.47 | 1,396,625 | -2.42(-1.89%) |
May 06, 2019 | 127.95 | 128.70 | 126.21 | 127.89 | 2,207,569 | -5.83(-4.36%) |
May 03, 2019 | 132.09 | 133.88 | 131.51 | 133.72 | 980,809 | +2.72(+2.07%) |
May 02, 2019 | 129.15 | 131.44 | 128.44 | 131.01 | 1,425,940 | +1.39(+1.07%) |
May 01, 2019 | 128.86 | 130.82 | 127.31 | 129.62 | 1,721,198 | +1.55(+1.21%) |
Apr 30, 2019 | 128.87 | 128.87 | 126.61 | 128.06 | 1,983,926 | -0.63(-0.49%) |
Apr 29, 2019 | 128.48 | 129.44 | 128.05 | 128.69 | 1,107,936 | +0.89(+0.70%) |
Apr 26, 2019 | 125.60 | 127.93 | 124.68 | 127.80 | 1,453,699 | +2.45(+1.96%) |
Apr 25, 2019 | 126.62 | 127.52 | 125.33 | 125.35 | 1,709,457 | -2.17(-1.70%) |
Apr 24, 2019 | 131.38 | 134.62 | 126.65 | 127.51 | 3,993,829 | -1.29(-1.00%) |
Apr 23, 2019 | 127.14 | 128.81 | 126.70 | 128.81 | 1,827,404 | +1.76(+1.39%) |
Apr 22, 2019 | 127.09 | 127.66 | 126.04 | 127.04 | 1,040,983 | -0.27(-0.21%) |
Apr 18, 2019 | 126.75 | 127.65 | 126.12 | 127.31 | 1,989,321 | +0.98(+0.77%) |
Apr 17, 2019 | 127.86 | 128.12 | 126.04 | 126.33 | 1,509,825 | -1.05(-0.82%) |
Apr 16, 2019 | 128.36 | 128.64 | 127.01 | 127.38 | 1,574,656 | -0.69(-0.54%) |
Apr 15, 2019 | 127.46 | 129.40 | 127.46 | 128.07 | 1,590,815 | +0.38(+0.30%) |
Apr 12, 2019 | 127.20 | 128.05 | 126.50 | 127.69 | 1,229,789 | +1.56(+1.24%) |
Apr 11, 2019 | 124.60 | 126.72 | 124.36 | 126.12 | 1,342,845 | +1.68(+1.35%) |
Apr 10, 2019 | 124.02 | 124.67 | 123.27 | 124.45 | 960,791 | +0.51(+0.42%) |
Apr 09, 2019 | 124.58 | 124.72 | 122.53 | 123.93 | 1,637,661 | -1.86(-1.48%) |
Apr 08, 2019 | 124.27 | 125.85 | 123.77 | 125.79 | 1,010,083 | +1.06(+0.85%) |
Apr 05, 2019 | 124.93 | 125.84 | 124.53 | 124.74 | 1,320,337 | -0.13(-0.10%) |
Apr 04, 2019 | 122.95 | 125.03 | 122.87 | 124.87 | 1,099,528 | +1.91(+1.56%) |
Apr 03, 2019 | 122.30 | 124.33 | 122.13 | 122.95 | 1,002,277 | +1.27(+1.04%) |
Apr 02, 2019 | 121.74 | 122.06 | 120.24 | 121.69 | 732,786 | -0.18(-0.15%) |
Apr 01, 2019 | 120.54 | 122.17 | 119.74 | 121.87 | 1,397,696 | +2.92(+2.45%) |
Mar 29, 2019 | 118.66 | 119.89 | 118.17 | 118.95 | 1,101,235 | +1.40(+1.19%) |
Mar 28, 2019 | 115.95 | 117.70 | 115.83 | 117.56 | 1,010,003 | +1.93(+1.67%) |
Mar 27, 2019 | 115.69 | 116.55 | 114.79 | 115.62 | 677,258 | +0.27(+0.23%) |
Mar 26, 2019 | 116.03 | 116.21 | 114.60 | 115.35 | 672,543 | +0.33(+0.29%) |
Mar 25, 2019 | 114.35 | 115.93 | 114.06 | 115.02 | 603,747 | +0.67(+0.59%) |
Mar 22, 2019 | 118.76 | 118.76 | 114.22 | 114.35 | 1,232,422 | -3.23(-2.75%) |
Mar 21, 2019 | 114.88 | 117.96 | 114.34 | 117.58 | 838,762 | +2.40(+2.09%) |
Mar 20, 2019 | 116.23 | 116.73 | 113.66 | 115.18 | 949,228 | -1.28(-1.10%) |
Mar 19, 2019 | 117.81 | 118.26 | 115.83 | 116.46 | 777,979 | -0.76(-0.65%) |
Mar 18, 2019 | 114.90 | 117.28 | 114.13 | 117.22 | 955,965 | +2.34(+2.04%) |
Mar 15, 2019 | 115.35 | 117.03 | 114.44 | 114.88 | 1,443,969 | -0.41(-0.36%) |
Mar 14, 2019 | 116.39 | 116.49 | 114.97 | 115.29 | 1,388,941 | -1.39(-1.19%) |
Mar 13, 2019 | 116.56 | 117.64 | 115.92 | 116.68 | 950,700 | +0.85(+0.73%) |
Mar 12, 2019 | 116.18 | 116.99 | 115.42 | 115.83 | 1,298,867 | +0.04(+0.04%) |
Mar 11, 2019 | 112.92 | 115.82 | 112.80 | 115.79 | 1,208,849 | +2.87(+2.55%) |
Mar 08, 2019 | 112.99 | 113.11 | 111.37 | 112.92 | 1,765,410 | -1.73(-1.51%) |
Mar 07, 2019 | 116.36 | 116.49 | 113.84 | 114.65 | 2,175,536 | -2.08(-1.78%) |
Mar 06, 2019 | 117.43 | 117.80 | 116.67 | 116.73 | 988,017 | -0.47(-0.40%) |
Mar 05, 2019 | 117.62 | 118.10 | 116.47 | 117.20 | 1,269,434 | -0.69(-0.59%) |
Mar 04, 2019 | 116.25 | 118.62 | 116.25 | 117.89 | 1,668,996 | +2.60(+2.26%) |
Mar 01, 2019 | 116.15 | 116.69 | 113.80 | 115.28 | 1,642,742 | +0.17(+0.15%) |
Feb 28, 2019 | 118.21 | 118.21 | 114.94 | 115.11 | 1,929,147 | -3.50(-2.95%) |
Feb 27, 2019 | 118.04 | 118.97 | 116.17 | 118.61 | 1,859,828 | +0.49(+0.41%) |
Feb 26, 2019 | 118.82 | 119.40 | 118.08 | 118.13 | 1,541,292 | -1.30(-1.08%) |
Feb 25, 2019 | 121.52 | 121.60 | 119.16 | 119.42 | 1,304,648 | -1.33(-1.10%) |
Feb 22, 2019 | 120.13 | 121.12 | 119.67 | 120.75 | 1,324,524 | +1.20(+1.00%) |
Feb 21, 2019 | 118.65 | 120.03 | 118.14 | 119.55 | 769,240 | +0.63(+0.53%) |
Feb 20, 2019 | 118.88 | 119.80 | 118.55 | 118.93 | 1,011,767 | +0.23(+0.19%) |
Feb 19, 2019 | 117.78 | 119.61 | 117.12 | 118.70 | 890,903 | +0.15(+0.12%) |
Feb 15, 2019 | 116.69 | 118.85 | 116.22 | 118.55 | 1,148,619 | +2.88(+2.49%) |
Feb 14, 2019 | 115.67 | 116.82 | 114.66 | 115.67 | 904,651 | -1.04(-0.89%) |
Feb 13, 2019 | 115.39 | 117.12 | 115.15 | 116.72 | 1,346,146 | +1.71(+1.49%) |
Feb 12, 2019 | 112.65 | 115.64 | 111.77 | 115.01 | 1,749,069 | +3.45(+3.09%) |
Feb 11, 2019 | 110.93 | 112.02 | 110.70 | 111.56 | 939,243 | +1.32(+1.20%) |
Feb 08, 2019 | 110.84 | 112.26 | 109.32 | 110.23 | 1,290,356 | -1.07(-0.96%) |
Feb 07, 2019 | 112.22 | 112.73 | 109.72 | 111.30 | 1,462,401 | -1.89(-1.67%) |
Feb 06, 2019 | 113.05 | 113.86 | 112.56 | 113.20 | 1,341,405 | -0.03(-0.02%) |
Feb 05, 2019 | 112.09 | 113.31 | 110.79 | 113.22 | 1,564,068 | +1.28(+1.14%) |
Feb 04, 2019 | 111.19 | 111.95 | 110.11 | 111.95 | 1,011,624 | +0.87(+0.78%) |
Feb 01, 2019 | 109.96 | 111.17 | 109.30 | 111.08 | 1,426,685 | +1.17(+1.07%) |
Jan 31, 2019 | 108.08 | 110.21 | 106.95 | 109.90 | 1,778,997 | +1.70(+1.57%) |
Jan 30, 2019 | 108.17 | 108.65 | 106.31 | 108.20 | 1,321,542 | +1.00(+0.93%) |
Jan 29, 2019 | 105.49 | 108.03 | 104.98 | 107.20 | 1,556,281 | +1.84(+1.75%) |
Jan 28, 2019 | 103.60 | 105.44 | 103.10 | 105.36 | 1,644,571 | +0.55(+0.52%) |
Jan 25, 2019 | 104.30 | 105.14 | 103.30 | 104.81 | 1,957,507 | +2.03(+1.98%) |
Jan 24, 2019 | 103.31 | 104.13 | 101.37 | 102.78 | 2,826,556 | -0.27(-0.26%) |
Jan 23, 2019 | 102.57 | 105.19 | 100.42 | 103.05 | 4,659,199 | +2.49(+2.47%) |
Jan 22, 2019 | 104.22 | 104.74 | 99.98 | 100.56 | 10,052,298 | -18.42(-15.48%) |
Jan 18, 2019 | 116.17 | 119.92 | 115.57 | 118.98 | 2,547,233 | +3.68(+3.19%) |
Jan 17, 2019 | 111.48 | 117.30 | 111.05 | 115.30 | 2,510,458 | +2.62(+2.33%) |
Jan 16, 2019 | 112.64 | 113.81 | 112.26 | 112.68 | 1,492,551 | +0.56(+0.50%) |
Jan 15, 2019 | 114.02 | 114.02 | 110.41 | 112.12 | 2,502,204 | -1.65(-1.45%) |
Jan 14, 2019 | 114.08 | 115.12 | 113.34 | 113.77 | 1,321,879 | -1.58(-1.37%) |
Jan 11, 2019 | 113.93 | 115.68 | 113.60 | 115.35 | 1,145,743 | +0.59(+0.51%) |
Jan 10, 2019 | 113.13 | 115.02 | 112.38 | 114.76 | 1,384,100 | +0.85(+0.75%) |
Jan 09, 2019 | 111.95 | 114.66 | 111.73 | 113.91 | 1,764,565 | +2.59(+2.33%) |
Jan 08, 2019 | 110.79 | 112.42 | 110.06 | 111.32 | 1,920,123 | +2.02(+1.85%) |
Jan 07, 2019 | 107.44 | 110.42 | 106.13 | 109.30 | 2,603,028 | +2.26(+2.11%) |
Jan 04, 2019 | 103.89 | 107.17 | 103.89 | 107.04 | 1,363,410 | +5.16(+5.07%) |
Jan 03, 2019 | 104.26 | 104.39 | 100.97 | 101.88 | 1,041,766 | -3.06(-2.92%) |