Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.34 | 104.25 | 98.91 | 103.80 | 2,347,000 | +2.16(+2.13%) |
Feb 27, 2020 | 101.96 | 105.69 | 100.43 | 101.64 | 2,444,059 | -2.02(-1.95%) |
Feb 26, 2020 | 107.36 | 108.18 | 103.58 | 103.66 | 1,964,957 | -2.72(-2.56%) |
Feb 25, 2020 | 111.92 | 111.97 | 106.17 | 106.38 | 2,829,651 | -5.27(-4.72%) |
Feb 24, 2020 | 113.29 | 114.75 | 111.02 | 111.65 | 1,396,330 | -4.69(-4.03%) |
Feb 21, 2020 | 117.03 | 117.66 | 116.05 | 116.34 | 710,300 | -1.20(-1.02%) |
Feb 20, 2020 | 116.53 | 117.61 | 115.78 | 117.54 | 739,229 | +0.54(+0.46%) |
Feb 19, 2020 | 116.60 | 117.43 | 116.33 | 117.00 | 705,306 | +0.60(+0.52%) |
Feb 18, 2020 | 116.41 | 117.07 | 114.33 | 116.40 | 960,521 | -0.70(-0.60%) |
Feb 14, 2020 | 117.88 | 118.49 | 116.73 | 117.10 | 576,700 | -0.78(-0.66%) |
Feb 13, 2020 | 118.93 | 119.26 | 117.10 | 117.88 | 986,242 | -1.40(-1.17%) |
Feb 12, 2020 | 118.61 | 119.62 | 118.14 | 119.28 | 815,887 | +1.40(+1.19%) |
Feb 11, 2020 | 118.63 | 119.67 | 117.81 | 117.88 | 807,063 | -0.20(-0.17%) |
Feb 10, 2020 | 116.94 | 118.10 | 116.88 | 118.08 | 597,245 | +0.82(+0.70%) |
Feb 07, 2020 | 117.49 | 118.10 | 116.51 | 117.26 | 812,700 | -0.27(-0.23%) |
Feb 06, 2020 | 116.08 | 118.22 | 115.87 | 117.53 | 1,173,729 | +2.01(+1.74%) |
Feb 05, 2020 | 115.80 | 117.09 | 114.60 | 115.52 | 1,163,611 | +0.40(+0.35%) |
Feb 04, 2020 | 113.62 | 115.45 | 112.70 | 115.12 | 1,258,261 | +1.54(+1.36%) |
Feb 03, 2020 | 111.00 | 114.62 | 111.00 | 113.58 | 2,075,619 | -0.73(-0.64%) |
Jan 31, 2020 | 114.37 | 114.91 | 113.22 | 114.31 | 2,115,900 | -0.06(-0.05%) |
Jan 30, 2020 | 113.70 | 114.50 | 112.90 | 114.37 | 960,826 | +0.42(+0.37%) |
Jan 29, 2020 | 114.38 | 114.89 | 113.39 | 113.95 | 996,238 | +0.18(+0.16%) |
Jan 28, 2020 | 115.01 | 115.45 | 113.66 | 113.77 | 941,983 | -0.56(-0.49%) |
Jan 27, 2020 | 113.49 | 114.75 | 112.67 | 114.33 | 911,538 | -1.15(-1.00%) |
Jan 24, 2020 | 115.96 | 116.58 | 115.04 | 115.48 | 875,400 | -0.03(-0.03%) |
Jan 23, 2020 | 115.00 | 115.56 | 113.77 | 115.51 | 779,665 | +0.63(+0.55%) |
Jan 22, 2020 | 114.02 | 115.50 | 114.01 | 114.88 | 696,946 | +0.99(+0.87%) |
Jan 21, 2020 | 113.23 | 114.16 | 112.96 | 113.89 | 1,008,538 | +0.14(+0.12%) |
Jan 17, 2020 | 115.44 | 115.58 | 113.55 | 113.75 | 1,353,800 | -1.03(-0.90%) |
Jan 16, 2020 | 114.63 | 114.97 | 113.75 | 114.78 | 1,067,594 | +0.86(+0.75%) |
Jan 15, 2020 | 113.90 | 114.47 | 113.56 | 113.92 | 712,643 | +0.24(+0.21%) |
Jan 14, 2020 | 113.04 | 114.15 | 112.64 | 113.68 | 958,501 | +0.24(+0.21%) |
Jan 13, 2020 | 110.70 | 114.71 | 110.30 | 113.44 | 1,324,204 | +0.82(+0.73%) |
Jan 10, 2020 | 112.38 | 113.30 | 111.80 | 112.62 | 894,100 | +0.91(+0.81%) |
Jan 09, 2020 | 111.02 | 112.65 | 110.62 | 111.71 | 1,155,972 | +0.23(+0.21%) |
Jan 08, 2020 | 112.35 | 112.53 | 110.36 | 111.48 | 1,580,285 | -0.55(-0.49%) |
Jan 07, 2020 | 111.59 | 112.82 | 110.69 | 112.03 | 981,505 | -0.77(-0.68%) |
Jan 06, 2020 | 111.98 | 113.49 | 111.76 | 112.80 | 728,651 | +0.51(+0.45%) |
Jan 03, 2020 | 111.03 | 112.78 | 111.03 | 112.29 | 661,000 | +0.03(+0.03%) |
Jan 02, 2020 | 111.35 | 112.69 | 111.31 | 112.26 | 982,737 | +1.30(+1.17%) |
Dec 31, 2019 | 111.25 | 112.78 | 110.57 | 110.96 | 534,500 | -0.72(-0.64%) |
Dec 30, 2019 | 111.87 | 112.00 | 110.94 | 111.68 | 679,927 | -0.12(-0.11%) |
Dec 27, 2019 | 112.29 | 112.29 | 110.73 | 111.80 | 489,100 | -0.27(-0.24%) |
Dec 26, 2019 | 112.04 | 113.23 | 111.63 | 112.07 | 480,631 | +0.49(+0.44%) |
Dec 24, 2019 | 111.72 | 111.99 | 111.02 | 111.58 | 179,300 | -0.17(-0.15%) |
Dec 23, 2019 | 111.92 | 112.15 | 111.02 | 111.75 | 720,059 | +0.07(+0.06%) |
Dec 20, 2019 | 113.50 | 113.63 | 111.49 | 111.68 | 1,149,200 | -1.00(-0.89%) |
Dec 19, 2019 | 111.64 | 112.78 | 111.14 | 112.68 | 843,616 | +0.51(+0.45%) |
Dec 18, 2019 | 110.88 | 112.63 | 110.12 | 112.17 | 690,053 | +1.17(+1.05%) |
Dec 17, 2019 | 113.79 | 114.04 | 110.95 | 111.00 | 1,101,970 | -2.18(-1.93%) |
Dec 16, 2019 | 113.38 | 114.49 | 113.07 | 113.18 | 667,845 | -0.13(-0.11%) |
Dec 13, 2019 | 114.09 | 114.84 | 113.24 | 113.31 | 714,300 | -0.46(-0.40%) |
Dec 12, 2019 | 113.34 | 115.06 | 112.90 | 113.77 | 948,401 | +0.24(+0.21%) |
Dec 11, 2019 | 112.93 | 113.88 | 112.89 | 113.53 | 525,431 | +1.14(+1.01%) |
Dec 10, 2019 | 113.46 | 113.79 | 112.27 | 112.39 | 617,531 | -1.08(-0.95%) |
Dec 09, 2019 | 112.53 | 113.79 | 112.50 | 113.47 | 534,504 | +0.54(+0.48%) |
Dec 06, 2019 | 114.04 | 114.04 | 112.88 | 112.93 | 442,500 | -0.38(-0.34%) |
Dec 05, 2019 | 112.66 | 114.00 | 112.54 | 113.31 | 800,031 | +0.74(+0.66%) |
Dec 04, 2019 | 113.62 | 113.73 | 112.56 | 112.57 | 716,580 | -0.45(-0.40%) |
Dec 03, 2019 | 114.86 | 115.32 | 112.29 | 113.02 | 1,657,705 | -3.37(-2.90%) |
Dec 02, 2019 | 117.71 | 118.00 | 116.20 | 116.39 | 821,590 | -1.49(-1.26%) |
Nov 29, 2019 | 118.26 | 118.36 | 117.59 | 117.88 | 258,400 | -0.76(-0.64%) |
Nov 27, 2019 | 117.38 | 118.67 | 117.32 | 118.64 | 746,700 | +1.32(+1.13%) |
Nov 26, 2019 | 117.43 | 117.57 | 116.55 | 117.32 | 927,187 | +0.16(+0.14%) |
Nov 25, 2019 | 117.50 | 118.40 | 117.07 | 117.16 | 591,610 | +0.04(+0.03%) |
Nov 22, 2019 | 116.58 | 117.29 | 115.59 | 117.12 | 655,700 | +0.85(+0.73%) |
Nov 21, 2019 | 116.85 | 116.95 | 115.84 | 116.27 | 635,039 | -0.31(-0.27%) |
Nov 20, 2019 | 116.96 | 117.76 | 116.22 | 116.58 | 774,823 | -0.73(-0.62%) |
Nov 19, 2019 | 117.00 | 117.94 | 116.53 | 117.31 | 569,528 | +0.44(+0.38%) |
Nov 18, 2019 | 116.42 | 117.26 | 116.27 | 116.87 | 552,899 | +0.47(+0.40%) |
Nov 15, 2019 | 116.60 | 117.04 | 115.96 | 116.40 | 564,700 | +0.12(+0.10%) |
Nov 14, 2019 | 115.86 | 116.49 | 115.41 | 116.28 | 448,094 | +0.46(+0.40%) |
Nov 13, 2019 | 115.40 | 116.26 | 114.84 | 115.82 | 525,438 | +0.12(+0.10%) |
Nov 12, 2019 | 116.11 | 116.75 | 115.46 | 115.70 | 777,149 | -0.17(-0.15%) |
Nov 11, 2019 | 115.43 | 116.29 | 114.60 | 115.87 | 501,205 | +0.45(+0.39%) |
Nov 08, 2019 | 114.40 | 115.51 | 113.03 | 115.42 | 692,100 | +0.83(+0.72%) |
Nov 07, 2019 | 114.52 | 115.29 | 114.15 | 114.59 | 555,612 | +0.85(+0.75%) |
Nov 06, 2019 | 113.52 | 114.44 | 112.92 | 113.74 | 724,960 | +0.35(+0.31%) |
Nov 05, 2019 | 111.33 | 113.58 | 111.02 | 113.39 | 742,181 | +1.84(+1.65%) |
Nov 04, 2019 | 112.56 | 113.00 | 111.50 | 111.55 | 1,370,131 | -0.57(-0.51%) |
Nov 01, 2019 | 112.82 | 113.65 | 111.98 | 112.12 | 705,600 | -0.29(-0.26%) |
Oct 31, 2019 | 112.14 | 112.97 | 110.58 | 112.41 | 929,360 | +0.26(+0.23%) |
Oct 30, 2019 | 112.86 | 112.86 | 110.61 | 112.15 | 1,617,332 | -0.96(-0.85%) |
Oct 29, 2019 | 108.97 | 113.72 | 108.50 | 113.11 | 1,984,652 | +4.09(+3.75%) |
Oct 28, 2019 | 109.77 | 111.33 | 106.94 | 109.02 | 3,733,714 | +0.70(+0.65%) |
Oct 25, 2019 | 107.87 | 108.69 | 107.39 | 108.32 | 1,675,000 | -0.18(-0.17%) |
Oct 24, 2019 | 107.92 | 108.71 | 107.38 | 108.50 | 1,786,251 | +1.16(+1.08%) |
Oct 23, 2019 | 106.64 | 107.58 | 106.14 | 107.34 | 1,245,863 | +0.70(+0.66%) |
Oct 22, 2019 | 107.28 | 107.97 | 106.63 | 106.64 | 676,967 | -0.75(-0.70%) |
Oct 21, 2019 | 107.89 | 108.33 | 107.36 | 107.39 | 742,704 | -0.02(-0.02%) |
Oct 18, 2019 | 108.12 | 108.59 | 107.26 | 107.41 | 708,800 | -0.64(-0.59%) |
Oct 17, 2019 | 108.34 | 108.68 | 107.41 | 108.05 | 774,749 | -0.15(-0.14%) |
Oct 16, 2019 | 108.15 | 108.55 | 107.39 | 108.20 | 1,216,941 | -0.70(-0.64%) |
Oct 15, 2019 | 108.96 | 109.86 | 108.64 | 108.90 | 884,745 | +0.16(+0.15%) |
Oct 14, 2019 | 109.67 | 109.85 | 108.28 | 108.74 | 879,979 | -2.52(-2.26%) |
Oct 11, 2019 | 110.08 | 111.82 | 109.54 | 111.26 | 608,500 | +1.78(+1.63%) |
Oct 10, 2019 | 109.67 | 110.06 | 108.61 | 109.48 | 1,035,706 | -0.68(-0.62%) |
Oct 09, 2019 | 110.15 | 110.82 | 109.66 | 110.16 | 871,959 | +0.77(+0.70%) |
Oct 08, 2019 | 109.45 | 110.51 | 108.68 | 109.39 | 1,101,335 | -1.52(-1.37%) |
Oct 07, 2019 | 110.15 | 111.69 | 110.13 | 110.91 | 687,523 | -0.09(-0.08%) |
Oct 04, 2019 | 108.87 | 111.07 | 108.13 | 111.00 | 1,280,400 | +3.10(+2.87%) |
Oct 03, 2019 | 107.45 | 108.32 | 106.06 | 107.90 | 1,043,910 | -0.05(-0.05%) |
Oct 02, 2019 | 107.00 | 108.00 | 105.19 | 107.95 | 1,324,405 | +0.52(+0.48%) |
Oct 01, 2019 | 109.37 | 111.47 | 107.32 | 107.43 | 1,215,908 | -2.07(-1.89%) |
Sep 30, 2019 | 108.32 | 110.28 | 107.61 | 109.50 | 936,085 | +1.33(+1.23%) |
Sep 27, 2019 | 109.47 | 109.59 | 107.46 | 108.17 | 686,500 | -0.95(-0.87%) |
Sep 26, 2019 | 108.02 | 109.48 | 107.70 | 109.12 | 709,955 | +1.37(+1.27%) |
Sep 25, 2019 | 106.37 | 107.79 | 105.36 | 107.75 | 839,378 | +1.58(+1.49%) |
Sep 24, 2019 | 108.63 | 108.99 | 106.03 | 106.17 | 839,819 | -2.27(-2.09%) |
Sep 23, 2019 | 109.14 | 109.14 | 107.84 | 108.44 | 866,961 | -0.46(-0.42%) |
Sep 20, 2019 | 108.30 | 109.25 | 107.81 | 108.90 | 1,260,600 | +0.72(+0.67%) |
Sep 19, 2019 | 108.72 | 110.41 | 107.90 | 108.18 | 1,569,065 | -2.91(-2.62%) |
Sep 18, 2019 | 110.45 | 111.17 | 109.92 | 111.09 | 649,551 | +0.40(+0.36%) |
Sep 17, 2019 | 110.96 | 110.96 | 109.74 | 110.69 | 591,519 | -0.32(-0.29%) |
Sep 16, 2019 | 110.75 | 113.54 | 110.15 | 111.01 | 864,927 | -0.87(-0.78%) |
Sep 13, 2019 | 111.51 | 111.92 | 110.91 | 111.88 | 624,100 | +0.56(+0.50%) |
Sep 12, 2019 | 113.00 | 113.57 | 110.74 | 111.32 | 796,832 | -1.29(-1.15%) |
Sep 11, 2019 | 111.05 | 112.71 | 107.37 | 112.61 | 768,905 | +1.33(+1.20%) |
Sep 10, 2019 | 109.63 | 111.32 | 108.98 | 111.28 | 1,192,013 | +1.39(+1.26%) |
Sep 09, 2019 | 108.05 | 110.03 | 107.70 | 109.89 | 1,948,988 | +2.45(+2.28%) |
Sep 06, 2019 | 108.64 | 108.64 | 107.25 | 107.44 | 990,100 | -0.56(-0.52%) |
Sep 05, 2019 | 107.42 | 109.07 | 107.20 | 108.00 | 1,248,129 | +1.74(+1.64%) |
Sep 04, 2019 | 107.24 | 107.89 | 106.12 | 106.26 | 715,465 | -0.27(-0.25%) |
Sep 03, 2019 | 107.00 | 107.91 | 106.12 | 106.53 | 714,783 | -1.17(-1.09%) |
Aug 30, 2019 | 108.14 | 108.31 | 107.45 | 107.70 | 717,000 | +0.24(+0.22%) |
Aug 29, 2019 | 107.07 | 108.12 | 106.76 | 107.46 | 617,104 | +1.68(+1.59%) |
Aug 28, 2019 | 106.01 | 106.61 | 105.13 | 105.78 | 828,394 | -0.94(-0.88%) |
Aug 27, 2019 | 107.15 | 107.72 | 105.49 | 106.72 | 1,110,783 | +0.20(+0.19%) |
Aug 26, 2019 | 107.45 | 107.99 | 105.81 | 106.52 | 652,340 | -0.28(-0.26%) |
Aug 23, 2019 | 108.56 | 109.16 | 106.51 | 106.80 | 843,100 | -2.18(-2.00%) |
Aug 22, 2019 | 109.29 | 110.00 | 108.13 | 108.98 | 680,386 | -0.23(-0.21%) |
Aug 21, 2019 | 109.19 | 109.99 | 108.61 | 109.21 | 630,177 | +0.74(+0.68%) |
Aug 20, 2019 | 108.70 | 109.22 | 107.94 | 108.47 | 708,803 | -0.30(-0.28%) |
Aug 19, 2019 | 108.66 | 109.09 | 108.08 | 108.77 | 525,521 | +0.65(+0.60%) |
Aug 16, 2019 | 108.67 | 109.32 | 107.99 | 108.12 | 632,900 | +0.48(+0.45%) |
Aug 15, 2019 | 107.29 | 108.37 | 106.94 | 107.64 | 695,626 | +0.13(+0.12%) |
Aug 14, 2019 | 108.71 | 109.42 | 107.05 | 107.51 | 974,859 | -3.11(-2.81%) |
Aug 13, 2019 | 109.56 | 111.79 | 109.00 | 110.62 | 880,560 | +1.19(+1.09%) |
Aug 12, 2019 | 110.36 | 110.75 | 109.21 | 109.43 | 589,712 | -1.61(-1.45%) |
Aug 09, 2019 | 111.08 | 112.00 | 110.86 | 111.04 | 711,300 | -0.66(-0.59%) |
Aug 08, 2019 | 109.58 | 111.77 | 109.58 | 111.70 | 1,053,089 | +2.38(+2.18%) |
Aug 07, 2019 | 107.39 | 109.49 | 107.03 | 109.32 | 838,892 | +1.10(+1.02%) |
Aug 06, 2019 | 109.02 | 109.86 | 107.51 | 108.22 | 1,439,406 | +0.13(+0.12%) |
Aug 05, 2019 | 109.96 | 110.49 | 107.78 | 108.09 | 1,598,101 | -3.65(-3.27%) |
Aug 02, 2019 | 110.67 | 112.11 | 110.51 | 111.74 | 1,093,100 | +0.95(+0.86%) |
Aug 01, 2019 | 111.77 | 112.20 | 110.48 | 110.79 | 1,317,641 | -1.16(-1.04%) |
Jul 31, 2019 | 111.71 | 113.31 | 111.15 | 111.95 | 1,224,831 | +0.52(+0.47%) |
Jul 30, 2019 | 110.89 | 111.81 | 110.39 | 111.43 | 964,320 | -0.45(-0.40%) |
Jul 29, 2019 | 112.39 | 112.72 | 110.40 | 111.88 | 1,207,429 | -0.61(-0.54%) |
Jul 26, 2019 | 114.25 | 114.83 | 112.47 | 112.49 | 925,400 | -1.19(-1.05%) |
Jul 25, 2019 | 112.92 | 115.06 | 112.44 | 113.68 | 1,126,521 | +0.43(+0.38%) |
Jul 24, 2019 | 114.50 | 114.90 | 111.51 | 113.25 | 2,750,968 | -2.46(-2.13%) |
Jul 23, 2019 | 116.04 | 116.48 | 114.08 | 115.71 | 1,058,861 | +0.44(+0.38%) |
Jul 22, 2019 | 116.43 | 118.00 | 115.17 | 115.27 | 724,090 | -0.81(-0.70%) |
Jul 19, 2019 | 117.60 | 117.95 | 116.02 | 116.08 | 792,600 | -0.80(-0.68%) |
Jul 18, 2019 | 115.70 | 117.32 | 115.33 | 116.88 | 775,919 | +0.89(+0.77%) |
Jul 17, 2019 | 116.66 | 117.59 | 115.72 | 115.99 | 1,012,657 | -0.26(-0.22%) |
Jul 16, 2019 | 116.24 | 116.44 | 114.59 | 116.25 | 1,110,681 | -1.38(-1.17%) |
Jul 15, 2019 | 118.86 | 118.98 | 116.77 | 117.63 | 1,164,688 | -1.17(-0.98%) |
Jul 12, 2019 | 119.81 | 119.81 | 118.30 | 118.80 | 822,500 | -0.43(-0.36%) |
Jul 11, 2019 | 120.05 | 120.30 | 118.80 | 119.23 | 1,172,690 | -0.51(-0.43%) |
Jul 10, 2019 | 120.69 | 120.99 | 119.62 | 119.74 | 666,876 | -0.47(-0.39%) |
Jul 09, 2019 | 119.69 | 120.25 | 119.07 | 120.21 | 970,955 | -0.06(-0.05%) |
Jul 08, 2019 | 119.44 | 120.60 | 119.10 | 120.27 | 664,009 | +0.71(+0.59%) |
Jul 05, 2019 | 119.38 | 119.58 | 117.86 | 119.56 | 641,900 | +0.09(+0.08%) |
Jul 03, 2019 | 119.70 | 120.68 | 119.01 | 119.47 | 454,000 | +0.22(+0.18%) |
Jul 02, 2019 | 118.40 | 119.44 | 117.71 | 119.25 | 699,494 | +1.48(+1.26%) |
Jul 01, 2019 | 117.23 | 118.09 | 116.43 | 117.77 | 908,129 | +2.16(+1.87%) |
Jun 28, 2019 | 115.74 | 116.29 | 114.85 | 115.61 | 829,100 | +0.38(+0.33%) |
Jun 27, 2019 | 114.57 | 116.03 | 114.24 | 115.23 | 746,287 | +1.28(+1.12%) |
Jun 26, 2019 | 114.58 | 115.42 | 113.76 | 113.95 | 535,975 | -0.13(-0.11%) |
Jun 25, 2019 | 113.99 | 114.48 | 113.63 | 114.08 | 805,553 | +0.19(+0.17%) |
Jun 24, 2019 | 114.63 | 114.80 | 113.24 | 113.89 | 577,148 | -0.29(-0.25%) |
Jun 21, 2019 | 114.83 | 115.98 | 114.01 | 114.18 | 1,426,400 | -0.64(-0.56%) |
Jun 20, 2019 | 116.00 | 116.00 | 113.68 | 114.82 | 843,972 | +0.59(+0.52%) |
Jun 19, 2019 | 113.26 | 114.60 | 112.01 | 114.23 | 719,101 | +1.49(+1.32%) |
Jun 18, 2019 | 115.53 | 115.56 | 112.50 | 112.74 | 813,990 | -0.61(-0.54%) |
Jun 17, 2019 | 113.24 | 114.00 | 113.02 | 113.35 | 530,501 | +0.03(+0.03%) |
Jun 14, 2019 | 112.46 | 113.81 | 112.35 | 113.32 | 694,900 | +0.32(+0.28%) |
Jun 13, 2019 | 113.76 | 114.95 | 112.62 | 113.00 | 771,313 | -0.22(-0.19%) |
Jun 12, 2019 | 113.20 | 113.76 | 112.41 | 113.22 | 514,522 | -0.06(-0.05%) |
Jun 11, 2019 | 115.23 | 115.35 | 111.54 | 113.28 | 910,858 | -0.70(-0.61%) |
Jun 10, 2019 | 112.52 | 114.54 | 112.49 | 113.98 | 827,188 | +1.99(+1.78%) |
Jun 07, 2019 | 112.50 | 113.65 | 111.91 | 111.99 | 653,700 | +0.03(+0.03%) |
Jun 06, 2019 | 112.90 | 113.10 | 111.45 | 111.96 | 452,356 | -0.38(-0.34%) |
Jun 05, 2019 | 112.36 | 113.12 | 111.63 | 112.34 | 669,294 | +0.25(+0.22%) |
Jun 04, 2019 | 110.93 | 112.20 | 110.06 | 112.09 | 919,585 | +2.69(+2.46%) |
Jun 03, 2019 | 110.63 | 111.20 | 108.59 | 109.40 | 1,019,346 | -0.88(-0.80%) |
May 31, 2019 | 111.58 | 112.09 | 110.18 | 110.28 | 1,051,000 | -2.29(-2.03%) |
May 30, 2019 | 113.22 | 114.06 | 111.43 | 112.57 | 1,628,107 | -0.57(-0.50%) |
May 29, 2019 | 112.81 | 113.75 | 112.14 | 113.14 | 905,240 | -0.10(-0.09%) |
May 28, 2019 | 114.47 | 115.81 | 113.19 | 113.24 | 1,144,351 | -0.69(-0.61%) |
May 24, 2019 | 114.25 | 115.00 | 113.00 | 113.93 | 822,800 | +0.53(+0.47%) |
May 23, 2019 | 116.97 | 117.53 | 112.60 | 113.40 | 1,304,846 | -4.84(-4.09%) |
May 22, 2019 | 117.87 | 118.86 | 117.87 | 118.24 | 540,405 | +0.27(+0.23%) |
May 21, 2019 | 119.10 | 119.79 | 117.90 | 117.97 | 540,758 | +0.00(+0.00%) |
May 20, 2019 | 117.51 | 118.61 | 117.00 | 117.97 | 590,749 | -0.46(-0.39%) |
May 17, 2019 | 118.89 | 119.79 | 118.13 | 118.43 | 546,300 | -0.69(-0.58%) |
May 16, 2019 | 116.92 | 119.60 | 116.90 | 119.12 | 812,301 | +2.31(+1.98%) |
May 15, 2019 | 115.53 | 117.66 | 115.53 | 116.81 | 677,864 | +0.48(+0.41%) |
May 14, 2019 | 115.95 | 117.27 | 115.95 | 116.33 | 614,714 | +0.88(+0.76%) |
May 13, 2019 | 116.47 | 117.33 | 115.27 | 115.45 | 933,959 | -3.18(-2.68%) |
May 10, 2019 | 116.68 | 118.95 | 116.39 | 118.63 | 435,300 | +0.85(+0.72%) |
May 09, 2019 | 116.59 | 118.31 | 115.63 | 117.78 | 750,644 | +0.73(+0.62%) |
May 08, 2019 | 116.42 | 117.45 | 115.50 | 117.05 | 729,155 | +0.63(+0.54%) |
May 07, 2019 | 118.08 | 119.19 | 116.01 | 116.42 | 1,288,070 | -3.20(-2.68%) |
May 06, 2019 | 117.65 | 119.92 | 117.40 | 119.62 | 923,387 | -0.32(-0.27%) |
May 03, 2019 | 119.06 | 120.00 | 118.32 | 119.94 | 750,600 | +1.35(+1.14%) |
May 02, 2019 | 118.65 | 120.74 | 118.33 | 118.59 | 668,208 | -0.06(-0.05%) |
May 01, 2019 | 120.36 | 120.77 | 118.51 | 118.65 | 848,371 | -2.11(-1.75%) |
Apr 30, 2019 | 120.29 | 121.24 | 119.91 | 120.76 | 1,022,918 | -0.03(-0.02%) |
Apr 29, 2019 | 119.65 | 121.25 | 119.65 | 120.79 | 604,778 | +1.14(+0.95%) |
Apr 26, 2019 | 118.98 | 121.10 | 118.98 | 119.65 | 830,000 | +0.50(+0.42%) |
Apr 25, 2019 | 118.57 | 119.30 | 117.75 | 119.15 | 934,334 | +0.96(+0.81%) |
Apr 24, 2019 | 118.93 | 119.88 | 117.72 | 118.19 | 1,007,487 | -0.33(-0.28%) |
Apr 23, 2019 | 119.16 | 119.50 | 117.12 | 118.52 | 1,500,769 | +0.17(+0.14%) |
Apr 22, 2019 | 120.49 | 121.50 | 118.10 | 118.35 | 1,592,467 | -1.64(-1.37%) |
Apr 18, 2019 | 120.15 | 120.15 | 115.21 | 119.99 | 5,044,100 | -9.54(-7.37%) |
Apr 17, 2019 | 130.95 | 130.95 | 127.89 | 129.53 | 1,627,787 | -0.54(-0.42%) |
Apr 16, 2019 | 131.61 | 132.75 | 129.26 | 130.07 | 927,815 | -1.50(-1.14%) |
Apr 15, 2019 | 130.13 | 132.30 | 130.13 | 131.57 | 1,141,209 | +1.17(+0.90%) |
Apr 12, 2019 | 127.50 | 131.57 | 127.00 | 130.40 | 1,798,700 | +4.59(+3.65%) |
Apr 11, 2019 | 125.68 | 126.79 | 125.46 | 125.81 | 743,947 | +0.26(+0.21%) |
Apr 10, 2019 | 124.31 | 125.78 | 124.18 | 125.55 | 624,907 | +1.19(+0.96%) |
Apr 09, 2019 | 123.95 | 124.85 | 123.23 | 124.36 | 647,777 | -0.20(-0.16%) |
Apr 08, 2019 | 123.98 | 125.18 | 123.17 | 124.56 | 876,969 | +0.59(+0.48%) |
Apr 05, 2019 | 124.68 | 125.16 | 123.65 | 123.97 | 900,100 | -0.25(-0.20%) |
Apr 04, 2019 | 128.11 | 128.11 | 122.95 | 124.22 | 2,127,023 | -3.58(-2.80%) |
Apr 03, 2019 | 128.60 | 128.85 | 127.35 | 127.80 | 925,673 | -0.19(-0.15%) |
Apr 02, 2019 | 126.71 | 128.11 | 126.08 | 127.99 | 728,918 | +1.19(+0.94%) |
Apr 01, 2019 | 127.19 | 128.15 | 125.75 | 126.80 | 800,591 | +0.31(+0.25%) |
Mar 29, 2019 | 125.47 | 126.56 | 125.05 | 126.49 | 723,100 | +1.66(+1.33%) |
Mar 28, 2019 | 124.95 | 125.08 | 124.07 | 124.83 | 495,855 | +0.29(+0.23%) |
Mar 27, 2019 | 125.56 | 126.25 | 123.73 | 124.54 | 701,825 | -1.52(-1.21%) |
Mar 26, 2019 | 126.08 | 126.66 | 125.33 | 126.06 | 600,779 | +0.63(+0.50%) |
Mar 25, 2019 | 124.92 | 125.51 | 124.36 | 125.43 | 471,454 | +0.00(+0.00%) |
Mar 22, 2019 | 125.83 | 126.20 | 125.11 | 125.43 | 758,400 | -0.73(-0.58%) |
Mar 21, 2019 | 125.20 | 126.63 | 124.08 | 126.16 | 1,464,107 | +0.35(+0.28%) |
Mar 20, 2019 | 125.94 | 126.57 | 125.33 | 125.81 | 890,019 | -0.37(-0.29%) |
Mar 19, 2019 | 127.50 | 128.11 | 125.78 | 126.18 | 1,094,904 | -0.57(-0.45%) |
Mar 18, 2019 | 125.46 | 127.53 | 125.23 | 126.75 | 1,190,904 | +1.11(+0.88%) |
Mar 15, 2019 | 124.37 | 125.68 | 123.20 | 125.64 | 1,582,800 | +1.84(+1.49%) |
Mar 14, 2019 | 122.27 | 123.87 | 122.09 | 123.80 | 1,789,276 | +1.76(+1.44%) |
Mar 13, 2019 | 121.80 | 123.16 | 121.55 | 122.04 | 677,944 | +0.84(+0.69%) |
Mar 12, 2019 | 120.16 | 121.22 | 119.74 | 121.20 | 1,160,089 | +1.17(+0.97%) |
Mar 11, 2019 | 119.38 | 120.17 | 118.97 | 120.03 | 828,698 | +1.09(+0.92%) |
Mar 08, 2019 | 117.59 | 119.00 | 117.07 | 118.94 | 529,900 | +0.48(+0.41%) |
Mar 07, 2019 | 118.37 | 119.37 | 117.65 | 118.46 | 632,069 | -0.52(-0.44%) |
Mar 06, 2019 | 119.68 | 120.31 | 118.70 | 118.98 | 766,876 | -1.59(-1.32%) |
Mar 05, 2019 | 121.15 | 121.66 | 120.22 | 120.57 | 730,167 | -0.58(-0.48%) |
Mar 04, 2019 | 120.72 | 122.59 | 119.52 | 121.15 | 703,283 | -0.15(-0.12%) |