Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 111.86 | 116.12 | 109.20 | 116.01 | 2,520,822 | +1.49(+1.30%) |
Feb 27, 2020 | 115.26 | 119.32 | 114.27 | 114.53 | 2,366,080 | -2.22(-1.90%) |
Feb 26, 2020 | 121.30 | 122.04 | 115.15 | 116.75 | 1,981,156 | -3.69(-3.06%) |
Feb 25, 2020 | 125.20 | 126.11 | 120.18 | 120.43 | 933,967 | -4.86(-3.88%) |
Feb 24, 2020 | 125.08 | 126.25 | 123.15 | 125.29 | 1,033,889 | -3.59(-2.78%) |
Feb 21, 2020 | 130.30 | 130.57 | 128.10 | 128.88 | 1,072,891 | -1.77(-1.36%) |
Feb 20, 2020 | 130.27 | 132.18 | 129.14 | 130.65 | 1,350,710 | +0.38(+0.29%) |
Feb 19, 2020 | 131.29 | 132.40 | 129.30 | 130.28 | 1,268,015 | -1.70(-1.29%) |
Feb 18, 2020 | 137.34 | 138.21 | 131.14 | 131.98 | 2,397,103 | -9.43(-6.67%) |
Feb 14, 2020 | 139.68 | 142.05 | 139.39 | 141.41 | 665,789 | +1.82(+1.30%) |
Feb 13, 2020 | 139.95 | 141.05 | 139.08 | 139.59 | 732,530 | -0.08(-0.06%) |
Feb 12, 2020 | 138.08 | 140.28 | 135.74 | 139.67 | 1,092,249 | +0.92(+0.67%) |
Feb 11, 2020 | 141.47 | 141.96 | 138.51 | 138.74 | 1,021,517 | -2.81(-1.99%) |
Feb 10, 2020 | 141.50 | 142.11 | 140.16 | 141.55 | 761,154 | -0.58(-0.41%) |
Feb 07, 2020 | 141.22 | 142.56 | 140.53 | 142.13 | 566,222 | +0.66(+0.47%) |
Feb 06, 2020 | 142.56 | 143.03 | 141.24 | 141.47 | 1,070,467 | -1.33(-0.93%) |
Feb 05, 2020 | 140.41 | 143.41 | 139.77 | 142.79 | 1,270,905 | +3.72(+2.68%) |
Feb 04, 2020 | 140.25 | 140.48 | 135.66 | 139.07 | 973,636 | -0.01(-0.01%) |
Feb 03, 2020 | 137.00 | 139.73 | 136.86 | 139.08 | 1,051,652 | +2.81(+2.06%) |
Jan 31, 2020 | 136.23 | 136.46 | 134.14 | 136.27 | 1,083,388 | -0.73(-0.53%) |
Jan 30, 2020 | 133.53 | 137.05 | 133.53 | 137.00 | 646,047 | +2.93(+2.19%) |
Jan 29, 2020 | 135.99 | 136.91 | 134.04 | 134.07 | 695,261 | -1.89(-1.39%) |
Jan 28, 2020 | 134.32 | 136.51 | 132.84 | 135.95 | 870,974 | +2.33(+1.74%) |
Jan 27, 2020 | 133.92 | 136.41 | 133.38 | 133.63 | 1,113,965 | -1.58(-1.17%) |
Jan 24, 2020 | 137.25 | 137.38 | 133.86 | 135.20 | 587,424 | -1.96(-1.43%) |
Jan 23, 2020 | 135.85 | 137.40 | 134.83 | 137.17 | 566,880 | +0.83(+0.61%) |
Jan 22, 2020 | 136.89 | 137.01 | 135.49 | 136.34 | 691,616 | -0.08(-0.06%) |
Jan 21, 2020 | 135.18 | 136.72 | 134.93 | 136.42 | 1,219,834 | +0.65(+0.48%) |
Jan 17, 2020 | 134.68 | 136.12 | 134.56 | 135.77 | 859,207 | +1.19(+0.89%) |
Jan 16, 2020 | 134.84 | 135.09 | 133.08 | 134.58 | 923,661 | +0.20(+0.15%) |
Jan 15, 2020 | 133.88 | 135.52 | 133.41 | 134.38 | 1,250,440 | +0.25(+0.19%) |
Jan 14, 2020 | 136.36 | 136.58 | 133.15 | 134.13 | 1,468,202 | -2.71(-1.98%) |
Jan 13, 2020 | 137.50 | 137.75 | 136.58 | 136.84 | 714,876 | -0.91(-0.66%) |
Jan 10, 2020 | 136.75 | 137.78 | 135.30 | 137.74 | 685,848 | +0.83(+0.60%) |
Jan 09, 2020 | 136.40 | 138.07 | 136.16 | 136.92 | 675,431 | +0.90(+0.66%) |
Jan 08, 2020 | 135.01 | 137.07 | 134.86 | 136.02 | 700,623 | +1.08(+0.80%) |
Jan 07, 2020 | 136.15 | 137.43 | 134.93 | 134.94 | 1,014,902 | -1.54(-1.13%) |
Jan 06, 2020 | 136.81 | 137.47 | 135.46 | 136.48 | 829,700 | -0.24(-0.18%) |
Jan 03, 2020 | 136.01 | 138.17 | 135.66 | 136.72 | 942,456 | -0.60(-0.43%) |
Jan 02, 2020 | 139.51 | 140.20 | 136.65 | 137.32 | 876,584 | -1.22(-0.88%) |
Dec 31, 2019 | 137.37 | 138.93 | 137.31 | 138.54 | 623,696 | +1.40(+1.02%) |
Dec 30, 2019 | 138.42 | 138.77 | 136.78 | 137.14 | 557,119 | -1.31(-0.94%) |
Dec 27, 2019 | 138.41 | 138.95 | 137.50 | 138.45 | 520,492 | +0.23(+0.17%) |
Dec 26, 2019 | 137.36 | 138.49 | 137.26 | 138.22 | 328,216 | +0.96(+0.70%) |
Dec 24, 2019 | 135.57 | 137.93 | 135.19 | 137.25 | 317,512 | +2.20(+1.63%) |
Dec 23, 2019 | 136.82 | 136.82 | 134.24 | 135.05 | 821,372 | -1.36(-0.99%) |
Dec 20, 2019 | 136.49 | 137.90 | 136.02 | 136.41 | 2,305,839 | +0.06(+0.04%) |
Dec 19, 2019 | 137.97 | 138.91 | 136.17 | 136.35 | 1,299,372 | -1.65(-1.20%) |
Dec 18, 2019 | 137.71 | 138.51 | 136.92 | 138.00 | 1,423,237 | +0.38(+0.28%) |
Dec 17, 2019 | 138.04 | 139.36 | 137.48 | 137.62 | 1,120,148 | +0.66(+0.48%) |
Dec 16, 2019 | 138.42 | 138.68 | 136.91 | 136.96 | 657,255 | -0.63(-0.45%) |
Dec 13, 2019 | 136.54 | 138.49 | 136.54 | 137.59 | 692,396 | +0.49(+0.36%) |
Dec 12, 2019 | 137.01 | 137.91 | 136.12 | 137.10 | 581,753 | +0.09(+0.06%) |
Dec 11, 2019 | 134.91 | 137.14 | 134.81 | 137.01 | 531,254 | +2.25(+1.67%) |
Dec 10, 2019 | 136.82 | 136.91 | 134.70 | 134.76 | 904,851 | -2.31(-1.68%) |
Dec 09, 2019 | 138.00 | 138.00 | 136.40 | 137.07 | 924,526 | -1.00(-0.72%) |
Dec 06, 2019 | 139.22 | 139.51 | 137.22 | 138.07 | 632,427 | -0.42(-0.31%) |
Dec 05, 2019 | 136.44 | 138.83 | 135.97 | 138.49 | 1,176,679 | +2.43(+1.79%) |
Dec 04, 2019 | 136.50 | 138.76 | 136.03 | 136.06 | 720,927 | -0.54(-0.39%) |
Dec 03, 2019 | 135.18 | 137.35 | 135.03 | 136.60 | 651,070 | +0.38(+0.28%) |
Dec 02, 2019 | 136.92 | 136.92 | 134.93 | 136.22 | 604,154 | -0.28(-0.21%) |
Nov 29, 2019 | 137.99 | 138.31 | 135.65 | 136.50 | 442,335 | -1.82(-1.31%) |
Nov 27, 2019 | 136.65 | 138.94 | 136.27 | 138.32 | 1,030,591 | +1.67(+1.22%) |
Nov 26, 2019 | 135.18 | 136.76 | 134.97 | 136.65 | 776,230 | +1.67(+1.24%) |
Nov 25, 2019 | 134.03 | 135.06 | 133.44 | 134.98 | 1,054,476 | +1.75(+1.31%) |
Nov 22, 2019 | 136.20 | 136.53 | 133.15 | 133.23 | 1,433,848 | -2.08(-1.54%) |
Nov 21, 2019 | 134.70 | 136.56 | 134.63 | 135.31 | 1,181,326 | -0.12(-0.09%) |
Nov 20, 2019 | 135.43 | 137.19 | 134.93 | 135.43 | 831,539 | -0.38(-0.28%) |
Nov 19, 2019 | 135.61 | 136.46 | 134.57 | 135.81 | 827,672 | +0.72(+0.53%) |
Nov 18, 2019 | 135.10 | 136.89 | 134.45 | 135.09 | 1,149,209 | +0.18(+0.14%) |
Nov 15, 2019 | 136.32 | 136.70 | 134.54 | 134.91 | 1,254,005 | -1.03(-0.76%) |
Nov 14, 2019 | 133.08 | 136.23 | 132.86 | 135.93 | 1,563,476 | +2.91(+2.19%) |
Nov 13, 2019 | 130.48 | 133.29 | 129.47 | 133.02 | 961,975 | +1.97(+1.50%) |
Nov 12, 2019 | 131.30 | 132.47 | 130.67 | 131.06 | 664,726 | -0.02(-0.01%) |
Nov 11, 2019 | 130.12 | 131.56 | 129.91 | 131.07 | 689,633 | +0.09(+0.07%) |
Nov 08, 2019 | 131.53 | 132.21 | 130.31 | 130.99 | 1,088,909 | -0.93(-0.71%) |
Nov 07, 2019 | 133.80 | 134.24 | 131.21 | 131.92 | 1,245,823 | -0.68(-0.51%) |
Nov 06, 2019 | 128.17 | 133.45 | 126.25 | 132.60 | 2,367,991 | -2.79(-2.06%) |
Nov 05, 2019 | 137.00 | 137.74 | 134.53 | 135.40 | 1,699,238 | -0.93(-0.68%) |
Nov 04, 2019 | 138.47 | 139.09 | 136.27 | 136.33 | 1,692,603 | -1.58(-1.15%) |
Nov 01, 2019 | 137.97 | 139.66 | 137.06 | 137.91 | 957,769 | +0.75(+0.55%) |
Oct 31, 2019 | 139.40 | 140.69 | 136.41 | 137.16 | 1,005,896 | -1.70(-1.22%) |
Oct 30, 2019 | 137.90 | 139.61 | 136.24 | 138.86 | 1,129,784 | +0.36(+0.26%) |
Oct 29, 2019 | 141.73 | 143.05 | 137.55 | 138.50 | 1,424,506 | -1.38(-0.99%) |
Oct 28, 2019 | 141.73 | 141.95 | 139.86 | 139.89 | 1,318,212 | -1.31(-0.93%) |
Oct 25, 2019 | 139.69 | 142.54 | 139.25 | 141.20 | 647,158 | +1.61(+1.16%) |
Oct 24, 2019 | 139.16 | 140.65 | 138.85 | 139.59 | 662,114 | +0.87(+0.63%) |
Oct 23, 2019 | 140.56 | 141.18 | 138.11 | 138.72 | 876,955 | -1.21(-0.86%) |
Oct 22, 2019 | 139.87 | 142.33 | 139.82 | 139.93 | 638,570 | -0.84(-0.60%) |
Oct 21, 2019 | 141.13 | 142.14 | 140.48 | 140.77 | 598,439 | +0.57(+0.40%) |
Oct 18, 2019 | 141.18 | 141.19 | 137.98 | 140.21 | 1,631,592 | -1.62(-1.14%) |
Oct 17, 2019 | 141.75 | 143.52 | 141.62 | 141.83 | 526,260 | +0.50(+0.35%) |
Oct 16, 2019 | 141.30 | 141.96 | 140.51 | 141.33 | 1,013,123 | +0.21(+0.15%) |
Oct 15, 2019 | 142.95 | 143.09 | 140.63 | 141.12 | 1,213,519 | +0.31(+0.22%) |
Oct 14, 2019 | 141.63 | 142.26 | 140.68 | 140.81 | 703,921 | -0.74(-0.52%) |
Oct 11, 2019 | 143.72 | 144.15 | 141.37 | 141.55 | 781,006 | -1.02(-0.71%) |
Oct 10, 2019 | 142.52 | 143.56 | 141.41 | 142.57 | 468,330 | +0.23(+0.16%) |
Oct 09, 2019 | 142.88 | 143.13 | 141.56 | 142.34 | 924,780 | +0.87(+0.62%) |
Oct 08, 2019 | 140.65 | 144.22 | 140.42 | 141.46 | 1,007,790 | -0.27(-0.19%) |
Oct 07, 2019 | 141.10 | 142.59 | 140.65 | 141.73 | 923,493 | +0.54(+0.38%) |
Oct 04, 2019 | 139.36 | 142.12 | 139.31 | 141.19 | 915,271 | +1.70(+1.22%) |
Oct 03, 2019 | 139.68 | 140.45 | 138.44 | 139.49 | 915,997 | -0.18(-0.13%) |
Oct 02, 2019 | 142.38 | 142.65 | 138.58 | 139.68 | 1,268,434 | -3.43(-2.39%) |
Oct 01, 2019 | 145.29 | 146.37 | 142.91 | 143.10 | 763,118 | -2.09(-1.44%) |
Sep 30, 2019 | 143.34 | 146.40 | 143.34 | 145.20 | 1,288,120 | +2.11(+1.48%) |
Sep 27, 2019 | 145.93 | 146.16 | 141.77 | 143.09 | 990,892 | -2.48(-1.70%) |
Sep 26, 2019 | 144.73 | 145.92 | 144.40 | 145.56 | 819,962 | +0.71(+0.49%) |
Sep 25, 2019 | 143.59 | 144.92 | 142.05 | 144.85 | 592,635 | +1.17(+0.82%) |
Sep 24, 2019 | 143.66 | 145.14 | 143.43 | 143.68 | 759,310 | -0.11(-0.08%) |
Sep 23, 2019 | 143.31 | 145.10 | 143.11 | 143.79 | 849,612 | -0.02(-0.01%) |
Sep 20, 2019 | 144.74 | 145.46 | 142.54 | 143.81 | 1,165,259 | -0.48(-0.33%) |
Sep 19, 2019 | 143.46 | 145.19 | 141.71 | 144.29 | 1,161,666 | +1.58(+1.11%) |
Sep 18, 2019 | 141.51 | 142.91 | 140.34 | 142.71 | 988,806 | +0.52(+0.36%) |
Sep 17, 2019 | 139.58 | 143.25 | 138.89 | 142.19 | 957,450 | +2.38(+1.70%) |
Sep 16, 2019 | 141.14 | 141.18 | 138.69 | 139.81 | 950,804 | -1.87(-1.32%) |
Sep 13, 2019 | 139.62 | 141.73 | 138.96 | 141.68 | 1,017,037 | +2.56(+1.84%) |
Sep 12, 2019 | 140.17 | 142.23 | 138.22 | 139.12 | 1,816,101 | -0.34(-0.24%) |
Sep 11, 2019 | 136.27 | 139.47 | 135.66 | 139.46 | 1,059,082 | +2.99(+2.19%) |
Sep 10, 2019 | 136.17 | 136.49 | 131.81 | 136.46 | 1,249,329 | +0.08(+0.06%) |
Sep 09, 2019 | 139.05 | 139.72 | 136.08 | 136.38 | 736,843 | -2.83(-2.03%) |
Sep 06, 2019 | 136.96 | 139.37 | 136.93 | 139.22 | 969,643 | +2.06(+1.50%) |
Sep 05, 2019 | 138.82 | 139.17 | 135.27 | 137.15 | 842,037 | -0.26(-0.19%) |
Sep 04, 2019 | 139.19 | 139.36 | 137.19 | 137.41 | 746,119 | -0.71(-0.51%) |
Sep 03, 2019 | 134.86 | 138.26 | 132.81 | 138.12 | 1,234,497 | +2.52(+1.85%) |
Aug 30, 2019 | 135.88 | 136.54 | 135.27 | 135.61 | 952,561 | +0.66(+0.49%) |
Aug 29, 2019 | 135.88 | 136.18 | 134.77 | 134.94 | 633,724 | +0.71(+0.53%) |
Aug 28, 2019 | 133.91 | 135.46 | 133.11 | 134.23 | 684,980 | +0.00(+0.00%) |
Aug 27, 2019 | 134.37 | 136.10 | 133.85 | 134.23 | 738,682 | +0.95(+0.71%) |
Aug 26, 2019 | 134.77 | 135.10 | 131.80 | 133.28 | 866,346 | -0.86(-0.64%) |
Aug 23, 2019 | 137.45 | 138.36 | 133.38 | 134.15 | 1,043,494 | -3.49(-2.53%) |
Aug 22, 2019 | 137.61 | 138.47 | 136.50 | 137.63 | 434,617 | +0.08(+0.06%) |
Aug 21, 2019 | 137.53 | 138.29 | 136.62 | 137.56 | 833,987 | +1.28(+0.94%) |
Aug 20, 2019 | 136.60 | 138.20 | 135.29 | 136.28 | 1,581,645 | -0.10(-0.07%) |
Aug 19, 2019 | 136.51 | 137.03 | 135.56 | 136.37 | 725,663 | +0.60(+0.44%) |
Aug 16, 2019 | 133.68 | 136.04 | 133.68 | 135.77 | 688,238 | +2.75(+2.07%) |
Aug 15, 2019 | 133.38 | 134.66 | 132.62 | 133.02 | 682,751 | -0.27(-0.20%) |
Aug 14, 2019 | 133.25 | 134.03 | 132.20 | 133.29 | 649,769 | -1.48(-1.10%) |
Aug 13, 2019 | 133.31 | 136.07 | 132.68 | 134.77 | 676,091 | +1.25(+0.94%) |
Aug 12, 2019 | 133.73 | 135.10 | 133.04 | 133.52 | 646,566 | -0.59(-0.44%) |
Aug 09, 2019 | 133.49 | 135.07 | 132.59 | 134.11 | 884,907 | +0.63(+0.47%) |
Aug 08, 2019 | 132.51 | 134.56 | 131.84 | 133.48 | 896,117 | +1.29(+0.98%) |
Aug 07, 2019 | 131.18 | 132.65 | 130.41 | 132.19 | 899,702 | -0.12(-0.09%) |
Aug 06, 2019 | 132.26 | 132.86 | 130.28 | 132.31 | 960,940 | +0.52(+0.39%) |
Aug 05, 2019 | 130.38 | 132.24 | 129.68 | 131.79 | 1,108,572 | -0.12(-0.09%) |
Aug 02, 2019 | 129.86 | 132.57 | 128.63 | 131.92 | 621,220 | +0.92(+0.70%) |
Aug 01, 2019 | 132.56 | 134.56 | 130.07 | 131.00 | 846,475 | -1.53(-1.16%) |
Jul 31, 2019 | 133.92 | 135.88 | 132.47 | 132.53 | 1,219,482 | -1.89(-1.40%) |
Jul 30, 2019 | 131.48 | 134.80 | 131.36 | 134.42 | 1,582,806 | +4.09(+3.14%) |
Jul 29, 2019 | 131.05 | 131.46 | 129.18 | 130.33 | 1,061,764 | -0.72(-0.55%) |
Jul 26, 2019 | 129.56 | 133.24 | 128.91 | 131.05 | 1,003,076 | +2.20(+1.71%) |
Jul 25, 2019 | 133.75 | 133.92 | 128.33 | 128.84 | 1,845,768 | -2.91(-2.21%) |
Jul 24, 2019 | 129.75 | 131.78 | 129.27 | 131.76 | 3,294,084 | +1.74(+1.34%) |
Jul 23, 2019 | 129.22 | 130.32 | 129.02 | 130.01 | 1,063,430 | +1.12(+0.87%) |
Jul 22, 2019 | 130.18 | 131.07 | 128.55 | 128.89 | 956,584 | -1.40(-1.07%) |
Jul 19, 2019 | 131.10 | 131.76 | 130.18 | 130.29 | 787,303 | -0.39(-0.30%) |
Jul 18, 2019 | 131.65 | 131.92 | 129.16 | 130.68 | 1,048,626 | -1.12(-0.85%) |
Jul 17, 2019 | 132.09 | 133.15 | 130.37 | 131.81 | 678,053 | -0.04(-0.03%) |
Jul 16, 2019 | 129.50 | 132.31 | 129.32 | 131.84 | 1,283,641 | +2.74(+2.12%) |
Jul 15, 2019 | 130.47 | 130.47 | 126.94 | 129.10 | 1,237,738 | -0.98(-0.75%) |
Jul 12, 2019 | 130.90 | 132.20 | 129.00 | 130.08 | 917,059 | -0.98(-0.75%) |
Jul 11, 2019 | 130.73 | 131.15 | 129.48 | 131.06 | 664,925 | -0.11(-0.08%) |
Jul 10, 2019 | 132.60 | 133.13 | 130.58 | 131.16 | 589,751 | -0.97(-0.73%) |
Jul 09, 2019 | 132.17 | 132.20 | 130.70 | 132.13 | 767,228 | -0.12(-0.09%) |
Jul 08, 2019 | 132.95 | 133.64 | 130.87 | 132.25 | 1,337,272 | -1.63(-1.22%) |
Jul 05, 2019 | 133.74 | 134.11 | 132.39 | 133.88 | 562,344 | -0.18(-0.14%) |
Jul 03, 2019 | 131.76 | 134.11 | 131.23 | 134.07 | 534,994 | +2.77(+2.11%) |
Jul 02, 2019 | 132.25 | 132.30 | 130.27 | 131.30 | 842,460 | -0.43(-0.33%) |
Jul 01, 2019 | 132.87 | 133.29 | 130.19 | 131.73 | 898,646 | +0.19(+0.15%) |
Jun 28, 2019 | 129.78 | 132.12 | 129.78 | 131.54 | 1,245,572 | +1.82(+1.40%) |
Jun 27, 2019 | 129.72 | 130.58 | 128.63 | 129.72 | 717,092 | +1.06(+0.83%) |
Jun 26, 2019 | 128.76 | 129.47 | 127.60 | 128.65 | 764,258 | -0.09(-0.07%) |
Jun 25, 2019 | 128.79 | 130.19 | 128.10 | 128.74 | 590,887 | -0.05(-0.04%) |
Jun 24, 2019 | 129.44 | 129.92 | 128.63 | 128.79 | 676,410 | -0.46(-0.36%) |
Jun 21, 2019 | 128.18 | 129.81 | 127.53 | 129.25 | 1,023,327 | +1.16(+0.90%) |
Jun 20, 2019 | 127.12 | 128.60 | 126.78 | 128.09 | 1,080,085 | +2.07(+1.64%) |
Jun 19, 2019 | 127.34 | 127.37 | 123.81 | 126.02 | 1,012,931 | -0.81(-0.64%) |
Jun 18, 2019 | 128.94 | 129.99 | 126.83 | 126.83 | 618,342 | -1.07(-0.84%) |
Jun 17, 2019 | 127.39 | 128.28 | 126.67 | 127.91 | 697,992 | +0.89(+0.70%) |
Jun 14, 2019 | 126.56 | 127.53 | 125.40 | 127.02 | 815,175 | +0.35(+0.28%) |
Jun 13, 2019 | 125.53 | 128.62 | 124.69 | 126.66 | 844,450 | +1.37(+1.09%) |
Jun 12, 2019 | 125.46 | 125.87 | 124.04 | 125.29 | 691,063 | -0.17(-0.14%) |
Jun 11, 2019 | 130.33 | 130.71 | 123.18 | 125.46 | 1,617,578 | -4.40(-3.39%) |
Jun 10, 2019 | 129.42 | 130.11 | 128.37 | 129.86 | 781,737 | +1.13(+0.88%) |
Jun 07, 2019 | 129.86 | 129.86 | 128.45 | 128.73 | 987,939 | -0.65(-0.50%) |
Jun 06, 2019 | 128.35 | 129.63 | 127.71 | 129.38 | 1,407,404 | +1.60(+1.25%) |
Jun 05, 2019 | 126.85 | 127.84 | 125.48 | 127.78 | 1,152,172 | +1.46(+1.15%) |
Jun 04, 2019 | 123.88 | 126.39 | 123.53 | 126.33 | 1,325,386 | +3.40(+2.77%) |
Jun 03, 2019 | 120.02 | 122.92 | 120.02 | 122.92 | 1,464,990 | +3.27(+2.73%) |
May 31, 2019 | 120.27 | 120.57 | 118.51 | 119.66 | 1,160,704 | -2.09(-1.72%) |
May 30, 2019 | 120.93 | 122.37 | 120.88 | 121.75 | 616,795 | +1.27(+1.06%) |
May 29, 2019 | 120.16 | 120.88 | 119.47 | 120.47 | 659,012 | -0.06(-0.05%) |
May 28, 2019 | 120.60 | 122.86 | 120.46 | 120.53 | 1,150,339 | -0.41(-0.34%) |
May 24, 2019 | 120.26 | 121.16 | 119.28 | 120.94 | 546,895 | +1.17(+0.98%) |
May 23, 2019 | 121.38 | 121.53 | 118.22 | 119.77 | 1,291,207 | -2.49(-2.04%) |
May 22, 2019 | 124.92 | 125.18 | 121.92 | 122.26 | 1,489,624 | -3.46(-2.75%) |
May 21, 2019 | 124.52 | 126.72 | 124.41 | 125.72 | 672,263 | +1.50(+1.21%) |
May 20, 2019 | 123.65 | 124.57 | 123.02 | 124.22 | 750,190 | +0.04(+0.03%) |
May 17, 2019 | 123.56 | 124.89 | 123.31 | 124.18 | 837,456 | -0.55(-0.44%) |
May 16, 2019 | 123.97 | 125.18 | 123.81 | 124.73 | 978,230 | +0.66(+0.53%) |
May 15, 2019 | 122.44 | 124.59 | 122.32 | 124.07 | 938,306 | +0.63(+0.51%) |
May 14, 2019 | 122.32 | 124.14 | 121.99 | 123.44 | 963,563 | +1.38(+1.13%) |
May 13, 2019 | 121.02 | 122.36 | 120.26 | 122.06 | 922,736 | -1.16(-0.94%) |
May 10, 2019 | 122.51 | 123.64 | 121.06 | 123.22 | 906,206 | +0.51(+0.41%) |
May 09, 2019 | 121.63 | 123.13 | 120.77 | 122.71 | 701,179 | -0.13(-0.11%) |
May 08, 2019 | 123.55 | 125.19 | 122.75 | 122.85 | 1,180,895 | -1.18(-0.95%) |
May 07, 2019 | 121.23 | 124.15 | 120.81 | 124.02 | 1,626,356 | +1.25(+1.02%) |
May 06, 2019 | 120.66 | 123.67 | 120.41 | 122.77 | 1,569,211 | -0.03(-0.02%) |
May 03, 2019 | 123.97 | 124.23 | 121.77 | 122.80 | 1,032,824 | -0.67(-0.54%) |
May 02, 2019 | 122.80 | 124.63 | 120.77 | 123.47 | 2,403,945 | +5.20(+4.40%) |
May 01, 2019 | 121.35 | 122.72 | 118.23 | 118.27 | 2,462,927 | -2.25(-1.86%) |
Apr 30, 2019 | 119.45 | 121.26 | 118.68 | 120.52 | 2,194,385 | +2.92(+2.48%) |
Apr 29, 2019 | 117.79 | 118.16 | 116.71 | 117.60 | 1,467,498 | +0.13(+0.11%) |
Apr 26, 2019 | 116.47 | 117.73 | 116.22 | 117.47 | 723,709 | +1.12(+0.96%) |
Apr 25, 2019 | 118.66 | 118.66 | 115.89 | 116.35 | 1,035,753 | -2.73(-2.30%) |
Apr 24, 2019 | 118.08 | 119.45 | 117.44 | 119.08 | 683,641 | +1.42(+1.21%) |
Apr 23, 2019 | 117.76 | 118.58 | 117.07 | 117.66 | 755,757 | -0.14(-0.12%) |
Apr 22, 2019 | 116.72 | 117.85 | 116.21 | 117.80 | 531,412 | +0.45(+0.38%) |
Apr 18, 2019 | 117.20 | 118.72 | 117.03 | 117.35 | 1,418,014 | +0.67(+0.57%) |
Apr 17, 2019 | 117.56 | 117.80 | 115.54 | 116.68 | 724,377 | -0.46(-0.39%) |
Apr 16, 2019 | 116.75 | 117.77 | 115.90 | 117.14 | 693,173 | +0.45(+0.38%) |
Apr 15, 2019 | 116.50 | 116.91 | 115.67 | 116.69 | 470,859 | -0.04(-0.03%) |
Apr 12, 2019 | 116.00 | 117.44 | 115.57 | 116.73 | 1,247,237 | +1.59(+1.38%) |
Apr 11, 2019 | 114.07 | 115.63 | 113.99 | 115.14 | 686,365 | +0.70(+0.61%) |
Apr 10, 2019 | 114.55 | 114.72 | 113.41 | 114.45 | 597,392 | +0.06(+0.05%) |
Apr 09, 2019 | 114.45 | 115.17 | 113.46 | 114.39 | 717,134 | -0.95(-0.82%) |
Apr 08, 2019 | 114.23 | 115.58 | 114.16 | 115.33 | 836,282 | +0.46(+0.40%) |
Apr 05, 2019 | 114.16 | 115.39 | 114.10 | 114.88 | 696,921 | +0.54(+0.47%) |
Apr 04, 2019 | 113.86 | 115.50 | 113.25 | 114.34 | 852,135 | +0.43(+0.38%) |
Apr 03, 2019 | 115.62 | 115.91 | 113.12 | 113.91 | 1,039,233 | -1.31(-1.14%) |
Apr 02, 2019 | 114.61 | 116.20 | 114.32 | 115.22 | 1,733,549 | +0.36(+0.32%) |
Apr 01, 2019 | 113.82 | 115.68 | 113.77 | 114.86 | 1,346,891 | +1.71(+1.51%) |
Mar 29, 2019 | 112.06 | 114.67 | 111.66 | 113.15 | 2,283,201 | +2.37(+2.14%) |
Mar 28, 2019 | 110.43 | 111.52 | 109.63 | 110.78 | 702,234 | +0.78(+0.71%) |
Mar 27, 2019 | 109.35 | 110.55 | 108.90 | 109.99 | 1,499,157 | +0.58(+0.53%) |
Mar 26, 2019 | 111.00 | 111.32 | 107.79 | 109.41 | 959,104 | -0.48(-0.43%) |
Mar 25, 2019 | 108.51 | 110.59 | 107.85 | 109.89 | 1,679,700 | +1.47(+1.36%) |
Mar 22, 2019 | 111.89 | 112.11 | 108.32 | 108.42 | 1,145,943 | -3.86(-3.44%) |
Mar 21, 2019 | 110.42 | 112.85 | 110.36 | 112.28 | 982,183 | +2.05(+1.86%) |
Mar 20, 2019 | 109.90 | 111.33 | 108.73 | 110.23 | 1,237,253 | +0.08(+0.07%) |
Mar 19, 2019 | 109.63 | 110.91 | 109.39 | 110.16 | 1,436,375 | +1.24(+1.14%) |
Mar 18, 2019 | 107.93 | 109.21 | 107.55 | 108.91 | 961,625 | +1.32(+1.22%) |
Mar 15, 2019 | 106.44 | 107.62 | 106.44 | 107.59 | 1,314,627 | +1.30(+1.22%) |
Mar 14, 2019 | 104.78 | 106.62 | 104.34 | 106.30 | 1,347,976 | +1.30(+1.24%) |
Mar 13, 2019 | 107.12 | 107.96 | 104.78 | 105.00 | 1,534,295 | -1.55(-1.45%) |
Mar 12, 2019 | 109.20 | 109.20 | 106.19 | 106.54 | 1,538,173 | -2.41(-2.21%) |
Mar 11, 2019 | 108.49 | 110.51 | 108.49 | 108.95 | 952,251 | +0.46(+0.42%) |
Mar 08, 2019 | 108.35 | 109.18 | 107.68 | 108.49 | 844,572 | -0.54(-0.49%) |
Mar 07, 2019 | 109.12 | 110.18 | 108.39 | 109.03 | 1,232,422 | -0.48(-0.44%) |
Mar 06, 2019 | 109.65 | 110.15 | 108.75 | 109.51 | 1,361,934 | +1.35(+1.25%) |
Mar 05, 2019 | 109.75 | 110.33 | 108.05 | 108.16 | 842,556 | -1.85(-1.69%) |
Mar 04, 2019 | 108.13 | 110.09 | 107.81 | 110.01 | 1,245,702 | +2.00(+1.85%) |