Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 121.67 | 122.27 | 121.09 | 121.58 | 3,707,934 | -0.23(-0.19%) |
Nov 27, 2019 | 121.29 | 122.25 | 121.06 | 121.81 | 6,245,746 | +0.66(+0.55%) |
Nov 26, 2019 | 120.68 | 121.44 | 119.51 | 121.14 | 12,028,618 | -0.16(-0.13%) |
Nov 25, 2019 | 121.20 | 121.72 | 120.47 | 121.30 | 6,911,842 | +0.05(+0.04%) |
Nov 22, 2019 | 120.00 | 121.74 | 119.87 | 121.25 | 10,516,959 | +1.43(+1.20%) |
Nov 21, 2019 | 119.38 | 120.18 | 118.56 | 119.82 | 7,315,618 | +0.44(+0.37%) |
Nov 20, 2019 | 118.65 | 119.73 | 117.74 | 119.38 | 8,647,921 | +0.98(+0.83%) |
Nov 19, 2019 | 118.56 | 118.72 | 117.86 | 118.40 | 5,912,394 | -0.01(-0.01%) |
Nov 18, 2019 | 117.87 | 119.16 | 116.50 | 118.41 | 10,580,755 | -0.10(-0.08%) |
Nov 15, 2019 | 115.26 | 118.53 | 114.85 | 118.50 | 11,951,515 | +3.49(+3.04%) |
Nov 14, 2019 | 115.07 | 115.36 | 114.29 | 115.01 | 4,802,494 | -0.27(-0.24%) |
Nov 13, 2019 | 115.08 | 115.47 | 114.80 | 115.28 | 6,742,555 | -0.07(-0.06%) |
Nov 12, 2019 | 115.92 | 116.00 | 115.06 | 115.35 | 5,954,038 | -0.55(-0.48%) |
Nov 11, 2019 | 116.16 | 116.38 | 115.33 | 115.90 | 4,977,743 | -0.90(-0.77%) |
Nov 08, 2019 | 115.31 | 116.83 | 115.02 | 116.80 | 5,697,569 | +1.38(+1.19%) |
Nov 07, 2019 | 115.68 | 116.25 | 115.05 | 115.42 | 6,688,514 | +0.41(+0.36%) |
Nov 06, 2019 | 114.53 | 115.46 | 113.90 | 115.01 | 6,205,984 | +0.48(+0.41%) |
Nov 05, 2019 | 114.63 | 115.45 | 113.88 | 114.53 | 7,124,269 | +0.17(+0.15%) |
Nov 04, 2019 | 115.74 | 115.88 | 114.24 | 114.37 | 6,991,074 | -0.85(-0.74%) |
Nov 01, 2019 | 115.96 | 116.80 | 115.17 | 115.22 | 6,310,426 | -0.74(-0.64%) |
Oct 31, 2019 | 116.25 | 116.66 | 114.94 | 115.95 | 8,752,953 | -0.70(-0.60%) |
Oct 30, 2019 | 117.06 | 117.26 | 115.68 | 116.66 | 10,961,670 | +3.27(+2.88%) |
Oct 29, 2019 | 113.90 | 114.14 | 112.90 | 113.39 | 5,116,158 | -0.05(-0.05%) |
Oct 28, 2019 | 112.95 | 114.16 | 112.86 | 113.44 | 8,968,876 | +0.73(+0.65%) |
Oct 25, 2019 | 112.26 | 113.37 | 111.80 | 112.72 | 7,910,892 | +0.75(+0.67%) |
Oct 24, 2019 | 114.53 | 114.67 | 110.74 | 111.97 | 13,829,885 | -2.11(-1.85%) |
Oct 23, 2019 | 113.86 | 114.58 | 113.35 | 114.08 | 7,654,741 | +0.61(+0.54%) |
Oct 22, 2019 | 113.08 | 114.64 | 112.49 | 113.46 | 8,683,323 | +1.04(+0.92%) |
Oct 21, 2019 | 113.00 | 113.87 | 111.58 | 112.42 | 16,064,190 | +0.28(+0.25%) |
Oct 18, 2019 | 117.07 | 118.02 | 112.14 | 112.14 | 29,469,304 | -7.44(-6.22%) |
Oct 17, 2019 | 119.40 | 120.74 | 119.12 | 119.58 | 9,807,280 | +1.02(+0.86%) |
Oct 16, 2019 | 118.47 | 119.95 | 117.50 | 118.56 | 14,192,315 | +1.91(+1.63%) |
Oct 15, 2019 | 116.80 | 117.90 | 116.01 | 116.66 | 11,440,429 | +1.86(+1.62%) |
Oct 14, 2019 | 115.36 | 115.36 | 114.53 | 114.80 | 6,663,040 | -0.54(-0.46%) |
Oct 11, 2019 | 115.17 | 116.46 | 114.88 | 115.33 | 8,184,640 | +1.99(+1.76%) |
Oct 10, 2019 | 113.24 | 114.27 | 112.96 | 113.34 | 5,996,097 | -0.14(-0.12%) |
Oct 09, 2019 | 115.17 | 115.26 | 112.86 | 113.48 | 8,943,895 | -2.30(-1.99%) |
Oct 08, 2019 | 116.31 | 117.03 | 115.47 | 115.78 | 9,019,552 | -1.16(-0.99%) |
Oct 07, 2019 | 116.88 | 117.52 | 116.05 | 116.94 | 6,191,310 | -0.44(-0.37%) |
Oct 04, 2019 | 115.34 | 117.43 | 115.26 | 117.38 | 8,244,650 | +2.17(+1.88%) |
Oct 03, 2019 | 115.60 | 116.25 | 114.17 | 115.21 | 8,441,909 | -0.71(-0.61%) |
Oct 02, 2019 | 116.59 | 118.29 | 115.23 | 115.92 | 13,765,518 | +1.77(+1.55%) |
Oct 01, 2019 | 114.18 | 114.87 | 113.96 | 114.16 | 8,772,696 | +0.54(+0.47%) |
Sep 30, 2019 | 113.46 | 114.41 | 113.28 | 113.62 | 7,772,292 | +0.69(+0.61%) |
Sep 27, 2019 | 112.94 | 113.64 | 111.27 | 112.93 | 6,839,815 | -0.22(-0.19%) |
Sep 26, 2019 | 115.12 | 115.31 | 112.43 | 113.15 | 8,774,944 | -1.88(-1.63%) |
Sep 25, 2019 | 115.48 | 115.55 | 114.37 | 115.03 | 5,203,519 | -0.49(-0.43%) |
Sep 24, 2019 | 116.01 | 116.61 | 115.34 | 115.53 | 8,120,635 | -0.17(-0.14%) |
Sep 23, 2019 | 115.06 | 115.96 | 114.59 | 115.69 | 6,174,430 | +0.08(+0.07%) |
Sep 20, 2019 | 115.04 | 115.92 | 114.42 | 115.61 | 14,046,412 | +1.35(+1.18%) |
Sep 19, 2019 | 113.84 | 115.21 | 113.60 | 114.26 | 5,531,060 | -0.26(-0.23%) |
Sep 18, 2019 | 114.08 | 114.66 | 113.09 | 114.52 | 5,068,086 | +0.65(+0.57%) |
Sep 17, 2019 | 113.81 | 114.60 | 113.38 | 113.87 | 5,696,846 | +0.11(+0.10%) |
Sep 16, 2019 | 114.26 | 114.82 | 113.58 | 113.76 | 5,809,379 | -1.09(-0.95%) |
Sep 13, 2019 | 115.33 | 115.54 | 114.13 | 114.85 | 6,114,567 | +0.31(+0.27%) |
Sep 12, 2019 | 115.36 | 115.72 | 114.22 | 114.54 | 5,978,276 | -0.65(-0.56%) |
Sep 11, 2019 | 114.04 | 115.29 | 113.36 | 115.19 | 7,063,380 | +1.42(+1.25%) |
Sep 10, 2019 | 111.83 | 113.77 | 110.95 | 113.77 | 9,382,430 | +2.28(+2.05%) |
Sep 09, 2019 | 112.41 | 112.55 | 111.17 | 111.48 | 8,750,303 | -1.11(-0.98%) |
Sep 06, 2019 | 113.18 | 113.49 | 112.47 | 112.59 | 7,695,789 | -0.33(-0.29%) |
Sep 05, 2019 | 114.08 | 114.08 | 112.68 | 112.92 | 5,413,544 | -0.25(-0.22%) |
Sep 04, 2019 | 113.72 | 113.80 | 112.48 | 113.16 | 5,490,277 | +0.11(+0.09%) |
Sep 03, 2019 | 112.40 | 113.27 | 111.98 | 113.06 | 6,502,310 | +0.33(+0.30%) |
Aug 30, 2019 | 112.64 | 113.37 | 112.07 | 112.72 | 8,393,594 | +0.11(+0.09%) |
Aug 29, 2019 | 113.14 | 113.46 | 111.38 | 112.62 | 7,686,238 | -0.39(-0.34%) |
Aug 28, 2019 | 112.28 | 113.17 | 111.54 | 113.00 | 11,256,147 | -0.84(-0.74%) |
Aug 27, 2019 | 114.06 | 116.27 | 113.37 | 113.85 | 22,985,384 | +1.61(+1.44%) |
Aug 26, 2019 | 111.90 | 112.48 | 111.20 | 112.23 | 10,140,272 | +0.90(+0.80%) |
Aug 23, 2019 | 114.25 | 114.41 | 110.81 | 111.34 | 18,028,680 | -3.09(-2.70%) |
Aug 22, 2019 | 114.71 | 115.17 | 114.01 | 114.42 | 8,275,742 | -0.23(-0.20%) |
Aug 21, 2019 | 114.80 | 115.42 | 114.06 | 114.65 | 7,930,774 | +0.81(+0.71%) |
Aug 20, 2019 | 115.02 | 115.63 | 113.72 | 113.84 | 8,377,225 | -1.44(-1.25%) |
Aug 19, 2019 | 115.49 | 115.56 | 114.90 | 115.28 | 5,688,047 | +0.78(+0.68%) |
Aug 16, 2019 | 114.60 | 114.77 | 113.83 | 114.50 | 6,721,505 | +0.72(+0.63%) |
Aug 15, 2019 | 113.46 | 114.25 | 112.66 | 113.78 | 8,318,962 | +0.24(+0.21%) |
Aug 14, 2019 | 115.52 | 115.53 | 113.43 | 113.54 | 8,875,407 | -2.76(-2.37%) |
Aug 13, 2019 | 115.32 | 116.89 | 115.06 | 116.30 | 5,853,040 | +1.33(+1.15%) |
Aug 12, 2019 | 114.62 | 115.67 | 114.44 | 114.97 | 6,295,885 | -0.12(-0.11%) |
Aug 09, 2019 | 114.88 | 115.72 | 114.39 | 115.09 | 5,366,029 | +0.31(+0.27%) |
Aug 08, 2019 | 114.17 | 115.01 | 113.52 | 114.78 | 6,035,132 | +1.28(+1.13%) |
Aug 07, 2019 | 112.76 | 114.10 | 111.74 | 113.50 | 7,768,878 | -0.49(-0.43%) |
Aug 06, 2019 | 113.61 | 114.38 | 112.96 | 113.99 | 9,040,454 | +0.53(+0.47%) |
Aug 05, 2019 | 114.11 | 114.59 | 112.45 | 113.45 | 10,874,316 | -0.79(-0.69%) |
Aug 02, 2019 | 114.06 | 114.60 | 113.11 | 114.25 | 7,543,050 | +0.68(+0.60%) |
Aug 01, 2019 | 113.54 | 113.96 | 112.46 | 113.57 | 9,029,089 | +0.06(+0.05%) |
Jul 31, 2019 | 114.74 | 115.06 | 113.47 | 113.51 | 9,819,348 | -1.62(-1.41%) |
Jul 30, 2019 | 115.47 | 115.48 | 114.42 | 115.13 | 6,320,910 | -0.82(-0.71%) |
Jul 29, 2019 | 114.19 | 116.20 | 113.50 | 115.95 | 8,984,860 | +2.00(+1.75%) |
Jul 26, 2019 | 114.45 | 114.45 | 113.74 | 113.95 | 5,615,441 | -0.34(-0.30%) |
Jul 25, 2019 | 113.37 | 114.65 | 113.03 | 114.29 | 10,208,083 | +1.17(+1.03%) |
Jul 24, 2019 | 112.34 | 113.13 | 112.07 | 113.12 | 7,845,367 | +0.82(+0.73%) |
Jul 23, 2019 | 112.10 | 112.83 | 111.70 | 112.30 | 6,658,129 | +0.17(+0.16%) |
Jul 22, 2019 | 113.31 | 113.44 | 111.43 | 112.13 | 14,484,084 | -1.46(-1.28%) |
Jul 19, 2019 | 115.28 | 115.40 | 113.48 | 113.58 | 9,568,290 | -1.53(-1.33%) |
Jul 18, 2019 | 115.17 | 115.50 | 114.33 | 115.12 | 7,116,975 | +0.18(+0.16%) |
Jul 17, 2019 | 115.48 | 116.44 | 114.54 | 114.94 | 10,166,562 | -0.56(-0.48%) |
Jul 16, 2019 | 115.87 | 116.65 | 114.84 | 115.49 | 11,715,896 | -1.93(-1.64%) |
Jul 15, 2019 | 118.01 | 118.86 | 117.19 | 117.42 | 11,513,174 | +0.36(+0.30%) |
Jul 12, 2019 | 122.14 | 122.14 | 115.34 | 117.06 | 20,398,210 | -5.06(-4.15%) |
Jul 11, 2019 | 122.85 | 123.09 | 121.18 | 122.13 | 6,673,678 | -0.96(-0.78%) |
Jul 10, 2019 | 123.58 | 123.77 | 122.61 | 123.09 | 5,592,120 | -0.17(-0.14%) |
Jul 09, 2019 | 123.30 | 124.18 | 122.82 | 123.26 | 4,838,470 | +0.38(+0.31%) |
Jul 08, 2019 | 122.14 | 122.97 | 121.71 | 122.88 | 4,678,754 | +0.35(+0.28%) |
Jul 05, 2019 | 123.55 | 123.66 | 122.35 | 122.53 | 5,337,463 | -1.37(-1.10%) |
Jul 03, 2019 | 122.90 | 123.93 | 122.72 | 123.90 | 3,942,293 | +1.84(+1.51%) |
Jul 02, 2019 | 121.35 | 122.06 | 120.89 | 122.06 | 5,164,007 | +0.58(+0.48%) |
Jul 01, 2019 | 122.20 | 122.26 | 120.92 | 121.47 | 6,740,145 | +0.07(+0.06%) |
Jun 28, 2019 | 122.80 | 122.99 | 120.73 | 121.40 | 14,676,073 | -1.23(-1.00%) |
Jun 27, 2019 | 123.97 | 124.21 | 122.55 | 122.63 | 6,003,936 | -1.01(-0.82%) |
Jun 26, 2019 | 125.39 | 125.39 | 122.69 | 123.64 | 8,804,138 | -2.08(-1.66%) |
Jun 25, 2019 | 124.88 | 126.37 | 124.81 | 125.73 | 8,623,939 | +1.03(+0.83%) |
Jun 24, 2019 | 124.14 | 125.26 | 123.85 | 124.70 | 6,762,403 | +0.84(+0.68%) |
Jun 21, 2019 | 123.30 | 124.14 | 122.91 | 123.85 | 12,932,025 | -0.10(-0.08%) |
Jun 20, 2019 | 123.12 | 124.12 | 122.90 | 123.96 | 8,415,608 | +1.53(+1.25%) |
Jun 19, 2019 | 122.04 | 122.88 | 121.95 | 122.42 | 7,334,982 | +0.19(+0.16%) |
Jun 18, 2019 | 122.52 | 122.84 | 121.85 | 122.23 | 8,171,526 | +0.69(+0.57%) |
Jun 17, 2019 | 122.03 | 122.24 | 121.34 | 121.54 | 6,381,562 | -0.57(-0.46%) |
Jun 14, 2019 | 123.10 | 123.33 | 122.07 | 122.11 | 7,512,304 | -0.54(-0.44%) |
Jun 13, 2019 | 123.53 | 123.73 | 122.21 | 122.65 | 8,605,291 | -0.84(-0.68%) |
Jun 12, 2019 | 122.29 | 124.57 | 122.29 | 123.50 | 10,573,701 | +1.66(+1.36%) |
Jun 11, 2019 | 121.75 | 122.61 | 121.59 | 121.84 | 9,442,467 | +0.66(+0.55%) |
Jun 10, 2019 | 120.81 | 121.29 | 119.94 | 121.18 | 5,730,270 | +0.41(+0.34%) |
Jun 07, 2019 | 119.93 | 121.67 | 119.54 | 120.77 | 7,496,013 | +1.63(+1.37%) |
Jun 06, 2019 | 117.59 | 119.99 | 117.31 | 119.14 | 10,457,431 | +2.00(+1.71%) |
Jun 05, 2019 | 117.41 | 117.79 | 116.68 | 117.13 | 7,870,647 | +0.57(+0.49%) |
Jun 04, 2019 | 115.58 | 117.06 | 115.56 | 116.57 | 7,627,946 | +2.00(+1.74%) |
Jun 03, 2019 | 114.62 | 115.41 | 114.22 | 114.57 | 9,676,775 | +0.25(+0.22%) |
May 31, 2019 | 114.64 | 115.06 | 112.97 | 114.32 | 8,961,050 | -0.84(-0.73%) |
May 30, 2019 | 114.57 | 115.77 | 114.33 | 115.15 | 8,291,338 | +0.68(+0.59%) |
May 29, 2019 | 118.45 | 118.45 | 112.02 | 114.47 | 26,269,298 | -5.00(-4.19%) |
May 28, 2019 | 121.16 | 122.46 | 119.43 | 119.48 | 13,414,260 | -1.55(-1.28%) |
May 24, 2019 | 121.59 | 121.59 | 120.78 | 121.03 | 6,195,835 | +0.01(+0.01%) |
May 23, 2019 | 119.90 | 121.07 | 119.19 | 121.02 | 7,942,395 | +0.89(+0.74%) |
May 22, 2019 | 119.77 | 120.29 | 119.02 | 120.13 | 6,303,192 | +0.55(+0.46%) |
May 21, 2019 | 120.44 | 120.83 | 119.54 | 119.57 | 5,611,415 | -0.26(-0.22%) |
May 20, 2019 | 120.00 | 120.30 | 119.19 | 119.83 | 5,511,127 | -0.16(-0.14%) |
May 17, 2019 | 118.60 | 120.36 | 118.48 | 120.00 | 7,987,744 | +0.35(+0.29%) |
May 16, 2019 | 118.94 | 120.50 | 118.58 | 119.65 | 7,920,673 | +1.12(+0.95%) |
May 15, 2019 | 118.52 | 119.03 | 117.16 | 118.53 | 7,426,432 | +0.08(+0.07%) |
May 14, 2019 | 118.64 | 119.33 | 118.37 | 118.45 | 6,955,240 | -0.33(-0.28%) |
May 13, 2019 | 119.34 | 119.52 | 118.20 | 118.78 | 6,422,355 | -1.60(-1.33%) |
May 10, 2019 | 119.84 | 120.55 | 118.09 | 120.38 | 5,511,673 | +0.28(+0.23%) |
May 09, 2019 | 120.29 | 120.61 | 119.16 | 120.10 | 6,473,385 | -0.92(-0.76%) |
May 08, 2019 | 121.38 | 122.00 | 120.94 | 121.02 | 5,390,829 | -0.16(-0.13%) |
May 07, 2019 | 121.91 | 122.40 | 120.39 | 121.18 | 7,631,336 | -1.83(-1.49%) |
May 06, 2019 | 121.42 | 123.14 | 121.14 | 123.01 | 6,721,386 | +0.07(+0.06%) |
May 03, 2019 | 122.32 | 123.01 | 122.14 | 122.94 | 6,100,774 | +0.63(+0.52%) |
May 02, 2019 | 122.86 | 123.06 | 121.31 | 122.31 | 10,205,983 | -0.58(-0.47%) |
May 01, 2019 | 122.02 | 123.24 | 120.98 | 122.89 | 7,688,554 | +0.65(+0.53%) |
Apr 30, 2019 | 121.37 | 122.46 | 120.30 | 122.24 | 6,934,853 | +1.18(+0.97%) |
Apr 29, 2019 | 121.50 | 121.57 | 120.84 | 121.06 | 4,938,233 | -0.48(-0.39%) |
Apr 26, 2019 | 121.10 | 121.66 | 120.60 | 121.54 | 5,329,052 | +0.64(+0.53%) |
Apr 25, 2019 | 119.92 | 121.00 | 119.44 | 120.90 | 6,027,339 | +0.56(+0.47%) |
Apr 24, 2019 | 120.90 | 121.32 | 120.22 | 120.34 | 6,556,739 | -0.78(-0.64%) |
Apr 23, 2019 | 118.97 | 121.94 | 118.82 | 121.11 | 6,688,525 | +1.79(+1.50%) |
Apr 22, 2019 | 118.59 | 119.89 | 118.14 | 119.32 | 5,390,315 | +0.27(+0.23%) |
Apr 18, 2019 | 120.64 | 121.41 | 117.52 | 119.06 | 12,111,450 | -0.86(-0.72%) |
Apr 17, 2019 | 120.34 | 121.33 | 119.19 | 119.92 | 10,947,845 | +0.43(+0.36%) |
Apr 16, 2019 | 119.75 | 121.81 | 119.09 | 119.49 | 12,412,359 | +1.30(+1.10%) |
Apr 15, 2019 | 117.74 | 118.42 | 117.57 | 118.19 | 6,212,464 | +0.47(+0.40%) |
Apr 12, 2019 | 117.06 | 118.04 | 116.66 | 117.72 | 6,649,677 | +0.67(+0.57%) |
Apr 11, 2019 | 117.70 | 117.89 | 116.37 | 117.06 | 5,180,865 | -0.32(-0.27%) |
Apr 10, 2019 | 117.64 | 117.85 | 117.16 | 117.38 | 4,844,656 | +0.01(+0.01%) |
Apr 09, 2019 | 117.74 | 117.96 | 116.49 | 117.37 | 6,018,406 | -0.49(-0.42%) |
Apr 08, 2019 | 117.78 | 118.18 | 117.48 | 117.86 | 5,001,567 | -0.03(-0.03%) |
Apr 05, 2019 | 117.77 | 118.24 | 117.48 | 117.89 | 5,497,812 | +0.53(+0.45%) |
Apr 04, 2019 | 118.49 | 118.61 | 116.99 | 117.37 | 6,751,254 | -1.38(-1.17%) |
Apr 03, 2019 | 119.64 | 119.68 | 118.49 | 118.75 | 6,868,754 | -0.47(-0.39%) |
Apr 02, 2019 | 120.34 | 120.34 | 118.53 | 119.22 | 6,373,511 | -1.10(-0.91%) |
Apr 01, 2019 | 121.19 | 121.45 | 120.11 | 120.32 | 6,798,192 | -0.70(-0.58%) |
Mar 29, 2019 | 120.58 | 121.10 | 120.23 | 121.02 | 8,280,216 | +0.79(+0.66%) |
Mar 28, 2019 | 120.39 | 120.73 | 120.08 | 120.23 | 5,315,818 | +0.16(+0.13%) |
Mar 27, 2019 | 119.98 | 120.75 | 119.53 | 120.08 | 7,814,059 | +0.11(+0.09%) |
Mar 26, 2019 | 118.54 | 120.57 | 118.54 | 119.96 | 5,496,710 | +1.70(+1.43%) |
Mar 25, 2019 | 118.53 | 118.61 | 117.51 | 118.27 | 5,198,373 | -0.26(-0.22%) |
Mar 22, 2019 | 119.25 | 119.81 | 118.48 | 118.53 | 7,541,298 | -1.03(-0.86%) |
Mar 21, 2019 | 118.60 | 120.14 | 118.56 | 119.56 | 6,659,286 | +0.70(+0.59%) |
Mar 20, 2019 | 119.76 | 119.91 | 118.30 | 118.86 | 6,325,167 | -1.00(-0.83%) |
Mar 19, 2019 | 119.13 | 120.18 | 119.01 | 119.85 | 6,794,876 | +1.10(+0.93%) |
Mar 18, 2019 | 119.17 | 119.28 | 118.36 | 118.75 | 8,080,306 | -0.37(-0.31%) |
Mar 15, 2019 | 119.47 | 119.69 | 118.46 | 119.12 | 13,772,021 | -0.36(-0.30%) |
Mar 14, 2019 | 119.77 | 120.16 | 119.42 | 119.49 | 9,810,149 | -1.20(-1.00%) |
Mar 13, 2019 | 120.85 | 121.06 | 120.35 | 120.69 | 7,437,453 | +0.20(+0.17%) |
Mar 12, 2019 | 120.03 | 121.20 | 119.90 | 120.49 | 6,414,539 | +0.54(+0.45%) |
Mar 11, 2019 | 119.56 | 120.36 | 119.06 | 119.95 | 7,103,784 | +0.43(+0.36%) |
Mar 08, 2019 | 119.55 | 120.60 | 118.10 | 119.52 | 8,139,755 | -0.16(-0.13%) |
Mar 07, 2019 | 119.93 | 120.44 | 119.21 | 119.68 | 7,045,530 | -0.74(-0.61%) |
Mar 06, 2019 | 120.74 | 120.90 | 119.99 | 120.41 | 7,201,379 | +0.28(+0.23%) |
Mar 05, 2019 | 120.17 | 120.46 | 119.78 | 120.14 | 7,581,000 | +0.25(+0.21%) |
Mar 04, 2019 | 120.21 | 120.69 | 119.05 | 119.89 | 9,677,244 | +0.11(+0.09%) |
Mar 01, 2019 | 118.80 | 120.00 | 118.61 | 119.77 | 6,516,494 | +1.48(+1.25%) |
Feb 28, 2019 | 117.69 | 119.43 | 117.47 | 118.29 | 11,660,197 | +0.67(+0.57%) |
Feb 27, 2019 | 117.32 | 117.95 | 117.21 | 117.63 | 5,057,102 | -0.21(-0.18%) |
Feb 26, 2019 | 118.12 | 118.57 | 117.78 | 117.83 | 5,898,938 | -0.08(-0.07%) |
Feb 25, 2019 | 118.04 | 119.03 | 117.62 | 117.91 | 7,908,347 | +0.43(+0.37%) |
Feb 22, 2019 | 116.35 | 117.51 | 115.95 | 117.48 | 6,074,026 | +1.02(+0.87%) |
Feb 21, 2019 | 116.09 | 116.78 | 115.47 | 116.46 | 7,658,144 | -0.80(-0.68%) |
Feb 20, 2019 | 116.94 | 117.59 | 116.73 | 117.26 | 6,601,882 | +0.57(+0.49%) |
Feb 19, 2019 | 117.08 | 117.29 | 116.64 | 116.70 | 6,901,557 | -0.59(-0.51%) |
Feb 15, 2019 | 116.27 | 117.32 | 116.11 | 117.29 | 7,749,796 | +1.78(+1.54%) |
Feb 14, 2019 | 115.50 | 115.95 | 114.68 | 115.51 | 4,546,859 | -0.12(-0.10%) |
Feb 13, 2019 | 115.30 | 116.09 | 114.56 | 115.63 | 8,988,338 | +0.25(+0.22%) |
Feb 12, 2019 | 113.59 | 115.50 | 113.59 | 115.38 | 7,253,592 | +1.86(+1.64%) |
Feb 11, 2019 | 113.79 | 114.10 | 112.89 | 113.52 | 5,769,844 | -0.34(-0.30%) |
Feb 08, 2019 | 113.48 | 113.92 | 113.13 | 113.87 | 5,158,817 | +0.30(+0.27%) |
Feb 07, 2019 | 113.91 | 114.07 | 113.12 | 113.57 | 7,074,677 | -0.82(-0.71%) |
Feb 06, 2019 | 114.45 | 114.87 | 113.78 | 114.38 | 5,890,645 | +0.10(+0.09%) |
Feb 05, 2019 | 114.83 | 115.14 | 114.17 | 114.28 | 7,400,623 | +0.00(+0.00%) |
Feb 04, 2019 | 115.21 | 115.37 | 113.70 | 114.28 | 8,987,545 | -1.14(-0.98%) |
Feb 01, 2019 | 115.26 | 115.84 | 114.79 | 115.42 | 11,133,544 | +0.96(+0.84%) |
Jan 31, 2019 | 113.20 | 116.27 | 112.55 | 114.45 | 20,069,416 | +1.24(+1.09%) |
Jan 30, 2019 | 112.12 | 113.69 | 112.06 | 113.21 | 8,487,376 | +1.13(+1.00%) |
Jan 29, 2019 | 110.90 | 112.21 | 110.51 | 112.09 | 7,666,436 | +1.15(+1.04%) |
Jan 28, 2019 | 109.92 | 111.07 | 109.47 | 110.93 | 8,055,147 | +0.65(+0.59%) |
Jan 25, 2019 | 110.19 | 110.47 | 109.38 | 110.28 | 8,820,581 | +1.03(+0.94%) |
Jan 24, 2019 | 110.50 | 110.69 | 107.50 | 109.25 | 11,531,090 | -1.52(-1.37%) |
Jan 23, 2019 | 110.51 | 111.20 | 110.02 | 110.77 | 10,776,404 | +0.00(+0.00%) |
Jan 22, 2019 | 110.25 | 111.37 | 109.23 | 110.77 | 12,286,917 | -1.62(-1.45%) |
Jan 18, 2019 | 111.72 | 112.82 | 111.33 | 112.40 | 12,317,001 | +1.38(+1.24%) |
Jan 17, 2019 | 109.83 | 111.39 | 109.62 | 111.02 | 8,671,753 | +0.90(+0.82%) |
Jan 16, 2019 | 111.30 | 111.30 | 110.00 | 110.12 | 7,287,929 | -1.14(-1.02%) |
Jan 15, 2019 | 110.53 | 111.36 | 109.78 | 111.25 | 6,037,200 | +0.93(+0.84%) |
Jan 14, 2019 | 110.72 | 110.91 | 109.73 | 110.32 | 8,574,637 | -1.26(-1.13%) |
Jan 11, 2019 | 110.94 | 111.67 | 110.35 | 111.59 | 6,163,326 | +0.03(+0.03%) |
Jan 10, 2019 | 109.82 | 111.71 | 109.82 | 111.55 | 7,230,927 | +0.67(+0.61%) |
Jan 09, 2019 | 111.66 | 112.01 | 110.37 | 110.88 | 8,607,821 | -0.89(-0.79%) |
Jan 08, 2019 | 110.24 | 112.23 | 109.85 | 111.77 | 10,831,170 | +2.54(+2.32%) |
Jan 07, 2019 | 109.77 | 110.38 | 109.05 | 109.23 | 9,750,521 | -0.71(-0.64%) |
Jan 04, 2019 | 109.33 | 110.64 | 108.99 | 109.94 | 10,269,381 | +1.81(+1.68%) |
Jan 03, 2019 | 110.19 | 110.31 | 107.81 | 108.12 | 10,063,153 | -1.75(-1.59%) |
Jan 02, 2019 | 110.19 | 110.41 | 108.60 | 109.87 | 8,123,401 | -1.12(-1.01%) |
Dec 31, 2018 | 110.24 | 111.42 | 109.58 | 110.99 | 8,615,819 | +1.53(+1.40%) |
Dec 28, 2018 | 110.01 | 110.73 | 109.01 | 109.45 | 7,601,195 | -0.12(-0.11%) |
Dec 27, 2018 | 108.25 | 109.58 | 105.84 | 109.58 | 11,484,774 | +0.60(+0.55%) |
Dec 26, 2018 | 106.14 | 109.02 | 104.93 | 108.97 | 10,758,969 | +3.33(+3.15%) |
Dec 24, 2018 | 109.48 | 110.08 | 104.06 | 105.64 | 8,757,676 | -4.52(-4.10%) |
Dec 21, 2018 | 109.91 | 112.32 | 109.33 | 110.16 | 22,944,628 | -0.16(-0.14%) |
Dec 20, 2018 | 109.84 | 111.59 | 109.02 | 110.31 | 19,236,354 | +0.57(+0.52%) |
Dec 19, 2018 | 111.69 | 112.96 | 109.30 | 109.75 | 24,677,118 | -2.42(-2.15%) |
Dec 18, 2018 | 113.57 | 114.21 | 111.11 | 112.16 | 27,531,494 | +1.10(+0.99%) |
Dec 17, 2018 | 110.36 | 113.22 | 109.08 | 111.06 | 42,875,588 | -3.32(-2.90%) |
Dec 14, 2018 | 124.14 | 125.03 | 111.97 | 114.38 | 67,602,984 | -12.76(-10.04%) |
Dec 13, 2018 | 126.39 | 127.79 | 126.25 | 127.15 | 6,957,162 | +0.64(+0.50%) |
Dec 12, 2018 | 126.42 | 127.70 | 126.42 | 126.51 | 10,312,720 | +0.52(+0.41%) |
Dec 11, 2018 | 125.81 | 127.46 | 125.38 | 125.99 | 9,651,244 | +1.07(+0.85%) |
Dec 10, 2018 | 125.04 | 125.46 | 122.45 | 124.93 | 7,962,714 | -0.15(-0.12%) |
Dec 07, 2018 | 125.12 | 126.72 | 123.95 | 125.07 | 10,981,571 | -0.41(-0.33%) |
Dec 06, 2018 | 124.27 | 125.95 | 122.80 | 125.49 | 13,223,242 | -0.10(-0.08%) |
Dec 04, 2018 | 125.84 | 128.13 | 125.41 | 125.59 | 11,399,002 | -0.16(-0.12%) |