Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.26 | 151.17 | 149.90 | 150.46 | 547,058 | +0.07(+0.05%) |
Dec 30, 2019 | 151.50 | 151.92 | 149.97 | 150.39 | 649,856 | -0.97(-0.64%) |
Dec 27, 2019 | 150.56 | 151.50 | 150.19 | 151.36 | 498,672 | +0.90(+0.60%) |
Dec 26, 2019 | 150.36 | 150.59 | 149.60 | 150.46 | 370,689 | +0.29(+0.20%) |
Dec 24, 2019 | 150.52 | 150.85 | 148.94 | 150.16 | 265,462 | -0.39(-0.26%) |
Dec 23, 2019 | 152.23 | 152.43 | 150.40 | 150.56 | 508,044 | -1.41(-0.93%) |
Dec 20, 2019 | 150.52 | 152.16 | 149.87 | 151.97 | 1,632,576 | +2.02(+1.35%) |
Dec 19, 2019 | 150.84 | 151.80 | 149.85 | 149.95 | 940,447 | -0.87(-0.58%) |
Dec 18, 2019 | 151.05 | 151.50 | 149.04 | 150.82 | 1,076,365 | -0.11(-0.07%) |
Dec 17, 2019 | 149.99 | 150.96 | 149.93 | 150.93 | 1,032,083 | +1.03(+0.69%) |
Dec 16, 2019 | 149.28 | 150.27 | 148.70 | 149.90 | 716,387 | +1.52(+1.02%) |
Dec 13, 2019 | 148.22 | 149.52 | 147.17 | 148.38 | 1,279,341 | -0.41(-0.28%) |
Dec 12, 2019 | 149.84 | 151.51 | 148.72 | 148.79 | 1,244,244 | -1.53(-1.02%) |
Dec 11, 2019 | 148.53 | 150.37 | 147.97 | 150.32 | 922,124 | +2.21(+1.49%) |
Dec 10, 2019 | 148.21 | 148.94 | 147.63 | 148.11 | 743,320 | -0.21(-0.14%) |
Dec 09, 2019 | 148.95 | 149.78 | 147.94 | 148.31 | 1,171,814 | -1.24(-0.83%) |
Dec 06, 2019 | 148.40 | 150.17 | 148.40 | 149.56 | 1,164,522 | +2.24(+1.52%) |
Dec 05, 2019 | 146.69 | 147.48 | 146.33 | 147.31 | 943,068 | +1.12(+0.76%) |
Dec 04, 2019 | 147.00 | 148.80 | 146.19 | 146.20 | 957,315 | -0.27(-0.19%) |
Dec 03, 2019 | 147.13 | 147.19 | 145.28 | 146.47 | 1,077,032 | -2.23(-1.50%) |
Dec 02, 2019 | 149.32 | 150.20 | 148.45 | 148.70 | 873,547 | -0.64(-0.43%) |
Nov 29, 2019 | 150.43 | 150.87 | 149.19 | 149.34 | 442,028 | -2.10(-1.38%) |
Nov 27, 2019 | 151.28 | 152.09 | 149.62 | 151.44 | 1,301,488 | -0.01(-0.01%) |
Nov 26, 2019 | 151.63 | 152.64 | 150.72 | 151.45 | 1,076,630 | +0.54(+0.36%) |
Nov 25, 2019 | 149.35 | 151.19 | 148.99 | 150.91 | 778,071 | +2.05(+1.38%) |
Nov 22, 2019 | 150.06 | 151.43 | 148.47 | 148.86 | 622,779 | -0.92(-0.61%) |
Nov 21, 2019 | 148.46 | 150.43 | 147.42 | 149.78 | 799,585 | +0.85(+0.57%) |
Nov 20, 2019 | 150.49 | 151.15 | 148.34 | 148.93 | 958,169 | -2.12(-1.40%) |
Nov 19, 2019 | 151.97 | 151.97 | 150.10 | 151.05 | 905,492 | -0.49(-0.32%) |
Nov 18, 2019 | 149.89 | 151.54 | 149.27 | 151.54 | 738,699 | +1.10(+0.73%) |
Nov 15, 2019 | 150.44 | 151.47 | 149.82 | 150.44 | 962,338 | +0.21(+0.14%) |
Nov 14, 2019 | 151.20 | 151.29 | 149.21 | 150.23 | 734,313 | -0.88(-0.58%) |
Nov 13, 2019 | 150.93 | 152.06 | 149.35 | 151.12 | 1,078,676 | +1.69(+1.13%) |
Nov 12, 2019 | 149.91 | 153.81 | 148.79 | 149.43 | 646,637 | -0.66(-0.44%) |
Nov 11, 2019 | 149.41 | 150.35 | 148.58 | 150.09 | 600,111 | -0.13(-0.08%) |
Nov 08, 2019 | 150.06 | 151.32 | 149.33 | 150.21 | 653,296 | -0.51(-0.34%) |
Nov 07, 2019 | 149.42 | 152.38 | 148.80 | 150.72 | 1,252,048 | +2.38(+1.61%) |
Nov 06, 2019 | 147.04 | 148.86 | 146.04 | 148.34 | 1,343,219 | +1.61(+1.10%) |
Nov 05, 2019 | 146.57 | 148.44 | 146.06 | 146.74 | 1,339,482 | +0.39(+0.27%) |
Nov 04, 2019 | 144.28 | 146.47 | 143.51 | 146.34 | 1,227,876 | +3.11(+2.17%) |
Nov 01, 2019 | 139.16 | 143.25 | 138.50 | 143.24 | 1,364,052 | +5.30(+3.84%) |
Oct 31, 2019 | 139.24 | 139.47 | 136.49 | 137.94 | 1,107,636 | -1.74(-1.25%) |
Oct 30, 2019 | 140.71 | 141.33 | 138.59 | 139.68 | 866,580 | -1.05(-0.75%) |
Oct 29, 2019 | 140.53 | 141.57 | 140.17 | 140.73 | 1,199,920 | -0.02(-0.01%) |
Oct 28, 2019 | 142.15 | 142.53 | 140.36 | 140.75 | 853,017 | -0.82(-0.58%) |
Oct 25, 2019 | 142.45 | 143.22 | 141.44 | 141.57 | 1,014,287 | -0.99(-0.69%) |
Oct 24, 2019 | 143.34 | 144.62 | 141.14 | 142.56 | 1,230,185 | -0.34(-0.24%) |
Oct 23, 2019 | 141.38 | 143.27 | 140.85 | 142.90 | 1,424,600 | +0.77(+0.54%) |
Oct 22, 2019 | 143.57 | 144.82 | 141.73 | 142.13 | 1,686,502 | -1.61(-1.12%) |
Oct 21, 2019 | 144.28 | 146.22 | 142.91 | 143.74 | 1,720,104 | +1.42(+1.00%) |
Oct 18, 2019 | 138.15 | 142.88 | 137.53 | 142.32 | 3,420,899 | +9.63(+7.26%) |
Oct 17, 2019 | 132.43 | 133.39 | 130.26 | 132.69 | 2,599,389 | +1.11(+0.84%) |
Oct 16, 2019 | 131.28 | 132.33 | 130.81 | 131.58 | 657,985 | +0.11(+0.08%) |
Oct 15, 2019 | 129.84 | 131.61 | 128.87 | 131.47 | 596,334 | +2.14(+1.65%) |
Oct 14, 2019 | 129.93 | 130.53 | 128.82 | 129.33 | 561,567 | -1.47(-1.12%) |
Oct 11, 2019 | 129.97 | 131.67 | 128.49 | 130.80 | 1,414,981 | +2.99(+2.34%) |
Oct 10, 2019 | 126.07 | 128.07 | 125.86 | 127.81 | 625,287 | +1.36(+1.08%) |
Oct 09, 2019 | 125.28 | 126.74 | 124.87 | 126.45 | 491,092 | +2.28(+1.84%) |
Oct 08, 2019 | 123.96 | 125.57 | 123.41 | 124.17 | 858,591 | -1.37(-1.09%) |
Oct 07, 2019 | 124.76 | 126.67 | 124.24 | 125.54 | 661,029 | +0.32(+0.26%) |
Oct 04, 2019 | 124.93 | 125.78 | 124.04 | 125.22 | 855,071 | +0.74(+0.60%) |
Oct 03, 2019 | 123.69 | 124.96 | 122.00 | 124.47 | 557,491 | +0.45(+0.36%) |
Oct 02, 2019 | 125.14 | 125.53 | 122.66 | 124.02 | 853,640 | -2.38(-1.88%) |
Oct 01, 2019 | 130.86 | 130.98 | 125.86 | 126.40 | 742,608 | -3.92(-3.01%) |
Sep 30, 2019 | 129.84 | 130.72 | 129.53 | 130.32 | 629,418 | +0.48(+0.37%) |
Sep 27, 2019 | 131.09 | 131.75 | 129.51 | 129.84 | 489,078 | -0.72(-0.55%) |
Sep 26, 2019 | 129.96 | 131.13 | 129.25 | 130.56 | 436,679 | +0.66(+0.50%) |
Sep 25, 2019 | 129.70 | 130.36 | 129.04 | 129.90 | 555,732 | +0.02(+0.02%) |
Sep 24, 2019 | 129.54 | 131.98 | 129.30 | 129.88 | 996,175 | +0.93(+0.72%) |
Sep 23, 2019 | 129.24 | 130.49 | 128.67 | 128.95 | 787,511 | -0.42(-0.33%) |
Sep 20, 2019 | 130.17 | 130.81 | 129.03 | 129.37 | 798,733 | -0.25(-0.20%) |
Sep 19, 2019 | 130.03 | 130.77 | 129.40 | 129.63 | 665,372 | -0.57(-0.44%) |
Sep 18, 2019 | 128.78 | 130.22 | 128.43 | 130.20 | 516,837 | +0.86(+0.67%) |
Sep 17, 2019 | 129.70 | 129.82 | 128.21 | 129.33 | 683,805 | -0.73(-0.57%) |
Sep 16, 2019 | 129.52 | 131.38 | 129.52 | 130.07 | 809,179 | -0.33(-0.26%) |
Sep 13, 2019 | 130.70 | 131.04 | 129.67 | 130.40 | 966,829 | +0.60(+0.46%) |
Sep 12, 2019 | 130.85 | 131.04 | 128.51 | 129.80 | 798,211 | -0.18(-0.14%) |
Sep 11, 2019 | 130.57 | 130.85 | 128.94 | 129.98 | 1,339,999 | -0.42(-0.32%) |
Sep 10, 2019 | 129.08 | 130.70 | 127.42 | 130.40 | 1,082,728 | +1.20(+0.93%) |
Sep 09, 2019 | 127.19 | 130.05 | 126.88 | 129.20 | 1,203,767 | +2.89(+2.29%) |
Sep 06, 2019 | 126.94 | 127.67 | 125.89 | 126.31 | 784,751 | -0.64(-0.50%) |
Sep 05, 2019 | 126.03 | 127.55 | 125.87 | 126.94 | 851,544 | +2.36(+1.90%) |
Sep 04, 2019 | 123.93 | 124.89 | 123.68 | 124.58 | 588,965 | +1.10(+0.89%) |
Sep 03, 2019 | 122.02 | 124.19 | 121.88 | 123.47 | 1,089,249 | +0.56(+0.45%) |
Aug 30, 2019 | 122.35 | 123.09 | 121.40 | 122.92 | 989,882 | +1.18(+0.97%) |
Aug 29, 2019 | 120.89 | 122.82 | 120.89 | 121.73 | 839,347 | +1.60(+1.33%) |
Aug 28, 2019 | 117.78 | 120.18 | 116.92 | 120.13 | 678,940 | +1.70(+1.44%) |
Aug 27, 2019 | 118.85 | 119.57 | 118.02 | 118.43 | 694,205 | +0.32(+0.27%) |
Aug 26, 2019 | 117.77 | 118.37 | 116.22 | 118.11 | 681,135 | +1.35(+1.15%) |
Aug 23, 2019 | 120.15 | 120.50 | 116.20 | 116.76 | 905,447 | -3.61(-3.00%) |
Aug 22, 2019 | 121.87 | 121.87 | 118.79 | 120.38 | 845,987 | -1.10(-0.91%) |
Aug 21, 2019 | 121.10 | 121.71 | 120.36 | 121.48 | 930,935 | +2.23(+1.87%) |
Aug 20, 2019 | 118.67 | 120.17 | 118.22 | 119.25 | 763,357 | -0.03(-0.03%) |
Aug 19, 2019 | 118.90 | 119.92 | 118.75 | 119.28 | 698,659 | +1.96(+1.67%) |
Aug 16, 2019 | 115.12 | 117.51 | 115.12 | 117.32 | 619,904 | +2.93(+2.56%) |
Aug 15, 2019 | 114.70 | 115.62 | 113.45 | 114.39 | 629,914 | -0.09(-0.08%) |
Aug 14, 2019 | 115.65 | 117.05 | 114.17 | 114.47 | 925,652 | -2.73(-2.33%) |
Aug 13, 2019 | 113.92 | 117.41 | 113.68 | 117.20 | 737,885 | +2.92(+2.56%) |
Aug 12, 2019 | 115.07 | 115.31 | 113.66 | 114.28 | 584,461 | -1.77(-1.52%) |
Aug 09, 2019 | 116.05 | 116.62 | 115.09 | 116.05 | 534,344 | -0.38(-0.33%) |
Aug 08, 2019 | 115.04 | 116.66 | 114.50 | 116.43 | 522,263 | +2.21(+1.93%) |
Aug 07, 2019 | 113.17 | 114.42 | 112.51 | 114.22 | 803,518 | -0.77(-0.67%) |
Aug 06, 2019 | 114.05 | 115.09 | 113.26 | 114.99 | 602,144 | +1.86(+1.64%) |
Aug 05, 2019 | 116.23 | 116.23 | 112.48 | 113.14 | 1,094,280 | -5.29(-4.46%) |
Aug 02, 2019 | 118.21 | 119.24 | 117.80 | 118.42 | 1,247,689 | -0.45(-0.38%) |
Aug 01, 2019 | 120.80 | 121.54 | 118.12 | 118.87 | 745,796 | -2.03(-1.68%) |
Jul 31, 2019 | 121.82 | 122.14 | 120.11 | 120.91 | 771,396 | -0.98(-0.80%) |
Jul 30, 2019 | 121.49 | 121.91 | 121.04 | 121.88 | 519,718 | -0.25(-0.21%) |
Jul 29, 2019 | 121.43 | 122.93 | 121.06 | 122.14 | 694,234 | +0.53(+0.43%) |
Jul 26, 2019 | 121.04 | 122.17 | 120.71 | 121.61 | 530,864 | +1.11(+0.92%) |
Jul 25, 2019 | 120.19 | 121.16 | 119.65 | 120.49 | 599,160 | +0.09(+0.07%) |
Jul 24, 2019 | 120.08 | 122.32 | 119.22 | 120.41 | 950,309 | -0.71(-0.59%) |
Jul 23, 2019 | 123.11 | 123.57 | 120.66 | 121.12 | 975,183 | -1.35(-1.10%) |
Jul 22, 2019 | 120.76 | 122.99 | 120.76 | 122.47 | 1,398,005 | +1.87(+1.55%) |
Jul 19, 2019 | 118.72 | 120.78 | 117.26 | 120.60 | 2,345,341 | +5.32(+4.61%) |
Jul 18, 2019 | 115.11 | 116.26 | 114.10 | 115.29 | 2,139,409 | +1.17(+1.03%) |
Jul 17, 2019 | 116.61 | 117.44 | 114.09 | 114.11 | 1,316,385 | -5.89(-4.91%) |
Jul 16, 2019 | 119.53 | 121.15 | 119.19 | 120.01 | 627,987 | +1.19(+1.00%) |
Jul 15, 2019 | 119.98 | 120.16 | 118.39 | 118.81 | 914,847 | -1.14(-0.95%) |
Jul 12, 2019 | 118.86 | 120.03 | 118.72 | 119.96 | 756,023 | +1.60(+1.35%) |
Jul 11, 2019 | 116.44 | 118.39 | 116.18 | 118.35 | 1,090,524 | +1.92(+1.64%) |
Jul 10, 2019 | 118.73 | 119.12 | 116.03 | 116.44 | 752,216 | -1.55(-1.32%) |
Jul 09, 2019 | 117.99 | 119.53 | 117.55 | 117.99 | 1,005,341 | -0.51(-0.43%) |
Jul 08, 2019 | 119.26 | 119.81 | 118.09 | 118.50 | 1,041,034 | -1.62(-1.35%) |
Jul 05, 2019 | 121.03 | 121.03 | 118.66 | 120.12 | 479,998 | -1.51(-1.24%) |
Jul 03, 2019 | 121.03 | 121.65 | 120.68 | 121.64 | 387,478 | +0.76(+0.63%) |
Jul 02, 2019 | 120.50 | 121.29 | 119.34 | 120.88 | 695,214 | +0.37(+0.31%) |
Jul 01, 2019 | 120.19 | 121.25 | 119.47 | 120.50 | 926,020 | +1.48(+1.24%) |
Jun 28, 2019 | 118.11 | 119.61 | 117.64 | 119.03 | 998,888 | +1.03(+0.87%) |
Jun 27, 2019 | 116.51 | 119.06 | 116.51 | 118.00 | 819,189 | +2.19(+1.89%) |
Jun 26, 2019 | 115.48 | 116.66 | 114.69 | 115.81 | 948,057 | +0.65(+0.57%) |
Jun 25, 2019 | 115.13 | 116.08 | 113.73 | 115.16 | 1,038,900 | -0.02(-0.02%) |
Jun 24, 2019 | 116.61 | 117.01 | 114.95 | 115.18 | 878,908 | -1.58(-1.36%) |
Jun 21, 2019 | 115.96 | 118.03 | 115.23 | 116.76 | 1,953,257 | +1.43(+1.24%) |
Jun 20, 2019 | 115.96 | 116.24 | 114.90 | 115.33 | 820,036 | +0.66(+0.58%) |
Jun 19, 2019 | 113.84 | 114.86 | 112.70 | 114.67 | 740,831 | +0.89(+0.78%) |
Jun 18, 2019 | 112.39 | 114.30 | 112.34 | 113.78 | 628,689 | +1.96(+1.76%) |
Jun 17, 2019 | 114.06 | 114.06 | 111.74 | 111.82 | 604,616 | -2.41(-2.11%) |
Jun 14, 2019 | 114.50 | 114.52 | 112.78 | 114.23 | 671,793 | -0.07(-0.06%) |
Jun 13, 2019 | 115.60 | 115.92 | 113.90 | 114.30 | 775,820 | -1.45(-1.26%) |
Jun 12, 2019 | 115.78 | 116.16 | 114.84 | 115.75 | 456,977 | -0.70(-0.60%) |
Jun 11, 2019 | 117.92 | 118.52 | 115.84 | 116.46 | 776,989 | -0.80(-0.68%) |
Jun 10, 2019 | 117.25 | 118.93 | 115.91 | 117.26 | 1,269,790 | +2.45(+2.14%) |
Jun 07, 2019 | 114.82 | 115.81 | 114.32 | 114.81 | 912,407 | +0.51(+0.44%) |
Jun 06, 2019 | 115.81 | 115.98 | 113.08 | 114.30 | 1,701,142 | -1.90(-1.63%) |
Jun 05, 2019 | 114.87 | 116.40 | 114.54 | 116.20 | 1,798,484 | +2.11(+1.85%) |
Jun 04, 2019 | 111.09 | 114.11 | 110.14 | 114.08 | 1,372,148 | +4.94(+4.52%) |
Jun 03, 2019 | 110.54 | 111.12 | 108.69 | 109.15 | 1,738,613 | -1.20(-1.09%) |
May 31, 2019 | 109.10 | 110.88 | 107.19 | 110.34 | 2,926,839 | -5.25(-4.54%) |
May 30, 2019 | 115.23 | 115.97 | 114.94 | 115.59 | 440,036 | +0.67(+0.58%) |
May 29, 2019 | 117.24 | 117.24 | 114.32 | 114.92 | 1,013,864 | -2.56(-2.18%) |
May 28, 2019 | 118.12 | 119.75 | 117.35 | 117.48 | 1,161,664 | -0.23(-0.20%) |
May 24, 2019 | 118.61 | 119.12 | 117.30 | 117.72 | 874,048 | -0.04(-0.03%) |
May 23, 2019 | 116.91 | 117.83 | 115.66 | 117.76 | 991,431 | -0.81(-0.68%) |
May 22, 2019 | 118.91 | 119.81 | 117.74 | 118.57 | 685,131 | -1.17(-0.98%) |
May 21, 2019 | 119.11 | 120.19 | 118.27 | 119.73 | 1,169,442 | +1.46(+1.24%) |
May 20, 2019 | 117.56 | 118.95 | 117.46 | 118.27 | 739,767 | -0.52(-0.43%) |
May 17, 2019 | 117.00 | 120.36 | 117.00 | 118.79 | 1,239,004 | +0.57(+0.48%) |
May 16, 2019 | 117.39 | 118.82 | 116.34 | 118.22 | 478,526 | +1.60(+1.37%) |
May 15, 2019 | 115.39 | 117.18 | 114.89 | 116.63 | 659,621 | +0.70(+0.61%) |
May 14, 2019 | 114.80 | 116.68 | 114.40 | 115.93 | 756,737 | +1.61(+1.41%) |
May 13, 2019 | 115.26 | 115.73 | 113.50 | 114.32 | 992,960 | -3.21(-2.73%) |
May 10, 2019 | 118.30 | 119.40 | 114.63 | 117.53 | 1,333,452 | -1.50(-1.26%) |
May 09, 2019 | 117.28 | 119.30 | 116.82 | 119.03 | 545,568 | +0.76(+0.64%) |
May 08, 2019 | 119.25 | 119.51 | 118.14 | 118.27 | 617,601 | -1.14(-0.95%) |
May 07, 2019 | 120.04 | 120.39 | 117.72 | 119.41 | 898,466 | -1.73(-1.42%) |
May 06, 2019 | 120.04 | 121.52 | 120.04 | 121.14 | 622,507 | -0.87(-0.71%) |
May 03, 2019 | 120.83 | 122.32 | 120.41 | 122.00 | 633,310 | +1.57(+1.30%) |
May 02, 2019 | 119.25 | 120.61 | 118.53 | 120.44 | 862,794 | +1.21(+1.01%) |
May 01, 2019 | 119.84 | 120.56 | 118.63 | 119.23 | 780,868 | -0.72(-0.60%) |
Apr 30, 2019 | 116.16 | 120.66 | 115.43 | 119.95 | 1,508,367 | +0.39(+0.33%) |
Apr 29, 2019 | 121.64 | 121.64 | 119.35 | 119.56 | 916,200 | -1.72(-1.42%) |
Apr 26, 2019 | 120.08 | 121.34 | 119.38 | 121.28 | 636,595 | +1.17(+0.97%) |
Apr 25, 2019 | 119.94 | 120.77 | 118.02 | 120.11 | 930,265 | -0.85(-0.70%) |
Apr 24, 2019 | 121.25 | 122.34 | 120.82 | 120.96 | 771,483 | +0.11(+0.09%) |
Apr 23, 2019 | 120.71 | 121.45 | 120.35 | 120.86 | 1,033,073 | +0.02(+0.02%) |
Apr 22, 2019 | 121.64 | 122.46 | 120.74 | 120.84 | 1,140,962 | -0.95(-0.78%) |
Apr 18, 2019 | 120.83 | 122.66 | 119.98 | 121.79 | 2,900,250 | +2.16(+1.81%) |
Apr 17, 2019 | 118.11 | 120.68 | 116.01 | 119.63 | 2,356,803 | +4.69(+4.08%) |
Apr 16, 2019 | 114.54 | 115.50 | 113.66 | 114.93 | 1,122,672 | +0.37(+0.32%) |
Apr 15, 2019 | 115.17 | 115.56 | 114.22 | 114.56 | 759,143 | -0.75(-0.65%) |
Apr 12, 2019 | 114.94 | 115.87 | 114.54 | 115.31 | 688,952 | +1.22(+1.07%) |
Apr 11, 2019 | 114.11 | 114.35 | 112.85 | 114.09 | 720,544 | +0.01(+0.01%) |
Apr 10, 2019 | 113.39 | 114.14 | 112.24 | 114.08 | 697,756 | +0.64(+0.57%) |
Apr 09, 2019 | 113.90 | 113.97 | 113.02 | 113.44 | 608,975 | -1.11(-0.97%) |
Apr 08, 2019 | 114.45 | 114.69 | 113.68 | 114.55 | 524,152 | +0.20(+0.18%) |
Apr 05, 2019 | 114.17 | 114.87 | 113.77 | 114.35 | 751,985 | +0.20(+0.18%) |
Apr 04, 2019 | 113.46 | 114.77 | 112.67 | 114.14 | 1,055,579 | +0.61(+0.54%) |
Apr 03, 2019 | 114.52 | 114.93 | 113.14 | 113.53 | 1,253,086 | -0.27(-0.24%) |
Apr 02, 2019 | 114.47 | 114.73 | 113.24 | 113.80 | 981,214 | -0.94(-0.81%) |
Apr 01, 2019 | 113.47 | 115.58 | 113.33 | 114.74 | 1,167,647 | +1.76(+1.56%) |
Mar 29, 2019 | 114.04 | 115.26 | 112.67 | 112.97 | 1,614,535 | -0.16(-0.14%) |
Mar 28, 2019 | 111.68 | 113.26 | 111.68 | 113.13 | 671,868 | +1.34(+1.20%) |
Mar 27, 2019 | 110.58 | 111.97 | 110.46 | 111.79 | 1,029,890 | +0.99(+0.90%) |
Mar 26, 2019 | 110.45 | 111.11 | 109.73 | 110.79 | 651,031 | +1.12(+1.02%) |
Mar 25, 2019 | 109.87 | 111.74 | 109.27 | 109.67 | 1,379,581 | +0.13(+0.12%) |
Mar 22, 2019 | 111.61 | 112.53 | 108.48 | 109.55 | 1,979,286 | -3.94(-3.48%) |
Mar 21, 2019 | 110.96 | 113.87 | 109.99 | 113.49 | 1,338,947 | +3.47(+3.15%) |
Mar 20, 2019 | 112.22 | 112.27 | 108.39 | 110.02 | 2,319,807 | -2.13(-1.90%) |
Mar 19, 2019 | 113.10 | 113.89 | 111.99 | 112.16 | 1,306,475 | -0.90(-0.79%) |
Mar 18, 2019 | 111.81 | 113.21 | 111.65 | 113.05 | 884,403 | +1.52(+1.36%) |
Mar 15, 2019 | 111.94 | 112.95 | 110.88 | 111.53 | 1,376,056 | -0.43(-0.38%) |
Mar 14, 2019 | 111.86 | 112.23 | 111.13 | 111.96 | 729,927 | +0.45(+0.40%) |
Mar 13, 2019 | 110.69 | 112.25 | 110.34 | 111.51 | 861,677 | +1.11(+1.01%) |
Mar 12, 2019 | 111.87 | 111.98 | 110.05 | 110.40 | 881,674 | -1.23(-1.10%) |
Mar 11, 2019 | 108.57 | 111.91 | 108.21 | 111.63 | 1,274,522 | +3.22(+2.97%) |
Mar 08, 2019 | 108.05 | 108.54 | 106.53 | 108.42 | 1,731,670 | -0.38(-0.35%) |
Mar 07, 2019 | 108.09 | 109.08 | 107.21 | 108.80 | 1,277,806 | +0.53(+0.49%) |
Mar 06, 2019 | 107.01 | 108.81 | 107.01 | 108.26 | 1,031,891 | +1.33(+1.24%) |
Mar 05, 2019 | 107.23 | 108.92 | 106.47 | 106.93 | 1,450,464 | -0.26(-0.24%) |
Mar 04, 2019 | 105.61 | 108.47 | 105.61 | 107.19 | 1,570,232 | +2.27(+2.17%) |
Mar 01, 2019 | 106.63 | 106.63 | 104.76 | 104.92 | 1,019,817 | -0.56(-0.53%) |
Feb 28, 2019 | 105.47 | 105.60 | 104.48 | 105.48 | 1,196,473 | +0.00(+0.00%) |
Feb 27, 2019 | 106.32 | 106.80 | 105.27 | 105.48 | 941,352 | -0.84(-0.79%) |
Feb 26, 2019 | 108.08 | 108.32 | 106.28 | 106.33 | 1,050,612 | -1.93(-1.78%) |
Feb 25, 2019 | 108.64 | 109.45 | 107.74 | 108.26 | 1,262,129 | +0.15(+0.14%) |
Feb 22, 2019 | 108.60 | 109.43 | 107.83 | 108.12 | 997,879 | -0.39(-0.36%) |
Feb 21, 2019 | 107.43 | 109.08 | 107.17 | 108.50 | 1,601,077 | +0.67(+0.62%) |
Feb 20, 2019 | 107.78 | 109.50 | 106.64 | 107.83 | 1,744,540 | +1.47(+1.38%) |
Feb 19, 2019 | 104.17 | 106.93 | 103.80 | 106.37 | 1,506,000 | +1.95(+1.87%) |
Feb 15, 2019 | 102.64 | 104.48 | 102.56 | 104.42 | 1,235,892 | +2.56(+2.52%) |
Feb 14, 2019 | 100.98 | 102.34 | 100.78 | 101.85 | 1,343,470 | +0.60(+0.59%) |
Feb 13, 2019 | 100.95 | 101.70 | 100.57 | 101.25 | 1,676,163 | +0.13(+0.13%) |
Feb 12, 2019 | 100.07 | 101.56 | 99.75 | 101.12 | 1,398,266 | +1.29(+1.29%) |
Feb 11, 2019 | 100.02 | 101.11 | 98.95 | 99.83 | 1,392,750 | +0.58(+0.59%) |
Feb 08, 2019 | 99.31 | 99.87 | 98.17 | 99.25 | 1,637,866 | -0.88(-0.88%) |
Feb 07, 2019 | 100.01 | 101.22 | 99.17 | 100.14 | 1,921,006 | -0.23(-0.23%) |
Feb 06, 2019 | 102.29 | 102.79 | 100.21 | 100.37 | 1,451,906 | -1.79(-1.75%) |
Feb 05, 2019 | 102.62 | 103.14 | 101.68 | 102.16 | 1,244,072 | -0.38(-0.37%) |
Feb 04, 2019 | 103.14 | 103.34 | 102.37 | 102.53 | 1,376,279 | -0.57(-0.56%) |
Feb 01, 2019 | 102.83 | 103.66 | 101.93 | 103.11 | 979,650 | +0.43(+0.42%) |
Jan 31, 2019 | 104.74 | 104.74 | 101.57 | 102.68 | 1,877,808 | -1.99(-1.90%) |
Jan 30, 2019 | 105.46 | 105.91 | 104.23 | 104.67 | 1,077,261 | -0.44(-0.42%) |
Jan 29, 2019 | 106.23 | 106.32 | 104.41 | 105.11 | 1,093,340 | -1.05(-0.99%) |
Jan 28, 2019 | 104.86 | 106.21 | 104.34 | 106.16 | 984,660 | +0.41(+0.39%) |
Jan 25, 2019 | 104.75 | 106.05 | 104.62 | 105.75 | 815,070 | +1.52(+1.46%) |
Jan 24, 2019 | 105.06 | 105.72 | 104.05 | 104.22 | 1,011,194 | +0.13(+0.12%) |
Jan 23, 2019 | 105.68 | 106.68 | 103.11 | 104.10 | 1,457,730 | -1.20(-1.14%) |
Jan 22, 2019 | 106.03 | 106.81 | 104.14 | 105.30 | 2,098,376 | -2.01(-1.87%) |
Jan 18, 2019 | 104.35 | 107.86 | 103.89 | 107.31 | 2,954,297 | +6.19(+6.13%) |
Jan 17, 2019 | 98.57 | 101.23 | 98.43 | 101.12 | 1,072,313 | +2.13(+2.15%) |
Jan 16, 2019 | 98.69 | 100.15 | 98.48 | 98.99 | 957,919 | +0.58(+0.59%) |
Jan 15, 2019 | 100.16 | 100.28 | 98.12 | 98.41 | 808,938 | -1.52(-1.53%) |
Jan 14, 2019 | 98.75 | 100.19 | 98.44 | 99.93 | 742,686 | +0.37(+0.37%) |
Jan 11, 2019 | 98.89 | 100.16 | 98.10 | 99.56 | 597,656 | +0.07(+0.07%) |
Jan 10, 2019 | 97.86 | 99.69 | 97.15 | 99.49 | 570,689 | +1.14(+1.15%) |
Jan 09, 2019 | 96.79 | 98.67 | 96.22 | 98.36 | 819,316 | +1.53(+1.58%) |
Jan 08, 2019 | 97.75 | 98.53 | 95.60 | 96.82 | 973,516 | +1.64(+1.72%) |
Jan 07, 2019 | 94.52 | 95.99 | 94.09 | 95.18 | 1,068,316 | +1.10(+1.17%) |
Jan 04, 2019 | 91.74 | 94.21 | 91.74 | 94.09 | 1,259,271 | +3.91(+4.34%) |
Jan 03, 2019 | 92.67 | 93.63 | 90.11 | 90.17 | 1,484,515 | -3.30(-3.53%) |