Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 143.29 | 143.97 | 143.08 | 143.78 | 1,208,011 | +0.32(+0.23%) |
Dec 30, 2019 | 144.09 | 144.09 | 143.02 | 143.46 | 733,294 | -0.47(-0.33%) |
Dec 27, 2019 | 143.14 | 144.03 | 143.01 | 143.93 | 978,058 | +0.99(+0.69%) |
Dec 26, 2019 | 142.50 | 143.23 | 142.37 | 142.94 | 1,131,109 | +0.75(+0.53%) |
Dec 24, 2019 | 142.41 | 142.69 | 142.03 | 142.19 | 614,615 | -0.24(-0.17%) |
Dec 23, 2019 | 143.69 | 143.88 | 141.66 | 142.43 | 1,480,449 | -1.24(-0.86%) |
Dec 20, 2019 | 143.80 | 145.00 | 142.99 | 143.67 | 2,764,633 | +0.96(+0.67%) |
Dec 19, 2019 | 141.96 | 142.75 | 141.40 | 142.71 | 2,941,983 | +0.59(+0.42%) |
Dec 18, 2019 | 143.39 | 143.73 | 141.26 | 142.12 | 2,091,740 | -1.46(-1.02%) |
Dec 17, 2019 | 142.83 | 143.83 | 142.75 | 143.58 | 1,853,640 | +0.62(+0.43%) |
Dec 16, 2019 | 142.69 | 143.25 | 142.46 | 142.96 | 1,665,556 | +0.82(+0.58%) |
Dec 13, 2019 | 140.85 | 142.40 | 140.70 | 142.14 | 1,205,305 | +0.88(+0.63%) |
Dec 12, 2019 | 139.56 | 141.52 | 139.01 | 141.26 | 1,230,927 | +1.57(+1.12%) |
Dec 11, 2019 | 140.00 | 140.72 | 139.41 | 139.69 | 1,306,052 | -0.91(-0.65%) |
Dec 10, 2019 | 140.62 | 140.89 | 140.08 | 140.60 | 1,381,935 | -0.04(-0.03%) |
Dec 09, 2019 | 139.96 | 141.12 | 139.40 | 140.63 | 1,943,098 | +0.73(+0.53%) |
Dec 06, 2019 | 139.21 | 140.17 | 138.14 | 139.90 | 1,306,373 | +1.76(+1.27%) |
Dec 05, 2019 | 138.73 | 138.94 | 137.34 | 138.14 | 1,378,121 | -0.71(-0.51%) |
Dec 04, 2019 | 137.34 | 139.28 | 136.97 | 138.85 | 1,565,189 | +1.54(+1.12%) |
Dec 03, 2019 | 136.85 | 138.56 | 135.97 | 137.31 | 1,636,691 | -0.37(-0.27%) |
Dec 02, 2019 | 139.58 | 139.95 | 137.59 | 137.68 | 1,187,116 | -1.56(-1.12%) |
Nov 29, 2019 | 139.98 | 140.34 | 138.86 | 139.24 | 738,044 | -0.55(-0.39%) |
Nov 27, 2019 | 139.54 | 140.20 | 139.17 | 139.79 | 920,053 | +0.29(+0.21%) |
Nov 26, 2019 | 138.23 | 139.67 | 137.80 | 139.50 | 1,551,735 | +1.65(+1.20%) |
Nov 25, 2019 | 139.10 | 140.01 | 137.39 | 137.85 | 1,563,963 | -1.07(-0.77%) |
Nov 22, 2019 | 137.92 | 139.49 | 137.92 | 138.92 | 1,287,987 | +1.07(+0.77%) |
Nov 21, 2019 | 140.76 | 140.77 | 137.54 | 137.85 | 1,774,737 | -2.34(-1.67%) |
Nov 20, 2019 | 140.12 | 140.75 | 138.92 | 140.19 | 1,312,695 | -0.29(-0.21%) |
Nov 19, 2019 | 140.12 | 141.22 | 139.56 | 140.48 | 1,242,473 | +0.01(+0.01%) |
Nov 18, 2019 | 139.18 | 140.77 | 138.84 | 140.47 | 1,353,268 | +1.41(+1.01%) |
Nov 15, 2019 | 139.48 | 139.62 | 138.29 | 139.06 | 1,860,994 | -0.06(-0.04%) |
Nov 14, 2019 | 139.74 | 140.29 | 138.87 | 139.12 | 1,598,119 | -0.88(-0.63%) |
Nov 13, 2019 | 138.70 | 140.41 | 138.62 | 140.00 | 1,104,784 | +0.84(+0.60%) |
Nov 12, 2019 | 138.85 | 140.03 | 138.48 | 139.16 | 1,215,606 | +0.07(+0.05%) |
Nov 11, 2019 | 138.47 | 139.47 | 138.18 | 139.09 | 1,023,455 | -0.17(-0.13%) |
Nov 08, 2019 | 140.31 | 140.78 | 138.99 | 139.27 | 1,263,944 | -1.30(-0.92%) |
Nov 07, 2019 | 140.21 | 141.68 | 139.97 | 140.56 | 2,567,675 | +0.68(+0.49%) |
Nov 06, 2019 | 137.00 | 139.93 | 136.73 | 139.88 | 2,528,567 | +3.08(+2.25%) |
Nov 05, 2019 | 136.11 | 137.64 | 135.56 | 136.80 | 3,958,013 | +1.02(+0.75%) |
Nov 04, 2019 | 139.28 | 139.28 | 135.43 | 135.78 | 2,116,095 | -2.50(-1.81%) |
Nov 01, 2019 | 140.60 | 140.81 | 137.94 | 138.28 | 1,777,768 | -1.82(-1.30%) |
Oct 31, 2019 | 140.43 | 140.98 | 138.54 | 140.10 | 1,782,053 | -0.87(-0.62%) |
Oct 30, 2019 | 137.30 | 141.63 | 136.82 | 140.98 | 2,949,159 | +4.36(+3.19%) |
Oct 29, 2019 | 135.80 | 137.19 | 135.47 | 136.62 | 2,817,972 | +0.36(+0.26%) |
Oct 28, 2019 | 137.35 | 137.83 | 136.23 | 136.26 | 2,198,527 | -0.83(-0.60%) |
Oct 25, 2019 | 138.61 | 138.61 | 135.62 | 137.09 | 2,395,380 | -1.82(-1.31%) |
Oct 24, 2019 | 138.06 | 139.16 | 137.45 | 138.91 | 1,529,447 | +0.88(+0.64%) |
Oct 23, 2019 | 136.52 | 138.20 | 136.52 | 138.03 | 1,575,679 | +1.53(+1.12%) |
Oct 22, 2019 | 139.82 | 139.82 | 136.09 | 136.50 | 2,917,521 | -4.41(-3.13%) |
Oct 21, 2019 | 141.01 | 141.27 | 140.32 | 140.91 | 1,404,916 | +0.56(+0.40%) |
Oct 18, 2019 | 141.01 | 141.24 | 140.26 | 140.35 | 1,748,938 | -0.30(-0.22%) |
Oct 17, 2019 | 142.27 | 142.47 | 140.60 | 140.65 | 1,365,139 | -1.50(-1.05%) |
Oct 16, 2019 | 142.64 | 143.04 | 141.22 | 142.15 | 1,612,982 | -0.52(-0.36%) |
Oct 15, 2019 | 143.31 | 143.99 | 142.58 | 142.67 | 1,246,215 | -0.21(-0.15%) |
Oct 14, 2019 | 142.52 | 143.44 | 141.90 | 142.88 | 1,162,873 | +0.31(+0.22%) |
Oct 11, 2019 | 144.30 | 144.30 | 142.50 | 142.57 | 2,768,645 | -0.27(-0.19%) |
Oct 10, 2019 | 144.00 | 144.74 | 142.49 | 142.83 | 2,412,587 | -1.30(-0.90%) |
Oct 09, 2019 | 143.73 | 144.80 | 143.24 | 144.13 | 1,191,182 | +1.21(+0.85%) |
Oct 08, 2019 | 145.85 | 146.19 | 142.91 | 142.91 | 2,034,401 | -3.84(-2.62%) |
Oct 07, 2019 | 148.53 | 148.90 | 146.60 | 146.76 | 1,735,838 | -2.21(-1.48%) |
Oct 04, 2019 | 143.98 | 149.31 | 143.94 | 148.96 | 2,729,262 | +5.16(+3.59%) |
Oct 03, 2019 | 144.07 | 144.59 | 142.86 | 143.81 | 1,274,595 | -0.33(-0.23%) |
Oct 02, 2019 | 145.09 | 145.65 | 143.38 | 144.14 | 1,539,107 | -1.67(-1.15%) |
Oct 01, 2019 | 148.75 | 148.90 | 145.75 | 145.81 | 1,120,208 | -2.58(-1.74%) |
Sep 30, 2019 | 147.54 | 148.98 | 147.36 | 148.39 | 1,330,065 | +0.85(+0.58%) |
Sep 27, 2019 | 147.89 | 147.99 | 146.63 | 147.54 | 917,007 | +0.05(+0.03%) |
Sep 26, 2019 | 145.53 | 148.12 | 145.53 | 147.49 | 1,179,695 | +1.53(+1.05%) |
Sep 25, 2019 | 146.13 | 146.37 | 145.18 | 145.96 | 1,167,447 | -0.04(-0.03%) |
Sep 24, 2019 | 145.38 | 147.35 | 145.19 | 146.00 | 1,870,593 | +1.04(+0.72%) |
Sep 23, 2019 | 144.54 | 146.05 | 144.37 | 144.97 | 1,585,587 | +0.03(+0.02%) |
Sep 20, 2019 | 145.17 | 145.92 | 144.26 | 144.94 | 2,339,135 | -0.75(-0.52%) |
Sep 19, 2019 | 146.16 | 147.02 | 145.47 | 145.69 | 1,560,355 | -0.22(-0.15%) |
Sep 18, 2019 | 146.10 | 147.04 | 144.97 | 145.91 | 1,468,687 | -0.21(-0.14%) |
Sep 17, 2019 | 145.20 | 146.16 | 144.43 | 146.12 | 1,736,585 | +1.07(+0.74%) |
Sep 16, 2019 | 145.17 | 145.46 | 144.26 | 145.05 | 1,401,095 | -0.38(-0.26%) |
Sep 13, 2019 | 146.68 | 146.84 | 144.97 | 145.44 | 2,037,571 | -1.03(-0.71%) |
Sep 12, 2019 | 147.06 | 147.41 | 144.70 | 146.47 | 2,433,235 | +0.33(+0.23%) |
Sep 11, 2019 | 145.53 | 146.45 | 144.73 | 146.14 | 1,590,647 | +0.38(+0.26%) |
Sep 10, 2019 | 146.77 | 146.77 | 144.44 | 145.76 | 1,405,786 | -0.86(-0.59%) |
Sep 09, 2019 | 148.32 | 148.32 | 145.91 | 146.62 | 1,120,743 | -0.70(-0.48%) |
Sep 06, 2019 | 146.88 | 148.13 | 146.66 | 147.32 | 936,533 | +0.36(+0.25%) |
Sep 05, 2019 | 147.60 | 148.38 | 146.23 | 146.96 | 1,110,882 | +0.71(+0.49%) |
Sep 04, 2019 | 145.61 | 147.00 | 145.12 | 146.24 | 1,529,344 | +1.18(+0.81%) |
Sep 03, 2019 | 142.29 | 145.22 | 142.29 | 145.06 | 1,609,613 | +2.09(+1.46%) |
Aug 30, 2019 | 144.55 | 144.55 | 142.04 | 142.97 | 2,111,353 | -1.00(-0.69%) |
Aug 29, 2019 | 144.51 | 144.76 | 142.75 | 143.97 | 1,545,374 | +0.34(+0.24%) |
Aug 28, 2019 | 141.94 | 144.00 | 141.64 | 143.63 | 1,754,542 | +1.34(+0.95%) |
Aug 27, 2019 | 142.62 | 143.15 | 141.57 | 142.29 | 1,882,128 | +0.29(+0.21%) |
Aug 26, 2019 | 140.89 | 142.07 | 140.22 | 142.00 | 972,816 | +1.82(+1.30%) |
Aug 23, 2019 | 141.80 | 143.16 | 139.53 | 140.18 | 1,458,468 | -1.83(-1.29%) |
Aug 22, 2019 | 142.22 | 142.72 | 141.05 | 142.00 | 1,495,006 | +0.25(+0.17%) |
Aug 21, 2019 | 141.62 | 142.19 | 141.05 | 141.76 | 1,129,470 | +0.25(+0.17%) |
Aug 20, 2019 | 142.61 | 143.19 | 141.35 | 141.51 | 1,075,196 | -0.97(-0.68%) |
Aug 19, 2019 | 143.31 | 143.34 | 142.27 | 142.48 | 1,545,348 | +0.31(+0.22%) |
Aug 16, 2019 | 141.08 | 142.67 | 140.50 | 142.17 | 1,405,455 | +1.34(+0.96%) |
Aug 15, 2019 | 139.75 | 141.33 | 139.22 | 140.82 | 1,448,822 | +1.13(+0.81%) |
Aug 14, 2019 | 143.65 | 144.85 | 139.41 | 139.69 | 2,868,913 | -5.62(-3.87%) |
Aug 13, 2019 | 143.50 | 146.11 | 142.88 | 145.31 | 1,949,603 | +1.64(+1.14%) |
Aug 12, 2019 | 144.08 | 146.27 | 142.54 | 143.67 | 1,644,827 | -2.36(-1.62%) |
Aug 09, 2019 | 144.14 | 146.59 | 143.63 | 146.03 | 2,312,257 | +1.68(+1.17%) |
Aug 08, 2019 | 141.39 | 144.52 | 141.38 | 144.35 | 2,459,519 | +3.32(+2.35%) |
Aug 07, 2019 | 137.93 | 142.00 | 136.38 | 141.03 | 2,639,871 | +1.88(+1.35%) |
Aug 06, 2019 | 135.46 | 139.45 | 134.92 | 139.14 | 2,229,208 | +3.29(+2.42%) |
Aug 05, 2019 | 138.32 | 138.98 | 135.30 | 135.85 | 2,270,405 | -3.46(-2.48%) |
Aug 02, 2019 | 138.87 | 140.01 | 137.48 | 139.31 | 1,984,121 | +1.02(+0.73%) |
Aug 01, 2019 | 139.42 | 139.91 | 137.81 | 138.29 | 1,982,809 | -1.54(-1.10%) |
Jul 31, 2019 | 140.66 | 141.13 | 139.10 | 139.83 | 2,734,615 | -0.43(-0.31%) |
Jul 30, 2019 | 139.81 | 140.62 | 139.53 | 140.26 | 1,665,283 | +0.03(+0.02%) |
Jul 29, 2019 | 139.93 | 140.94 | 139.57 | 140.23 | 2,172,051 | +0.28(+0.20%) |
Jul 26, 2019 | 137.94 | 140.03 | 137.20 | 139.95 | 1,792,179 | +1.79(+1.30%) |
Jul 25, 2019 | 139.21 | 139.30 | 137.78 | 138.15 | 1,663,044 | -0.52(-0.38%) |
Jul 24, 2019 | 134.04 | 138.72 | 133.74 | 138.68 | 2,517,197 | +4.43(+3.30%) |
Jul 23, 2019 | 135.08 | 135.37 | 132.99 | 134.25 | 2,194,145 | -0.96(-0.71%) |
Jul 22, 2019 | 135.57 | 136.06 | 134.59 | 135.21 | 1,198,457 | -0.45(-0.33%) |
Jul 19, 2019 | 137.99 | 137.99 | 135.61 | 135.66 | 1,350,693 | -2.15(-1.56%) |
Jul 18, 2019 | 137.72 | 137.96 | 136.68 | 137.81 | 896,377 | +0.17(+0.12%) |
Jul 17, 2019 | 138.42 | 138.78 | 137.55 | 137.64 | 1,390,181 | -0.91(-0.65%) |
Jul 16, 2019 | 138.70 | 139.32 | 137.82 | 138.55 | 1,622,264 | +0.07(+0.05%) |
Jul 15, 2019 | 136.86 | 138.48 | 136.32 | 138.47 | 1,356,427 | +1.82(+1.33%) |
Jul 12, 2019 | 136.41 | 136.71 | 135.53 | 136.65 | 1,070,979 | +0.52(+0.38%) |
Jul 11, 2019 | 136.53 | 136.68 | 135.58 | 136.13 | 1,136,254 | -0.32(-0.23%) |
Jul 10, 2019 | 136.67 | 137.19 | 136.16 | 136.45 | 1,269,675 | -0.09(-0.07%) |
Jul 09, 2019 | 135.64 | 137.12 | 135.38 | 136.54 | 1,221,859 | -0.16(-0.12%) |
Jul 08, 2019 | 136.77 | 137.16 | 136.33 | 136.71 | 1,282,323 | -0.17(-0.13%) |
Jul 05, 2019 | 137.41 | 137.50 | 136.22 | 136.88 | 1,148,805 | -0.58(-0.42%) |
Jul 03, 2019 | 136.31 | 137.82 | 136.21 | 137.46 | 1,406,767 | +1.67(+1.23%) |
Jul 02, 2019 | 134.94 | 136.08 | 134.59 | 135.78 | 2,299,446 | +0.53(+0.39%) |
Jul 01, 2019 | 135.78 | 135.84 | 134.56 | 135.25 | 2,317,252 | +0.50(+0.37%) |
Jun 28, 2019 | 135.27 | 135.34 | 134.33 | 134.75 | 3,027,336 | +0.12(+0.09%) |
Jun 27, 2019 | 134.47 | 135.04 | 134.00 | 134.63 | 1,662,663 | +0.15(+0.11%) |
Jun 26, 2019 | 138.04 | 138.04 | 134.43 | 134.49 | 1,589,016 | -3.60(-2.61%) |
Jun 25, 2019 | 137.69 | 138.46 | 137.18 | 138.09 | 1,789,642 | +0.79(+0.57%) |
Jun 24, 2019 | 135.88 | 138.27 | 135.88 | 137.30 | 1,499,354 | +0.40(+0.29%) |
Jun 21, 2019 | 135.40 | 137.65 | 135.40 | 136.90 | 2,388,771 | +0.26(+0.19%) |
Jun 20, 2019 | 134.99 | 136.84 | 134.99 | 136.64 | 2,006,816 | +0.60(+0.44%) |
Jun 19, 2019 | 135.19 | 136.25 | 134.99 | 136.04 | 1,942,850 | +1.21(+0.90%) |
Jun 18, 2019 | 135.28 | 136.10 | 134.63 | 134.83 | 1,766,886 | -0.24(-0.18%) |
Jun 17, 2019 | 137.23 | 138.36 | 134.86 | 135.07 | 1,316,162 | -1.70(-1.25%) |
Jun 14, 2019 | 135.78 | 137.02 | 135.22 | 136.78 | 1,275,662 | +1.29(+0.95%) |
Jun 13, 2019 | 135.59 | 135.62 | 134.65 | 135.49 | 1,308,050 | +0.06(+0.05%) |
Jun 12, 2019 | 135.58 | 136.34 | 135.19 | 135.42 | 1,272,098 | +0.14(+0.11%) |
Jun 11, 2019 | 136.02 | 136.21 | 135.03 | 135.28 | 1,130,132 | -0.34(-0.25%) |
Jun 10, 2019 | 136.54 | 136.62 | 135.23 | 135.62 | 1,534,889 | -0.41(-0.30%) |
Jun 07, 2019 | 135.38 | 136.83 | 135.13 | 136.03 | 1,972,926 | +0.71(+0.52%) |
Jun 06, 2019 | 136.43 | 136.50 | 135.11 | 135.32 | 1,603,246 | -0.69(-0.51%) |
Jun 05, 2019 | 134.17 | 136.21 | 133.94 | 136.01 | 1,603,091 | +1.88(+1.40%) |
Jun 04, 2019 | 135.24 | 135.53 | 133.97 | 134.13 | 2,362,982 | -0.42(-0.31%) |
Jun 03, 2019 | 131.96 | 134.66 | 131.96 | 134.55 | 1,530,465 | +1.58(+1.19%) |
May 31, 2019 | 132.09 | 133.14 | 131.77 | 132.96 | 1,390,463 | +0.26(+0.20%) |
May 30, 2019 | 133.35 | 133.76 | 131.80 | 132.70 | 1,304,069 | -0.16(-0.12%) |
May 29, 2019 | 132.57 | 132.95 | 131.50 | 132.86 | 1,514,597 | -0.46(-0.34%) |
May 28, 2019 | 134.85 | 135.36 | 133.29 | 133.32 | 1,183,921 | -1.56(-1.15%) |
May 24, 2019 | 134.24 | 135.07 | 133.66 | 134.88 | 1,019,145 | +1.00(+0.75%) |
May 23, 2019 | 133.85 | 134.16 | 132.72 | 133.87 | 1,395,147 | -0.87(-0.64%) |
May 22, 2019 | 133.09 | 135.07 | 132.67 | 134.74 | 1,269,513 | +1.65(+1.24%) |
May 21, 2019 | 132.78 | 133.49 | 132.69 | 133.09 | 1,372,160 | +0.42(+0.32%) |
May 20, 2019 | 131.98 | 133.18 | 131.54 | 132.67 | 1,435,187 | +0.69(+0.52%) |
May 17, 2019 | 131.53 | 133.07 | 131.46 | 131.98 | 1,582,713 | -0.57(-0.43%) |
May 16, 2019 | 131.03 | 132.94 | 130.45 | 132.55 | 1,051,762 | +1.78(+1.36%) |
May 15, 2019 | 130.01 | 131.74 | 130.01 | 130.78 | 1,063,269 | -0.19(-0.15%) |
May 14, 2019 | 130.28 | 132.35 | 130.28 | 130.97 | 1,326,781 | +0.48(+0.37%) |
May 13, 2019 | 130.33 | 131.41 | 129.61 | 130.49 | 1,444,272 | -1.26(-0.95%) |
May 10, 2019 | 129.34 | 131.95 | 129.08 | 131.74 | 1,276,431 | +1.89(+1.46%) |
May 09, 2019 | 129.03 | 130.42 | 128.72 | 129.85 | 1,222,160 | -0.12(-0.09%) |
May 08, 2019 | 130.03 | 130.99 | 129.41 | 129.97 | 1,143,865 | -0.01(-0.01%) |
May 07, 2019 | 132.68 | 132.68 | 129.44 | 129.98 | 1,674,882 | -1.86(-1.41%) |
May 06, 2019 | 130.86 | 132.30 | 130.63 | 131.84 | 1,028,821 | -0.20(-0.15%) |
May 03, 2019 | 131.78 | 132.68 | 131.05 | 132.03 | 1,314,881 | +0.66(+0.50%) |
May 02, 2019 | 131.53 | 132.30 | 130.45 | 131.38 | 1,458,563 | +0.09(+0.07%) |
May 01, 2019 | 129.59 | 132.54 | 129.26 | 131.29 | 2,121,088 | -0.88(-0.67%) |
Apr 30, 2019 | 131.13 | 132.21 | 130.35 | 132.17 | 2,225,596 | +1.43(+1.09%) |
Apr 29, 2019 | 130.14 | 131.44 | 129.84 | 130.74 | 1,277,454 | +0.59(+0.45%) |
Apr 26, 2019 | 129.15 | 130.22 | 128.99 | 130.15 | 1,326,745 | +1.16(+0.90%) |
Apr 25, 2019 | 127.43 | 129.26 | 126.78 | 129.00 | 1,444,457 | +1.06(+0.83%) |
Apr 24, 2019 | 126.53 | 128.72 | 126.03 | 127.94 | 2,068,236 | +1.77(+1.41%) |
Apr 23, 2019 | 125.85 | 126.55 | 125.50 | 126.16 | 1,091,113 | +0.51(+0.41%) |
Apr 22, 2019 | 125.64 | 125.75 | 124.85 | 125.65 | 939,258 | -0.56(-0.45%) |
Apr 18, 2019 | 125.44 | 127.86 | 125.44 | 126.22 | 1,430,451 | +0.79(+0.63%) |
Apr 17, 2019 | 126.21 | 127.07 | 125.03 | 125.43 | 1,556,768 | -2.20(-1.73%) |
Apr 16, 2019 | 126.90 | 127.69 | 126.86 | 127.63 | 1,287,989 | +1.14(+0.90%) |
Apr 15, 2019 | 126.60 | 126.92 | 126.21 | 126.49 | 1,269,735 | -0.19(-0.15%) |
Apr 12, 2019 | 126.06 | 126.90 | 125.51 | 126.68 | 1,696,085 | +1.08(+0.86%) |
Apr 11, 2019 | 125.35 | 125.96 | 125.07 | 125.61 | 1,220,482 | +0.53(+0.42%) |
Apr 10, 2019 | 124.34 | 125.21 | 124.20 | 125.08 | 1,102,307 | +0.77(+0.62%) |
Apr 09, 2019 | 124.25 | 124.32 | 123.54 | 124.32 | 1,207,555 | -0.54(-0.43%) |
Apr 08, 2019 | 125.00 | 125.16 | 124.23 | 124.85 | 1,170,931 | -0.39(-0.31%) |
Apr 05, 2019 | 124.71 | 125.44 | 124.38 | 125.24 | 1,528,224 | +0.75(+0.60%) |
Apr 04, 2019 | 125.25 | 125.27 | 123.96 | 124.50 | 2,495,640 | -0.97(-0.78%) |
Apr 03, 2019 | 127.25 | 127.43 | 124.87 | 125.47 | 2,127,913 | -1.88(-1.48%) |
Apr 02, 2019 | 128.77 | 128.86 | 127.18 | 127.36 | 1,507,400 | -1.41(-1.10%) |
Apr 01, 2019 | 127.99 | 128.88 | 127.75 | 128.77 | 1,588,243 | +1.26(+0.99%) |
Mar 29, 2019 | 127.07 | 127.60 | 126.68 | 127.51 | 2,205,384 | +0.91(+0.72%) |
Mar 28, 2019 | 126.44 | 127.02 | 125.43 | 126.60 | 1,456,559 | +0.22(+0.17%) |
Mar 27, 2019 | 125.24 | 127.28 | 125.12 | 126.38 | 1,997,818 | +1.37(+1.10%) |
Mar 26, 2019 | 124.87 | 125.39 | 124.42 | 125.01 | 1,504,982 | +0.60(+0.48%) |
Mar 25, 2019 | 124.53 | 124.96 | 123.88 | 124.41 | 1,274,191 | +0.05(+0.04%) |
Mar 22, 2019 | 123.20 | 125.67 | 122.89 | 124.36 | 1,712,125 | +0.41(+0.33%) |
Mar 21, 2019 | 121.48 | 124.18 | 121.39 | 123.95 | 1,268,781 | +1.98(+1.63%) |
Mar 20, 2019 | 123.10 | 123.66 | 121.94 | 121.97 | 1,602,731 | -0.89(-0.72%) |
Mar 19, 2019 | 123.95 | 124.97 | 122.82 | 122.86 | 1,855,521 | -1.52(-1.22%) |
Mar 18, 2019 | 123.75 | 124.83 | 123.47 | 124.38 | 1,855,012 | +0.93(+0.76%) |
Mar 15, 2019 | 122.26 | 123.96 | 122.26 | 123.44 | 2,548,876 | +0.86(+0.70%) |
Mar 14, 2019 | 122.17 | 123.08 | 121.67 | 122.58 | 1,555,304 | +0.80(+0.65%) |
Mar 13, 2019 | 121.63 | 122.42 | 121.22 | 121.79 | 1,658,177 | +0.38(+0.31%) |
Mar 12, 2019 | 121.17 | 121.96 | 121.04 | 121.41 | 1,246,030 | +0.62(+0.52%) |
Mar 11, 2019 | 120.44 | 121.03 | 120.09 | 120.78 | 1,510,877 | +0.95(+0.79%) |
Mar 08, 2019 | 119.51 | 120.27 | 119.17 | 119.83 | 1,157,576 | -0.29(-0.24%) |
Mar 07, 2019 | 120.21 | 120.56 | 119.50 | 120.12 | 1,375,441 | -0.55(-0.46%) |
Mar 06, 2019 | 120.76 | 121.82 | 120.41 | 120.67 | 1,019,128 | -0.23(-0.19%) |
Mar 05, 2019 | 121.10 | 121.38 | 120.21 | 120.90 | 1,452,007 | -0.03(-0.02%) |
Mar 04, 2019 | 121.64 | 122.07 | 119.92 | 120.93 | 1,437,485 | -0.50(-0.41%) |
Mar 01, 2019 | 121.96 | 122.58 | 121.34 | 121.42 | 1,845,604 | +0.20(+0.16%) |
Feb 28, 2019 | 120.51 | 121.24 | 120.41 | 121.22 | 2,308,955 | +0.79(+0.65%) |
Feb 27, 2019 | 121.60 | 122.25 | 120.44 | 120.44 | 1,662,605 | -1.94(-1.58%) |
Feb 26, 2019 | 122.17 | 123.19 | 121.81 | 122.38 | 1,425,017 | -0.18(-0.15%) |
Feb 25, 2019 | 122.28 | 123.07 | 121.85 | 122.56 | 1,479,679 | +0.78(+0.64%) |
Feb 22, 2019 | 122.39 | 122.54 | 121.52 | 121.78 | 1,562,286 | -0.18(-0.15%) |
Feb 21, 2019 | 122.10 | 122.86 | 121.52 | 121.96 | 1,654,867 | -0.09(-0.07%) |
Feb 20, 2019 | 121.31 | 122.06 | 120.58 | 122.05 | 1,222,975 | +0.95(+0.79%) |
Feb 19, 2019 | 120.40 | 121.38 | 119.88 | 121.10 | 1,182,567 | +0.50(+0.41%) |
Feb 15, 2019 | 119.41 | 120.63 | 119.41 | 120.60 | 1,568,582 | +2.25(+1.90%) |
Feb 14, 2019 | 119.22 | 119.22 | 117.59 | 118.35 | 1,973,844 | -1.62(-1.35%) |
Feb 13, 2019 | 119.91 | 121.01 | 119.65 | 119.97 | 1,645,914 | +0.25(+0.20%) |
Feb 12, 2019 | 118.84 | 120.02 | 118.21 | 119.72 | 1,568,277 | +1.51(+1.28%) |
Feb 11, 2019 | 118.37 | 118.55 | 117.08 | 118.21 | 1,595,333 | +0.20(+0.17%) |
Feb 08, 2019 | 117.80 | 118.11 | 116.41 | 118.01 | 2,080,102 | -0.25(-0.21%) |
Feb 07, 2019 | 117.63 | 118.75 | 117.11 | 118.26 | 2,458,726 | +0.67(+0.57%) |
Feb 06, 2019 | 119.16 | 119.50 | 117.31 | 117.59 | 4,140,715 | -4.19(-3.44%) |
Feb 05, 2019 | 121.32 | 121.78 | 120.32 | 121.78 | 2,102,102 | +0.53(+0.43%) |
Feb 04, 2019 | 120.56 | 121.26 | 119.98 | 121.25 | 1,718,067 | +0.33(+0.27%) |
Feb 01, 2019 | 120.59 | 121.13 | 119.98 | 120.93 | 1,470,497 | +0.47(+0.39%) |
Jan 31, 2019 | 119.81 | 120.66 | 119.04 | 120.45 | 2,874,562 | +0.23(+0.19%) |
Jan 30, 2019 | 119.14 | 120.45 | 118.47 | 120.23 | 1,455,336 | +1.27(+1.07%) |
Jan 29, 2019 | 119.17 | 119.59 | 118.34 | 118.96 | 1,245,986 | -0.53(-0.45%) |
Jan 28, 2019 | 119.24 | 119.96 | 118.35 | 119.50 | 1,461,555 | -0.27(-0.23%) |
Jan 25, 2019 | 120.51 | 121.70 | 119.50 | 119.77 | 1,744,427 | -0.11(-0.09%) |
Jan 24, 2019 | 119.22 | 120.17 | 118.47 | 119.88 | 1,402,928 | +0.32(+0.27%) |
Jan 23, 2019 | 118.76 | 119.83 | 117.85 | 119.56 | 1,339,341 | +0.82(+0.69%) |
Jan 22, 2019 | 120.52 | 120.85 | 118.28 | 118.73 | 2,686,405 | -2.21(-1.83%) |
Jan 18, 2019 | 120.89 | 121.51 | 120.35 | 120.94 | 2,474,871 | +0.66(+0.55%) |
Jan 17, 2019 | 120.43 | 121.02 | 119.69 | 120.28 | 2,306,463 | -0.09(-0.08%) |
Jan 16, 2019 | 120.84 | 121.23 | 119.71 | 120.37 | 1,998,669 | +0.46(+0.39%) |
Jan 15, 2019 | 119.22 | 120.53 | 117.99 | 119.91 | 2,365,087 | +1.46(+1.23%) |
Jan 14, 2019 | 116.88 | 118.60 | 116.48 | 118.45 | 2,074,056 | +1.19(+1.02%) |
Jan 11, 2019 | 116.79 | 117.64 | 116.10 | 117.26 | 1,436,256 | -0.01(-0.01%) |
Jan 10, 2019 | 116.27 | 117.36 | 115.68 | 117.27 | 1,444,019 | +1.42(+1.23%) |
Jan 09, 2019 | 115.41 | 116.24 | 114.92 | 115.85 | 2,653,177 | +1.43(+1.25%) |
Jan 08, 2019 | 115.80 | 116.19 | 113.60 | 114.42 | 1,797,646 | -0.89(-0.77%) |
Jan 07, 2019 | 115.75 | 116.59 | 114.79 | 115.30 | 1,545,213 | -0.94(-0.81%) |
Jan 04, 2019 | 114.45 | 116.71 | 114.45 | 116.25 | 2,184,483 | +3.38(+2.99%) |
Jan 03, 2019 | 114.47 | 115.20 | 112.67 | 112.87 | 1,928,742 | -2.37(-2.06%) |