Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.34 | 138.82 | 133.95 | 137.38 | 1,666,124 | -2.95(-2.10%) |
Feb 27, 2020 | 145.62 | 147.09 | 140.25 | 140.32 | 1,037,020 | -8.03(-5.41%) |
Feb 26, 2020 | 148.31 | 150.45 | 146.62 | 148.35 | 902,840 | +1.16(+0.79%) |
Feb 25, 2020 | 151.59 | 151.84 | 145.81 | 147.19 | 983,603 | -3.40(-2.25%) |
Feb 24, 2020 | 149.86 | 152.74 | 149.34 | 150.59 | 1,022,057 | -3.70(-2.40%) |
Feb 21, 2020 | 155.21 | 156.02 | 153.56 | 154.29 | 813,210 | -1.84(-1.18%) |
Feb 20, 2020 | 156.25 | 156.77 | 153.97 | 156.13 | 584,821 | -0.44(-0.28%) |
Feb 19, 2020 | 154.86 | 156.96 | 154.52 | 156.56 | 816,626 | +2.18(+1.41%) |
Feb 18, 2020 | 157.26 | 157.26 | 154.06 | 154.39 | 954,495 | -3.22(-2.04%) |
Feb 14, 2020 | 157.65 | 158.99 | 156.73 | 157.61 | 930,771 | +0.68(+0.43%) |
Feb 13, 2020 | 150.74 | 159.36 | 148.48 | 156.93 | 1,811,446 | +7.49(+5.01%) |
Feb 12, 2020 | 148.19 | 149.87 | 146.64 | 149.44 | 1,329,286 | +1.17(+0.79%) |
Feb 11, 2020 | 150.87 | 150.87 | 148.18 | 148.28 | 590,401 | -1.36(-0.91%) |
Feb 10, 2020 | 149.99 | 150.57 | 148.63 | 149.64 | 627,539 | -0.86(-0.57%) |
Feb 07, 2020 | 150.42 | 151.08 | 150.10 | 150.50 | 496,094 | -0.35(-0.23%) |
Feb 06, 2020 | 151.74 | 151.79 | 150.63 | 150.85 | 488,821 | +0.08(+0.05%) |
Feb 05, 2020 | 151.28 | 151.93 | 150.01 | 150.77 | 509,759 | +0.53(+0.35%) |
Feb 04, 2020 | 149.13 | 150.70 | 148.69 | 150.24 | 599,324 | +2.97(+2.02%) |
Feb 03, 2020 | 145.75 | 147.50 | 145.59 | 147.27 | 545,301 | +2.29(+1.58%) |
Jan 31, 2020 | 146.64 | 147.43 | 144.09 | 144.98 | 776,918 | -2.74(-1.85%) |
Jan 30, 2020 | 148.28 | 149.13 | 146.05 | 147.71 | 785,839 | -1.63(-1.09%) |
Jan 29, 2020 | 150.15 | 150.59 | 148.98 | 149.35 | 504,416 | -0.22(-0.15%) |
Jan 28, 2020 | 148.52 | 150.14 | 148.00 | 149.57 | 1,068,519 | +1.57(+1.06%) |
Jan 27, 2020 | 146.64 | 148.47 | 145.46 | 148.00 | 493,115 | -0.95(-0.64%) |
Jan 24, 2020 | 150.22 | 150.30 | 148.17 | 148.95 | 609,002 | -0.91(-0.61%) |
Jan 23, 2020 | 149.03 | 149.95 | 147.62 | 149.86 | 490,079 | +0.19(+0.13%) |
Jan 22, 2020 | 149.60 | 150.32 | 148.67 | 149.67 | 701,128 | +0.40(+0.27%) |
Jan 21, 2020 | 147.52 | 149.41 | 146.78 | 149.27 | 940,913 | +1.27(+0.86%) |
Jan 17, 2020 | 146.45 | 148.57 | 145.52 | 148.00 | 865,011 | +1.94(+1.33%) |
Jan 16, 2020 | 145.86 | 146.21 | 144.49 | 146.06 | 579,980 | +1.21(+0.83%) |
Jan 15, 2020 | 142.40 | 145.24 | 141.91 | 144.85 | 704,188 | +2.50(+1.76%) |
Jan 14, 2020 | 143.38 | 143.83 | 142.28 | 142.35 | 685,376 | -1.36(-0.95%) |
Jan 13, 2020 | 141.99 | 143.96 | 141.99 | 143.71 | 590,748 | +1.81(+1.27%) |
Jan 10, 2020 | 143.44 | 143.44 | 141.67 | 141.90 | 611,174 | -1.22(-0.85%) |
Jan 09, 2020 | 142.25 | 143.39 | 141.74 | 143.12 | 726,990 | +1.65(+1.16%) |
Jan 08, 2020 | 138.84 | 142.40 | 138.80 | 141.47 | 1,205,193 | +2.97(+2.14%) |
Jan 07, 2020 | 138.86 | 139.09 | 137.68 | 138.51 | 597,742 | -0.26(-0.19%) |
Jan 06, 2020 | 137.44 | 138.82 | 137.05 | 138.77 | 754,195 | +0.59(+0.43%) |
Jan 03, 2020 | 135.59 | 138.35 | 135.59 | 138.18 | 734,732 | +0.46(+0.34%) |
Jan 02, 2020 | 136.05 | 137.90 | 134.91 | 137.71 | 861,169 | +2.19(+1.62%) |
Dec 31, 2019 | 134.04 | 135.57 | 133.85 | 135.52 | 634,334 | +1.16(+0.86%) |
Dec 30, 2019 | 135.61 | 135.90 | 133.92 | 134.36 | 402,430 | -1.25(-0.92%) |
Dec 27, 2019 | 136.04 | 136.26 | 135.22 | 135.60 | 391,147 | +0.00(+0.00%) |
Dec 26, 2019 | 135.43 | 135.90 | 134.80 | 135.60 | 386,083 | +0.69(+0.51%) |
Dec 24, 2019 | 134.86 | 135.25 | 134.26 | 134.92 | 244,841 | +0.06(+0.04%) |
Dec 23, 2019 | 134.13 | 135.40 | 133.57 | 134.86 | 638,256 | +0.80(+0.60%) |
Dec 20, 2019 | 134.26 | 134.68 | 133.06 | 134.06 | 942,248 | +0.80(+0.60%) |
Dec 19, 2019 | 132.64 | 134.19 | 132.24 | 133.25 | 569,771 | +0.13(+0.09%) |
Dec 18, 2019 | 131.86 | 133.49 | 131.17 | 133.13 | 1,077,482 | +1.44(+1.09%) |
Dec 17, 2019 | 133.84 | 133.98 | 130.92 | 131.69 | 784,066 | -2.02(-1.51%) |
Dec 16, 2019 | 134.33 | 135.59 | 133.52 | 133.71 | 760,368 | -0.44(-0.32%) |
Dec 13, 2019 | 133.68 | 134.47 | 131.41 | 134.14 | 843,298 | +0.16(+0.12%) |
Dec 12, 2019 | 131.24 | 134.37 | 130.96 | 133.98 | 816,452 | +2.49(+1.90%) |
Dec 11, 2019 | 132.45 | 132.67 | 130.79 | 131.49 | 521,235 | -0.55(-0.42%) |
Dec 10, 2019 | 132.74 | 133.23 | 131.93 | 132.04 | 542,417 | -1.10(-0.83%) |
Dec 09, 2019 | 133.30 | 133.87 | 132.87 | 133.14 | 357,548 | -0.81(-0.61%) |
Dec 06, 2019 | 134.52 | 134.90 | 133.41 | 133.95 | 330,764 | +0.54(+0.41%) |
Dec 05, 2019 | 132.25 | 133.44 | 131.33 | 133.41 | 558,612 | +1.47(+1.11%) |
Dec 04, 2019 | 131.60 | 133.49 | 131.60 | 131.94 | 530,173 | +0.25(+0.19%) |
Dec 03, 2019 | 132.35 | 132.96 | 131.11 | 131.69 | 477,708 | -2.00(-1.50%) |
Dec 02, 2019 | 134.99 | 135.49 | 133.66 | 133.69 | 497,115 | -1.36(-1.01%) |
Nov 29, 2019 | 136.67 | 136.82 | 134.66 | 135.05 | 292,093 | -1.63(-1.20%) |
Nov 27, 2019 | 137.05 | 137.26 | 135.15 | 136.69 | 505,089 | +0.03(+0.02%) |
Nov 26, 2019 | 134.46 | 136.69 | 134.32 | 136.66 | 1,203,816 | +2.38(+1.77%) |
Nov 25, 2019 | 133.95 | 135.05 | 133.77 | 134.28 | 582,854 | +0.70(+0.52%) |
Nov 22, 2019 | 134.31 | 134.81 | 133.20 | 133.58 | 417,720 | +0.12(+0.09%) |
Nov 21, 2019 | 134.71 | 134.90 | 132.97 | 133.46 | 546,421 | -1.47(-1.09%) |
Nov 20, 2019 | 136.00 | 136.96 | 133.80 | 134.93 | 484,511 | -1.39(-1.02%) |
Nov 19, 2019 | 134.92 | 137.62 | 134.67 | 136.32 | 768,471 | +1.78(+1.33%) |
Nov 18, 2019 | 133.37 | 135.07 | 132.64 | 134.53 | 1,035,590 | +1.05(+0.79%) |
Nov 15, 2019 | 132.82 | 134.08 | 131.70 | 133.48 | 1,013,521 | +0.71(+0.54%) |
Nov 14, 2019 | 130.81 | 132.96 | 130.48 | 132.77 | 997,864 | +1.64(+1.25%) |
Nov 13, 2019 | 129.81 | 131.38 | 129.33 | 131.13 | 928,963 | +0.82(+0.63%) |
Nov 12, 2019 | 130.36 | 131.02 | 129.87 | 130.31 | 700,361 | +0.16(+0.13%) |
Nov 11, 2019 | 128.48 | 130.57 | 127.39 | 130.14 | 695,153 | +0.94(+0.73%) |
Nov 08, 2019 | 128.82 | 129.79 | 128.25 | 129.20 | 509,715 | +0.07(+0.05%) |
Nov 07, 2019 | 130.92 | 131.36 | 128.04 | 129.13 | 649,680 | -1.25(-0.95%) |
Nov 06, 2019 | 128.74 | 130.90 | 128.26 | 130.38 | 757,556 | +1.86(+1.45%) |
Nov 05, 2019 | 130.16 | 130.16 | 126.89 | 128.51 | 1,501,506 | -1.49(-1.15%) |
Nov 04, 2019 | 134.09 | 134.40 | 129.77 | 130.01 | 973,503 | -3.76(-2.81%) |
Nov 01, 2019 | 132.62 | 133.83 | 131.55 | 133.77 | 798,893 | +1.92(+1.46%) |
Oct 31, 2019 | 130.68 | 132.47 | 130.45 | 131.85 | 867,861 | +1.64(+1.26%) |
Oct 30, 2019 | 131.23 | 131.23 | 128.75 | 130.21 | 1,244,052 | -0.80(-0.61%) |
Oct 29, 2019 | 131.64 | 132.69 | 130.68 | 131.01 | 1,348,036 | -0.82(-0.62%) |
Oct 28, 2019 | 133.25 | 133.66 | 131.11 | 131.83 | 1,179,627 | -1.17(-0.88%) |
Oct 25, 2019 | 132.05 | 133.82 | 131.09 | 133.00 | 913,465 | +0.20(+0.15%) |
Oct 24, 2019 | 135.02 | 136.33 | 127.21 | 132.80 | 3,132,134 | -1.62(-1.21%) |
Oct 23, 2019 | 134.06 | 134.98 | 133.02 | 134.42 | 1,920,607 | +0.04(+0.03%) |
Oct 22, 2019 | 140.48 | 140.48 | 134.26 | 134.38 | 1,166,809 | -5.96(-4.25%) |
Oct 21, 2019 | 140.18 | 140.94 | 138.93 | 140.34 | 987,709 | +0.80(+0.57%) |
Oct 18, 2019 | 140.52 | 141.25 | 139.36 | 139.54 | 1,109,223 | -1.95(-1.38%) |
Oct 17, 2019 | 140.63 | 141.58 | 139.80 | 141.49 | 499,043 | +1.47(+1.05%) |
Oct 16, 2019 | 139.95 | 140.07 | 137.88 | 140.02 | 390,580 | +0.21(+0.15%) |
Oct 15, 2019 | 138.74 | 140.27 | 138.46 | 139.81 | 442,205 | +1.57(+1.14%) |
Oct 14, 2019 | 138.60 | 140.47 | 137.62 | 138.24 | 397,325 | -0.58(-0.42%) |
Oct 11, 2019 | 137.89 | 139.80 | 137.64 | 138.81 | 723,203 | +2.33(+1.71%) |
Oct 10, 2019 | 134.50 | 136.63 | 134.08 | 136.48 | 663,693 | +1.92(+1.43%) |
Oct 09, 2019 | 132.52 | 134.69 | 131.85 | 134.56 | 1,010,975 | +3.33(+2.54%) |
Oct 08, 2019 | 131.79 | 132.25 | 129.47 | 131.23 | 1,058,071 | -1.63(-1.23%) |
Oct 07, 2019 | 132.90 | 133.66 | 132.28 | 132.86 | 1,083,085 | -0.27(-0.20%) |
Oct 04, 2019 | 132.36 | 134.22 | 132.11 | 133.13 | 749,746 | +1.48(+1.13%) |
Oct 03, 2019 | 129.68 | 131.87 | 128.22 | 131.65 | 1,145,926 | +2.01(+1.55%) |
Oct 02, 2019 | 132.08 | 132.28 | 129.41 | 129.64 | 727,215 | -3.71(-2.78%) |
Oct 01, 2019 | 135.66 | 136.76 | 133.05 | 133.36 | 785,755 | -2.31(-1.71%) |
Sep 30, 2019 | 136.29 | 136.84 | 135.41 | 135.67 | 751,036 | -0.62(-0.45%) |
Sep 27, 2019 | 138.79 | 138.79 | 135.19 | 136.29 | 1,226,698 | -1.83(-1.33%) |
Sep 26, 2019 | 138.07 | 138.70 | 137.51 | 138.12 | 549,794 | +0.36(+0.26%) |
Sep 25, 2019 | 136.29 | 137.91 | 135.46 | 137.76 | 851,524 | +1.92(+1.41%) |
Sep 24, 2019 | 136.35 | 137.90 | 135.21 | 135.84 | 841,403 | -0.10(-0.07%) |
Sep 23, 2019 | 135.67 | 136.50 | 134.96 | 135.94 | 771,593 | -0.10(-0.07%) |
Sep 20, 2019 | 136.49 | 136.74 | 134.67 | 136.04 | 825,333 | -0.28(-0.21%) |
Sep 19, 2019 | 136.82 | 137.75 | 136.16 | 136.32 | 643,092 | -0.27(-0.20%) |
Sep 18, 2019 | 136.65 | 137.01 | 134.26 | 136.59 | 587,955 | +0.03(+0.02%) |
Sep 17, 2019 | 135.56 | 137.07 | 134.99 | 136.56 | 755,384 | +1.55(+1.15%) |
Sep 16, 2019 | 135.64 | 136.75 | 134.99 | 135.00 | 525,581 | -1.27(-0.93%) |
Sep 13, 2019 | 137.72 | 138.20 | 135.91 | 136.28 | 791,635 | -0.62(-0.45%) |
Sep 12, 2019 | 137.08 | 139.05 | 136.76 | 136.90 | 469,673 | +0.77(+0.57%) |
Sep 11, 2019 | 135.20 | 137.77 | 134.71 | 136.12 | 731,484 | +1.10(+0.81%) |
Sep 10, 2019 | 138.59 | 138.72 | 132.65 | 135.02 | 1,394,657 | -4.34(-3.11%) |
Sep 09, 2019 | 142.39 | 142.39 | 139.05 | 139.36 | 638,225 | -2.18(-1.54%) |
Sep 06, 2019 | 141.16 | 142.65 | 141.16 | 141.54 | 653,941 | -0.02(-0.01%) |
Sep 05, 2019 | 142.59 | 143.31 | 141.32 | 141.56 | 461,841 | +0.35(+0.25%) |
Sep 04, 2019 | 141.43 | 141.43 | 140.58 | 141.22 | 527,206 | +0.77(+0.55%) |
Sep 03, 2019 | 140.34 | 142.08 | 140.21 | 140.44 | 892,812 | -0.73(-0.52%) |
Aug 30, 2019 | 141.78 | 142.23 | 140.75 | 141.18 | 605,832 | +0.31(+0.22%) |
Aug 29, 2019 | 141.08 | 141.48 | 140.28 | 140.87 | 543,754 | +1.13(+0.81%) |
Aug 28, 2019 | 138.92 | 140.14 | 138.10 | 139.74 | 440,826 | +0.17(+0.12%) |
Aug 27, 2019 | 139.24 | 140.03 | 138.59 | 139.57 | 528,738 | +1.24(+0.90%) |
Aug 26, 2019 | 137.61 | 138.33 | 136.37 | 138.32 | 500,988 | +1.61(+1.18%) |
Aug 23, 2019 | 138.31 | 138.73 | 136.23 | 136.71 | 989,985 | -2.08(-1.50%) |
Aug 22, 2019 | 139.34 | 139.69 | 137.55 | 138.79 | 360,571 | +0.08(+0.06%) |
Aug 21, 2019 | 138.09 | 139.36 | 137.36 | 138.72 | 911,126 | +1.41(+1.03%) |
Aug 20, 2019 | 138.33 | 138.41 | 136.98 | 137.30 | 1,174,655 | -1.20(-0.87%) |
Aug 19, 2019 | 139.47 | 140.01 | 138.40 | 138.51 | 895,751 | +0.25(+0.18%) |
Aug 16, 2019 | 136.58 | 138.50 | 136.35 | 138.26 | 457,451 | +2.36(+1.73%) |
Aug 15, 2019 | 134.99 | 136.19 | 133.94 | 135.90 | 935,231 | +1.30(+0.97%) |
Aug 14, 2019 | 135.22 | 136.26 | 133.78 | 134.60 | 1,008,741 | -2.71(-1.98%) |
Aug 13, 2019 | 134.21 | 138.12 | 134.21 | 137.31 | 732,441 | +2.79(+2.07%) |
Aug 12, 2019 | 135.72 | 136.06 | 134.03 | 134.52 | 825,732 | -1.77(-1.30%) |
Aug 09, 2019 | 138.39 | 138.47 | 135.91 | 136.29 | 1,270,883 | -2.22(-1.60%) |
Aug 08, 2019 | 135.24 | 138.95 | 134.91 | 138.52 | 1,151,642 | +3.62(+2.68%) |
Aug 07, 2019 | 130.74 | 135.04 | 130.09 | 134.90 | 1,011,190 | +2.73(+2.07%) |
Aug 06, 2019 | 130.14 | 132.32 | 129.14 | 132.17 | 917,438 | +2.63(+2.03%) |
Aug 05, 2019 | 130.46 | 131.53 | 128.44 | 129.54 | 1,415,370 | -3.26(-2.46%) |
Aug 02, 2019 | 132.60 | 133.50 | 131.76 | 132.80 | 752,299 | -0.12(-0.09%) |
Aug 01, 2019 | 133.90 | 134.96 | 132.10 | 132.93 | 1,341,384 | -0.86(-0.64%) |
Jul 31, 2019 | 136.16 | 136.39 | 132.87 | 133.78 | 1,014,712 | -2.22(-1.63%) |
Jul 30, 2019 | 136.70 | 136.75 | 134.90 | 136.01 | 1,075,222 | -1.27(-0.92%) |
Jul 29, 2019 | 136.91 | 137.57 | 136.25 | 137.28 | 692,465 | +0.37(+0.27%) |
Jul 26, 2019 | 133.05 | 137.59 | 132.73 | 136.91 | 923,012 | +4.57(+3.45%) |
Jul 25, 2019 | 136.99 | 138.53 | 131.69 | 132.34 | 1,919,628 | -4.48(-3.28%) |
Jul 24, 2019 | 134.80 | 137.45 | 134.22 | 136.82 | 1,600,680 | +1.69(+1.25%) |
Jul 23, 2019 | 132.75 | 135.43 | 132.75 | 135.13 | 759,296 | +2.55(+1.92%) |
Jul 22, 2019 | 133.78 | 134.93 | 132.41 | 132.58 | 610,136 | +0.52(+0.39%) |
Jul 19, 2019 | 135.16 | 135.16 | 132.02 | 132.06 | 552,892 | -1.87(-1.39%) |
Jul 18, 2019 | 132.53 | 133.95 | 131.71 | 133.93 | 672,156 | +1.20(+0.91%) |
Jul 17, 2019 | 131.86 | 133.55 | 131.86 | 132.73 | 481,226 | +0.55(+0.41%) |
Jul 16, 2019 | 131.98 | 132.28 | 131.59 | 132.18 | 403,808 | +0.20(+0.15%) |
Jul 15, 2019 | 132.63 | 132.63 | 131.27 | 131.98 | 647,967 | -0.43(-0.33%) |
Jul 12, 2019 | 131.67 | 132.51 | 130.77 | 132.41 | 518,895 | +0.95(+0.72%) |
Jul 11, 2019 | 130.31 | 131.65 | 129.90 | 131.46 | 419,390 | +1.37(+1.05%) |
Jul 10, 2019 | 132.35 | 132.69 | 129.90 | 130.09 | 700,887 | -1.87(-1.41%) |
Jul 09, 2019 | 130.78 | 132.00 | 130.18 | 131.96 | 636,481 | +0.95(+0.73%) |
Jul 08, 2019 | 132.44 | 132.44 | 130.60 | 131.00 | 898,106 | -1.79(-1.35%) |
Jul 05, 2019 | 132.80 | 133.14 | 131.15 | 132.79 | 436,034 | -0.53(-0.40%) |
Jul 03, 2019 | 131.69 | 133.55 | 131.46 | 133.32 | 477,620 | +2.41(+1.84%) |
Jul 02, 2019 | 130.62 | 131.47 | 129.87 | 130.92 | 919,181 | +0.27(+0.21%) |
Jul 01, 2019 | 131.62 | 131.76 | 129.99 | 130.65 | 845,645 | +0.57(+0.44%) |
Jun 28, 2019 | 127.58 | 130.47 | 127.58 | 130.08 | 1,912,666 | +2.70(+2.12%) |
Jun 27, 2019 | 126.59 | 127.65 | 125.82 | 127.38 | 744,869 | +1.28(+1.01%) |
Jun 26, 2019 | 126.11 | 126.42 | 125.44 | 126.10 | 737,871 | +0.12(+0.09%) |
Jun 25, 2019 | 127.92 | 127.92 | 125.87 | 125.98 | 629,112 | -2.10(-1.64%) |
Jun 24, 2019 | 129.26 | 129.26 | 127.95 | 128.08 | 576,380 | -0.88(-0.68%) |
Jun 21, 2019 | 129.37 | 129.92 | 128.95 | 128.96 | 1,664,915 | -0.88(-0.67%) |
Jun 20, 2019 | 129.47 | 131.01 | 129.17 | 129.83 | 888,441 | +1.07(+0.83%) |
Jun 19, 2019 | 127.92 | 129.08 | 127.24 | 128.76 | 658,834 | +1.07(+0.84%) |
Jun 18, 2019 | 128.41 | 129.15 | 127.49 | 127.69 | 412,606 | +0.15(+0.12%) |
Jun 17, 2019 | 127.34 | 128.07 | 126.63 | 127.54 | 580,733 | +0.54(+0.42%) |
Jun 14, 2019 | 127.72 | 128.20 | 126.60 | 127.00 | 491,552 | -0.57(-0.44%) |
Jun 13, 2019 | 126.23 | 127.97 | 125.27 | 127.57 | 804,162 | +1.58(+1.25%) |
Jun 12, 2019 | 124.19 | 126.27 | 123.71 | 125.99 | 843,670 | +2.25(+1.82%) |
Jun 11, 2019 | 126.00 | 126.06 | 123.21 | 123.74 | 724,909 | -1.50(-1.20%) |
Jun 10, 2019 | 126.05 | 126.13 | 125.05 | 125.24 | 499,049 | +0.04(+0.03%) |
Jun 07, 2019 | 124.89 | 126.00 | 124.51 | 125.20 | 642,927 | +1.03(+0.83%) |
Jun 06, 2019 | 123.25 | 124.33 | 122.34 | 124.17 | 758,517 | +1.06(+0.86%) |
Jun 05, 2019 | 120.23 | 123.30 | 120.17 | 123.12 | 1,042,635 | +3.67(+3.07%) |
Jun 04, 2019 | 116.45 | 119.56 | 116.43 | 119.45 | 732,700 | +3.52(+3.04%) |
Jun 03, 2019 | 116.29 | 117.67 | 115.34 | 115.93 | 1,218,850 | -0.36(-0.31%) |
May 31, 2019 | 117.33 | 117.33 | 115.40 | 116.29 | 1,146,123 | -2.16(-1.83%) |
May 30, 2019 | 118.47 | 120.14 | 117.54 | 118.45 | 630,656 | +0.78(+0.66%) |
May 29, 2019 | 118.32 | 118.32 | 116.94 | 117.67 | 1,039,662 | -1.02(-0.86%) |
May 28, 2019 | 117.53 | 119.27 | 117.12 | 118.69 | 1,165,701 | +1.62(+1.38%) |
May 24, 2019 | 116.84 | 117.67 | 116.16 | 117.08 | 570,462 | +0.63(+0.54%) |
May 23, 2019 | 117.53 | 117.94 | 115.90 | 116.44 | 703,902 | -2.30(-1.94%) |
May 22, 2019 | 117.72 | 118.85 | 117.43 | 118.74 | 541,961 | +1.02(+0.86%) |
May 21, 2019 | 116.68 | 118.83 | 116.68 | 117.72 | 641,187 | +1.44(+1.24%) |
May 20, 2019 | 115.63 | 117.10 | 115.06 | 116.29 | 426,991 | +0.15(+0.13%) |
May 17, 2019 | 115.68 | 117.22 | 115.67 | 116.13 | 643,289 | -0.41(-0.35%) |
May 16, 2019 | 114.47 | 117.19 | 113.18 | 116.55 | 754,970 | +2.71(+2.38%) |
May 15, 2019 | 113.16 | 114.42 | 113.03 | 113.83 | 1,035,891 | +0.03(+0.02%) |
May 14, 2019 | 111.93 | 114.49 | 111.89 | 113.80 | 789,020 | +2.17(+1.94%) |
May 13, 2019 | 111.70 | 112.13 | 110.69 | 111.64 | 1,976,758 | -2.85(-2.49%) |
May 10, 2019 | 112.62 | 114.64 | 110.63 | 114.48 | 2,650,962 | +0.34(+0.30%) |
May 09, 2019 | 114.19 | 114.96 | 112.99 | 114.14 | 2,924,246 | -0.92(-0.80%) |
May 08, 2019 | 116.05 | 116.60 | 114.99 | 115.06 | 1,334,006 | -1.18(-1.01%) |
May 07, 2019 | 117.87 | 118.58 | 115.39 | 116.24 | 869,439 | -2.55(-2.15%) |
May 06, 2019 | 117.04 | 119.22 | 115.85 | 118.79 | 1,001,938 | -0.27(-0.23%) |
May 03, 2019 | 118.71 | 119.78 | 118.64 | 119.06 | 744,664 | +0.83(+0.71%) |
May 02, 2019 | 119.53 | 119.53 | 118.12 | 118.22 | 955,711 | -1.12(-0.94%) |
May 01, 2019 | 121.20 | 121.25 | 119.32 | 119.34 | 680,389 | -1.42(-1.18%) |
Apr 30, 2019 | 120.70 | 121.63 | 120.40 | 120.76 | 743,481 | -0.20(-0.17%) |
Apr 29, 2019 | 120.19 | 121.22 | 120.19 | 120.97 | 526,098 | +0.86(+0.72%) |
Apr 26, 2019 | 119.84 | 120.20 | 118.88 | 120.10 | 344,172 | +0.71(+0.59%) |
Apr 25, 2019 | 119.69 | 119.80 | 118.67 | 119.39 | 372,053 | -0.86(-0.72%) |
Apr 24, 2019 | 120.49 | 121.51 | 119.75 | 120.25 | 478,165 | +0.27(+0.22%) |
Apr 23, 2019 | 119.68 | 120.63 | 118.63 | 119.99 | 954,150 | +0.31(+0.26%) |
Apr 22, 2019 | 120.19 | 120.19 | 119.20 | 119.68 | 844,110 | -0.84(-0.70%) |
Apr 18, 2019 | 120.23 | 120.87 | 119.65 | 120.52 | 586,136 | +0.23(+0.19%) |
Apr 17, 2019 | 121.67 | 121.67 | 120.19 | 120.29 | 630,485 | -0.78(-0.64%) |
Apr 16, 2019 | 121.42 | 121.44 | 120.54 | 121.07 | 455,905 | +0.09(+0.08%) |
Apr 15, 2019 | 120.23 | 121.01 | 119.91 | 120.97 | 530,554 | +1.06(+0.89%) |
Apr 12, 2019 | 119.85 | 120.95 | 119.41 | 119.91 | 563,608 | +0.56(+0.47%) |
Apr 11, 2019 | 118.34 | 119.44 | 117.81 | 119.35 | 586,380 | +1.30(+1.10%) |
Apr 10, 2019 | 117.82 | 118.06 | 116.90 | 118.05 | 627,991 | +0.58(+0.49%) |
Apr 09, 2019 | 117.72 | 118.08 | 117.28 | 117.47 | 499,066 | -0.72(-0.61%) |
Apr 08, 2019 | 118.37 | 118.91 | 117.55 | 118.19 | 766,212 | -0.49(-0.41%) |
Apr 05, 2019 | 118.31 | 119.69 | 118.26 | 118.68 | 1,656,304 | +0.64(+0.54%) |
Apr 04, 2019 | 117.60 | 118.05 | 116.83 | 118.04 | 1,269,073 | +0.74(+0.63%) |
Apr 03, 2019 | 115.74 | 117.36 | 115.40 | 117.30 | 809,700 | +2.02(+1.75%) |
Apr 02, 2019 | 114.76 | 115.36 | 113.57 | 115.28 | 507,052 | +0.68(+0.59%) |
Apr 01, 2019 | 114.20 | 114.90 | 113.97 | 114.60 | 680,718 | +0.98(+0.86%) |
Mar 29, 2019 | 112.71 | 114.05 | 112.56 | 113.62 | 1,728,788 | +1.65(+1.47%) |
Mar 28, 2019 | 109.81 | 112.22 | 109.73 | 111.97 | 1,112,407 | +1.78(+1.62%) |
Mar 27, 2019 | 108.66 | 110.47 | 108.47 | 110.19 | 848,411 | +1.50(+1.38%) |
Mar 26, 2019 | 108.39 | 108.90 | 107.85 | 108.69 | 585,288 | +0.95(+0.88%) |
Mar 25, 2019 | 108.36 | 108.36 | 106.92 | 107.74 | 528,072 | -0.49(-0.45%) |
Mar 22, 2019 | 110.02 | 110.05 | 108.16 | 108.23 | 625,038 | -2.03(-1.84%) |
Mar 21, 2019 | 107.43 | 110.37 | 107.43 | 110.26 | 934,703 | +2.44(+2.27%) |
Mar 20, 2019 | 108.50 | 108.81 | 106.83 | 107.82 | 495,586 | -0.94(-0.86%) |
Mar 19, 2019 | 108.17 | 109.08 | 108.14 | 108.76 | 884,622 | +0.69(+0.64%) |
Mar 18, 2019 | 106.68 | 108.22 | 106.62 | 108.07 | 1,024,358 | +1.62(+1.52%) |
Mar 15, 2019 | 105.61 | 106.48 | 105.24 | 106.45 | 922,695 | +0.67(+0.63%) |
Mar 14, 2019 | 106.88 | 107.05 | 105.48 | 105.78 | 696,911 | -1.20(-1.12%) |
Mar 13, 2019 | 106.67 | 107.82 | 106.57 | 106.98 | 621,932 | +0.46(+0.43%) |
Mar 12, 2019 | 105.95 | 106.90 | 105.80 | 106.52 | 724,174 | +1.01(+0.95%) |
Mar 11, 2019 | 103.84 | 105.85 | 103.84 | 105.51 | 667,957 | +1.82(+1.76%) |
Mar 08, 2019 | 103.24 | 103.82 | 102.78 | 103.69 | 632,316 | -0.17(-0.17%) |
Mar 07, 2019 | 104.39 | 104.63 | 103.01 | 103.86 | 709,996 | -0.64(-0.61%) |
Mar 06, 2019 | 105.02 | 105.14 | 104.41 | 104.50 | 659,645 | -0.51(-0.48%) |
Mar 05, 2019 | 105.41 | 105.41 | 104.62 | 105.00 | 500,982 | -0.30(-0.28%) |
Mar 04, 2019 | 105.95 | 106.29 | 104.42 | 105.30 | 674,463 | -0.23(-0.22%) |