Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 155.34 | 155.34 | 151.45 | 152.08 | 1,014,561 | -4.69(-2.99%) |
Jan 30, 2020 | 153.76 | 157.01 | 152.30 | 156.77 | 964,693 | +4.11(+2.69%) |
Jan 29, 2020 | 152.80 | 154.34 | 152.04 | 152.66 | 773,201 | +0.85(+0.56%) |
Jan 28, 2020 | 150.81 | 152.40 | 150.30 | 151.81 | 674,058 | +2.50(+1.68%) |
Jan 27, 2020 | 149.82 | 151.50 | 148.99 | 149.31 | 820,635 | -4.75(-3.09%) |
Jan 24, 2020 | 157.59 | 157.66 | 153.08 | 154.07 | 607,888 | -3.50(-2.22%) |
Jan 23, 2020 | 156.27 | 157.65 | 154.48 | 157.57 | 817,164 | +0.22(+0.14%) |
Jan 22, 2020 | 157.64 | 158.44 | 157.22 | 157.35 | 572,162 | +0.82(+0.52%) |
Jan 21, 2020 | 157.45 | 158.22 | 156.45 | 156.53 | 587,688 | -2.00(-1.26%) |
Jan 17, 2020 | 158.59 | 159.75 | 157.81 | 158.53 | 845,105 | +0.44(+0.28%) |
Jan 16, 2020 | 155.69 | 158.09 | 155.69 | 158.09 | 814,083 | +3.36(+2.17%) |
Jan 15, 2020 | 153.97 | 155.82 | 153.56 | 154.73 | 632,863 | -0.12(-0.08%) |
Jan 14, 2020 | 156.05 | 156.59 | 154.38 | 154.85 | 639,754 | -1.20(-0.77%) |
Jan 13, 2020 | 156.13 | 157.04 | 155.29 | 156.05 | 753,356 | +0.52(+0.34%) |
Jan 10, 2020 | 155.31 | 156.24 | 154.00 | 155.53 | 814,651 | +0.27(+0.17%) |
Jan 09, 2020 | 155.47 | 155.98 | 154.31 | 155.26 | 646,505 | +1.59(+1.03%) |
Jan 08, 2020 | 152.54 | 155.10 | 152.54 | 153.67 | 715,384 | +1.37(+0.90%) |
Jan 07, 2020 | 153.07 | 153.83 | 152.23 | 152.30 | 1,097,620 | -1.86(-1.20%) |
Jan 06, 2020 | 152.48 | 154.28 | 151.90 | 154.16 | 814,369 | +0.51(+0.33%) |
Jan 03, 2020 | 154.44 | 154.65 | 152.43 | 153.65 | 632,252 | -1.94(-1.25%) |
Jan 02, 2020 | 154.04 | 155.60 | 153.26 | 155.59 | 894,165 | +2.44(+1.59%) |
Dec 31, 2019 | 152.53 | 154.05 | 152.41 | 153.16 | 656,289 | +0.47(+0.31%) |
Dec 30, 2019 | 154.07 | 154.30 | 152.55 | 152.69 | 454,105 | -0.59(-0.38%) |
Dec 27, 2019 | 154.33 | 154.33 | 153.16 | 153.28 | 616,263 | -0.89(-0.58%) |
Dec 26, 2019 | 153.98 | 154.88 | 153.85 | 154.17 | 481,792 | -0.04(-0.02%) |
Dec 24, 2019 | 153.82 | 154.31 | 153.47 | 154.20 | 245,918 | +0.41(+0.26%) |
Dec 23, 2019 | 154.70 | 154.88 | 153.56 | 153.80 | 731,507 | -0.75(-0.48%) |
Dec 20, 2019 | 155.11 | 155.13 | 154.11 | 154.54 | 1,935,802 | +0.75(+0.48%) |
Dec 19, 2019 | 154.07 | 154.49 | 152.76 | 153.80 | 850,706 | +0.02(+0.01%) |
Dec 18, 2019 | 154.00 | 154.71 | 153.40 | 153.78 | 973,247 | -0.07(-0.05%) |
Dec 17, 2019 | 153.75 | 154.19 | 152.63 | 153.85 | 981,409 | -0.09(-0.06%) |
Dec 16, 2019 | 155.72 | 156.06 | 153.89 | 153.95 | 1,009,791 | +0.00(+0.00%) |
Dec 13, 2019 | 154.81 | 155.57 | 152.88 | 153.95 | 1,060,025 | -0.91(-0.59%) |
Dec 12, 2019 | 151.17 | 155.46 | 151.00 | 154.86 | 841,425 | +3.60(+2.38%) |
Dec 11, 2019 | 151.70 | 152.36 | 150.43 | 151.25 | 721,064 | -0.64(-0.42%) |
Dec 10, 2019 | 150.66 | 152.09 | 150.53 | 151.90 | 1,020,354 | +0.36(+0.24%) |
Dec 09, 2019 | 151.37 | 152.05 | 150.84 | 151.54 | 829,780 | -0.07(-0.05%) |
Dec 06, 2019 | 151.73 | 152.52 | 151.22 | 151.61 | 864,683 | +1.95(+1.30%) |
Dec 05, 2019 | 149.77 | 150.04 | 148.81 | 149.66 | 821,397 | +0.68(+0.46%) |
Dec 04, 2019 | 147.72 | 149.59 | 147.72 | 148.98 | 747,935 | +1.89(+1.29%) |
Dec 03, 2019 | 147.13 | 147.59 | 145.44 | 147.09 | 977,776 | -2.37(-1.59%) |
Dec 02, 2019 | 151.43 | 152.42 | 149.37 | 149.46 | 1,364,715 | -1.20(-0.80%) |
Nov 29, 2019 | 150.32 | 151.69 | 149.89 | 150.66 | 440,063 | +0.44(+0.29%) |
Nov 27, 2019 | 149.04 | 150.45 | 148.49 | 150.22 | 649,871 | +2.18(+1.47%) |
Nov 26, 2019 | 148.39 | 148.55 | 147.04 | 148.04 | 1,041,052 | -0.70(-0.47%) |
Nov 25, 2019 | 147.24 | 149.16 | 146.29 | 148.74 | 831,430 | +1.85(+1.26%) |
Nov 22, 2019 | 146.06 | 147.49 | 145.45 | 146.89 | 756,135 | +1.58(+1.09%) |
Nov 21, 2019 | 145.62 | 145.98 | 143.66 | 145.31 | 755,031 | -0.30(-0.21%) |
Nov 20, 2019 | 145.83 | 146.46 | 143.69 | 145.62 | 771,187 | -0.58(-0.40%) |
Nov 19, 2019 | 146.12 | 146.99 | 144.85 | 146.20 | 860,848 | +0.69(+0.47%) |
Nov 18, 2019 | 146.42 | 146.71 | 144.94 | 145.51 | 713,198 | -1.76(-1.19%) |
Nov 15, 2019 | 147.61 | 147.99 | 146.63 | 147.26 | 853,697 | +0.78(+0.53%) |
Nov 14, 2019 | 145.11 | 146.95 | 144.90 | 146.48 | 868,791 | +0.85(+0.59%) |
Nov 13, 2019 | 144.08 | 146.31 | 143.27 | 145.63 | 1,479,268 | -0.47(-0.32%) |
Nov 12, 2019 | 145.55 | 147.02 | 145.34 | 146.09 | 1,180,753 | +0.48(+0.33%) |
Nov 11, 2019 | 144.05 | 146.54 | 144.05 | 145.62 | 649,949 | -0.15(-0.10%) |
Nov 08, 2019 | 145.07 | 146.01 | 143.94 | 145.76 | 935,489 | +0.74(+0.51%) |
Nov 07, 2019 | 146.37 | 147.69 | 145.00 | 145.03 | 1,877,830 | -0.12(-0.08%) |
Nov 06, 2019 | 145.12 | 146.08 | 144.20 | 145.15 | 883,464 | -0.39(-0.27%) |
Nov 05, 2019 | 143.59 | 146.05 | 143.59 | 145.53 | 794,291 | +2.71(+1.90%) |
Nov 04, 2019 | 141.99 | 142.94 | 140.94 | 142.82 | 705,198 | +2.25(+1.60%) |
Nov 01, 2019 | 138.51 | 140.84 | 138.34 | 140.57 | 824,331 | +2.73(+1.98%) |
Oct 31, 2019 | 138.31 | 138.85 | 134.99 | 137.84 | 806,822 | -1.01(-0.73%) |
Oct 30, 2019 | 139.46 | 139.53 | 137.13 | 138.85 | 959,658 | -1.55(-1.11%) |
Oct 29, 2019 | 138.49 | 141.15 | 137.03 | 140.41 | 699,638 | +0.81(+0.58%) |
Oct 28, 2019 | 137.83 | 140.03 | 137.66 | 139.59 | 851,309 | +3.07(+2.25%) |
Oct 25, 2019 | 136.67 | 137.06 | 134.29 | 136.52 | 682,976 | -0.16(-0.12%) |
Oct 24, 2019 | 139.31 | 139.31 | 134.50 | 136.69 | 1,375,243 | +5.63(+4.29%) |
Oct 23, 2019 | 129.71 | 132.02 | 129.71 | 131.06 | 866,557 | +0.93(+0.72%) |
Oct 22, 2019 | 131.65 | 132.44 | 129.98 | 130.13 | 1,025,899 | -1.69(-1.28%) |
Oct 21, 2019 | 131.33 | 132.73 | 131.14 | 131.82 | 621,872 | +2.10(+1.62%) |
Oct 18, 2019 | 127.77 | 130.30 | 127.77 | 129.72 | 790,037 | +1.38(+1.07%) |
Oct 17, 2019 | 128.78 | 129.88 | 128.28 | 128.34 | 725,950 | +0.66(+0.52%) |
Oct 16, 2019 | 127.66 | 129.04 | 127.55 | 127.68 | 618,139 | -0.41(-0.32%) |
Oct 15, 2019 | 127.44 | 129.56 | 126.52 | 128.09 | 929,231 | +1.28(+1.01%) |
Oct 14, 2019 | 125.32 | 126.97 | 124.98 | 126.81 | 587,593 | +0.50(+0.40%) |
Oct 11, 2019 | 125.76 | 127.70 | 125.27 | 126.31 | 990,255 | +3.89(+3.18%) |
Oct 10, 2019 | 121.80 | 124.01 | 121.57 | 122.42 | 810,281 | +1.66(+1.38%) |
Oct 09, 2019 | 119.66 | 121.42 | 118.78 | 120.76 | 811,880 | +2.72(+2.31%) |
Oct 08, 2019 | 120.64 | 120.93 | 117.85 | 118.03 | 1,824,075 | -5.04(-4.10%) |
Oct 07, 2019 | 123.48 | 124.71 | 123.04 | 123.08 | 796,791 | -1.33(-1.07%) |
Oct 04, 2019 | 123.72 | 124.80 | 123.18 | 124.41 | 1,149,204 | +0.93(+0.75%) |
Oct 03, 2019 | 122.78 | 123.72 | 119.93 | 123.48 | 1,340,648 | -0.16(-0.13%) |
Oct 02, 2019 | 126.81 | 126.81 | 123.45 | 123.63 | 1,173,776 | -4.93(-3.84%) |
Oct 01, 2019 | 135.05 | 135.05 | 127.81 | 128.57 | 1,529,632 | -5.81(-4.32%) |
Sep 30, 2019 | 134.78 | 135.73 | 133.61 | 134.38 | 1,011,566 | -0.40(-0.30%) |
Sep 27, 2019 | 134.92 | 135.57 | 134.10 | 134.78 | 992,883 | +1.30(+0.97%) |
Sep 26, 2019 | 132.61 | 134.21 | 132.11 | 133.48 | 695,526 | +0.59(+0.45%) |
Sep 25, 2019 | 131.96 | 133.27 | 130.69 | 132.89 | 903,865 | +0.52(+0.39%) |
Sep 24, 2019 | 135.05 | 135.52 | 131.02 | 132.37 | 1,347,145 | -2.18(-1.62%) |
Sep 23, 2019 | 131.40 | 134.96 | 130.88 | 134.55 | 1,525,338 | +1.38(+1.04%) |
Sep 20, 2019 | 134.80 | 135.75 | 132.74 | 133.17 | 1,709,685 | -1.38(-1.03%) |
Sep 19, 2019 | 134.59 | 136.59 | 134.12 | 134.55 | 1,336,789 | -0.23(-0.17%) |
Sep 18, 2019 | 132.54 | 135.10 | 131.60 | 134.78 | 1,364,866 | +1.32(+0.99%) |
Sep 17, 2019 | 133.72 | 134.51 | 132.15 | 133.45 | 925,937 | -1.22(-0.91%) |
Sep 16, 2019 | 133.46 | 135.37 | 132.38 | 134.68 | 1,320,446 | +0.00(+0.00%) |
Sep 13, 2019 | 135.42 | 136.40 | 134.38 | 134.68 | 1,203,610 | +0.96(+0.72%) |
Sep 12, 2019 | 132.01 | 134.41 | 131.46 | 133.72 | 1,061,499 | +0.74(+0.56%) |
Sep 11, 2019 | 132.15 | 133.13 | 129.83 | 132.98 | 1,329,287 | +0.86(+0.65%) |
Sep 10, 2019 | 127.11 | 132.12 | 127.00 | 132.12 | 2,120,792 | +6.18(+4.90%) |
Sep 09, 2019 | 124.60 | 126.86 | 123.91 | 125.94 | 1,539,413 | +2.85(+2.32%) |
Sep 06, 2019 | 121.74 | 123.60 | 120.90 | 123.09 | 1,161,246 | +1.22(+1.00%) |
Sep 05, 2019 | 119.65 | 123.20 | 119.52 | 121.87 | 1,145,747 | +3.78(+3.20%) |
Sep 04, 2019 | 117.73 | 118.41 | 117.10 | 118.09 | 1,038,648 | +1.89(+1.63%) |
Sep 03, 2019 | 116.30 | 117.60 | 114.97 | 116.20 | 1,106,709 | -1.63(-1.38%) |
Aug 30, 2019 | 118.58 | 118.78 | 116.73 | 117.82 | 731,580 | +0.50(+0.43%) |
Aug 29, 2019 | 116.48 | 118.05 | 116.48 | 117.32 | 881,219 | +2.36(+2.05%) |
Aug 28, 2019 | 113.26 | 115.38 | 113.23 | 114.96 | 918,972 | +0.56(+0.49%) |
Aug 27, 2019 | 116.21 | 116.55 | 113.37 | 114.41 | 1,484,965 | -0.83(-0.72%) |
Aug 26, 2019 | 115.37 | 115.70 | 114.00 | 115.24 | 1,392,456 | +1.52(+1.33%) |
Aug 23, 2019 | 116.40 | 118.00 | 113.11 | 113.72 | 1,243,676 | -3.74(-3.18%) |
Aug 22, 2019 | 117.83 | 118.33 | 116.56 | 117.46 | 799,027 | +0.58(+0.49%) |
Aug 21, 2019 | 116.97 | 117.55 | 116.22 | 116.88 | 832,618 | +1.46(+1.27%) |
Aug 20, 2019 | 115.93 | 116.90 | 114.00 | 115.42 | 764,225 | -1.53(-1.31%) |
Aug 19, 2019 | 117.68 | 117.99 | 116.70 | 116.96 | 1,150,925 | +1.54(+1.34%) |
Aug 16, 2019 | 113.26 | 116.02 | 113.26 | 115.41 | 1,024,300 | +3.28(+2.93%) |
Aug 15, 2019 | 112.84 | 113.82 | 111.05 | 112.13 | 1,479,483 | +0.32(+0.29%) |
Aug 14, 2019 | 114.40 | 115.05 | 111.64 | 111.81 | 1,679,542 | -5.77(-4.91%) |
Aug 13, 2019 | 114.35 | 118.49 | 114.33 | 117.59 | 2,368,192 | +2.96(+2.58%) |
Aug 12, 2019 | 118.12 | 118.25 | 114.35 | 114.63 | 1,728,273 | -5.79(-4.81%) |
Aug 09, 2019 | 122.43 | 123.31 | 120.31 | 120.42 | 1,076,298 | -2.85(-2.31%) |
Aug 08, 2019 | 120.40 | 123.32 | 120.29 | 123.27 | 1,176,230 | +3.55(+2.97%) |
Aug 07, 2019 | 118.79 | 119.92 | 116.57 | 119.71 | 1,527,656 | -2.03(-1.67%) |
Aug 06, 2019 | 121.09 | 122.09 | 118.96 | 121.74 | 1,437,676 | +2.58(+2.16%) |
Aug 05, 2019 | 121.41 | 122.01 | 118.23 | 119.17 | 1,891,990 | -4.43(-3.59%) |
Aug 02, 2019 | 127.33 | 127.46 | 123.44 | 123.60 | 2,132,563 | -3.92(-3.07%) |
Aug 01, 2019 | 131.43 | 132.08 | 126.82 | 127.52 | 1,148,914 | -4.49(-3.40%) |
Jul 31, 2019 | 134.61 | 134.96 | 130.70 | 132.01 | 877,230 | -2.74(-2.03%) |
Jul 30, 2019 | 134.50 | 134.90 | 133.25 | 134.75 | 588,206 | -1.10(-0.81%) |
Jul 29, 2019 | 135.88 | 137.24 | 135.15 | 135.84 | 885,169 | -0.17(-0.13%) |
Jul 26, 2019 | 133.97 | 136.38 | 132.65 | 136.02 | 1,124,672 | +2.69(+2.01%) |
Jul 25, 2019 | 137.19 | 137.45 | 131.44 | 133.33 | 1,707,690 | -4.08(-2.97%) |
Jul 24, 2019 | 134.41 | 137.83 | 134.41 | 137.41 | 892,552 | +2.16(+1.60%) |
Jul 23, 2019 | 134.91 | 135.74 | 134.66 | 135.25 | 655,668 | +1.14(+0.85%) |
Jul 22, 2019 | 134.99 | 135.20 | 132.69 | 134.11 | 813,955 | -0.75(-0.56%) |
Jul 19, 2019 | 136.77 | 137.19 | 134.84 | 134.86 | 783,952 | -1.29(-0.95%) |
Jul 18, 2019 | 134.10 | 136.66 | 133.70 | 136.15 | 769,385 | +1.46(+1.08%) |
Jul 17, 2019 | 136.42 | 136.77 | 134.33 | 134.69 | 720,093 | -2.19(-1.60%) |
Jul 16, 2019 | 136.70 | 137.56 | 136.06 | 136.89 | 700,782 | +0.54(+0.40%) |
Jul 15, 2019 | 137.84 | 137.84 | 135.78 | 136.34 | 564,900 | -0.77(-0.56%) |
Jul 12, 2019 | 136.51 | 137.29 | 135.88 | 137.11 | 444,556 | +0.65(+0.48%) |
Jul 11, 2019 | 135.30 | 136.63 | 133.88 | 136.46 | 632,169 | +1.91(+1.42%) |
Jul 10, 2019 | 136.52 | 137.58 | 134.26 | 134.56 | 577,391 | -1.70(-1.25%) |
Jul 09, 2019 | 133.90 | 136.53 | 133.65 | 136.26 | 824,876 | +1.14(+0.85%) |
Jul 08, 2019 | 135.04 | 136.09 | 134.35 | 135.12 | 927,252 | -1.07(-0.79%) |
Jul 05, 2019 | 134.55 | 136.20 | 133.84 | 136.19 | 798,282 | +2.09(+1.56%) |
Jul 03, 2019 | 133.49 | 134.49 | 132.84 | 134.10 | 698,414 | +1.63(+1.23%) |
Jul 02, 2019 | 132.01 | 133.09 | 131.55 | 132.47 | 1,043,979 | +0.25(+0.19%) |
Jul 01, 2019 | 133.87 | 134.71 | 130.90 | 132.22 | 1,757,087 | +0.53(+0.41%) |
Jun 28, 2019 | 132.29 | 133.29 | 131.27 | 131.69 | 1,524,916 | +1.03(+0.78%) |
Jun 27, 2019 | 131.84 | 132.31 | 130.49 | 130.66 | 1,332,638 | -1.90(-1.43%) |
Jun 26, 2019 | 130.96 | 133.21 | 129.99 | 132.56 | 1,346,729 | +2.20(+1.68%) |
Jun 25, 2019 | 133.90 | 134.00 | 129.95 | 130.36 | 1,208,176 | -3.65(-2.72%) |
Jun 24, 2019 | 133.09 | 135.25 | 132.50 | 134.01 | 817,858 | +0.86(+0.65%) |
Jun 21, 2019 | 135.58 | 136.10 | 133.04 | 133.15 | 1,499,673 | -2.29(-1.69%) |
Jun 20, 2019 | 135.70 | 136.05 | 132.29 | 135.44 | 1,194,597 | +1.09(+0.81%) |
Jun 19, 2019 | 136.43 | 136.99 | 134.12 | 134.35 | 882,629 | -1.77(-1.30%) |
Jun 18, 2019 | 134.45 | 138.43 | 133.80 | 136.12 | 1,132,779 | +2.04(+1.52%) |
Jun 17, 2019 | 138.78 | 139.14 | 133.84 | 134.07 | 1,545,737 | -5.21(-3.74%) |
Jun 14, 2019 | 137.92 | 139.63 | 136.56 | 139.28 | 751,104 | +1.81(+1.31%) |
Jun 13, 2019 | 136.16 | 137.85 | 135.92 | 137.48 | 457,284 | +1.04(+0.77%) |
Jun 12, 2019 | 137.40 | 137.51 | 135.16 | 136.43 | 737,895 | -1.39(-1.01%) |
Jun 11, 2019 | 138.25 | 138.80 | 137.05 | 137.82 | 824,573 | +0.61(+0.44%) |
Jun 10, 2019 | 137.78 | 138.18 | 136.75 | 137.21 | 1,045,793 | +1.25(+0.92%) |
Jun 07, 2019 | 135.94 | 136.98 | 135.55 | 135.96 | 694,226 | +0.11(+0.08%) |
Jun 06, 2019 | 134.00 | 136.10 | 133.59 | 135.85 | 804,079 | +2.04(+1.53%) |
Jun 05, 2019 | 133.27 | 133.81 | 131.04 | 133.81 | 1,106,476 | +0.53(+0.40%) |
Jun 04, 2019 | 129.36 | 133.59 | 129.36 | 133.28 | 1,090,752 | +5.57(+4.36%) |
Jun 03, 2019 | 125.16 | 128.12 | 124.50 | 127.72 | 1,041,773 | +2.31(+1.84%) |
May 31, 2019 | 127.86 | 128.39 | 124.88 | 125.40 | 1,141,317 | -4.64(-3.57%) |
May 30, 2019 | 131.11 | 132.02 | 129.90 | 130.05 | 591,767 | -0.62(-0.47%) |
May 29, 2019 | 129.81 | 130.73 | 128.18 | 130.66 | 922,285 | -0.20(-0.15%) |
May 28, 2019 | 132.49 | 133.31 | 130.86 | 130.86 | 1,021,367 | -1.94(-1.46%) |
May 24, 2019 | 131.93 | 133.08 | 131.52 | 132.81 | 524,582 | +1.84(+1.41%) |
May 23, 2019 | 131.44 | 131.70 | 130.16 | 130.96 | 848,138 | -1.81(-1.37%) |
May 22, 2019 | 134.14 | 135.56 | 132.76 | 132.78 | 1,139,939 | -1.85(-1.37%) |
May 21, 2019 | 133.17 | 135.07 | 133.17 | 134.63 | 1,189,682 | +2.29(+1.73%) |
May 20, 2019 | 129.63 | 132.60 | 129.09 | 132.34 | 1,129,286 | +1.90(+1.45%) |
May 17, 2019 | 130.05 | 131.86 | 129.36 | 130.45 | 761,576 | -1.07(-0.81%) |
May 16, 2019 | 129.50 | 132.50 | 129.47 | 131.52 | 701,629 | +2.47(+1.91%) |
May 15, 2019 | 128.41 | 129.59 | 127.02 | 129.05 | 861,139 | -0.25(-0.19%) |
May 14, 2019 | 127.01 | 130.76 | 126.92 | 129.29 | 1,010,566 | +2.85(+2.25%) |
May 13, 2019 | 130.63 | 130.92 | 126.32 | 126.44 | 1,506,118 | -4.70(-3.58%) |
May 10, 2019 | 128.76 | 131.56 | 127.45 | 131.14 | 942,683 | +1.57(+1.21%) |
May 09, 2019 | 127.69 | 129.72 | 127.22 | 129.57 | 839,413 | -0.18(-0.14%) |
May 08, 2019 | 130.27 | 131.43 | 129.31 | 129.76 | 862,058 | -1.12(-0.86%) |
May 07, 2019 | 132.21 | 132.22 | 129.59 | 130.88 | 883,955 | -2.73(-2.04%) |
May 06, 2019 | 131.98 | 134.17 | 130.94 | 133.61 | 632,980 | -0.52(-0.39%) |
May 03, 2019 | 133.31 | 135.39 | 133.31 | 134.13 | 773,370 | +1.31(+0.99%) |
May 02, 2019 | 131.71 | 133.52 | 130.86 | 132.81 | 1,045,885 | +0.69(+0.53%) |
May 01, 2019 | 132.38 | 133.60 | 131.71 | 132.12 | 1,264,642 | -0.15(-0.12%) |
Apr 30, 2019 | 133.48 | 133.59 | 130.65 | 132.27 | 1,579,612 | -0.86(-0.64%) |
Apr 29, 2019 | 132.77 | 134.13 | 131.99 | 133.13 | 679,060 | +0.98(+0.74%) |
Apr 26, 2019 | 131.05 | 132.28 | 130.12 | 132.15 | 901,771 | +1.41(+1.08%) |
Apr 25, 2019 | 129.32 | 132.27 | 129.32 | 130.73 | 1,328,246 | +0.96(+0.74%) |
Apr 24, 2019 | 129.89 | 130.81 | 129.71 | 129.78 | 1,250,074 | -0.77(-0.59%) |
Apr 23, 2019 | 129.16 | 131.37 | 128.26 | 130.54 | 937,613 | +1.57(+1.22%) |
Apr 22, 2019 | 129.25 | 129.43 | 128.32 | 128.97 | 531,876 | -0.15(-0.11%) |
Apr 18, 2019 | 128.83 | 129.69 | 127.79 | 129.12 | 1,131,569 | +0.02(+0.01%) |
Apr 17, 2019 | 130.18 | 130.46 | 128.38 | 129.10 | 733,687 | -0.74(-0.57%) |
Apr 16, 2019 | 127.77 | 129.85 | 127.63 | 129.84 | 797,762 | +2.52(+1.98%) |
Apr 15, 2019 | 128.26 | 128.96 | 126.79 | 127.32 | 768,756 | -1.15(-0.89%) |
Apr 12, 2019 | 127.89 | 129.86 | 127.12 | 128.46 | 982,439 | +2.61(+2.07%) |
Apr 11, 2019 | 125.42 | 126.81 | 125.22 | 125.86 | 568,994 | +1.00(+0.80%) |
Apr 10, 2019 | 123.42 | 125.20 | 122.82 | 124.86 | 603,929 | +1.87(+1.52%) |
Apr 09, 2019 | 124.30 | 124.41 | 122.41 | 122.99 | 648,524 | -1.87(-1.49%) |
Apr 08, 2019 | 124.05 | 124.90 | 123.32 | 124.86 | 554,775 | +0.54(+0.44%) |
Apr 05, 2019 | 124.35 | 124.97 | 123.56 | 124.31 | 734,998 | +0.59(+0.48%) |
Apr 04, 2019 | 123.09 | 124.61 | 123.09 | 123.72 | 488,905 | +0.65(+0.53%) |
Apr 03, 2019 | 124.04 | 124.81 | 122.46 | 123.07 | 924,760 | +0.40(+0.32%) |
Apr 02, 2019 | 123.02 | 124.44 | 121.84 | 122.67 | 1,751,127 | +3.10(+2.59%) |
Apr 01, 2019 | 116.79 | 119.76 | 116.78 | 119.58 | 1,067,297 | +4.13(+3.58%) |
Mar 29, 2019 | 115.76 | 116.66 | 115.10 | 115.45 | 939,497 | +1.00(+0.87%) |
Mar 28, 2019 | 113.55 | 114.75 | 113.02 | 114.45 | 1,002,431 | +1.26(+1.11%) |
Mar 27, 2019 | 113.44 | 114.30 | 112.46 | 113.19 | 866,528 | -0.25(-0.22%) |
Mar 26, 2019 | 113.13 | 113.84 | 112.12 | 113.44 | 739,733 | +1.86(+1.67%) |
Mar 25, 2019 | 111.75 | 113.16 | 110.64 | 111.57 | 825,977 | -0.30(-0.27%) |
Mar 22, 2019 | 115.57 | 115.74 | 110.91 | 111.87 | 1,372,796 | -4.89(-4.18%) |
Mar 21, 2019 | 115.59 | 117.32 | 114.56 | 116.75 | 1,189,049 | +0.38(+0.33%) |
Mar 20, 2019 | 115.83 | 118.64 | 115.28 | 116.38 | 1,547,086 | +0.23(+0.20%) |
Mar 19, 2019 | 118.30 | 118.84 | 115.83 | 116.14 | 846,978 | -1.34(-1.14%) |
Mar 18, 2019 | 116.92 | 118.47 | 116.63 | 117.48 | 1,213,890 | +1.18(+1.02%) |
Mar 15, 2019 | 113.00 | 116.32 | 112.62 | 116.30 | 3,189,987 | +3.59(+3.18%) |
Mar 14, 2019 | 112.58 | 113.14 | 112.29 | 112.72 | 1,435,926 | +0.19(+0.17%) |
Mar 13, 2019 | 113.20 | 113.32 | 112.00 | 112.53 | 1,300,927 | +0.22(+0.20%) |
Mar 12, 2019 | 112.19 | 113.23 | 111.64 | 112.30 | 1,220,414 | +0.23(+0.20%) |
Mar 11, 2019 | 112.44 | 113.00 | 111.76 | 112.08 | 1,362,880 | +0.01(+0.01%) |
Mar 08, 2019 | 111.29 | 112.15 | 110.54 | 112.07 | 1,106,936 | -0.51(-0.45%) |
Mar 07, 2019 | 114.59 | 114.59 | 111.51 | 112.57 | 901,358 | -2.66(-2.31%) |
Mar 06, 2019 | 117.65 | 117.84 | 115.04 | 115.23 | 671,690 | -2.05(-1.74%) |
Mar 05, 2019 | 117.75 | 117.80 | 115.98 | 117.28 | 957,952 | -0.41(-0.35%) |
Mar 04, 2019 | 119.68 | 120.73 | 116.64 | 117.69 | 851,452 | -1.43(-1.20%) |
Mar 01, 2019 | 119.97 | 121.10 | 117.96 | 119.12 | 1,028,598 | +0.50(+0.42%) |
Feb 28, 2019 | 118.88 | 119.28 | 118.01 | 118.63 | 1,082,989 | -0.22(-0.18%) |
Feb 27, 2019 | 117.85 | 119.34 | 117.46 | 118.84 | 936,032 | +0.78(+0.66%) |
Feb 26, 2019 | 117.87 | 119.84 | 117.25 | 118.06 | 868,961 | -0.85(-0.71%) |
Feb 25, 2019 | 122.20 | 122.58 | 118.80 | 118.91 | 1,578,957 | -2.66(-2.19%) |
Feb 22, 2019 | 119.28 | 121.71 | 118.71 | 121.57 | 1,114,592 | +2.88(+2.43%) |
Feb 21, 2019 | 120.08 | 120.08 | 118.00 | 118.68 | 816,985 | -1.08(-0.90%) |
Feb 20, 2019 | 118.66 | 119.89 | 118.19 | 119.76 | 1,045,102 | +0.84(+0.70%) |
Feb 19, 2019 | 116.76 | 119.40 | 115.53 | 118.93 | 1,008,890 | +1.15(+0.98%) |
Feb 15, 2019 | 115.75 | 117.78 | 115.41 | 117.77 | 783,377 | +3.17(+2.77%) |
Feb 14, 2019 | 115.27 | 115.70 | 113.39 | 114.60 | 929,034 | -1.57(-1.35%) |
Feb 13, 2019 | 116.07 | 117.41 | 115.25 | 116.17 | 883,014 | +0.87(+0.75%) |
Feb 12, 2019 | 113.88 | 116.21 | 113.88 | 115.30 | 1,306,805 | +2.58(+2.29%) |
Feb 11, 2019 | 112.87 | 113.56 | 111.81 | 112.72 | 1,089,036 | +0.34(+0.30%) |
Feb 08, 2019 | 111.08 | 112.42 | 109.20 | 112.38 | 1,304,502 | +0.31(+0.28%) |
Feb 07, 2019 | 112.70 | 113.72 | 109.94 | 112.07 | 952,091 | -1.32(-1.16%) |
Feb 06, 2019 | 111.59 | 114.18 | 111.59 | 113.39 | 974,617 | +0.91(+0.81%) |
Feb 05, 2019 | 113.81 | 114.01 | 111.60 | 112.47 | 1,048,709 | -1.27(-1.12%) |
Feb 04, 2019 | 113.72 | 114.18 | 113.30 | 113.74 | 999,402 | +0.18(+0.16%) |