Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 118.19 | 118.65 | 113.86 | 117.12 | 15,973,596 | -3.85(-3.18%) |
Feb 27, 2020 | 125.44 | 126.98 | 120.92 | 120.97 | 9,698,598 | -4.98(-3.95%) |
Feb 26, 2020 | 126.35 | 127.52 | 125.22 | 125.95 | 6,940,998 | +0.78(+0.62%) |
Feb 25, 2020 | 126.49 | 128.08 | 124.70 | 125.17 | 8,551,425 | -1.37(-1.08%) |
Feb 24, 2020 | 129.39 | 130.53 | 126.46 | 126.53 | 5,664,102 | -2.85(-2.20%) |
Feb 21, 2020 | 128.68 | 129.44 | 128.45 | 129.38 | 4,815,560 | +0.61(+0.48%) |
Feb 20, 2020 | 129.31 | 129.34 | 127.70 | 128.77 | 3,163,010 | -0.33(-0.25%) |
Feb 19, 2020 | 129.18 | 129.94 | 129.06 | 129.10 | 3,357,363 | -0.06(-0.05%) |
Feb 18, 2020 | 130.50 | 130.58 | 128.98 | 129.16 | 5,567,341 | -1.23(-0.95%) |
Feb 14, 2020 | 130.02 | 130.53 | 129.46 | 130.39 | 4,008,533 | +0.46(+0.35%) |
Feb 13, 2020 | 128.85 | 130.52 | 127.31 | 129.93 | 5,682,601 | +0.35(+0.27%) |
Feb 12, 2020 | 130.12 | 130.17 | 128.94 | 129.59 | 4,739,781 | +0.00(+0.00%) |
Feb 11, 2020 | 129.70 | 129.83 | 128.51 | 129.59 | 4,363,218 | +0.37(+0.29%) |
Feb 10, 2020 | 129.45 | 129.89 | 128.74 | 129.21 | 4,256,166 | +0.26(+0.20%) |
Feb 07, 2020 | 127.97 | 129.27 | 127.59 | 128.96 | 3,538,340 | +0.92(+0.72%) |
Feb 06, 2020 | 128.31 | 128.89 | 127.80 | 128.03 | 4,025,990 | +0.03(+0.02%) |
Feb 05, 2020 | 127.46 | 128.26 | 127.23 | 128.01 | 3,950,986 | +0.96(+0.75%) |
Feb 04, 2020 | 127.03 | 127.79 | 126.05 | 127.05 | 3,939,068 | +0.63(+0.50%) |
Feb 03, 2020 | 126.65 | 126.92 | 125.82 | 126.42 | 4,484,189 | +0.44(+0.35%) |
Jan 31, 2020 | 127.57 | 128.32 | 125.59 | 125.98 | 5,358,351 | -1.61(-1.26%) |
Jan 30, 2020 | 126.25 | 127.70 | 125.54 | 127.59 | 4,575,097 | +1.86(+1.48%) |
Jan 29, 2020 | 125.97 | 126.36 | 125.23 | 125.73 | 3,678,543 | -0.63(-0.50%) |
Jan 28, 2020 | 126.08 | 126.78 | 125.75 | 126.36 | 3,278,500 | +0.27(+0.21%) |
Jan 27, 2020 | 125.66 | 127.17 | 125.12 | 126.09 | 4,391,051 | -0.69(-0.54%) |
Jan 24, 2020 | 127.59 | 127.87 | 126.36 | 126.78 | 3,146,832 | -0.65(-0.51%) |
Jan 23, 2020 | 126.93 | 127.61 | 126.29 | 127.43 | 4,414,077 | +0.24(+0.19%) |
Jan 22, 2020 | 125.80 | 127.36 | 125.72 | 127.19 | 6,049,131 | +1.35(+1.07%) |
Jan 21, 2020 | 124.73 | 126.07 | 124.49 | 125.84 | 5,005,167 | +0.53(+0.43%) |
Jan 17, 2020 | 124.28 | 125.36 | 124.10 | 125.31 | 7,788,451 | +1.46(+1.18%) |
Jan 16, 2020 | 123.61 | 124.33 | 122.95 | 123.85 | 5,611,485 | +0.36(+0.29%) |
Jan 15, 2020 | 121.57 | 123.53 | 121.35 | 123.48 | 5,639,433 | +2.08(+1.72%) |
Jan 14, 2020 | 120.80 | 121.48 | 120.38 | 121.40 | 4,689,210 | +0.28(+0.23%) |
Jan 13, 2020 | 119.45 | 121.17 | 119.43 | 121.11 | 5,779,852 | +1.77(+1.49%) |
Jan 10, 2020 | 119.91 | 120.13 | 119.22 | 119.34 | 3,495,277 | -0.23(-0.19%) |
Jan 09, 2020 | 120.01 | 120.09 | 119.34 | 119.57 | 4,458,136 | +0.08(+0.07%) |
Jan 08, 2020 | 119.28 | 120.08 | 118.93 | 119.49 | 4,149,960 | +0.61(+0.51%) |
Jan 07, 2020 | 120.64 | 120.70 | 118.83 | 118.88 | 6,446,093 | -1.90(-1.57%) |
Jan 06, 2020 | 120.02 | 120.93 | 119.93 | 120.78 | 4,605,052 | +0.46(+0.38%) |
Jan 03, 2020 | 120.16 | 121.34 | 119.87 | 120.31 | 4,509,163 | -0.17(-0.14%) |
Jan 02, 2020 | 121.42 | 121.73 | 119.88 | 120.48 | 4,265,750 | -0.75(-0.62%) |
Dec 31, 2019 | 121.25 | 121.76 | 120.67 | 121.24 | 3,640,359 | -0.12(-0.10%) |
Dec 30, 2019 | 121.26 | 122.39 | 121.07 | 121.36 | 3,409,736 | -0.65(-0.53%) |
Dec 27, 2019 | 121.42 | 122.05 | 121.20 | 122.01 | 2,879,100 | +0.75(+0.62%) |
Dec 26, 2019 | 121.41 | 121.83 | 120.73 | 121.25 | 3,308,235 | -0.18(-0.15%) |
Dec 24, 2019 | 121.61 | 121.87 | 120.88 | 121.43 | 1,375,971 | -0.13(-0.11%) |
Dec 23, 2019 | 122.14 | 122.53 | 121.39 | 121.57 | 3,373,862 | -0.78(-0.64%) |
Dec 20, 2019 | 121.89 | 122.53 | 119.90 | 122.35 | 11,623,720 | +1.29(+1.06%) |
Dec 19, 2019 | 120.84 | 121.30 | 120.60 | 121.06 | 4,105,250 | +0.44(+0.37%) |
Dec 18, 2019 | 121.58 | 121.80 | 120.31 | 120.62 | 6,054,116 | -0.18(-0.15%) |
Dec 17, 2019 | 121.58 | 121.92 | 120.36 | 120.79 | 6,190,907 | -0.79(-0.65%) |
Dec 16, 2019 | 121.49 | 121.99 | 120.78 | 121.58 | 5,299,568 | -0.78(-0.64%) |
Dec 13, 2019 | 121.47 | 122.64 | 120.81 | 122.36 | 4,010,900 | +0.67(+0.55%) |
Dec 12, 2019 | 121.35 | 122.33 | 121.31 | 121.69 | 3,947,917 | +0.07(+0.06%) |
Dec 11, 2019 | 121.58 | 122.01 | 120.93 | 121.62 | 3,764,111 | +0.74(+0.61%) |
Dec 10, 2019 | 122.07 | 122.07 | 120.79 | 120.88 | 3,314,454 | -0.79(-0.65%) |
Dec 09, 2019 | 121.66 | 122.45 | 121.53 | 121.67 | 4,377,143 | -0.18(-0.15%) |
Dec 06, 2019 | 121.24 | 122.14 | 120.94 | 121.85 | 3,626,381 | +0.91(+0.75%) |
Dec 05, 2019 | 120.81 | 121.12 | 120.00 | 120.94 | 3,778,458 | -0.00(-0.00%) |
Dec 04, 2019 | 118.88 | 121.01 | 118.52 | 120.95 | 4,800,294 | +1.62(+1.36%) |
Dec 03, 2019 | 120.39 | 120.39 | 118.32 | 119.33 | 5,810,483 | -0.37(-0.31%) |
Dec 02, 2019 | 120.38 | 120.38 | 118.43 | 119.70 | 4,388,929 | +0.04(+0.04%) |
Nov 29, 2019 | 119.86 | 120.17 | 119.15 | 119.65 | 3,381,039 | -0.07(-0.06%) |
Nov 27, 2019 | 119.54 | 120.26 | 119.21 | 119.72 | 2,810,949 | +0.25(+0.21%) |
Nov 26, 2019 | 118.30 | 119.69 | 117.93 | 119.48 | 5,616,177 | +1.58(+1.34%) |
Nov 25, 2019 | 118.62 | 118.73 | 117.35 | 117.89 | 4,100,730 | -0.21(-0.18%) |
Nov 22, 2019 | 117.97 | 118.51 | 117.18 | 118.10 | 3,422,360 | +0.14(+0.12%) |
Nov 21, 2019 | 117.54 | 118.23 | 117.24 | 117.96 | 3,849,614 | +0.15(+0.13%) |
Nov 20, 2019 | 118.31 | 119.10 | 117.51 | 117.81 | 3,459,728 | -0.73(-0.62%) |
Nov 19, 2019 | 118.61 | 118.98 | 118.10 | 118.54 | 3,427,227 | +0.45(+0.38%) |
Nov 18, 2019 | 118.04 | 119.53 | 117.96 | 118.09 | 4,109,054 | +0.22(+0.19%) |
Nov 15, 2019 | 117.74 | 117.97 | 116.98 | 117.88 | 4,141,955 | +0.42(+0.36%) |
Nov 14, 2019 | 117.69 | 117.96 | 116.92 | 117.45 | 2,431,493 | +0.03(+0.03%) |
Nov 13, 2019 | 116.83 | 117.66 | 116.29 | 117.42 | 3,626,539 | +1.15(+0.99%) |
Nov 12, 2019 | 116.88 | 116.88 | 115.92 | 116.26 | 3,685,369 | -0.36(-0.31%) |
Nov 11, 2019 | 117.19 | 117.19 | 116.25 | 116.62 | 2,528,337 | -0.65(-0.56%) |
Nov 08, 2019 | 117.42 | 118.16 | 116.78 | 117.28 | 2,955,912 | -0.17(-0.14%) |
Nov 07, 2019 | 118.40 | 118.48 | 117.27 | 117.44 | 3,790,081 | -0.99(-0.83%) |
Nov 06, 2019 | 118.48 | 118.82 | 117.65 | 118.43 | 4,138,429 | +0.38(+0.32%) |
Nov 05, 2019 | 118.77 | 119.01 | 116.81 | 118.05 | 4,882,226 | -1.01(-0.85%) |
Nov 04, 2019 | 120.51 | 120.77 | 118.69 | 119.06 | 3,634,829 | -1.56(-1.29%) |
Nov 01, 2019 | 121.17 | 121.86 | 120.42 | 120.62 | 3,467,881 | -0.21(-0.18%) |
Oct 31, 2019 | 120.51 | 121.15 | 119.89 | 120.83 | 5,099,542 | +0.24(+0.20%) |
Oct 30, 2019 | 119.68 | 120.94 | 119.28 | 120.60 | 3,012,407 | +0.72(+0.60%) |
Oct 29, 2019 | 120.53 | 120.79 | 119.75 | 119.88 | 2,895,014 | -0.43(-0.36%) |
Oct 28, 2019 | 120.29 | 121.17 | 119.94 | 120.31 | 3,646,295 | -0.06(-0.05%) |
Oct 25, 2019 | 121.37 | 121.50 | 120.01 | 120.37 | 2,860,670 | -1.10(-0.91%) |
Oct 24, 2019 | 121.30 | 121.66 | 120.50 | 121.47 | 2,623,533 | +0.39(+0.32%) |
Oct 23, 2019 | 120.34 | 121.12 | 120.34 | 121.08 | 2,647,105 | +0.70(+0.58%) |
Oct 22, 2019 | 120.38 | 120.99 | 120.08 | 120.39 | 3,854,536 | +0.48(+0.40%) |
Oct 21, 2019 | 120.10 | 120.46 | 119.50 | 119.91 | 3,599,291 | -0.11(-0.09%) |
Oct 18, 2019 | 120.92 | 121.01 | 120.01 | 120.02 | 4,121,521 | -0.63(-0.52%) |
Oct 17, 2019 | 120.75 | 121.23 | 120.33 | 120.65 | 2,799,732 | +0.48(+0.40%) |
Oct 16, 2019 | 119.93 | 120.24 | 119.43 | 120.17 | 3,193,165 | +0.08(+0.07%) |
Oct 15, 2019 | 121.11 | 121.52 | 119.94 | 120.09 | 3,854,304 | -0.99(-0.81%) |
Oct 14, 2019 | 121.42 | 121.83 | 120.90 | 121.08 | 2,708,860 | -0.17(-0.14%) |
Oct 11, 2019 | 121.64 | 122.18 | 120.76 | 121.25 | 3,155,251 | -0.22(-0.18%) |
Oct 10, 2019 | 120.78 | 121.79 | 120.37 | 121.47 | 2,614,715 | +0.03(+0.03%) |
Oct 09, 2019 | 120.97 | 121.72 | 120.53 | 121.43 | 3,506,921 | +0.54(+0.45%) |
Oct 08, 2019 | 121.26 | 121.96 | 120.75 | 120.90 | 5,503,324 | -0.97(-0.80%) |
Oct 07, 2019 | 122.70 | 122.98 | 121.54 | 121.86 | 4,969,369 | -1.71(-1.38%) |
Oct 04, 2019 | 121.42 | 123.72 | 121.23 | 123.57 | 6,038,852 | +2.07(+1.70%) |
Oct 03, 2019 | 121.95 | 123.11 | 120.25 | 121.50 | 11,059,427 | +3.52(+2.98%) |
Oct 02, 2019 | 120.59 | 121.02 | 117.59 | 117.99 | 6,586,798 | -3.02(-2.50%) |
Oct 01, 2019 | 120.62 | 121.51 | 119.88 | 121.01 | 4,213,878 | +0.24(+0.20%) |
Sep 30, 2019 | 120.02 | 121.33 | 119.69 | 120.77 | 4,440,243 | +1.32(+1.11%) |
Sep 27, 2019 | 120.02 | 120.02 | 118.63 | 119.45 | 4,040,583 | -0.11(-0.09%) |
Sep 26, 2019 | 119.69 | 120.09 | 118.93 | 119.56 | 5,085,166 | +0.56(+0.47%) |
Sep 25, 2019 | 119.11 | 119.50 | 118.49 | 119.00 | 4,089,012 | -0.24(-0.20%) |
Sep 24, 2019 | 120.02 | 120.20 | 118.55 | 119.24 | 5,545,704 | -0.07(-0.06%) |
Sep 23, 2019 | 118.89 | 119.58 | 118.89 | 119.31 | 3,974,842 | +0.64(+0.54%) |
Sep 20, 2019 | 118.92 | 119.59 | 118.47 | 118.67 | 7,679,991 | -0.68(-0.57%) |
Sep 19, 2019 | 119.28 | 119.66 | 118.99 | 119.35 | 3,213,647 | -0.02(-0.02%) |
Sep 18, 2019 | 119.64 | 119.80 | 118.13 | 119.36 | 3,060,113 | -0.18(-0.15%) |
Sep 17, 2019 | 118.89 | 120.08 | 118.49 | 119.54 | 4,571,129 | +0.72(+0.61%) |
Sep 16, 2019 | 120.15 | 120.25 | 118.38 | 118.82 | 3,352,833 | -1.38(-1.14%) |
Sep 13, 2019 | 119.88 | 120.64 | 119.52 | 120.19 | 4,549,941 | -0.75(-0.62%) |
Sep 12, 2019 | 120.46 | 121.82 | 120.46 | 120.94 | 4,707,474 | +0.82(+0.68%) |
Sep 11, 2019 | 119.16 | 120.50 | 118.82 | 120.12 | 5,681,635 | +0.44(+0.37%) |
Sep 10, 2019 | 119.58 | 120.25 | 118.64 | 119.68 | 4,739,525 | -0.48(-0.40%) |
Sep 09, 2019 | 120.16 | 120.40 | 119.30 | 120.16 | 4,611,100 | -0.85(-0.71%) |
Sep 06, 2019 | 120.62 | 121.06 | 119.82 | 121.01 | 3,464,475 | +1.22(+1.02%) |
Sep 05, 2019 | 122.27 | 122.27 | 119.41 | 119.79 | 5,669,805 | -1.95(-1.60%) |
Sep 04, 2019 | 120.56 | 121.76 | 120.08 | 121.74 | 3,659,693 | +1.48(+1.23%) |
Sep 03, 2019 | 119.29 | 120.44 | 118.88 | 120.26 | 3,417,409 | +0.64(+0.53%) |
Aug 30, 2019 | 119.08 | 119.95 | 118.77 | 119.62 | 4,278,594 | +0.62(+0.52%) |
Aug 29, 2019 | 118.64 | 119.37 | 117.69 | 119.00 | 3,480,759 | +0.73(+0.61%) |
Aug 28, 2019 | 117.67 | 118.40 | 117.48 | 118.27 | 4,540,858 | +0.38(+0.32%) |
Aug 27, 2019 | 117.41 | 118.42 | 116.95 | 117.90 | 8,215,932 | +0.89(+0.76%) |
Aug 26, 2019 | 114.45 | 117.01 | 114.25 | 117.00 | 4,519,706 | +3.04(+2.66%) |
Aug 23, 2019 | 115.88 | 116.66 | 113.33 | 113.97 | 4,846,109 | -2.09(-1.80%) |
Aug 22, 2019 | 115.26 | 116.30 | 114.89 | 116.06 | 2,839,507 | +0.28(+0.24%) |
Aug 21, 2019 | 116.28 | 116.92 | 115.15 | 115.78 | 3,356,980 | +0.56(+0.49%) |
Aug 20, 2019 | 116.18 | 116.44 | 115.22 | 115.22 | 3,612,279 | -0.76(-0.66%) |
Aug 19, 2019 | 115.54 | 116.23 | 115.43 | 115.98 | 3,544,792 | +0.71(+0.62%) |
Aug 16, 2019 | 114.97 | 115.76 | 114.29 | 115.27 | 4,125,885 | +0.91(+0.79%) |
Aug 15, 2019 | 113.44 | 114.80 | 113.21 | 114.36 | 4,323,463 | +1.40(+1.24%) |
Aug 14, 2019 | 113.31 | 114.20 | 112.68 | 112.96 | 7,123,668 | -0.71(-0.62%) |
Aug 13, 2019 | 112.23 | 114.06 | 111.93 | 113.67 | 4,764,765 | +0.36(+0.32%) |
Aug 12, 2019 | 112.38 | 113.31 | 111.87 | 113.31 | 3,338,630 | +0.81(+0.72%) |
Aug 09, 2019 | 113.48 | 113.50 | 111.39 | 112.51 | 3,348,395 | -0.76(-0.67%) |
Aug 08, 2019 | 112.07 | 113.51 | 111.11 | 113.27 | 4,231,639 | +1.48(+1.32%) |
Aug 07, 2019 | 110.58 | 112.28 | 109.03 | 111.79 | 7,028,466 | +1.16(+1.05%) |
Aug 06, 2019 | 109.17 | 111.11 | 108.82 | 110.63 | 7,153,843 | +1.79(+1.65%) |
Aug 05, 2019 | 112.29 | 112.99 | 108.38 | 108.83 | 7,078,032 | -3.08(-2.75%) |
Aug 02, 2019 | 111.20 | 112.70 | 110.67 | 111.91 | 6,370,455 | +0.68(+0.61%) |
Aug 01, 2019 | 112.82 | 113.21 | 110.91 | 111.23 | 7,086,083 | -0.59(-0.52%) |
Jul 31, 2019 | 114.15 | 114.15 | 110.44 | 111.82 | 6,580,806 | -2.34(-2.05%) |
Jul 30, 2019 | 114.91 | 115.55 | 113.93 | 114.15 | 3,849,048 | -0.92(-0.80%) |
Jul 29, 2019 | 115.05 | 115.53 | 114.77 | 115.07 | 5,181,836 | +0.27(+0.24%) |
Jul 26, 2019 | 113.24 | 114.97 | 112.60 | 114.80 | 5,236,226 | +1.95(+1.73%) |
Jul 25, 2019 | 112.53 | 113.31 | 112.32 | 112.85 | 3,812,220 | -0.19(-0.17%) |
Jul 24, 2019 | 114.78 | 114.78 | 112.53 | 113.04 | 5,337,443 | -1.34(-1.17%) |
Jul 23, 2019 | 114.72 | 115.69 | 114.09 | 114.38 | 4,738,825 | +0.40(+0.35%) |
Jul 22, 2019 | 114.16 | 114.44 | 113.41 | 113.98 | 5,043,094 | +0.17(+0.15%) |
Jul 19, 2019 | 116.51 | 116.52 | 113.74 | 113.81 | 5,740,417 | -2.44(-2.10%) |
Jul 18, 2019 | 116.02 | 116.53 | 115.06 | 116.25 | 4,227,664 | +0.09(+0.07%) |
Jul 17, 2019 | 117.16 | 117.48 | 115.89 | 116.17 | 4,692,282 | -0.89(-0.76%) |
Jul 16, 2019 | 117.30 | 118.32 | 116.40 | 117.06 | 4,594,596 | -0.31(-0.26%) |
Jul 15, 2019 | 116.88 | 117.37 | 115.96 | 117.36 | 3,518,120 | +0.76(+0.65%) |
Jul 12, 2019 | 117.23 | 117.61 | 116.02 | 116.60 | 5,122,037 | -0.94(-0.80%) |
Jul 11, 2019 | 117.42 | 117.88 | 116.66 | 117.54 | 4,508,454 | -0.05(-0.05%) |
Jul 10, 2019 | 115.83 | 117.64 | 115.37 | 117.59 | 7,019,811 | +2.34(+2.03%) |
Jul 09, 2019 | 116.36 | 116.71 | 114.36 | 115.25 | 9,410,835 | -0.72(-0.62%) |
Jul 08, 2019 | 116.44 | 116.70 | 115.52 | 115.97 | 6,690,079 | -0.40(-0.35%) |
Jul 05, 2019 | 116.26 | 116.79 | 115.09 | 116.38 | 3,836,012 | -0.85(-0.72%) |
Jul 03, 2019 | 116.34 | 117.31 | 116.16 | 117.22 | 3,268,040 | +1.36(+1.18%) |
Jul 02, 2019 | 115.56 | 116.05 | 114.91 | 115.86 | 3,695,794 | +0.89(+0.78%) |
Jul 01, 2019 | 115.47 | 115.74 | 114.67 | 114.97 | 4,056,529 | +0.24(+0.21%) |
Jun 28, 2019 | 115.73 | 115.84 | 114.40 | 114.72 | 7,222,242 | -0.49(-0.43%) |
Jun 27, 2019 | 115.70 | 115.87 | 114.94 | 115.21 | 5,430,465 | -0.55(-0.48%) |
Jun 26, 2019 | 116.41 | 117.03 | 115.75 | 115.76 | 6,884,579 | -1.30(-1.11%) |
Jun 25, 2019 | 117.22 | 117.65 | 116.83 | 117.07 | 4,773,754 | -0.29(-0.25%) |
Jun 24, 2019 | 117.80 | 118.32 | 117.18 | 117.36 | 4,212,934 | +0.16(+0.13%) |
Jun 21, 2019 | 117.37 | 117.72 | 116.91 | 117.20 | 8,796,996 | -0.17(-0.15%) |
Jun 20, 2019 | 117.12 | 117.63 | 116.66 | 117.37 | 4,397,867 | +1.15(+0.99%) |
Jun 19, 2019 | 115.53 | 116.61 | 114.90 | 116.23 | 4,972,092 | +0.69(+0.60%) |
Jun 18, 2019 | 117.60 | 117.60 | 115.36 | 115.53 | 5,004,444 | -0.40(-0.35%) |
Jun 17, 2019 | 116.11 | 116.57 | 115.38 | 115.94 | 3,115,449 | -0.18(-0.16%) |
Jun 14, 2019 | 116.37 | 116.83 | 115.97 | 116.12 | 3,762,630 | -0.18(-0.16%) |
Jun 13, 2019 | 116.75 | 117.05 | 115.35 | 116.31 | 3,259,280 | -0.17(-0.15%) |
Jun 12, 2019 | 117.24 | 117.62 | 116.06 | 116.48 | 3,775,147 | -0.05(-0.04%) |
Jun 11, 2019 | 117.28 | 117.53 | 116.09 | 116.53 | 4,061,896 | -0.34(-0.29%) |
Jun 10, 2019 | 116.52 | 116.95 | 115.80 | 116.87 | 3,380,920 | +0.11(+0.09%) |
Jun 07, 2019 | 116.22 | 117.85 | 116.00 | 116.77 | 7,238,473 | +1.30(+1.13%) |
Jun 06, 2019 | 114.68 | 115.72 | 114.22 | 115.47 | 6,318,658 | +1.35(+1.18%) |
Jun 05, 2019 | 112.23 | 114.30 | 111.92 | 114.11 | 5,852,974 | +2.02(+1.80%) |
Jun 04, 2019 | 112.69 | 112.74 | 111.19 | 112.10 | 4,884,022 | +0.07(+0.06%) |
Jun 03, 2019 | 111.05 | 112.17 | 110.73 | 112.03 | 4,132,007 | +0.86(+0.77%) |
May 31, 2019 | 111.17 | 111.56 | 110.29 | 111.17 | 4,825,633 | -0.53(-0.47%) |
May 30, 2019 | 111.30 | 111.96 | 110.98 | 111.70 | 3,121,006 | +0.38(+0.34%) |
May 29, 2019 | 110.80 | 111.44 | 110.16 | 111.32 | 6,335,866 | +0.47(+0.42%) |
May 28, 2019 | 112.47 | 112.82 | 110.61 | 110.85 | 10,139,195 | -1.62(-1.44%) |
May 24, 2019 | 113.19 | 113.32 | 112.00 | 112.47 | 3,111,889 | -0.41(-0.36%) |
May 23, 2019 | 112.56 | 113.69 | 112.48 | 112.88 | 4,492,301 | -0.09(-0.08%) |
May 22, 2019 | 112.12 | 113.46 | 111.99 | 112.97 | 4,131,230 | +0.89(+0.79%) |
May 21, 2019 | 113.41 | 113.41 | 111.91 | 112.08 | 4,698,606 | -0.82(-0.72%) |
May 20, 2019 | 112.94 | 113.30 | 112.52 | 112.90 | 4,565,946 | -0.45(-0.40%) |
May 17, 2019 | 112.84 | 113.66 | 112.60 | 113.35 | 4,619,072 | +0.21(+0.18%) |
May 16, 2019 | 112.36 | 113.55 | 111.83 | 113.14 | 5,541,584 | +0.80(+0.71%) |
May 15, 2019 | 110.39 | 112.79 | 110.39 | 112.34 | 4,319,979 | +1.68(+1.52%) |
May 14, 2019 | 110.79 | 111.61 | 110.55 | 110.66 | 5,927,926 | +0.22(+0.20%) |
May 13, 2019 | 110.32 | 111.12 | 109.98 | 110.44 | 4,947,953 | -0.74(-0.66%) |
May 10, 2019 | 109.55 | 111.41 | 109.10 | 111.18 | 4,283,669 | +1.70(+1.56%) |
May 09, 2019 | 109.23 | 109.90 | 108.43 | 109.47 | 3,600,604 | +0.03(+0.02%) |
May 08, 2019 | 109.26 | 110.08 | 108.52 | 109.45 | 4,426,777 | +0.03(+0.03%) |
May 07, 2019 | 109.99 | 110.26 | 108.72 | 109.42 | 4,097,691 | -1.12(-1.01%) |
May 06, 2019 | 110.56 | 110.85 | 110.09 | 110.53 | 3,320,573 | -0.35(-0.31%) |
May 03, 2019 | 110.39 | 111.33 | 110.23 | 110.88 | 3,287,132 | +0.73(+0.66%) |
May 02, 2019 | 110.51 | 110.78 | 109.58 | 110.15 | 3,310,316 | -0.36(-0.32%) |
May 01, 2019 | 111.04 | 111.17 | 110.31 | 110.51 | 4,387,769 | -0.70(-0.63%) |
Apr 30, 2019 | 110.34 | 111.51 | 109.73 | 111.21 | 5,715,102 | +1.18(+1.07%) |
Apr 29, 2019 | 109.55 | 110.27 | 109.45 | 110.03 | 3,216,072 | +0.25(+0.23%) |
Apr 26, 2019 | 109.88 | 110.51 | 109.53 | 109.78 | 3,493,117 | +0.23(+0.21%) |
Apr 25, 2019 | 109.13 | 109.78 | 108.72 | 109.55 | 5,104,983 | -0.69(-0.62%) |
Apr 24, 2019 | 110.66 | 111.15 | 110.01 | 110.23 | 4,049,673 | -0.15(-0.13%) |
Apr 23, 2019 | 110.02 | 110.77 | 109.54 | 110.38 | 5,140,010 | +0.57(+0.51%) |
Apr 22, 2019 | 110.10 | 110.51 | 109.33 | 109.81 | 4,268,245 | -0.57(-0.51%) |
Apr 18, 2019 | 111.37 | 111.39 | 110.06 | 110.38 | 7,289,629 | +0.07(+0.06%) |
Apr 17, 2019 | 108.56 | 110.40 | 107.56 | 110.31 | 8,419,082 | +4.00(+3.76%) |
Apr 16, 2019 | 107.02 | 107.54 | 105.86 | 106.31 | 6,060,127 | -1.09(-1.01%) |
Apr 15, 2019 | 106.34 | 107.69 | 106.27 | 107.40 | 5,089,014 | +1.24(+1.17%) |
Apr 12, 2019 | 105.55 | 106.25 | 105.22 | 106.16 | 4,031,167 | +0.49(+0.46%) |
Apr 11, 2019 | 106.27 | 106.61 | 105.24 | 105.67 | 3,914,463 | -0.32(-0.30%) |
Apr 10, 2019 | 106.26 | 106.57 | 105.66 | 105.99 | 3,087,007 | -0.11(-0.11%) |
Apr 09, 2019 | 105.73 | 106.13 | 104.96 | 106.11 | 4,449,428 | +0.15(+0.14%) |
Apr 08, 2019 | 105.72 | 105.99 | 105.27 | 105.96 | 3,615,565 | +0.33(+0.31%) |
Apr 05, 2019 | 105.39 | 105.67 | 104.93 | 105.63 | 4,572,785 | +0.13(+0.12%) |
Apr 04, 2019 | 105.79 | 106.07 | 105.24 | 105.50 | 3,480,072 | -0.08(-0.07%) |
Apr 03, 2019 | 105.68 | 106.16 | 104.86 | 105.58 | 5,220,928 | -0.10(-0.10%) |
Apr 02, 2019 | 105.87 | 106.17 | 105.58 | 105.68 | 3,733,539 | -0.28(-0.26%) |
Apr 01, 2019 | 106.47 | 106.73 | 105.60 | 105.96 | 5,965,346 | -0.48(-0.45%) |
Mar 29, 2019 | 106.21 | 106.61 | 105.32 | 106.44 | 6,630,683 | +0.62(+0.58%) |
Mar 28, 2019 | 105.86 | 106.37 | 105.59 | 105.82 | 4,254,124 | -0.04(-0.04%) |
Mar 27, 2019 | 106.36 | 106.99 | 105.25 | 105.86 | 6,123,642 | -0.11(-0.11%) |
Mar 26, 2019 | 105.49 | 106.10 | 105.31 | 105.97 | 5,277,031 | +1.02(+0.97%) |
Mar 25, 2019 | 104.45 | 105.34 | 104.29 | 104.96 | 4,922,698 | +0.11(+0.11%) |
Mar 22, 2019 | 103.79 | 105.34 | 103.74 | 104.85 | 7,677,536 | +1.11(+1.07%) |
Mar 21, 2019 | 102.49 | 103.93 | 102.49 | 103.73 | 4,957,337 | +0.97(+0.95%) |
Mar 20, 2019 | 102.55 | 103.77 | 101.92 | 102.76 | 6,601,570 | +0.20(+0.20%) |
Mar 19, 2019 | 101.93 | 103.14 | 101.83 | 102.56 | 7,773,868 | +0.71(+0.70%) |
Mar 18, 2019 | 100.79 | 101.95 | 100.79 | 101.85 | 9,227,732 | +1.40(+1.39%) |
Mar 15, 2019 | 100.47 | 101.21 | 100.20 | 100.45 | 20,948,690 | +0.14(+0.14%) |
Mar 14, 2019 | 101.49 | 101.60 | 100.27 | 100.31 | 10,347,269 | -0.94(-0.93%) |
Mar 13, 2019 | 101.51 | 102.10 | 101.15 | 101.25 | 6,872,205 | +0.01(+0.01%) |
Mar 12, 2019 | 101.40 | 101.80 | 100.76 | 101.24 | 5,016,008 | -0.02(-0.02%) |
Mar 11, 2019 | 100.14 | 101.36 | 99.86 | 101.26 | 5,551,845 | +1.18(+1.18%) |
Mar 08, 2019 | 100.60 | 100.97 | 99.24 | 100.08 | 5,760,685 | -0.76(-0.75%) |
Mar 07, 2019 | 100.93 | 101.90 | 100.49 | 100.83 | 5,593,857 | -0.49(-0.48%) |
Mar 06, 2019 | 100.56 | 101.47 | 100.38 | 101.32 | 5,492,618 | +0.55(+0.54%) |
Mar 05, 2019 | 100.73 | 101.46 | 100.45 | 100.77 | 4,358,499 | -0.12(-0.12%) |
Mar 04, 2019 | 101.22 | 101.56 | 100.31 | 100.89 | 5,045,569 | -0.01(-0.01%) |