Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 141.29 | 142.01 | 141.11 | 141.94 | 124,065 | +0.23(+0.17%) |
Dec 30, 2019 | 142.80 | 142.80 | 141.02 | 141.71 | 165,202 | -0.96(-0.68%) |
Dec 27, 2019 | 143.10 | 143.12 | 142.35 | 142.67 | 123,552 | +0.01(+0.01%) |
Dec 26, 2019 | 141.65 | 142.66 | 141.59 | 142.66 | 177,293 | +1.27(+0.90%) |
Dec 24, 2019 | 141.56 | 141.56 | 141.17 | 141.40 | 72,038 | +0.02(+0.01%) |
Dec 23, 2019 | 141.64 | 141.64 | 141.28 | 141.38 | 123,245 | +0.31(+0.22%) |
Dec 20, 2019 | 141.13 | 141.27 | 140.76 | 141.07 | 116,040 | +0.54(+0.39%) |
Dec 19, 2019 | 139.65 | 140.54 | 139.65 | 140.52 | 115,829 | +0.94(+0.68%) |
Dec 18, 2019 | 139.71 | 139.99 | 139.56 | 139.58 | 117,008 | +0.16(+0.11%) |
Dec 17, 2019 | 139.80 | 139.80 | 139.27 | 139.42 | 148,012 | -0.06(-0.04%) |
Dec 16, 2019 | 139.28 | 139.69 | 139.20 | 139.48 | 128,393 | +1.03(+0.74%) |
Dec 13, 2019 | 137.81 | 138.59 | 137.55 | 138.45 | 141,347 | +0.71(+0.51%) |
Dec 12, 2019 | 137.02 | 138.34 | 136.80 | 137.74 | 224,461 | +0.60(+0.44%) |
Dec 11, 2019 | 136.77 | 137.20 | 136.50 | 137.14 | 103,216 | +0.56(+0.41%) |
Dec 10, 2019 | 136.81 | 137.06 | 136.34 | 136.58 | 134,267 | -0.20(-0.15%) |
Dec 09, 2019 | 137.07 | 137.52 | 136.72 | 136.78 | 83,535 | -0.44(-0.32%) |
Dec 06, 2019 | 136.91 | 137.32 | 136.75 | 137.22 | 115,629 | +1.34(+0.99%) |
Dec 05, 2019 | 136.16 | 136.16 | 135.33 | 135.88 | 224,305 | +0.16(+0.12%) |
Dec 04, 2019 | 135.79 | 136.02 | 135.46 | 135.71 | 105,198 | +0.66(+0.49%) |
Dec 03, 2019 | 134.08 | 135.12 | 133.81 | 135.05 | 163,134 | -0.77(-0.57%) |
Dec 02, 2019 | 137.59 | 137.59 | 135.29 | 135.82 | 171,965 | -1.67(-1.22%) |
Nov 29, 2019 | 137.72 | 137.86 | 137.39 | 137.49 | 58,226 | -0.47(-0.34%) |
Nov 27, 2019 | 137.41 | 138.00 | 137.22 | 137.96 | 89,293 | +0.94(+0.69%) |
Nov 26, 2019 | 136.62 | 137.20 | 136.59 | 137.01 | 133,937 | +0.52(+0.38%) |
Nov 25, 2019 | 135.73 | 136.50 | 135.73 | 136.50 | 97,109 | +1.28(+0.95%) |
Nov 22, 2019 | 135.53 | 135.53 | 134.70 | 135.22 | 82,401 | +0.07(+0.05%) |
Nov 21, 2019 | 135.71 | 135.71 | 134.97 | 135.15 | 97,978 | -0.50(-0.37%) |
Nov 20, 2019 | 135.94 | 136.35 | 134.76 | 135.64 | 175,774 | -0.51(-0.38%) |
Nov 19, 2019 | 136.48 | 136.48 | 135.81 | 136.16 | 106,362 | +0.16(+0.11%) |
Nov 18, 2019 | 135.89 | 136.19 | 135.41 | 136.00 | 195,813 | +0.15(+0.11%) |
Nov 15, 2019 | 135.59 | 135.86 | 135.24 | 135.86 | 94,540 | +1.01(+0.75%) |
Nov 14, 2019 | 134.30 | 134.94 | 134.15 | 134.85 | 127,421 | +0.48(+0.35%) |
Nov 13, 2019 | 133.76 | 134.51 | 133.76 | 134.37 | 108,863 | +0.18(+0.13%) |
Nov 12, 2019 | 133.85 | 134.54 | 133.79 | 134.19 | 104,737 | +0.53(+0.39%) |
Nov 11, 2019 | 133.09 | 133.80 | 133.01 | 133.67 | 438,941 | -0.04(-0.03%) |
Nov 08, 2019 | 133.26 | 133.71 | 133.04 | 133.71 | 88,264 | +0.31(+0.23%) |
Nov 07, 2019 | 133.61 | 134.07 | 133.13 | 133.40 | 130,431 | +0.44(+0.33%) |
Nov 06, 2019 | 133.03 | 133.03 | 132.40 | 132.96 | 178,024 | -0.02(-0.02%) |
Nov 05, 2019 | 133.61 | 133.61 | 132.71 | 132.98 | 103,035 | -0.34(-0.26%) |
Nov 04, 2019 | 133.81 | 133.90 | 133.22 | 133.32 | 151,441 | +0.20(+0.15%) |
Nov 01, 2019 | 132.68 | 133.12 | 132.39 | 133.12 | 144,947 | +1.15(+0.87%) |
Oct 31, 2019 | 132.44 | 132.59 | 131.47 | 131.97 | 126,952 | -0.25(-0.19%) |
Oct 30, 2019 | 131.67 | 132.33 | 131.13 | 132.22 | 120,480 | +0.73(+0.55%) |
Oct 29, 2019 | 132.08 | 132.27 | 131.41 | 131.49 | 161,835 | -0.65(-0.49%) |
Oct 28, 2019 | 131.75 | 132.26 | 131.69 | 132.14 | 99,279 | +1.09(+0.83%) |
Oct 25, 2019 | 129.84 | 131.27 | 129.72 | 131.06 | 125,607 | +0.56(+0.43%) |
Oct 24, 2019 | 130.30 | 130.66 | 129.81 | 130.49 | 102,253 | +1.09(+0.84%) |
Oct 23, 2019 | 128.96 | 129.46 | 128.81 | 129.40 | 106,786 | +0.47(+0.36%) |
Oct 22, 2019 | 130.60 | 130.75 | 128.88 | 128.94 | 645,872 | -1.53(-1.17%) |
Oct 21, 2019 | 130.13 | 130.46 | 129.70 | 130.46 | 120,149 | +0.90(+0.70%) |
Oct 18, 2019 | 130.55 | 130.67 | 128.98 | 129.56 | 115,834 | -1.17(-0.89%) |
Oct 17, 2019 | 131.16 | 131.30 | 130.45 | 130.72 | 133,813 | +0.24(+0.19%) |
Oct 16, 2019 | 130.40 | 130.65 | 130.03 | 130.48 | 81,991 | -0.36(-0.28%) |
Oct 15, 2019 | 129.91 | 131.12 | 129.91 | 130.84 | 89,581 | +1.37(+1.06%) |
Oct 14, 2019 | 129.38 | 129.94 | 129.29 | 129.47 | 62,200 | -0.07(-0.05%) |
Oct 11, 2019 | 129.57 | 130.52 | 129.41 | 129.54 | 196,590 | +1.38(+1.08%) |
Oct 10, 2019 | 127.45 | 128.62 | 127.34 | 128.16 | 108,298 | +0.75(+0.59%) |
Oct 09, 2019 | 127.02 | 127.82 | 126.79 | 127.41 | 115,053 | +1.43(+1.13%) |
Oct 08, 2019 | 126.99 | 127.51 | 125.96 | 125.98 | 153,756 | -1.90(-1.48%) |
Oct 07, 2019 | 127.94 | 128.75 | 127.69 | 127.88 | 201,922 | -0.42(-0.33%) |
Oct 04, 2019 | 127.10 | 128.40 | 127.06 | 128.29 | 652,831 | +1.78(+1.41%) |
Oct 03, 2019 | 125.01 | 126.52 | 123.72 | 126.52 | 240,812 | +1.46(+1.17%) |
Oct 02, 2019 | 126.53 | 126.63 | 124.40 | 125.06 | 277,181 | -2.23(-1.75%) |
Oct 01, 2019 | 128.97 | 129.34 | 127.28 | 127.28 | 249,995 | -1.31(-1.02%) |
Sep 30, 2019 | 128.05 | 128.79 | 127.82 | 128.59 | 103,449 | +0.90(+0.71%) |
Sep 27, 2019 | 129.53 | 129.53 | 126.79 | 127.69 | 179,503 | -1.46(-1.13%) |
Sep 26, 2019 | 129.24 | 129.50 | 128.37 | 129.16 | 117,114 | -0.12(-0.09%) |
Sep 25, 2019 | 128.17 | 129.55 | 127.16 | 129.27 | 165,019 | +1.16(+0.91%) |
Sep 24, 2019 | 130.12 | 130.55 | 127.72 | 128.11 | 272,692 | -1.41(-1.09%) |
Sep 23, 2019 | 129.29 | 129.84 | 129.24 | 129.52 | 86,462 | -0.05(-0.04%) |
Sep 20, 2019 | 131.02 | 131.13 | 129.13 | 129.57 | 142,984 | -1.16(-0.89%) |
Sep 19, 2019 | 130.77 | 131.40 | 130.58 | 130.74 | 83,696 | +0.18(+0.13%) |
Sep 18, 2019 | 130.27 | 130.56 | 129.07 | 130.56 | 105,289 | +0.21(+0.16%) |
Sep 17, 2019 | 129.66 | 130.40 | 129.66 | 130.35 | 75,703 | +0.67(+0.52%) |
Sep 16, 2019 | 129.44 | 129.93 | 129.41 | 129.68 | 75,556 | -0.46(-0.35%) |
Sep 13, 2019 | 130.58 | 130.69 | 129.99 | 130.13 | 631,358 | -0.52(-0.40%) |
Sep 12, 2019 | 130.61 | 131.29 | 130.40 | 130.66 | 189,133 | +0.88(+0.68%) |
Sep 11, 2019 | 129.02 | 129.88 | 128.80 | 129.78 | 196,299 | +0.80(+0.62%) |
Sep 10, 2019 | 128.98 | 128.98 | 127.89 | 128.98 | 131,459 | -0.66(-0.51%) |
Sep 09, 2019 | 130.96 | 130.96 | 129.12 | 129.64 | 132,270 | -0.87(-0.67%) |
Sep 06, 2019 | 130.80 | 130.87 | 130.33 | 130.51 | 92,640 | -0.13(-0.10%) |
Sep 05, 2019 | 129.91 | 130.78 | 129.59 | 130.65 | 165,042 | +2.02(+1.57%) |
Sep 04, 2019 | 128.10 | 128.62 | 127.63 | 128.62 | 91,161 | +1.66(+1.31%) |
Sep 03, 2019 | 127.20 | 127.83 | 126.60 | 126.96 | 177,178 | -1.06(-0.83%) |
Aug 30, 2019 | 128.97 | 129.13 | 127.50 | 128.02 | 184,455 | -0.32(-0.25%) |
Aug 29, 2019 | 127.88 | 128.64 | 127.49 | 128.34 | 178,254 | +1.86(+1.47%) |
Aug 28, 2019 | 125.41 | 126.57 | 124.97 | 126.48 | 145,435 | +0.56(+0.45%) |
Aug 27, 2019 | 126.98 | 127.04 | 125.42 | 125.92 | 179,108 | -0.26(-0.21%) |
Aug 26, 2019 | 125.82 | 126.18 | 125.05 | 126.18 | 235,724 | +1.64(+1.32%) |
Aug 23, 2019 | 127.48 | 128.53 | 124.10 | 124.54 | 269,255 | -3.57(-2.78%) |
Aug 22, 2019 | 128.56 | 128.80 | 127.06 | 128.11 | 200,164 | -0.18(-0.14%) |
Aug 21, 2019 | 128.21 | 128.50 | 127.73 | 128.29 | 114,589 | +1.24(+0.98%) |
Aug 20, 2019 | 127.60 | 128.02 | 127.01 | 127.05 | 121,982 | -0.62(-0.49%) |
Aug 19, 2019 | 127.56 | 127.95 | 127.16 | 127.67 | 90,804 | +1.75(+1.39%) |
Aug 16, 2019 | 125.15 | 126.15 | 125.03 | 125.92 | 116,883 | +1.75(+1.41%) |
Aug 15, 2019 | 124.06 | 124.46 | 123.08 | 124.17 | 138,509 | +0.60(+0.49%) |
Aug 14, 2019 | 125.37 | 125.70 | 123.53 | 123.57 | 256,859 | -3.74(-2.94%) |
Aug 13, 2019 | 124.90 | 127.89 | 124.80 | 127.31 | 132,574 | +2.32(+1.85%) |
Aug 12, 2019 | 125.73 | 126.12 | 124.54 | 125.00 | 124,842 | -1.59(-1.26%) |
Aug 09, 2019 | 127.07 | 127.38 | 125.84 | 126.59 | 230,053 | -1.02(-0.80%) |
Aug 08, 2019 | 125.60 | 127.60 | 125.33 | 127.60 | 352,607 | +2.91(+2.33%) |
Aug 07, 2019 | 122.96 | 125.00 | 121.92 | 124.70 | 790,277 | +0.40(+0.32%) |
Aug 06, 2019 | 123.50 | 124.43 | 122.81 | 124.30 | 327,323 | +1.91(+1.56%) |
Aug 05, 2019 | 123.91 | 124.34 | 121.38 | 122.39 | 313,172 | -4.21(-3.32%) |
Aug 02, 2019 | 127.35 | 127.35 | 125.83 | 126.60 | 184,971 | -1.29(-1.01%) |
Aug 01, 2019 | 128.78 | 130.71 | 127.44 | 127.89 | 197,022 | -0.59(-0.46%) |
Jul 31, 2019 | 130.45 | 130.46 | 127.28 | 128.48 | 146,266 | -1.65(-1.27%) |
Jul 30, 2019 | 129.76 | 130.47 | 129.66 | 130.12 | 80,192 | -0.40(-0.30%) |
Jul 29, 2019 | 130.94 | 130.95 | 130.09 | 130.52 | 153,663 | -0.50(-0.38%) |
Jul 26, 2019 | 130.51 | 131.15 | 130.51 | 131.02 | 91,608 | +1.20(+0.93%) |
Jul 25, 2019 | 130.40 | 130.40 | 129.55 | 129.81 | 110,082 | -0.80(-0.61%) |
Jul 24, 2019 | 129.44 | 130.61 | 129.44 | 130.61 | 111,196 | +0.80(+0.61%) |
Jul 23, 2019 | 129.71 | 129.81 | 128.92 | 129.81 | 119,267 | +0.73(+0.56%) |
Jul 22, 2019 | 128.66 | 129.32 | 128.61 | 129.09 | 116,374 | +0.83(+0.65%) |
Jul 19, 2019 | 129.95 | 129.95 | 128.18 | 128.25 | 144,737 | -0.82(-0.64%) |
Jul 18, 2019 | 128.50 | 129.22 | 128.08 | 129.08 | 100,828 | +0.20(+0.16%) |
Jul 17, 2019 | 129.66 | 129.68 | 128.87 | 128.87 | 101,177 | -0.67(-0.52%) |
Jul 16, 2019 | 129.98 | 130.12 | 129.34 | 129.54 | 80,539 | -0.50(-0.39%) |
Jul 15, 2019 | 130.15 | 130.21 | 129.79 | 130.05 | 70,034 | +0.13(+0.10%) |
Jul 12, 2019 | 129.44 | 129.92 | 129.27 | 129.92 | 80,157 | +0.56(+0.43%) |
Jul 11, 2019 | 129.36 | 129.70 | 128.95 | 129.36 | 162,159 | +0.31(+0.24%) |
Jul 10, 2019 | 128.63 | 129.29 | 128.47 | 129.05 | 168,820 | +1.02(+0.80%) |
Jul 09, 2019 | 126.92 | 128.11 | 126.80 | 128.03 | 102,750 | +0.60(+0.47%) |
Jul 08, 2019 | 127.44 | 127.54 | 127.04 | 127.43 | 80,107 | -0.72(-0.56%) |
Jul 05, 2019 | 127.72 | 128.36 | 127.10 | 128.15 | 103,059 | -0.26(-0.20%) |
Jul 03, 2019 | 127.66 | 128.41 | 127.55 | 128.41 | 88,513 | +1.06(+0.83%) |
Jul 02, 2019 | 126.77 | 127.35 | 126.55 | 127.35 | 124,295 | +0.56(+0.44%) |
Jul 01, 2019 | 127.36 | 127.40 | 126.25 | 126.79 | 142,739 | +1.28(+1.02%) |
Jun 28, 2019 | 125.33 | 125.58 | 124.92 | 125.51 | 96,973 | +0.49(+0.40%) |
Jun 27, 2019 | 124.95 | 125.25 | 124.70 | 125.02 | 89,076 | +0.47(+0.38%) |
Jun 26, 2019 | 125.01 | 125.34 | 124.46 | 124.54 | 61,865 | +0.17(+0.14%) |
Jun 25, 2019 | 126.24 | 126.31 | 124.23 | 124.37 | 126,024 | -1.90(-1.51%) |
Jun 24, 2019 | 126.62 | 126.69 | 126.26 | 126.27 | 77,475 | -0.31(-0.24%) |
Jun 21, 2019 | 126.56 | 127.18 | 126.38 | 126.58 | 182,777 | -0.20(-0.16%) |
Jun 20, 2019 | 126.92 | 127.05 | 125.89 | 126.78 | 132,346 | +1.30(+1.04%) |
Jun 19, 2019 | 125.32 | 125.68 | 124.60 | 125.48 | 232,271 | +0.39(+0.31%) |
Jun 18, 2019 | 124.78 | 125.65 | 124.73 | 125.09 | 703,732 | +1.34(+1.09%) |
Jun 17, 2019 | 123.37 | 123.98 | 123.37 | 123.75 | 74,529 | +0.67(+0.54%) |
Jun 14, 2019 | 123.04 | 123.43 | 122.78 | 123.08 | 108,880 | -0.26(-0.21%) |
Jun 13, 2019 | 123.19 | 123.45 | 122.93 | 123.34 | 92,238 | +0.53(+0.43%) |
Jun 12, 2019 | 122.88 | 123.24 | 122.54 | 122.81 | 143,009 | -0.32(-0.26%) |
Jun 11, 2019 | 124.26 | 124.39 | 122.69 | 123.13 | 116,928 | +0.04(+0.03%) |
Jun 10, 2019 | 123.18 | 124.16 | 123.05 | 123.09 | 328,966 | +0.72(+0.59%) |
Jun 07, 2019 | 120.89 | 122.81 | 120.87 | 122.37 | 118,608 | +2.06(+1.71%) |
Jun 06, 2019 | 119.64 | 120.61 | 119.33 | 120.31 | 103,806 | +0.83(+0.70%) |
Jun 05, 2019 | 119.19 | 119.48 | 118.30 | 119.48 | 155,492 | +1.27(+1.07%) |
Jun 04, 2019 | 116.56 | 118.27 | 116.13 | 118.22 | 173,968 | +2.77(+2.40%) |
Jun 03, 2019 | 117.20 | 117.41 | 114.80 | 115.44 | 554,219 | -2.08(-1.77%) |
May 31, 2019 | 117.90 | 118.28 | 117.45 | 117.52 | 116,746 | -1.71(-1.43%) |
May 30, 2019 | 118.97 | 119.48 | 118.64 | 119.23 | 142,760 | +0.57(+0.48%) |
May 29, 2019 | 118.90 | 119.20 | 117.99 | 118.66 | 137,314 | -1.10(-0.92%) |
May 28, 2019 | 120.45 | 121.11 | 119.62 | 119.76 | 78,974 | -0.41(-0.34%) |
May 24, 2019 | 120.83 | 121.08 | 120.06 | 120.17 | 79,590 | +0.03(+0.02%) |
May 23, 2019 | 120.54 | 120.57 | 119.51 | 120.14 | 220,956 | -1.63(-1.34%) |
May 22, 2019 | 121.49 | 122.19 | 121.49 | 121.77 | 74,833 | -0.24(-0.20%) |
May 21, 2019 | 121.87 | 122.24 | 121.54 | 122.01 | 117,796 | +1.11(+0.92%) |
May 20, 2019 | 121.10 | 121.50 | 120.45 | 120.90 | 128,538 | -1.48(-1.21%) |
May 17, 2019 | 122.12 | 123.73 | 122.12 | 122.38 | 162,388 | -0.90(-0.73%) |
May 16, 2019 | 122.33 | 123.95 | 122.28 | 123.28 | 111,374 | +1.22(+1.00%) |
May 15, 2019 | 119.93 | 122.36 | 119.93 | 122.06 | 160,786 | +1.35(+1.12%) |
May 14, 2019 | 120.08 | 121.47 | 119.92 | 120.71 | 146,240 | +1.22(+1.02%) |
May 13, 2019 | 120.36 | 120.85 | 119.19 | 119.49 | 356,768 | -3.63(-2.95%) |
May 10, 2019 | 122.19 | 123.60 | 120.59 | 123.12 | 305,423 | +0.37(+0.30%) |
May 09, 2019 | 122.08 | 122.96 | 121.16 | 122.76 | 303,193 | -0.44(-0.36%) |
May 08, 2019 | 122.99 | 123.94 | 122.75 | 123.20 | 290,826 | -0.12(-0.09%) |
May 07, 2019 | 124.50 | 124.59 | 122.20 | 123.32 | 350,846 | -2.30(-1.83%) |
May 06, 2019 | 123.70 | 125.72 | 123.56 | 125.62 | 194,130 | -0.54(-0.43%) |
May 03, 2019 | 125.45 | 126.28 | 125.32 | 126.16 | 122,645 | +1.54(+1.23%) |
May 02, 2019 | 124.98 | 125.41 | 123.85 | 124.62 | 413,494 | -0.39(-0.31%) |
May 01, 2019 | 126.56 | 126.56 | 125.01 | 125.01 | 239,054 | -0.80(-0.64%) |
Apr 30, 2019 | 125.68 | 125.94 | 124.95 | 125.81 | 105,416 | -0.56(-0.44%) |
Apr 29, 2019 | 126.24 | 126.57 | 126.15 | 126.37 | 133,439 | +0.15(+0.12%) |
Apr 26, 2019 | 125.95 | 126.22 | 125.10 | 126.22 | 118,608 | +0.45(+0.36%) |
Apr 25, 2019 | 125.94 | 126.11 | 125.36 | 125.76 | 92,376 | +0.46(+0.37%) |
Apr 24, 2019 | 125.61 | 125.80 | 125.30 | 125.30 | 128,332 | -0.28(-0.22%) |
Apr 23, 2019 | 124.48 | 125.66 | 124.30 | 125.58 | 141,093 | +1.37(+1.10%) |
Apr 22, 2019 | 123.47 | 124.25 | 123.37 | 124.20 | 163,167 | +0.28(+0.23%) |
Apr 18, 2019 | 124.08 | 124.08 | 123.21 | 123.92 | 104,636 | +0.31(+0.25%) |
Apr 17, 2019 | 124.30 | 124.30 | 123.43 | 123.62 | 92,989 | -0.15(-0.12%) |
Apr 16, 2019 | 124.19 | 124.27 | 123.47 | 123.77 | 127,332 | -0.08(-0.06%) |
Apr 15, 2019 | 123.87 | 123.93 | 123.17 | 123.85 | 78,079 | +0.00(+0.00%) |
Apr 12, 2019 | 123.64 | 123.86 | 123.36 | 123.85 | 79,590 | +0.89(+0.72%) |
Apr 11, 2019 | 123.21 | 123.21 | 122.75 | 122.96 | 66,883 | -0.06(-0.05%) |
Apr 10, 2019 | 122.72 | 123.03 | 122.52 | 123.02 | 129,377 | +0.53(+0.43%) |
Apr 09, 2019 | 122.48 | 122.86 | 122.29 | 122.48 | 77,950 | -0.50(-0.41%) |
Apr 08, 2019 | 122.56 | 123.01 | 122.17 | 122.99 | 148,420 | +0.18(+0.15%) |
Apr 05, 2019 | 122.68 | 122.88 | 122.59 | 122.80 | 106,810 | +0.55(+0.45%) |
Apr 04, 2019 | 122.23 | 122.55 | 121.62 | 122.25 | 135,910 | +0.06(+0.05%) |
Apr 03, 2019 | 122.39 | 122.84 | 121.86 | 122.19 | 181,291 | +0.36(+0.29%) |
Apr 02, 2019 | 121.61 | 121.96 | 121.33 | 121.84 | 174,313 | +0.34(+0.28%) |
Apr 01, 2019 | 121.16 | 121.57 | 120.78 | 121.50 | 135,005 | +1.35(+1.13%) |
Mar 29, 2019 | 119.98 | 120.18 | 119.42 | 120.15 | 145,518 | +0.91(+0.76%) |
Mar 28, 2019 | 119.04 | 119.46 | 118.52 | 119.24 | 100,015 | +0.53(+0.45%) |
Mar 27, 2019 | 119.46 | 119.70 | 117.78 | 118.71 | 173,715 | -0.64(-0.53%) |
Mar 26, 2019 | 119.60 | 120.12 | 118.77 | 119.34 | 129,840 | +0.65(+0.55%) |
Mar 25, 2019 | 118.41 | 119.03 | 117.99 | 118.70 | 180,149 | +0.03(+0.02%) |
Mar 22, 2019 | 120.66 | 120.95 | 118.67 | 118.67 | 246,399 | -2.63(-2.16%) |
Mar 21, 2019 | 119.25 | 121.39 | 119.25 | 121.30 | 181,697 | +1.65(+1.38%) |
Mar 20, 2019 | 119.11 | 120.19 | 118.57 | 119.64 | 173,406 | +0.44(+0.37%) |
Mar 19, 2019 | 119.40 | 119.84 | 118.71 | 119.20 | 203,511 | +0.23(+0.20%) |
Mar 18, 2019 | 118.83 | 119.17 | 118.49 | 118.97 | 75,260 | +0.13(+0.11%) |
Mar 15, 2019 | 118.35 | 119.11 | 118.24 | 118.83 | 128,948 | +0.76(+0.65%) |
Mar 14, 2019 | 118.04 | 118.19 | 117.75 | 118.07 | 69,309 | +0.02(+0.02%) |
Mar 13, 2019 | 117.77 | 118.52 | 117.74 | 118.05 | 141,828 | +0.78(+0.67%) |
Mar 12, 2019 | 117.01 | 117.53 | 116.88 | 117.27 | 119,835 | +0.44(+0.38%) |
Mar 11, 2019 | 115.06 | 116.86 | 115.05 | 116.83 | 205,545 | +1.97(+1.72%) |
Mar 08, 2019 | 113.94 | 114.89 | 113.84 | 114.86 | 144,484 | -0.21(-0.19%) |
Mar 07, 2019 | 116.12 | 116.12 | 114.72 | 115.07 | 225,426 | -1.24(-1.07%) |
Mar 06, 2019 | 117.03 | 117.11 | 116.21 | 116.31 | 201,973 | -0.66(-0.56%) |
Mar 05, 2019 | 117.01 | 117.28 | 116.64 | 116.97 | 168,000 | -0.04(-0.03%) |
Mar 04, 2019 | 117.83 | 118.00 | 115.84 | 117.01 | 189,958 | -0.29(-0.25%) |
Mar 01, 2019 | 117.07 | 117.37 | 116.43 | 117.30 | 78,301 | +1.03(+0.89%) |
Feb 28, 2019 | 116.20 | 116.69 | 116.10 | 116.27 | 81,391 | -0.19(-0.17%) |
Feb 27, 2019 | 115.97 | 116.54 | 115.38 | 116.46 | 81,136 | +0.10(+0.08%) |
Feb 26, 2019 | 116.00 | 116.69 | 115.95 | 116.36 | 106,878 | +0.07(+0.06%) |
Feb 25, 2019 | 116.82 | 116.99 | 116.25 | 116.30 | 131,830 | +0.17(+0.15%) |
Feb 22, 2019 | 115.47 | 116.15 | 115.45 | 116.12 | 79,958 | +0.93(+0.80%) |
Feb 21, 2019 | 115.44 | 115.53 | 114.77 | 115.19 | 118,417 | -0.52(-0.45%) |
Feb 20, 2019 | 115.66 | 116.00 | 115.19 | 115.72 | 101,193 | +0.10(+0.08%) |
Feb 19, 2019 | 115.14 | 115.92 | 115.14 | 115.62 | 117,348 | +0.12(+0.11%) |
Feb 15, 2019 | 115.61 | 115.61 | 114.98 | 115.49 | 103,987 | +0.75(+0.66%) |
Feb 14, 2019 | 114.26 | 115.11 | 113.93 | 114.74 | 107,742 | +0.00(+0.00%) |
Feb 13, 2019 | 114.77 | 115.19 | 114.63 | 114.74 | 177,998 | +0.36(+0.31%) |
Feb 12, 2019 | 113.64 | 114.48 | 113.55 | 114.38 | 210,510 | +1.52(+1.35%) |
Feb 11, 2019 | 113.18 | 113.41 | 112.64 | 112.86 | 69,854 | +0.05(+0.04%) |
Feb 08, 2019 | 111.67 | 112.81 | 111.60 | 112.81 | 85,240 | +0.26(+0.23%) |
Feb 07, 2019 | 112.92 | 113.22 | 111.81 | 112.55 | 100,907 | -1.23(-1.08%) |
Feb 06, 2019 | 114.22 | 114.33 | 113.37 | 113.78 | 101,874 | -0.47(-0.41%) |
Feb 05, 2019 | 113.59 | 114.33 | 113.59 | 114.25 | 190,854 | +0.90(+0.79%) |
Feb 04, 2019 | 112.16 | 113.35 | 112.13 | 113.35 | 130,095 | +1.18(+1.05%) |
Feb 01, 2019 | 112.16 | 112.81 | 111.88 | 112.17 | 119,212 | -0.28(-0.25%) |
Jan 31, 2019 | 111.33 | 112.87 | 111.03 | 112.45 | 155,589 | +1.59(+1.44%) |
Jan 30, 2019 | 109.51 | 111.19 | 109.30 | 110.86 | 201,146 | +2.57(+2.37%) |
Jan 29, 2019 | 108.96 | 109.02 | 107.94 | 108.29 | 111,400 | -0.61(-0.56%) |
Jan 28, 2019 | 108.85 | 108.90 | 108.04 | 108.90 | 146,037 | -1.13(-1.03%) |
Jan 25, 2019 | 109.69 | 110.21 | 109.52 | 110.03 | 133,608 | +1.30(+1.20%) |
Jan 24, 2019 | 108.59 | 108.98 | 108.03 | 108.72 | 136,593 | +0.24(+0.22%) |
Jan 23, 2019 | 108.91 | 109.22 | 107.31 | 108.48 | 186,407 | +0.04(+0.04%) |
Jan 22, 2019 | 109.54 | 109.54 | 107.59 | 108.44 | 276,803 | -1.84(-1.66%) |
Jan 18, 2019 | 109.97 | 110.65 | 109.36 | 110.28 | 278,921 | +1.30(+1.20%) |
Jan 17, 2019 | 107.78 | 109.43 | 107.78 | 108.98 | 175,254 | +0.82(+0.76%) |
Jan 16, 2019 | 108.22 | 108.82 | 108.07 | 108.16 | 185,591 | +0.07(+0.06%) |
Jan 15, 2019 | 106.78 | 108.17 | 106.78 | 108.09 | 202,348 | +1.55(+1.46%) |
Jan 14, 2019 | 106.34 | 106.92 | 106.14 | 106.53 | 237,228 | -0.78(-0.73%) |
Jan 11, 2019 | 107.01 | 107.36 | 106.70 | 107.32 | 177,420 | -0.30(-0.28%) |
Jan 10, 2019 | 106.39 | 107.70 | 106.04 | 107.61 | 189,717 | +0.49(+0.46%) |
Jan 09, 2019 | 106.78 | 107.57 | 106.40 | 107.12 | 245,510 | +0.70(+0.65%) |
Jan 08, 2019 | 106.35 | 106.71 | 105.07 | 106.43 | 273,241 | +1.24(+1.17%) |
Jan 07, 2019 | 104.47 | 105.76 | 104.12 | 105.19 | 287,272 | +0.97(+0.93%) |
Jan 04, 2019 | 101.83 | 104.57 | 101.64 | 104.23 | 299,118 | +4.05(+4.04%) |
Jan 03, 2019 | 102.10 | 102.34 | 100.13 | 100.18 | 169,242 | -3.23(-3.13%) |