Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 127.62 | 131.26 | 127.03 | 129.04 | 555,400 | +0.25(+0.19%) |
Dec 30, 2019 | 129.45 | 130.21 | 126.70 | 128.79 | 648,797 | -0.98(-0.76%) |
Dec 27, 2019 | 133.07 | 133.99 | 129.08 | 129.77 | 807,900 | -3.21(-2.41%) |
Dec 26, 2019 | 133.39 | 135.80 | 132.90 | 132.98 | 526,974 | -1.32(-0.98%) |
Dec 24, 2019 | 135.71 | 136.40 | 133.42 | 134.30 | 838,300 | -1.28(-0.94%) |
Dec 23, 2019 | 136.99 | 138.52 | 129.70 | 135.58 | 4,186,858 | +9.41(+7.46%) |
Dec 20, 2019 | 126.35 | 127.79 | 125.37 | 126.17 | 1,413,500 | +0.86(+0.69%) |
Dec 19, 2019 | 126.19 | 127.07 | 123.44 | 125.31 | 1,216,865 | -1.31(-1.03%) |
Dec 18, 2019 | 130.68 | 130.84 | 126.48 | 126.62 | 1,446,193 | -4.85(-3.69%) |
Dec 17, 2019 | 135.79 | 135.79 | 130.67 | 131.47 | 1,103,843 | -3.88(-2.87%) |
Dec 16, 2019 | 136.74 | 137.74 | 132.05 | 135.35 | 2,051,679 | +3.30(+2.50%) |
Dec 13, 2019 | 125.50 | 138.79 | 125.50 | 132.05 | 10,793,700 | +31.58(+31.43%) |
Dec 12, 2019 | 101.46 | 103.45 | 99.83 | 100.47 | 1,113,921 | -0.98(-0.97%) |
Dec 11, 2019 | 106.20 | 106.92 | 100.98 | 101.45 | 1,171,391 | -4.72(-4.45%) |
Dec 10, 2019 | 105.67 | 107.06 | 104.78 | 106.17 | 1,078,328 | +0.42(+0.40%) |
Dec 09, 2019 | 109.36 | 110.21 | 105.73 | 105.75 | 876,617 | -3.71(-3.39%) |
Dec 06, 2019 | 110.52 | 110.77 | 108.72 | 109.46 | 573,400 | -0.50(-0.45%) |
Dec 05, 2019 | 111.26 | 111.26 | 108.97 | 109.96 | 664,018 | -1.42(-1.27%) |
Dec 04, 2019 | 111.53 | 112.33 | 108.39 | 111.38 | 1,267,065 | +0.07(+0.06%) |
Dec 03, 2019 | 110.59 | 113.15 | 110.01 | 111.31 | 1,533,378 | +2.53(+2.33%) |
Dec 02, 2019 | 112.60 | 112.92 | 108.11 | 108.78 | 1,579,851 | -3.71(-3.30%) |
Nov 29, 2019 | 111.02 | 113.54 | 110.24 | 112.49 | 356,200 | +1.57(+1.42%) |
Nov 27, 2019 | 108.71 | 111.39 | 108.16 | 110.92 | 721,100 | +2.03(+1.87%) |
Nov 26, 2019 | 107.00 | 109.26 | 104.84 | 108.89 | 1,317,399 | +1.80(+1.68%) |
Nov 25, 2019 | 108.00 | 108.70 | 107.00 | 107.09 | 1,559,831 | +0.07(+0.07%) |
Nov 22, 2019 | 104.20 | 107.51 | 103.26 | 107.02 | 1,397,800 | +2.85(+2.74%) |
Nov 21, 2019 | 102.27 | 105.00 | 101.21 | 104.17 | 1,071,351 | +1.87(+1.83%) |
Nov 20, 2019 | 98.00 | 102.80 | 98.00 | 102.30 | 1,533,298 | +4.26(+4.35%) |
Nov 19, 2019 | 98.29 | 99.17 | 96.54 | 98.04 | 1,132,398 | +0.14(+0.14%) |
Nov 18, 2019 | 97.60 | 98.43 | 96.21 | 97.90 | 966,072 | +0.44(+0.45%) |
Nov 15, 2019 | 97.93 | 98.43 | 96.60 | 97.46 | 1,083,200 | +0.05(+0.05%) |
Nov 14, 2019 | 99.64 | 100.25 | 95.79 | 97.41 | 1,526,307 | -3.59(-3.55%) |
Nov 13, 2019 | 98.87 | 103.44 | 98.00 | 101.00 | 2,202,960 | +1.05(+1.05%) |
Nov 12, 2019 | 99.29 | 100.70 | 96.00 | 99.95 | 2,845,398 | +5.17(+5.45%) |
Nov 11, 2019 | 95.28 | 96.00 | 92.00 | 94.78 | 1,346,033 | -1.50(-1.56%) |
Nov 08, 2019 | 91.00 | 98.78 | 90.00 | 96.28 | 2,233,600 | +2.90(+3.11%) |
Nov 07, 2019 | 93.23 | 94.75 | 92.26 | 93.38 | 1,280,724 | +1.07(+1.16%) |
Nov 06, 2019 | 92.59 | 94.51 | 91.60 | 92.31 | 1,098,487 | -1.19(-1.27%) |
Nov 05, 2019 | 91.29 | 94.49 | 89.07 | 93.50 | 1,509,984 | +2.69(+2.96%) |
Nov 04, 2019 | 89.42 | 91.77 | 88.89 | 90.81 | 1,287,514 | +2.24(+2.53%) |
Nov 01, 2019 | 85.00 | 88.70 | 84.42 | 88.57 | 1,118,600 | +5.51(+6.63%) |
Oct 31, 2019 | 83.30 | 84.20 | 81.43 | 83.06 | 707,202 | -0.86(-1.02%) |
Oct 30, 2019 | 86.05 | 86.09 | 83.55 | 83.92 | 657,613 | -2.59(-2.99%) |
Oct 29, 2019 | 87.95 | 88.13 | 86.40 | 86.51 | 537,186 | -1.22(-1.39%) |
Oct 28, 2019 | 85.89 | 88.68 | 85.12 | 87.73 | 1,003,627 | +1.98(+2.31%) |
Oct 25, 2019 | 83.81 | 86.35 | 82.56 | 85.75 | 841,500 | +2.22(+2.66%) |
Oct 24, 2019 | 84.48 | 84.62 | 82.22 | 83.53 | 724,723 | -0.59(-0.70%) |
Oct 23, 2019 | 85.33 | 86.55 | 83.69 | 84.12 | 857,055 | -1.43(-1.67%) |
Oct 22, 2019 | 86.80 | 87.98 | 85.37 | 85.55 | 955,433 | -1.07(-1.24%) |
Oct 21, 2019 | 86.02 | 88.33 | 85.11 | 86.62 | 894,275 | +0.85(+0.99%) |
Oct 18, 2019 | 87.40 | 88.40 | 85.70 | 85.77 | 809,300 | -1.67(-1.91%) |
Oct 17, 2019 | 87.46 | 88.23 | 86.29 | 87.44 | 775,901 | +0.70(+0.81%) |
Oct 16, 2019 | 87.24 | 88.97 | 86.06 | 86.74 | 782,057 | -1.31(-1.49%) |
Oct 15, 2019 | 85.67 | 89.37 | 85.23 | 88.05 | 924,598 | +2.35(+2.74%) |
Oct 14, 2019 | 83.05 | 86.17 | 82.01 | 85.70 | 596,761 | +2.22(+2.66%) |
Oct 11, 2019 | 83.94 | 85.12 | 82.69 | 83.48 | 885,400 | +0.32(+0.38%) |
Oct 10, 2019 | 81.10 | 85.14 | 80.55 | 83.16 | 888,228 | +2.66(+3.30%) |
Oct 09, 2019 | 81.11 | 82.87 | 80.14 | 80.50 | 1,167,532 | -0.02(-0.02%) |
Oct 08, 2019 | 79.61 | 82.30 | 79.09 | 80.52 | 1,565,832 | -0.44(-0.54%) |
Oct 07, 2019 | 87.90 | 88.98 | 80.50 | 80.96 | 2,866,595 | -7.29(-8.26%) |
Oct 04, 2019 | 86.00 | 89.25 | 85.50 | 88.25 | 6,046,400 | +6.91(+8.50%) |
Oct 03, 2019 | 77.10 | 82.43 | 77.10 | 81.34 | 2,886,828 | +3.65(+4.70%) |
Oct 02, 2019 | 76.54 | 77.73 | 73.72 | 77.69 | 1,346,314 | +1.16(+1.52%) |
Oct 01, 2019 | 75.20 | 77.77 | 74.86 | 76.53 | 1,066,720 | +1.21(+1.61%) |
Sep 30, 2019 | 76.29 | 77.00 | 73.62 | 75.32 | 1,146,019 | +0.32(+0.43%) |
Sep 27, 2019 | 72.94 | 77.24 | 72.62 | 75.00 | 1,541,900 | +2.19(+3.01%) |
Sep 26, 2019 | 76.41 | 76.99 | 72.05 | 72.81 | 1,633,179 | -3.15(-4.15%) |
Sep 25, 2019 | 78.07 | 80.17 | 74.26 | 75.96 | 1,811,593 | -1.79(-2.30%) |
Sep 24, 2019 | 80.37 | 80.78 | 77.09 | 77.75 | 1,446,377 | -2.63(-3.27%) |
Sep 23, 2019 | 82.55 | 82.83 | 80.12 | 80.38 | 1,023,499 | -2.13(-2.58%) |
Sep 20, 2019 | 85.61 | 85.70 | 82.03 | 82.51 | 1,920,400 | -2.85(-3.34%) |
Sep 19, 2019 | 83.72 | 85.92 | 81.63 | 85.36 | 1,181,606 | +1.69(+2.02%) |
Sep 18, 2019 | 84.50 | 84.80 | 81.33 | 83.67 | 1,611,895 | -1.21(-1.43%) |
Sep 17, 2019 | 87.41 | 88.15 | 83.91 | 84.88 | 1,578,796 | -2.14(-2.46%) |
Sep 16, 2019 | 86.16 | 87.44 | 86.03 | 87.02 | 928,822 | +1.02(+1.19%) |
Sep 13, 2019 | 87.79 | 88.94 | 85.67 | 86.00 | 1,057,000 | -1.98(-2.25%) |
Sep 12, 2019 | 88.72 | 90.99 | 87.33 | 87.98 | 1,200,923 | -1.10(-1.23%) |
Sep 11, 2019 | 91.10 | 91.67 | 87.81 | 89.08 | 1,328,968 | -1.99(-2.19%) |
Sep 10, 2019 | 86.25 | 91.12 | 85.85 | 91.07 | 2,027,623 | +4.43(+5.11%) |
Sep 09, 2019 | 86.18 | 86.98 | 83.62 | 86.64 | 1,714,271 | +0.94(+1.10%) |
Sep 06, 2019 | 88.98 | 88.98 | 85.23 | 85.70 | 1,363,300 | -3.32(-3.73%) |
Sep 05, 2019 | 86.45 | 89.83 | 85.88 | 89.02 | 1,752,162 | +2.89(+3.36%) |
Sep 04, 2019 | 87.64 | 88.72 | 85.70 | 86.13 | 1,542,238 | -0.63(-0.73%) |
Sep 03, 2019 | 89.65 | 90.55 | 86.48 | 86.76 | 1,464,513 | -3.39(-3.76%) |
Aug 30, 2019 | 90.27 | 91.49 | 89.20 | 90.15 | 1,152,800 | -0.69(-0.76%) |
Aug 29, 2019 | 92.53 | 93.74 | 89.75 | 90.84 | 1,382,960 | -0.88(-0.96%) |
Aug 28, 2019 | 91.87 | 93.96 | 90.88 | 91.72 | 1,286,544 | -0.43(-0.47%) |
Aug 27, 2019 | 94.16 | 95.50 | 91.90 | 92.15 | 4,304,458 | -1.08(-1.16%) |
Aug 26, 2019 | 94.61 | 94.83 | 92.33 | 93.23 | 1,476,279 | -0.38(-0.41%) |
Aug 23, 2019 | 94.53 | 96.49 | 92.98 | 93.61 | 1,801,200 | -1.46(-1.54%) |
Aug 22, 2019 | 101.28 | 101.65 | 90.24 | 95.07 | 5,768,388 | -6.43(-6.33%) |
Aug 21, 2019 | 101.71 | 103.37 | 99.64 | 101.50 | 2,138,845 | -0.57(-0.56%) |
Aug 20, 2019 | 98.40 | 105.77 | 96.79 | 102.07 | 10,310,074 | -18.24(-15.16%) |
Aug 19, 2019 | 125.44 | 126.71 | 120.16 | 120.31 | 1,731,217 | -4.64(-3.71%) |
Aug 16, 2019 | 123.35 | 126.19 | 123.12 | 124.95 | 1,239,200 | +2.98(+2.44%) |
Aug 15, 2019 | 123.75 | 126.50 | 121.28 | 121.97 | 1,005,715 | -1.62(-1.31%) |
Aug 14, 2019 | 124.01 | 125.67 | 122.11 | 123.59 | 1,372,445 | -2.56(-2.03%) |
Aug 13, 2019 | 125.64 | 130.72 | 124.15 | 126.15 | 1,351,756 | +2.01(+1.62%) |
Aug 12, 2019 | 126.40 | 128.91 | 122.01 | 124.14 | 1,713,054 | -1.97(-1.56%) |
Aug 09, 2019 | 131.86 | 133.34 | 125.29 | 126.11 | 2,134,900 | -6.87(-5.17%) |
Aug 08, 2019 | 136.88 | 137.00 | 115.00 | 132.98 | 6,000,635 | -9.28(-6.52%) |
Aug 07, 2019 | 142.10 | 143.42 | 139.10 | 142.26 | 999,428 | -1.25(-0.87%) |
Aug 06, 2019 | 143.95 | 145.83 | 140.50 | 143.51 | 1,188,600 | +0.81(+0.57%) |
Aug 05, 2019 | 143.15 | 144.63 | 138.66 | 142.70 | 1,086,681 | -3.44(-2.35%) |
Aug 02, 2019 | 147.89 | 148.24 | 141.50 | 146.14 | 1,070,500 | -1.88(-1.27%) |
Aug 01, 2019 | 149.61 | 153.00 | 146.59 | 148.02 | 949,622 | -0.83(-0.56%) |
Jul 31, 2019 | 148.79 | 152.51 | 147.65 | 148.85 | 981,078 | -0.81(-0.54%) |
Jul 30, 2019 | 148.42 | 150.14 | 146.59 | 149.66 | 626,851 | +1.54(+1.04%) |
Jul 29, 2019 | 149.70 | 150.33 | 146.34 | 148.12 | 498,211 | -1.25(-0.84%) |
Jul 26, 2019 | 148.69 | 150.57 | 147.41 | 149.37 | 421,900 | +1.76(+1.19%) |
Jul 25, 2019 | 149.18 | 149.77 | 146.93 | 147.61 | 593,058 | -1.79(-1.20%) |
Jul 24, 2019 | 145.91 | 149.67 | 144.97 | 149.40 | 1,044,745 | +3.64(+2.50%) |
Jul 23, 2019 | 144.76 | 145.94 | 141.43 | 145.76 | 1,100,888 | +1.04(+0.72%) |
Jul 22, 2019 | 150.50 | 150.62 | 144.43 | 144.72 | 1,250,564 | -4.54(-3.04%) |
Jul 19, 2019 | 151.94 | 152.09 | 146.33 | 149.26 | 1,274,900 | -2.37(-1.56%) |
Jul 18, 2019 | 152.89 | 154.70 | 151.15 | 151.63 | 804,585 | -2.37(-1.54%) |
Jul 17, 2019 | 153.99 | 156.08 | 153.10 | 154.00 | 686,106 | +0.75(+0.49%) |
Jul 16, 2019 | 157.33 | 157.33 | 152.15 | 153.25 | 727,539 | -3.66(-2.33%) |
Jul 15, 2019 | 157.00 | 158.80 | 155.26 | 156.91 | 1,064,304 | +0.81(+0.52%) |
Jul 12, 2019 | 154.37 | 156.89 | 152.30 | 156.10 | 962,700 | +1.86(+1.21%) |
Jul 11, 2019 | 151.91 | 156.00 | 150.42 | 154.24 | 1,152,941 | +3.19(+2.11%) |
Jul 10, 2019 | 150.79 | 152.46 | 147.92 | 151.05 | 880,410 | +0.54(+0.36%) |
Jul 09, 2019 | 149.50 | 151.42 | 147.21 | 150.51 | 1,509,225 | +4.23(+2.89%) |
Jul 08, 2019 | 149.66 | 150.35 | 143.62 | 146.28 | 1,580,191 | -4.52(-3.00%) |
Jul 05, 2019 | 150.58 | 153.99 | 149.56 | 150.80 | 922,400 | -0.67(-0.44%) |
Jul 03, 2019 | 150.09 | 153.66 | 146.13 | 151.47 | 1,486,200 | +0.88(+0.58%) |
Jul 02, 2019 | 156.97 | 156.97 | 150.25 | 150.59 | 1,976,235 | -6.01(-3.84%) |
Jul 01, 2019 | 154.50 | 157.28 | 150.00 | 156.60 | 2,587,138 | +4.65(+3.06%) |
Jun 28, 2019 | 131.10 | 155.75 | 130.09 | 151.95 | 8,070,600 | +22.19(+17.10%) |
Jun 27, 2019 | 128.76 | 131.65 | 128.55 | 129.76 | 1,068,364 | +1.42(+1.11%) |
Jun 26, 2019 | 124.89 | 129.43 | 124.61 | 128.34 | 1,338,751 | +4.18(+3.37%) |
Jun 25, 2019 | 128.55 | 129.95 | 123.79 | 124.16 | 1,011,001 | -3.18(-2.50%) |
Jun 24, 2019 | 130.23 | 131.00 | 126.45 | 127.34 | 852,579 | -2.54(-1.96%) |
Jun 21, 2019 | 129.54 | 130.89 | 127.28 | 129.88 | 1,050,800 | -0.31(-0.24%) |
Jun 20, 2019 | 135.38 | 135.71 | 129.13 | 130.19 | 1,000,255 | -4.22(-3.14%) |
Jun 19, 2019 | 133.16 | 135.70 | 132.60 | 134.41 | 1,770,062 | +2.09(+1.58%) |
Jun 18, 2019 | 128.97 | 134.00 | 128.00 | 132.32 | 2,041,866 | +5.25(+4.13%) |
Jun 17, 2019 | 121.35 | 127.99 | 120.06 | 127.07 | 1,596,120 | +7.50(+6.27%) |
Jun 14, 2019 | 123.00 | 123.78 | 118.91 | 119.57 | 710,000 | -3.64(-2.95%) |
Jun 13, 2019 | 120.77 | 124.14 | 119.62 | 123.21 | 897,368 | +3.21(+2.67%) |
Jun 12, 2019 | 118.82 | 120.34 | 117.97 | 120.00 | 613,252 | +1.53(+1.29%) |
Jun 11, 2019 | 121.39 | 121.68 | 117.67 | 118.47 | 655,011 | -2.31(-1.91%) |
Jun 10, 2019 | 124.63 | 125.50 | 120.65 | 120.78 | 519,276 | -3.12(-2.52%) |
Jun 07, 2019 | 122.58 | 124.98 | 121.53 | 123.90 | 620,200 | +1.49(+1.22%) |
Jun 06, 2019 | 121.41 | 124.90 | 120.26 | 122.41 | 1,098,631 | +0.67(+0.55%) |
Jun 05, 2019 | 119.90 | 121.97 | 118.11 | 121.74 | 709,610 | +3.23(+2.73%) |
Jun 04, 2019 | 117.09 | 119.00 | 115.35 | 118.51 | 627,904 | +3.58(+3.11%) |
Jun 03, 2019 | 114.02 | 116.31 | 111.09 | 114.93 | 689,159 | +1.08(+0.95%) |
May 31, 2019 | 114.25 | 116.35 | 112.80 | 113.85 | 646,900 | -2.40(-2.06%) |
May 30, 2019 | 118.54 | 120.15 | 115.45 | 116.25 | 585,966 | -1.87(-1.58%) |
May 29, 2019 | 121.60 | 121.60 | 116.60 | 118.12 | 774,088 | -4.59(-3.74%) |
May 28, 2019 | 120.25 | 124.89 | 120.00 | 122.71 | 1,081,306 | +1.87(+1.55%) |
May 24, 2019 | 119.31 | 121.22 | 118.14 | 120.84 | 605,800 | +2.59(+2.19%) |
May 23, 2019 | 117.51 | 122.11 | 117.33 | 118.25 | 551,895 | -3.37(-2.77%) |
May 22, 2019 | 120.81 | 122.68 | 118.88 | 121.62 | 512,328 | +0.43(+0.35%) |
May 21, 2019 | 118.12 | 121.80 | 117.98 | 121.19 | 570,604 | +3.62(+3.08%) |
May 20, 2019 | 120.01 | 120.38 | 116.11 | 117.57 | 945,333 | -4.10(-3.37%) |
May 17, 2019 | 121.23 | 124.37 | 120.01 | 121.67 | 944,600 | -0.95(-0.77%) |
May 16, 2019 | 119.67 | 123.76 | 118.02 | 122.62 | 837,443 | +3.43(+2.88%) |
May 15, 2019 | 114.72 | 120.07 | 113.67 | 119.19 | 762,567 | +3.34(+2.88%) |
May 14, 2019 | 115.65 | 117.38 | 111.40 | 115.85 | 1,053,493 | +3.64(+3.24%) |
May 13, 2019 | 118.00 | 119.97 | 112.02 | 112.21 | 1,305,646 | -9.79(-8.02%) |
May 10, 2019 | 118.02 | 122.83 | 117.74 | 122.00 | 1,019,100 | +3.06(+2.57%) |
May 09, 2019 | 116.91 | 121.26 | 112.88 | 118.94 | 1,586,088 | +4.44(+3.88%) |
May 08, 2019 | 114.85 | 117.49 | 114.32 | 114.50 | 907,897 | -1.70(-1.46%) |
May 07, 2019 | 120.28 | 121.27 | 114.75 | 116.20 | 1,061,752 | -5.39(-4.43%) |
May 06, 2019 | 118.12 | 121.74 | 117.45 | 121.59 | 716,098 | +0.73(+0.60%) |
May 03, 2019 | 117.17 | 120.98 | 116.43 | 120.86 | 900,400 | +4.61(+3.97%) |
May 02, 2019 | 115.38 | 117.88 | 114.51 | 116.25 | 766,714 | +0.65(+0.56%) |
May 01, 2019 | 116.80 | 117.96 | 113.06 | 115.60 | 970,226 | -1.34(-1.15%) |
Apr 30, 2019 | 122.34 | 125.13 | 115.01 | 116.94 | 1,736,515 | -5.62(-4.59%) |
Apr 29, 2019 | 121.74 | 124.35 | 121.22 | 122.56 | 1,145,088 | +1.36(+1.12%) |
Apr 26, 2019 | 120.02 | 121.99 | 117.63 | 121.20 | 499,500 | +0.98(+0.82%) |
Apr 25, 2019 | 118.00 | 120.56 | 116.75 | 120.22 | 449,529 | +2.06(+1.74%) |
Apr 24, 2019 | 118.20 | 119.64 | 115.51 | 118.16 | 637,679 | +0.07(+0.06%) |
Apr 23, 2019 | 113.98 | 118.35 | 112.54 | 118.09 | 1,422,139 | +4.30(+3.78%) |
Apr 22, 2019 | 116.19 | 117.39 | 112.36 | 113.79 | 1,198,149 | -2.85(-2.44%) |
Apr 18, 2019 | 119.01 | 120.17 | 116.26 | 116.64 | 2,391,500 | -2.09(-1.76%) |
Apr 17, 2019 | 122.12 | 124.35 | 117.63 | 118.73 | 1,605,247 | -2.86(-2.35%) |
Apr 16, 2019 | 120.13 | 125.13 | 120.00 | 121.59 | 909,645 | +1.82(+1.52%) |
Apr 15, 2019 | 117.63 | 120.15 | 116.84 | 119.77 | 1,023,933 | +2.28(+1.94%) |
Apr 12, 2019 | 121.81 | 122.76 | 117.48 | 117.49 | 1,178,900 | -3.13(-2.59%) |
Apr 11, 2019 | 126.90 | 127.00 | 120.27 | 120.62 | 866,253 | -5.99(-4.73%) |
Apr 10, 2019 | 124.50 | 127.34 | 123.53 | 126.61 | 607,195 | +2.60(+2.10%) |
Apr 09, 2019 | 123.17 | 126.25 | 122.69 | 124.01 | 571,607 | +0.07(+0.06%) |
Apr 08, 2019 | 124.69 | 124.93 | 121.64 | 123.94 | 656,595 | -0.94(-0.75%) |
Apr 05, 2019 | 121.27 | 125.50 | 121.27 | 124.88 | 1,096,700 | +3.85(+3.18%) |
Apr 04, 2019 | 122.74 | 123.27 | 119.27 | 121.03 | 925,097 | -1.65(-1.34%) |
Apr 03, 2019 | 122.81 | 124.41 | 121.65 | 122.68 | 729,750 | -0.02(-0.02%) |
Apr 02, 2019 | 118.00 | 124.00 | 117.19 | 122.70 | 1,349,035 | +4.58(+3.88%) |
Apr 01, 2019 | 120.18 | 121.03 | 116.80 | 118.12 | 1,139,191 | -1.07(-0.90%) |
Mar 29, 2019 | 119.16 | 120.00 | 117.28 | 119.19 | 1,581,400 | +0.51(+0.43%) |
Mar 28, 2019 | 119.63 | 120.05 | 116.20 | 118.68 | 1,325,266 | +2.10(+1.80%) |
Mar 27, 2019 | 121.62 | 122.33 | 115.65 | 116.58 | 1,414,679 | -5.42(-4.44%) |
Mar 26, 2019 | 119.65 | 122.75 | 118.50 | 122.00 | 1,490,360 | +3.08(+2.59%) |
Mar 25, 2019 | 126.02 | 126.36 | 113.51 | 118.92 | 2,731,927 | -3.34(-2.73%) |
Mar 22, 2019 | 125.61 | 127.35 | 122.25 | 122.26 | 1,216,600 | -4.40(-3.47%) |
Mar 21, 2019 | 127.50 | 131.99 | 124.86 | 126.66 | 1,894,719 | +2.81(+2.27%) |
Mar 20, 2019 | 125.85 | 126.17 | 121.61 | 123.85 | 1,349,053 | -2.62(-2.07%) |
Mar 19, 2019 | 126.95 | 127.13 | 124.70 | 126.47 | 968,534 | -0.35(-0.28%) |
Mar 18, 2019 | 128.12 | 130.11 | 125.30 | 126.82 | 1,206,604 | -1.54(-1.20%) |
Mar 15, 2019 | 129.48 | 130.96 | 127.02 | 128.36 | 1,158,900 | -1.05(-0.81%) |
Mar 14, 2019 | 132.60 | 133.62 | 129.30 | 129.41 | 1,205,562 | -3.19(-2.41%) |
Mar 13, 2019 | 134.93 | 135.52 | 131.52 | 132.60 | 755,557 | -1.42(-1.06%) |
Mar 12, 2019 | 134.38 | 135.83 | 132.72 | 134.02 | 822,912 | -0.37(-0.28%) |
Mar 11, 2019 | 130.63 | 135.20 | 130.00 | 134.39 | 1,233,952 | +3.59(+2.74%) |
Mar 08, 2019 | 130.88 | 132.24 | 128.50 | 130.80 | 1,354,700 | -3.13(-2.34%) |
Mar 07, 2019 | 134.01 | 136.35 | 129.57 | 133.93 | 2,179,237 | +1.68(+1.27%) |
Mar 06, 2019 | 142.50 | 142.50 | 131.55 | 132.25 | 6,675,286 | -16.54(-11.12%) |
Mar 05, 2019 | 145.59 | 150.90 | 144.15 | 148.79 | 1,489,254 | +3.31(+2.28%) |
Mar 04, 2019 | 148.44 | 148.44 | 143.10 | 145.48 | 1,457,710 | -1.21(-0.82%) |
Mar 01, 2019 | 144.97 | 148.34 | 144.46 | 146.69 | 1,259,700 | +2.45(+1.70%) |
Feb 28, 2019 | 148.92 | 148.92 | 143.00 | 144.24 | 2,324,468 | -7.44(-4.91%) |
Feb 27, 2019 | 151.99 | 155.23 | 145.25 | 151.68 | 4,380,165 | +11.64(+8.31%) |
Feb 26, 2019 | 143.00 | 143.24 | 138.15 | 140.04 | 964,523 | -3.59(-2.50%) |
Feb 25, 2019 | 143.93 | 149.70 | 142.38 | 143.63 | 2,010,263 | +3.65(+2.61%) |
Feb 22, 2019 | 137.50 | 140.31 | 135.49 | 139.98 | 776,700 | +3.44(+2.52%) |
Feb 21, 2019 | 143.58 | 145.46 | 134.29 | 136.54 | 963,794 | -4.03(-2.87%) |
Feb 20, 2019 | 140.65 | 142.38 | 137.52 | 140.57 | 695,294 | +0.31(+0.22%) |
Feb 19, 2019 | 137.60 | 140.73 | 137.60 | 140.26 | 608,972 | +1.81(+1.31%) |
Feb 15, 2019 | 134.90 | 139.24 | 134.00 | 138.45 | 877,600 | +3.57(+2.65%) |
Feb 14, 2019 | 135.00 | 135.95 | 132.53 | 134.88 | 664,623 | +0.14(+0.10%) |
Feb 13, 2019 | 133.59 | 135.72 | 131.13 | 134.74 | 998,445 | +1.83(+1.38%) |
Feb 12, 2019 | 127.90 | 133.26 | 127.90 | 132.91 | 880,340 | +5.91(+4.65%) |
Feb 11, 2019 | 130.00 | 132.79 | 126.95 | 127.00 | 1,225,401 | -0.87(-0.68%) |
Feb 08, 2019 | 135.92 | 136.47 | 126.14 | 127.87 | 2,149,700 | -9.57(-6.96%) |
Feb 07, 2019 | 144.30 | 147.55 | 134.13 | 137.44 | 2,353,134 | -4.05(-2.86%) |
Feb 06, 2019 | 141.84 | 142.31 | 139.06 | 141.49 | 1,093,212 | -0.22(-0.16%) |
Feb 05, 2019 | 141.85 | 144.99 | 141.09 | 141.71 | 1,143,882 | +0.11(+0.08%) |
Feb 04, 2019 | 139.06 | 141.75 | 137.31 | 141.60 | 732,262 | +1.95(+1.40%) |
Feb 01, 2019 | 140.00 | 140.47 | 135.03 | 139.65 | 1,404,500 | -0.06(-0.04%) |
Jan 31, 2019 | 130.72 | 139.89 | 130.40 | 139.71 | 2,353,793 | +9.78(+7.53%) |
Jan 30, 2019 | 118.27 | 130.00 | 117.75 | 129.93 | 1,781,407 | +14.12(+12.19%) |
Jan 29, 2019 | 116.36 | 116.83 | 113.96 | 115.81 | 483,942 | -0.22(-0.19%) |
Jan 28, 2019 | 121.51 | 122.38 | 115.90 | 116.03 | 640,273 | -6.73(-5.48%) |
Jan 25, 2019 | 122.00 | 122.98 | 119.13 | 122.76 | 567,300 | +1.74(+1.44%) |
Jan 24, 2019 | 119.34 | 121.07 | 117.63 | 121.02 | 434,089 | +2.30(+1.94%) |
Jan 23, 2019 | 121.35 | 123.99 | 117.13 | 118.72 | 685,898 | -1.56(-1.30%) |
Jan 22, 2019 | 121.84 | 122.53 | 119.15 | 120.28 | 789,987 | -2.52(-2.05%) |
Jan 18, 2019 | 122.46 | 123.22 | 120.39 | 122.80 | 587,300 | +1.48(+1.22%) |
Jan 17, 2019 | 118.35 | 124.41 | 117.49 | 121.32 | 841,244 | +2.06(+1.73%) |
Jan 16, 2019 | 118.90 | 121.99 | 117.67 | 119.26 | 650,323 | +0.53(+0.45%) |
Jan 15, 2019 | 118.48 | 120.49 | 117.11 | 118.73 | 921,857 | +0.13(+0.11%) |
Jan 14, 2019 | 119.00 | 121.02 | 118.23 | 118.60 | 774,372 | -1.97(-1.63%) |
Jan 11, 2019 | 118.90 | 121.88 | 117.50 | 120.57 | 954,700 | +2.18(+1.84%) |
Jan 10, 2019 | 114.45 | 119.17 | 113.28 | 118.39 | 1,001,002 | +3.43(+2.98%) |
Jan 09, 2019 | 111.01 | 116.25 | 110.34 | 114.96 | 904,020 | +4.02(+3.62%) |
Jan 08, 2019 | 111.57 | 112.04 | 106.51 | 110.94 | 1,623,372 | +0.92(+0.84%) |
Jan 07, 2019 | 120.00 | 125.43 | 103.68 | 110.02 | 4,140,883 | -5.41(-4.69%) |
Jan 04, 2019 | 108.20 | 116.22 | 107.37 | 115.43 | 1,987,800 | +8.76(+8.21%) |
Jan 03, 2019 | 108.06 | 109.74 | 105.22 | 106.67 | 894,397 | -0.83(-0.77%) |