Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.29 | 134.29 | 131.12 | 131.28 | 4,162,700 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.11 | 129.83 | 134.13 | 5,577,477 | +2.59(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,863 | +0.62(+0.47%) |
Jan 28, 2020 | 130.38 | 131.50 | 129.95 | 130.92 | 2,817,812 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,403 | -0.71(-0.55%) |
Jan 24, 2020 | 133.35 | 133.49 | 130.39 | 130.74 | 3,385,983 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,637 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,746 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,430 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.01 | 131.22 | 5,737,089 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.47 | 132.96 | 4,034,912 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.20 | 131.62 | 132.66 | 3,910,687 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,668 | +1.61(+1.23%) |
Jan 13, 2020 | 129.92 | 131.61 | 129.63 | 130.62 | 5,443,071 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.41 | 129.74 | 4,443,837 | +1.96(+1.53%) |
Jan 09, 2020 | 126.49 | 128.19 | 125.98 | 127.78 | 4,810,928 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.10 | 125.70 | 5,519,092 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.96 | 123.81 | 124.57 | 2,604,258 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,885 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,089,009 | -0.41(-0.33%) |
Jan 02, 2020 | 123.88 | 124.34 | 122.90 | 124.29 | 2,344,623 | +0.73(+0.59%) |
Dec 31, 2019 | 123.32 | 123.64 | 122.68 | 123.56 | 1,648,529 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,423 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.00 | 123.64 | 2,298,984 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.83 | 123.29 | 1,353,011 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,145 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.18 | 123.30 | 2,630,957 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.79 | 123.38 | 124.50 | 9,818,736 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.14 | 120.65 | 123.01 | 4,705,202 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.04 | 121.73 | 8,693,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.57 | 119.42 | 115.92 | 117.82 | 7,143,698 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.49 | 3,689,378 | +1.24(+1.09%) |
Dec 13, 2019 | 114.67 | 114.87 | 113.49 | 114.25 | 3,556,921 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,959 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,128 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.89 | 112.92 | 113.42 | 3,821,485 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.60 | 111.82 | 113.04 | 2,483,812 | +0.56(+0.50%) |
Dec 06, 2019 | 112.78 | 113.48 | 112.42 | 112.47 | 2,619,691 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,505 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,445 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,182 | +0.82(+0.74%) |
Dec 02, 2019 | 110.48 | 111.17 | 109.15 | 109.75 | 2,339,795 | -0.57(-0.52%) |
Nov 29, 2019 | 110.21 | 110.97 | 110.15 | 110.32 | 1,323,141 | -0.08(-0.08%) |
Nov 27, 2019 | 110.68 | 110.84 | 109.64 | 110.41 | 1,912,753 | +0.33(+0.30%) |
Nov 26, 2019 | 110.44 | 111.04 | 109.99 | 110.08 | 5,005,585 | -0.35(-0.32%) |
Nov 25, 2019 | 109.62 | 111.37 | 109.62 | 110.44 | 3,126,545 | +1.19(+1.09%) |
Nov 22, 2019 | 108.20 | 109.69 | 107.84 | 109.24 | 3,318,757 | +1.36(+1.26%) |
Nov 21, 2019 | 107.83 | 108.60 | 106.50 | 107.88 | 3,094,850 | +0.13(+0.12%) |
Nov 20, 2019 | 108.08 | 108.98 | 107.22 | 107.75 | 3,869,996 | -0.46(-0.43%) |
Nov 19, 2019 | 107.20 | 109.17 | 106.94 | 108.21 | 4,022,518 | +0.97(+0.90%) |
Nov 18, 2019 | 106.25 | 107.30 | 106.10 | 107.24 | 3,575,735 | +0.83(+0.78%) |
Nov 15, 2019 | 104.66 | 107.00 | 104.66 | 106.41 | 5,166,731 | +1.69(+1.62%) |
Nov 14, 2019 | 105.47 | 105.63 | 104.35 | 104.72 | 2,794,498 | -0.71(-0.67%) |
Nov 13, 2019 | 105.50 | 106.12 | 104.92 | 105.43 | 3,503,708 | -0.36(-0.34%) |
Nov 12, 2019 | 105.41 | 106.60 | 105.11 | 105.78 | 2,431,941 | +0.35(+0.33%) |
Nov 11, 2019 | 106.06 | 106.76 | 104.90 | 105.44 | 1,893,822 | -0.68(-0.64%) |
Nov 08, 2019 | 105.30 | 106.16 | 104.78 | 106.12 | 2,379,498 | +0.71(+0.67%) |
Nov 07, 2019 | 106.78 | 107.15 | 104.72 | 105.41 | 3,291,033 | -0.98(-0.92%) |
Nov 06, 2019 | 104.29 | 106.83 | 104.23 | 106.39 | 4,251,143 | +2.40(+2.31%) |
Nov 05, 2019 | 105.58 | 105.70 | 103.30 | 103.99 | 3,591,705 | -1.74(-1.64%) |
Nov 04, 2019 | 105.85 | 106.87 | 105.49 | 105.73 | 3,211,744 | +0.56(+0.53%) |
Nov 01, 2019 | 106.62 | 107.04 | 104.98 | 105.17 | 2,812,669 | -1.35(-1.26%) |
Oct 31, 2019 | 105.03 | 107.18 | 104.69 | 106.51 | 4,412,356 | +1.15(+1.09%) |
Oct 30, 2019 | 104.10 | 105.82 | 104.00 | 105.36 | 2,593,972 | +0.98(+0.94%) |
Oct 29, 2019 | 105.16 | 105.45 | 104.22 | 104.38 | 3,196,444 | -1.23(-1.17%) |
Oct 28, 2019 | 103.40 | 105.80 | 103.40 | 105.62 | 4,459,573 | +2.61(+2.53%) |
Oct 25, 2019 | 101.03 | 103.37 | 100.52 | 103.01 | 4,530,269 | +2.21(+2.19%) |
Oct 24, 2019 | 100.48 | 101.15 | 99.32 | 100.80 | 3,546,362 | +0.41(+0.41%) |
Oct 23, 2019 | 99.08 | 100.72 | 94.74 | 100.39 | 9,751,735 | -2.28(-2.22%) |
Oct 22, 2019 | 102.80 | 104.19 | 101.78 | 102.67 | 6,151,761 | +1.80(+1.79%) |
Oct 21, 2019 | 101.81 | 101.89 | 100.74 | 100.87 | 4,364,871 | -0.68(-0.67%) |
Oct 18, 2019 | 101.24 | 101.83 | 100.86 | 101.55 | 2,361,097 | +0.17(+0.17%) |
Oct 17, 2019 | 102.09 | 102.32 | 101.19 | 101.38 | 2,426,458 | +0.48(+0.47%) |
Oct 16, 2019 | 102.05 | 102.33 | 100.75 | 100.91 | 2,478,625 | -1.64(-1.59%) |
Oct 15, 2019 | 101.28 | 102.91 | 101.16 | 102.54 | 1,884,000 | +1.68(+1.67%) |
Oct 14, 2019 | 101.44 | 102.01 | 100.84 | 100.86 | 1,467,379 | -0.43(-0.42%) |
Oct 11, 2019 | 100.72 | 102.02 | 100.57 | 101.29 | 2,736,926 | +1.35(+1.35%) |
Oct 10, 2019 | 100.05 | 100.47 | 99.62 | 99.94 | 2,992,922 | -0.36(-0.35%) |
Oct 09, 2019 | 100.54 | 101.09 | 99.90 | 100.30 | 1,751,717 | +0.10(+0.10%) |
Oct 08, 2019 | 99.91 | 101.25 | 99.04 | 100.19 | 3,040,106 | -0.60(-0.59%) |
Oct 07, 2019 | 101.24 | 101.56 | 100.55 | 100.79 | 1,611,211 | -0.35(-0.34%) |
Oct 04, 2019 | 100.47 | 101.19 | 100.02 | 101.14 | 3,091,037 | +0.85(+0.85%) |
Oct 03, 2019 | 100.10 | 101.05 | 99.28 | 100.29 | 3,076,216 | +0.27(+0.27%) |
Oct 02, 2019 | 103.13 | 103.42 | 99.70 | 100.02 | 4,874,113 | -3.70(-3.57%) |
Oct 01, 2019 | 104.63 | 105.11 | 103.20 | 103.72 | 2,667,550 | -0.81(-0.78%) |
Sep 30, 2019 | 105.04 | 106.05 | 104.40 | 104.53 | 2,761,016 | -0.50(-0.48%) |
Sep 27, 2019 | 105.02 | 105.97 | 104.11 | 105.04 | 2,039,295 | +0.51(+0.49%) |
Sep 26, 2019 | 104.73 | 105.31 | 103.47 | 104.52 | 2,871,728 | +0.40(+0.39%) |
Sep 25, 2019 | 105.51 | 106.42 | 104.05 | 104.12 | 3,335,470 | -1.74(-1.64%) |
Sep 24, 2019 | 106.90 | 107.07 | 104.63 | 105.86 | 3,828,650 | -0.87(-0.81%) |
Sep 23, 2019 | 108.43 | 108.93 | 106.53 | 106.73 | 3,138,653 | -1.85(-1.70%) |
Sep 20, 2019 | 108.36 | 109.58 | 107.00 | 108.58 | 8,070,524 | +1.69(+1.58%) |
Sep 19, 2019 | 105.49 | 107.60 | 105.06 | 106.89 | 4,222,971 | +1.52(+1.45%) |
Sep 18, 2019 | 104.17 | 105.54 | 103.91 | 105.36 | 3,386,099 | +1.50(+1.44%) |
Sep 17, 2019 | 103.13 | 103.93 | 102.47 | 103.87 | 2,663,266 | +0.93(+0.90%) |
Sep 16, 2019 | 103.21 | 103.32 | 102.08 | 102.94 | 1,849,591 | -0.71(-0.69%) |
Sep 13, 2019 | 104.45 | 104.83 | 103.04 | 103.65 | 3,040,969 | -0.54(-0.52%) |
Sep 12, 2019 | 104.74 | 105.08 | 103.87 | 104.19 | 3,828,095 | -0.21(-0.20%) |
Sep 11, 2019 | 104.48 | 104.69 | 103.09 | 104.40 | 3,641,628 | +0.55(+0.53%) |
Sep 10, 2019 | 101.30 | 103.88 | 99.46 | 103.85 | 7,049,588 | +0.03(+0.03%) |
Sep 09, 2019 | 107.05 | 107.05 | 103.15 | 103.82 | 5,330,259 | -2.78(-2.61%) |
Sep 06, 2019 | 107.29 | 107.48 | 106.41 | 106.61 | 3,107,405 | -0.52(-0.48%) |
Sep 05, 2019 | 106.52 | 107.91 | 105.87 | 107.12 | 4,328,355 | +1.26(+1.19%) |
Sep 04, 2019 | 106.92 | 107.03 | 105.11 | 105.86 | 4,020,433 | -0.66(-0.62%) |
Sep 03, 2019 | 105.19 | 106.58 | 104.87 | 106.52 | 3,969,406 | +0.93(+0.88%) |
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,071,031 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.92 | 2,897,670 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.62 | 103.73 | 1,866,179 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.51 | 103.50 | 103.50 | 3,150,816 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.48 | 2,744,607 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.21 | 101.77 | 102.36 | 4,140,426 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,671 | +0.14(+0.13%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,425 | +0.42(+0.41%) |
Aug 20, 2019 | 105.00 | 105.51 | 103.67 | 103.77 | 2,219,677 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,256 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.06 | 102.16 | 103.31 | 3,741,703 | +0.27(+0.26%) |
Aug 15, 2019 | 103.48 | 104.05 | 102.08 | 103.04 | 4,214,980 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.37 | 103.03 | 103.09 | 5,282,674 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.95 | 105.44 | 107.55 | 5,725,626 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,199 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,493 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,181,036 | +2.65(+2.56%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,542 | -0.26(-0.25%) |
Aug 06, 2019 | 101.75 | 104.22 | 101.36 | 103.55 | 5,906,304 | +2.50(+2.47%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,106 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,090 | +1.78(+1.73%) |
Aug 01, 2019 | 101.34 | 102.94 | 100.68 | 102.72 | 3,957,895 | +1.45(+1.43%) |
Jul 31, 2019 | 100.44 | 102.91 | 100.03 | 101.27 | 5,955,364 | +0.24(+0.24%) |
Jul 30, 2019 | 100.67 | 102.27 | 99.46 | 101.03 | 5,017,867 | -0.03(-0.03%) |
Jul 29, 2019 | 100.45 | 102.47 | 100.45 | 101.06 | 3,434,297 | +0.42(+0.42%) |
Jul 26, 2019 | 100.31 | 101.53 | 99.96 | 100.64 | 3,733,847 | +0.42(+0.42%) |
Jul 25, 2019 | 100.92 | 102.60 | 100.09 | 100.22 | 4,945,299 | -0.65(-0.65%) |
Jul 24, 2019 | 100.71 | 101.93 | 99.61 | 100.87 | 4,047,722 | +0.28(+0.28%) |
Jul 23, 2019 | 100.19 | 101.69 | 98.59 | 100.59 | 5,484,798 | +0.88(+0.89%) |
Jul 22, 2019 | 99.38 | 99.79 | 98.41 | 99.71 | 3,114,013 | +0.45(+0.45%) |
Jul 19, 2019 | 100.85 | 100.87 | 99.07 | 99.26 | 5,186,527 | -1.44(-1.43%) |
Jul 18, 2019 | 100.23 | 100.83 | 99.68 | 100.70 | 3,478,015 | +1.16(+1.17%) |
Jul 17, 2019 | 101.64 | 101.92 | 99.53 | 99.54 | 3,773,253 | -1.61(-1.59%) |
Jul 16, 2019 | 101.32 | 101.50 | 100.36 | 101.15 | 2,373,762 | +0.33(+0.32%) |
Jul 15, 2019 | 100.67 | 101.47 | 100.01 | 100.83 | 4,739,401 | +0.17(+0.17%) |
Jul 12, 2019 | 101.75 | 101.75 | 97.74 | 100.66 | 7,757,843 | -1.42(-1.39%) |
Jul 11, 2019 | 103.67 | 104.33 | 101.41 | 102.08 | 7,089,243 | -4.38(-4.11%) |
Jul 10, 2019 | 105.29 | 106.57 | 104.73 | 106.46 | 3,591,335 | +1.35(+1.28%) |
Jul 09, 2019 | 103.97 | 105.37 | 103.97 | 105.11 | 2,923,716 | +1.45(+1.40%) |
Jul 08, 2019 | 104.54 | 104.84 | 103.09 | 103.66 | 3,226,055 | -1.21(-1.15%) |
Jul 05, 2019 | 106.01 | 106.31 | 104.62 | 104.87 | 2,629,303 | -1.49(-1.40%) |
Jul 03, 2019 | 106.77 | 107.33 | 105.76 | 106.36 | 3,988,709 | +0.20(+0.19%) |
Jul 02, 2019 | 104.87 | 106.16 | 104.48 | 106.15 | 2,521,299 | +1.36(+1.29%) |
Jul 01, 2019 | 103.47 | 104.89 | 102.84 | 104.80 | 3,484,221 | +1.81(+1.76%) |
Jun 28, 2019 | 103.83 | 103.95 | 102.27 | 102.98 | 9,637,839 | -0.63(-0.61%) |
Jun 27, 2019 | 103.86 | 104.30 | 103.32 | 103.61 | 3,890,038 | +0.12(+0.12%) |
Jun 26, 2019 | 106.72 | 106.85 | 102.82 | 103.49 | 5,032,003 | -3.74(-3.49%) |
Jun 25, 2019 | 107.37 | 108.60 | 107.05 | 107.23 | 2,270,147 | -0.25(-0.23%) |
Jun 24, 2019 | 106.97 | 107.96 | 106.63 | 107.48 | 2,765,351 | +0.13(+0.12%) |
Jun 21, 2019 | 107.58 | 107.76 | 106.72 | 107.35 | 4,329,636 | -0.06(-0.06%) |
Jun 20, 2019 | 108.15 | 108.82 | 107.14 | 107.42 | 3,055,452 | +0.31(+0.29%) |
Jun 19, 2019 | 106.91 | 107.81 | 106.28 | 107.11 | 3,572,488 | +0.54(+0.51%) |
Jun 18, 2019 | 105.64 | 106.74 | 105.24 | 106.57 | 3,086,196 | +1.16(+1.10%) |
Jun 17, 2019 | 103.77 | 105.43 | 103.49 | 105.41 | 3,262,250 | +1.54(+1.49%) |
Jun 14, 2019 | 104.23 | 104.34 | 103.19 | 103.86 | 3,429,713 | -0.07(-0.07%) |
Jun 13, 2019 | 107.27 | 107.27 | 102.81 | 103.94 | 9,120,091 | -3.18(-2.97%) |
Jun 12, 2019 | 104.72 | 107.36 | 104.57 | 107.12 | 4,081,441 | +2.82(+2.70%) |
Jun 11, 2019 | 106.69 | 107.44 | 103.97 | 104.30 | 6,112,054 | -1.60(-1.51%) |
Jun 10, 2019 | 107.83 | 107.83 | 105.85 | 105.90 | 8,792,003 | -4.11(-3.73%) |
Jun 07, 2019 | 109.86 | 110.56 | 109.58 | 110.01 | 2,932,899 | +0.79(+0.72%) |
Jun 06, 2019 | 109.08 | 110.56 | 109.00 | 109.22 | 4,176,856 | +0.45(+0.41%) |
Jun 05, 2019 | 109.71 | 110.04 | 108.32 | 108.77 | 4,492,574 | -0.50(-0.46%) |
Jun 04, 2019 | 109.76 | 110.55 | 109.14 | 109.28 | 3,359,522 | +0.73(+0.68%) |
Jun 03, 2019 | 108.32 | 109.42 | 107.86 | 108.54 | 5,080,026 | +0.77(+0.72%) |
May 31, 2019 | 107.21 | 109.29 | 106.89 | 107.77 | 6,560,779 | +0.04(+0.03%) |
May 30, 2019 | 107.35 | 108.10 | 106.86 | 107.73 | 2,504,778 | +0.38(+0.35%) |
May 29, 2019 | 107.50 | 107.64 | 106.36 | 107.35 | 6,291,392 | -0.25(-0.23%) |
May 28, 2019 | 108.84 | 110.06 | 107.56 | 107.60 | 5,278,546 | -0.96(-0.88%) |
May 24, 2019 | 109.25 | 109.27 | 108.24 | 108.56 | 2,210,486 | -0.02(-0.02%) |
May 23, 2019 | 109.46 | 109.65 | 108.27 | 108.58 | 3,930,525 | -1.09(-0.99%) |
May 22, 2019 | 107.94 | 110.05 | 107.94 | 109.67 | 4,232,519 | +1.30(+1.20%) |
May 21, 2019 | 108.79 | 109.49 | 108.32 | 108.36 | 2,809,102 | +0.33(+0.30%) |
May 20, 2019 | 107.70 | 108.10 | 106.89 | 108.04 | 3,273,463 | +0.20(+0.19%) |
May 17, 2019 | 107.55 | 108.43 | 107.10 | 107.83 | 3,345,476 | -0.67(-0.62%) |
May 16, 2019 | 106.50 | 109.39 | 106.50 | 108.50 | 4,210,835 | +1.63(+1.53%) |
May 15, 2019 | 106.53 | 107.08 | 105.67 | 106.87 | 4,029,351 | +0.63(+0.59%) |
May 14, 2019 | 106.05 | 106.79 | 105.86 | 106.24 | 3,968,632 | +0.53(+0.50%) |
May 13, 2019 | 106.17 | 106.47 | 105.25 | 105.72 | 4,635,366 | -1.71(-1.59%) |
May 10, 2019 | 106.88 | 107.52 | 105.58 | 107.43 | 3,960,021 | +0.39(+0.36%) |
May 09, 2019 | 107.09 | 107.36 | 106.09 | 107.04 | 6,295,199 | -0.42(-0.39%) |
May 08, 2019 | 106.51 | 108.05 | 106.51 | 107.45 | 3,237,529 | +1.21(+1.14%) |
May 07, 2019 | 107.50 | 107.68 | 105.80 | 106.24 | 5,545,827 | -1.58(-1.47%) |
May 06, 2019 | 107.06 | 108.22 | 106.58 | 107.82 | 6,439,280 | -0.24(-0.22%) |
May 03, 2019 | 109.48 | 109.48 | 107.72 | 108.06 | 6,161,596 | -1.43(-1.31%) |
May 02, 2019 | 109.48 | 109.60 | 108.02 | 109.50 | 4,510,522 | +0.26(+0.24%) |
May 01, 2019 | 108.19 | 110.49 | 107.74 | 109.24 | 5,833,442 | +1.05(+0.97%) |
Apr 30, 2019 | 107.79 | 108.28 | 106.22 | 108.19 | 8,166,254 | -2.37(-2.14%) |
Apr 29, 2019 | 110.83 | 110.93 | 110.23 | 110.55 | 4,432,722 | -0.25(-0.22%) |
Apr 26, 2019 | 109.84 | 110.85 | 109.69 | 110.80 | 3,648,555 | +1.52(+1.39%) |
Apr 25, 2019 | 108.84 | 109.70 | 107.92 | 109.28 | 3,705,359 | +0.21(+0.20%) |
Apr 24, 2019 | 109.34 | 109.47 | 108.36 | 109.07 | 4,602,297 | +0.47(+0.43%) |
Apr 23, 2019 | 107.26 | 108.97 | 106.70 | 108.60 | 6,373,707 | +1.87(+1.75%) |
Apr 22, 2019 | 106.34 | 106.83 | 105.05 | 106.73 | 8,135,245 | +0.25(+0.23%) |
Apr 18, 2019 | 107.44 | 107.82 | 105.50 | 106.48 | 10,608,344 | -1.20(-1.12%) |
Apr 17, 2019 | 110.92 | 110.98 | 107.12 | 107.69 | 16,034,333 | -3.20(-2.88%) |
Apr 16, 2019 | 115.48 | 115.48 | 110.73 | 110.88 | 7,111,557 | -3.81(-3.32%) |
Apr 15, 2019 | 114.41 | 114.94 | 113.84 | 114.69 | 4,921,482 | +0.94(+0.83%) |
Apr 12, 2019 | 115.76 | 115.76 | 113.71 | 113.75 | 5,918,070 | -1.93(-1.67%) |
Apr 11, 2019 | 117.26 | 117.69 | 115.09 | 115.68 | 5,972,575 | -1.89(-1.60%) |
Apr 10, 2019 | 118.29 | 118.29 | 117.33 | 117.57 | 4,573,068 | -0.05(-0.04%) |
Apr 09, 2019 | 117.17 | 118.43 | 117.02 | 117.61 | 4,560,719 | +0.07(+0.06%) |
Apr 08, 2019 | 116.93 | 117.65 | 116.55 | 117.54 | 3,711,744 | +0.16(+0.13%) |
Apr 05, 2019 | 116.92 | 117.40 | 116.11 | 117.38 | 5,037,441 | +1.28(+1.10%) |
Apr 04, 2019 | 117.70 | 117.71 | 115.18 | 116.11 | 5,993,689 | -1.33(-1.13%) |
Apr 03, 2019 | 119.34 | 119.47 | 117.24 | 117.44 | 4,787,575 | -2.10(-1.76%) |
Apr 02, 2019 | 119.28 | 119.77 | 118.53 | 119.53 | 3,477,753 | +0.25(+0.21%) |
Apr 01, 2019 | 120.82 | 121.41 | 119.29 | 119.29 | 5,551,798 | -0.66(-0.55%) |
Mar 29, 2019 | 119.25 | 120.10 | 119.22 | 119.94 | 6,197,946 | +0.75(+0.63%) |
Mar 28, 2019 | 119.55 | 120.07 | 119.12 | 119.19 | 6,613,302 | +0.17(+0.14%) |
Mar 27, 2019 | 121.05 | 121.60 | 118.80 | 119.03 | 8,119,258 | -2.08(-1.72%) |
Mar 26, 2019 | 120.39 | 122.13 | 119.89 | 121.11 | 6,353,670 | +1.06(+0.89%) |
Mar 25, 2019 | 118.88 | 120.70 | 118.69 | 120.04 | 6,461,680 | +1.45(+1.22%) |
Mar 22, 2019 | 118.99 | 119.68 | 117.79 | 118.59 | 16,587,864 | -0.01(-0.01%) |
Mar 21, 2019 | 117.28 | 119.22 | 117.06 | 118.60 | 6,171,316 | +0.14(+0.12%) |
Mar 20, 2019 | 117.89 | 119.33 | 117.23 | 118.46 | 8,135,878 | +1.45(+1.24%) |
Mar 19, 2019 | 115.78 | 117.07 | 115.67 | 117.01 | 14,849,816 | +1.25(+1.08%) |
Mar 18, 2019 | 114.61 | 115.87 | 114.16 | 115.76 | 17,366,288 | +1.20(+1.05%) |
Mar 15, 2019 | 113.79 | 114.77 | 112.73 | 114.56 | 51,205,272 | +0.79(+0.70%) |
Mar 14, 2019 | 115.52 | 115.52 | 113.24 | 113.77 | 46,269,632 | -1.14(-0.99%) |
Mar 13, 2019 | 115.17 | 120.86 | 113.84 | 114.91 | 73,716,832 | +0.75(+0.66%) |
Mar 12, 2019 | 114.29 | 114.64 | 113.40 | 114.16 | 8,739,100 | +0.00(+0.00%) |
Mar 11, 2019 | 113.51 | 115.46 | 113.24 | 114.16 | 66,827,420 | -2.96(-2.53%) |
Mar 08, 2019 | 116.81 | 117.37 | 115.77 | 117.11 | 54,276,336 | +0.33(+0.29%) |
Mar 07, 2019 | 116.85 | 117.57 | 115.66 | 116.78 | 65,575,508 | -0.31(-0.27%) |
Mar 06, 2019 | 118.77 | 119.05 | 115.90 | 117.09 | 80,947,104 | -1.67(-1.41%) |
Mar 05, 2019 | 118.69 | 119.12 | 117.13 | 118.77 | 57,568,344 | +0.95(+0.81%) |
Mar 04, 2019 | 120.64 | 120.64 | 115.86 | 117.82 | 64,336,332 | -1.28(-1.07%) |
Mar 01, 2019 | 117.62 | 119.63 | 117.00 | 119.09 | 46,834,688 | +2.36(+2.02%) |
Feb 28, 2019 | 116.02 | 118.10 | 115.73 | 116.73 | 38,971,668 | +0.56(+0.49%) |
Feb 27, 2019 | 115.07 | 116.91 | 114.69 | 116.17 | 34,766,052 | +0.93(+0.81%) |
Feb 26, 2019 | 114.49 | 115.69 | 113.99 | 115.24 | 22,492,740 | +0.72(+0.63%) |
Feb 25, 2019 | 114.71 | 115.24 | 114.13 | 114.52 | 14,802,269 | -0.10(-0.09%) |
Feb 22, 2019 | 113.44 | 115.30 | 113.37 | 114.62 | 21,176,228 | +1.18(+1.04%) |
Feb 21, 2019 | 112.83 | 114.40 | 112.58 | 113.44 | 22,501,226 | +0.06(+0.05%) |
Feb 20, 2019 | 113.12 | 113.74 | 112.41 | 113.38 | 21,507,596 | +0.49(+0.43%) |
Feb 19, 2019 | 112.13 | 114.00 | 112.12 | 112.89 | 19,323,330 | -0.32(-0.29%) |
Feb 15, 2019 | 112.01 | 113.21 | 111.29 | 113.21 | 11,214,940 | +1.60(+1.43%) |
Feb 14, 2019 | 109.94 | 112.08 | 109.81 | 111.61 | 19,307,850 | +1.61(+1.47%) |
Feb 13, 2019 | 109.95 | 110.58 | 108.58 | 110.00 | 13,855,312 | +0.15(+0.13%) |
Feb 12, 2019 | 108.26 | 110.23 | 108.02 | 109.85 | 7,587,398 | +1.36(+1.25%) |
Feb 11, 2019 | 109.59 | 110.27 | 107.60 | 108.49 | 7,834,903 | -1.46(-1.33%) |
Feb 08, 2019 | 108.24 | 111.64 | 107.98 | 109.95 | 17,615,930 | +1.93(+1.79%) |
Feb 07, 2019 | 109.40 | 109.71 | 107.44 | 108.02 | 8,627,601 | -1.63(-1.48%) |
Feb 06, 2019 | 109.10 | 111.08 | 108.25 | 109.65 | 8,071,003 | -1.07(-0.96%) |
Feb 05, 2019 | 110.98 | 111.92 | 110.69 | 110.72 | 8,426,475 | +0.24(+0.22%) |
Feb 04, 2019 | 111.44 | 112.01 | 109.12 | 110.48 | 4,903,265 | -0.66(-0.60%) |