Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.11 | 134.11 | 130.93 | 131.09 | 4,168,517 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.92 | 129.65 | 133.94 | 5,585,270 | +2.58(+1.96%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,999,048 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,749 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.84 | 3,010,603 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,714 | -2.01(-1.52%) |
Jan 23, 2020 | 132.60 | 133.06 | 131.32 | 132.57 | 3,343,302 | -0.33(-0.25%) |
Jan 22, 2020 | 132.60 | 133.54 | 132.08 | 132.90 | 2,920,822 | +0.61(+0.46%) |
Jan 21, 2020 | 130.96 | 132.91 | 129.96 | 132.29 | 5,165,638 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.06 | 130.83 | 131.04 | 5,745,105 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.77 | 4,040,550 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.47 | 3,916,152 | +0.43(+0.33%) |
Jan 14, 2020 | 130.48 | 132.28 | 129.67 | 132.04 | 4,990,632 | +1.60(+1.23%) |
Jan 13, 2020 | 129.74 | 131.42 | 129.45 | 130.44 | 5,450,676 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.23 | 129.55 | 4,450,047 | +1.95(+1.53%) |
Jan 09, 2020 | 126.31 | 128.01 | 125.81 | 127.60 | 4,817,650 | +2.08(+1.65%) |
Jan 08, 2020 | 124.35 | 126.00 | 123.93 | 125.53 | 5,526,804 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,897 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,240,010 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,927 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,899 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.51 | 123.39 | 1,650,832 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.26 | 1,977,182 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,196 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.66 | 123.11 | 1,354,902 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,952 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.12 | 2,634,634 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,455 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.48 | 122.84 | 4,711,777 | +1.29(+1.06%) |
Dec 18, 2019 | 120.05 | 122.03 | 119.88 | 121.56 | 8,705,803 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.76 | 117.66 | 7,153,680 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,533 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,891 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,358 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,238 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,825 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.44 | 111.66 | 112.88 | 2,487,283 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,351 | -0.12(-0.11%) |
Dec 05, 2019 | 111.15 | 112.58 | 110.35 | 112.44 | 3,198,968 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,305 | +0.99(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,719 | +0.82(+0.75%) |
Dec 02, 2019 | 110.33 | 111.01 | 109.00 | 109.59 | 2,343,064 | -0.57(-0.52%) |
Nov 29, 2019 | 110.06 | 110.82 | 110.00 | 110.17 | 1,324,990 | -0.08(-0.08%) |
Nov 27, 2019 | 110.53 | 110.68 | 109.48 | 110.25 | 1,915,425 | +0.33(+0.30%) |
Nov 26, 2019 | 110.28 | 110.88 | 109.84 | 109.93 | 5,012,579 | -0.35(-0.32%) |
Nov 25, 2019 | 109.46 | 111.21 | 109.46 | 110.28 | 3,130,913 | +1.19(+1.09%) |
Nov 22, 2019 | 108.05 | 109.54 | 107.69 | 109.09 | 3,323,394 | +1.36(+1.26%) |
Nov 21, 2019 | 107.68 | 108.45 | 106.36 | 107.73 | 3,099,174 | +0.13(+0.12%) |
Nov 20, 2019 | 107.92 | 108.83 | 107.07 | 107.60 | 3,875,404 | -0.46(-0.43%) |
Nov 19, 2019 | 107.05 | 109.01 | 106.79 | 108.06 | 4,028,138 | +0.97(+0.90%) |
Nov 18, 2019 | 106.10 | 107.14 | 105.95 | 107.09 | 3,580,732 | +0.83(+0.78%) |
Nov 15, 2019 | 104.52 | 106.85 | 104.52 | 106.26 | 5,173,950 | +1.69(+1.62%) |
Nov 14, 2019 | 105.32 | 105.48 | 104.21 | 104.57 | 2,798,402 | -0.71(-0.67%) |
Nov 13, 2019 | 105.36 | 105.97 | 104.78 | 105.28 | 3,508,604 | -0.35(-0.34%) |
Nov 12, 2019 | 105.26 | 106.45 | 104.96 | 105.64 | 2,435,339 | +0.34(+0.33%) |
Nov 11, 2019 | 105.91 | 106.61 | 104.75 | 105.29 | 1,896,469 | -0.68(-0.64%) |
Nov 08, 2019 | 105.15 | 106.01 | 104.64 | 105.97 | 2,382,823 | +0.71(+0.67%) |
Nov 07, 2019 | 106.63 | 107.00 | 104.57 | 105.26 | 3,295,631 | -0.98(-0.92%) |
Nov 06, 2019 | 104.14 | 106.68 | 104.09 | 106.24 | 4,257,083 | +2.40(+2.31%) |
Nov 05, 2019 | 105.43 | 105.55 | 103.15 | 103.84 | 3,596,724 | -1.74(-1.64%) |
Nov 04, 2019 | 105.70 | 106.72 | 105.35 | 105.58 | 3,216,232 | +0.56(+0.53%) |
Nov 01, 2019 | 106.48 | 106.89 | 104.84 | 105.02 | 2,816,599 | -1.34(-1.26%) |
Oct 31, 2019 | 104.88 | 107.03 | 104.54 | 106.36 | 4,418,522 | +1.15(+1.09%) |
Oct 30, 2019 | 103.96 | 105.67 | 103.85 | 105.22 | 2,597,596 | +0.98(+0.94%) |
Oct 29, 2019 | 105.01 | 105.30 | 104.08 | 104.24 | 3,200,911 | -1.23(-1.17%) |
Oct 28, 2019 | 103.26 | 105.66 | 103.26 | 105.47 | 4,465,804 | +2.60(+2.53%) |
Oct 25, 2019 | 100.89 | 103.23 | 100.38 | 102.86 | 4,536,599 | +2.20(+2.19%) |
Oct 24, 2019 | 100.34 | 101.01 | 99.18 | 100.66 | 3,551,317 | +0.41(+0.41%) |
Oct 23, 2019 | 98.94 | 100.58 | 94.61 | 100.25 | 9,765,361 | -2.28(-2.22%) |
Oct 22, 2019 | 102.66 | 104.04 | 101.64 | 102.53 | 6,160,357 | +1.80(+1.79%) |
Oct 21, 2019 | 101.67 | 101.74 | 100.60 | 100.73 | 4,370,970 | -0.68(-0.67%) |
Oct 18, 2019 | 101.10 | 101.69 | 100.72 | 101.41 | 2,364,396 | +0.17(+0.17%) |
Oct 17, 2019 | 101.95 | 102.17 | 101.05 | 101.24 | 2,429,848 | +0.48(+0.47%) |
Oct 16, 2019 | 101.91 | 102.19 | 100.61 | 100.76 | 2,482,088 | -1.63(-1.59%) |
Oct 15, 2019 | 101.14 | 102.77 | 101.02 | 102.40 | 1,886,633 | +1.68(+1.67%) |
Oct 14, 2019 | 101.30 | 101.86 | 100.70 | 100.72 | 1,469,430 | -0.43(-0.43%) |
Oct 11, 2019 | 100.58 | 101.88 | 100.43 | 101.15 | 2,740,750 | +1.34(+1.35%) |
Oct 10, 2019 | 99.91 | 100.33 | 99.48 | 99.80 | 2,997,104 | -0.35(-0.35%) |
Oct 09, 2019 | 100.40 | 100.95 | 99.77 | 100.16 | 1,754,164 | +0.10(+0.10%) |
Oct 08, 2019 | 99.77 | 101.11 | 98.90 | 100.05 | 3,044,354 | -0.60(-0.59%) |
Oct 07, 2019 | 101.10 | 101.42 | 100.41 | 100.65 | 1,613,462 | -0.34(-0.34%) |
Oct 04, 2019 | 100.33 | 101.05 | 99.88 | 101.00 | 3,095,356 | +0.85(+0.85%) |
Oct 03, 2019 | 99.96 | 100.90 | 99.14 | 100.15 | 3,080,514 | +0.27(+0.27%) |
Oct 02, 2019 | 102.98 | 103.28 | 99.56 | 99.88 | 4,880,923 | -3.70(-3.57%) |
Oct 01, 2019 | 104.49 | 104.96 | 103.06 | 103.57 | 2,671,277 | -0.81(-0.78%) |
Sep 30, 2019 | 104.89 | 105.90 | 104.25 | 104.39 | 2,764,874 | -0.50(-0.48%) |
Sep 27, 2019 | 104.87 | 105.82 | 103.97 | 104.89 | 2,042,144 | +0.51(+0.49%) |
Sep 26, 2019 | 104.58 | 105.16 | 103.32 | 104.38 | 2,875,740 | +0.40(+0.39%) |
Sep 25, 2019 | 105.37 | 106.27 | 103.90 | 103.97 | 3,340,130 | -1.74(-1.64%) |
Sep 24, 2019 | 106.75 | 106.92 | 104.49 | 105.71 | 3,834,000 | -0.87(-0.81%) |
Sep 23, 2019 | 108.28 | 108.78 | 106.38 | 106.58 | 3,143,038 | -1.85(-1.70%) |
Sep 20, 2019 | 108.21 | 109.43 | 106.85 | 108.43 | 8,081,801 | +1.69(+1.58%) |
Sep 19, 2019 | 105.35 | 107.45 | 104.91 | 106.74 | 4,228,872 | +1.52(+1.45%) |
Sep 18, 2019 | 104.02 | 105.39 | 103.77 | 105.22 | 3,390,831 | +1.49(+1.44%) |
Sep 17, 2019 | 102.98 | 103.79 | 102.33 | 103.72 | 2,666,988 | +0.92(+0.90%) |
Sep 16, 2019 | 103.07 | 103.17 | 101.94 | 102.80 | 1,852,175 | -0.71(-0.68%) |
Sep 13, 2019 | 104.30 | 104.68 | 102.90 | 103.51 | 3,045,218 | -0.54(-0.52%) |
Sep 12, 2019 | 104.59 | 104.94 | 103.72 | 104.05 | 3,833,444 | -0.21(-0.20%) |
Sep 11, 2019 | 104.34 | 104.54 | 102.95 | 104.25 | 3,646,717 | +0.55(+0.53%) |
Sep 10, 2019 | 101.16 | 103.73 | 99.32 | 103.70 | 7,059,438 | +0.03(+0.03%) |
Sep 09, 2019 | 106.90 | 106.90 | 103.00 | 103.68 | 5,337,707 | -2.78(-2.61%) |
Sep 06, 2019 | 107.14 | 107.33 | 106.26 | 106.46 | 3,111,747 | -0.51(-0.48%) |
Sep 05, 2019 | 106.37 | 107.75 | 105.72 | 106.97 | 4,334,403 | +1.26(+1.19%) |
Sep 04, 2019 | 106.77 | 106.88 | 104.96 | 105.71 | 4,026,051 | -0.66(-0.62%) |
Sep 03, 2019 | 105.05 | 106.43 | 104.72 | 106.37 | 3,974,952 | +0.92(+0.88%) |
Aug 30, 2019 | 105.31 | 106.57 | 104.47 | 105.45 | 3,075,322 | +0.67(+0.64%) |
Aug 29, 2019 | 104.37 | 104.90 | 103.24 | 104.78 | 2,901,719 | +1.20(+1.15%) |
Aug 28, 2019 | 102.98 | 104.11 | 102.48 | 103.58 | 1,868,787 | +0.22(+0.22%) |
Aug 27, 2019 | 104.83 | 105.37 | 103.36 | 103.36 | 3,155,219 | -0.98(-0.94%) |
Aug 26, 2019 | 103.25 | 104.38 | 102.91 | 104.34 | 2,748,442 | +2.12(+2.07%) |
Aug 23, 2019 | 104.04 | 105.07 | 101.63 | 102.22 | 4,146,211 | -1.96(-1.88%) |
Aug 22, 2019 | 104.02 | 104.80 | 103.42 | 104.18 | 1,971,422 | +0.14(+0.13%) |
Aug 21, 2019 | 104.54 | 104.95 | 102.68 | 104.04 | 2,364,724 | +0.42(+0.41%) |
Aug 20, 2019 | 104.85 | 105.37 | 103.53 | 103.62 | 2,222,779 | -1.42(-1.35%) |
Aug 19, 2019 | 103.66 | 105.42 | 103.42 | 105.04 | 3,110,597 | +1.88(+1.82%) |
Aug 16, 2019 | 103.56 | 103.92 | 102.02 | 103.16 | 3,746,931 | +0.27(+0.26%) |
Aug 15, 2019 | 103.34 | 103.90 | 101.94 | 102.89 | 4,220,870 | -0.06(-0.05%) |
Aug 14, 2019 | 107.21 | 107.22 | 102.88 | 102.95 | 5,290,055 | -4.45(-4.14%) |
Aug 13, 2019 | 105.38 | 107.80 | 105.29 | 107.40 | 5,733,627 | +2.02(+1.92%) |
Aug 12, 2019 | 104.80 | 105.87 | 104.23 | 105.37 | 2,320,437 | -0.23(-0.22%) |
Aug 09, 2019 | 105.11 | 106.33 | 104.29 | 105.60 | 3,003,684 | -0.19(-0.18%) |
Aug 08, 2019 | 103.92 | 106.32 | 103.63 | 105.79 | 5,188,275 | +2.65(+2.56%) |
Aug 07, 2019 | 102.45 | 103.39 | 100.74 | 103.14 | 4,558,903 | -0.26(-0.25%) |
Aug 06, 2019 | 101.61 | 104.07 | 101.21 | 103.40 | 5,914,557 | +2.50(+2.47%) |
Aug 05, 2019 | 103.39 | 104.42 | 99.73 | 100.91 | 5,133,269 | -3.44(-3.30%) |
Aug 02, 2019 | 103.00 | 105.14 | 102.64 | 104.35 | 4,823,821 | +1.77(+1.73%) |
Aug 01, 2019 | 101.19 | 102.79 | 100.54 | 102.58 | 3,963,426 | +1.45(+1.43%) |
Jul 31, 2019 | 100.30 | 102.76 | 99.89 | 101.13 | 5,963,686 | +0.24(+0.24%) |
Jul 30, 2019 | 100.53 | 102.12 | 99.32 | 100.89 | 5,024,879 | -0.03(-0.03%) |
Jul 29, 2019 | 100.31 | 102.33 | 100.31 | 100.92 | 3,439,096 | +0.42(+0.42%) |
Jul 26, 2019 | 100.17 | 101.39 | 99.82 | 100.50 | 3,739,064 | +0.42(+0.42%) |
Jul 25, 2019 | 100.78 | 102.46 | 99.95 | 100.08 | 4,952,209 | -0.65(-0.65%) |
Jul 24, 2019 | 100.57 | 101.79 | 99.47 | 100.73 | 4,053,378 | +0.28(+0.28%) |
Jul 23, 2019 | 100.05 | 101.55 | 98.45 | 100.45 | 5,492,461 | +0.88(+0.89%) |
Jul 22, 2019 | 99.25 | 99.65 | 98.27 | 99.57 | 3,118,364 | +0.45(+0.45%) |
Jul 19, 2019 | 100.71 | 100.73 | 98.93 | 99.13 | 5,193,774 | -1.44(-1.43%) |
Jul 18, 2019 | 100.09 | 100.69 | 99.54 | 100.56 | 3,482,875 | +1.16(+1.17%) |
Jul 17, 2019 | 101.50 | 101.78 | 99.39 | 99.40 | 3,778,526 | -1.61(-1.59%) |
Jul 16, 2019 | 101.18 | 101.35 | 100.22 | 101.01 | 2,377,079 | +0.33(+0.32%) |
Jul 15, 2019 | 100.53 | 101.33 | 99.87 | 100.69 | 4,746,023 | +0.17(+0.17%) |
Jul 12, 2019 | 101.61 | 101.61 | 97.60 | 100.52 | 7,768,683 | -1.42(-1.39%) |
Jul 11, 2019 | 103.53 | 104.18 | 101.27 | 101.94 | 7,099,149 | -4.37(-4.11%) |
Jul 10, 2019 | 105.14 | 106.42 | 104.58 | 106.31 | 3,596,354 | +1.35(+1.28%) |
Jul 09, 2019 | 103.82 | 105.22 | 103.82 | 104.96 | 2,927,801 | +1.45(+1.40%) |
Jul 08, 2019 | 104.40 | 104.69 | 102.95 | 103.52 | 3,230,563 | -1.21(-1.15%) |
Jul 05, 2019 | 105.86 | 106.16 | 104.47 | 104.72 | 2,632,977 | -1.48(-1.40%) |
Jul 03, 2019 | 106.62 | 107.18 | 105.61 | 106.21 | 3,994,282 | +0.20(+0.19%) |
Jul 02, 2019 | 104.72 | 106.01 | 104.33 | 106.00 | 2,524,822 | +1.36(+1.29%) |
Jul 01, 2019 | 103.32 | 104.74 | 102.70 | 104.65 | 3,489,090 | +1.81(+1.76%) |
Jun 28, 2019 | 103.68 | 103.80 | 102.12 | 102.84 | 9,651,305 | -0.63(-0.61%) |
Jun 27, 2019 | 103.72 | 104.16 | 103.18 | 103.47 | 3,895,473 | +0.12(+0.12%) |
Jun 26, 2019 | 106.57 | 106.70 | 102.68 | 103.35 | 5,039,035 | -3.73(-3.48%) |
Jun 25, 2019 | 107.22 | 108.44 | 106.90 | 107.08 | 2,273,319 | -0.25(-0.23%) |
Jun 24, 2019 | 106.82 | 107.81 | 106.48 | 107.33 | 2,769,215 | +0.13(+0.12%) |
Jun 21, 2019 | 107.43 | 107.61 | 106.57 | 107.20 | 4,335,686 | -0.07(-0.06%) |
Jun 20, 2019 | 108.00 | 108.67 | 106.99 | 107.27 | 3,059,722 | +0.31(+0.29%) |
Jun 19, 2019 | 106.77 | 107.67 | 106.13 | 106.96 | 3,577,480 | +0.54(+0.51%) |
Jun 18, 2019 | 105.49 | 106.59 | 105.09 | 106.42 | 3,090,508 | +1.16(+1.10%) |
Jun 17, 2019 | 103.63 | 105.28 | 103.35 | 105.26 | 3,266,808 | +1.54(+1.49%) |
Jun 14, 2019 | 104.08 | 104.19 | 103.04 | 103.72 | 3,434,505 | -0.07(-0.07%) |
Jun 13, 2019 | 107.12 | 107.12 | 102.67 | 103.79 | 9,132,834 | -3.17(-2.97%) |
Jun 12, 2019 | 104.57 | 107.21 | 104.43 | 106.97 | 4,087,144 | +2.81(+2.70%) |
Jun 11, 2019 | 106.54 | 107.29 | 103.82 | 104.16 | 6,120,595 | -1.60(-1.51%) |
Jun 10, 2019 | 107.67 | 107.67 | 105.71 | 105.75 | 8,804,288 | -4.10(-3.73%) |
Jun 07, 2019 | 109.71 | 110.40 | 109.43 | 109.86 | 2,936,997 | +0.79(+0.72%) |
Jun 06, 2019 | 108.93 | 110.40 | 108.85 | 109.07 | 4,182,692 | +0.45(+0.41%) |
Jun 05, 2019 | 109.56 | 109.88 | 108.17 | 108.62 | 4,498,852 | -0.50(-0.46%) |
Jun 04, 2019 | 109.61 | 110.39 | 108.98 | 109.12 | 3,364,216 | +0.73(+0.68%) |
Jun 03, 2019 | 108.17 | 109.27 | 107.71 | 108.39 | 5,087,124 | +0.77(+0.72%) |
May 31, 2019 | 107.06 | 109.14 | 106.74 | 107.62 | 6,569,946 | +0.04(+0.04%) |
May 30, 2019 | 107.20 | 107.95 | 106.71 | 107.58 | 2,508,278 | +0.38(+0.35%) |
May 29, 2019 | 107.35 | 107.49 | 106.22 | 107.20 | 6,300,183 | -0.25(-0.23%) |
May 28, 2019 | 108.69 | 109.91 | 107.41 | 107.45 | 5,285,921 | -0.96(-0.88%) |
May 24, 2019 | 109.09 | 109.11 | 108.09 | 108.41 | 2,213,575 | -0.02(-0.02%) |
May 23, 2019 | 109.31 | 109.49 | 108.12 | 108.43 | 3,936,017 | -1.09(-0.99%) |
May 22, 2019 | 107.79 | 109.89 | 107.79 | 109.51 | 4,238,433 | +1.30(+1.20%) |
May 21, 2019 | 108.64 | 109.34 | 108.17 | 108.21 | 2,813,027 | +0.32(+0.30%) |
May 20, 2019 | 107.55 | 107.95 | 106.75 | 107.89 | 3,278,037 | +0.20(+0.19%) |
May 17, 2019 | 107.40 | 108.28 | 106.95 | 107.68 | 3,350,151 | -0.67(-0.62%) |
May 16, 2019 | 106.35 | 109.23 | 106.35 | 108.35 | 4,216,718 | +1.63(+1.53%) |
May 15, 2019 | 106.38 | 106.93 | 105.52 | 106.72 | 4,034,981 | +0.63(+0.59%) |
May 14, 2019 | 105.90 | 106.64 | 105.72 | 106.09 | 3,974,177 | +0.53(+0.50%) |
May 13, 2019 | 106.02 | 106.33 | 105.11 | 105.57 | 4,641,843 | -1.71(-1.59%) |
May 10, 2019 | 106.73 | 107.37 | 105.43 | 107.28 | 3,965,555 | +0.39(+0.36%) |
May 09, 2019 | 106.94 | 107.21 | 105.94 | 106.89 | 6,303,995 | -0.42(-0.39%) |
May 08, 2019 | 106.36 | 107.89 | 106.36 | 107.30 | 3,242,053 | +1.21(+1.14%) |
May 07, 2019 | 107.35 | 107.53 | 105.65 | 106.09 | 5,553,576 | -1.58(-1.47%) |
May 06, 2019 | 106.91 | 108.07 | 106.43 | 107.67 | 6,448,278 | -0.24(-0.22%) |
May 03, 2019 | 109.33 | 109.33 | 107.57 | 107.91 | 6,170,206 | -1.43(-1.31%) |
May 02, 2019 | 109.33 | 109.44 | 107.87 | 109.34 | 4,516,825 | +0.26(+0.24%) |
May 01, 2019 | 108.04 | 110.34 | 107.59 | 109.09 | 5,841,593 | +1.05(+0.97%) |
Apr 30, 2019 | 107.64 | 108.13 | 106.07 | 108.03 | 8,177,664 | -2.36(-2.14%) |
Apr 29, 2019 | 110.67 | 110.78 | 110.07 | 110.40 | 4,438,915 | -0.25(-0.23%) |
Apr 26, 2019 | 109.69 | 110.69 | 109.54 | 110.65 | 3,653,653 | +1.51(+1.39%) |
Apr 25, 2019 | 108.69 | 109.54 | 107.77 | 109.13 | 3,710,537 | +0.21(+0.19%) |
Apr 24, 2019 | 109.19 | 109.32 | 108.21 | 108.92 | 4,608,728 | +0.47(+0.43%) |
Apr 23, 2019 | 107.11 | 108.82 | 106.55 | 108.45 | 6,382,613 | +1.86(+1.75%) |
Apr 22, 2019 | 106.19 | 106.68 | 104.90 | 106.58 | 8,146,613 | +0.25(+0.23%) |
Apr 18, 2019 | 107.29 | 107.67 | 105.35 | 106.33 | 10,623,167 | -1.20(-1.12%) |
Apr 17, 2019 | 110.77 | 110.82 | 106.97 | 107.53 | 16,056,738 | -3.19(-2.88%) |
Apr 16, 2019 | 115.32 | 115.32 | 110.57 | 110.73 | 7,121,494 | -3.80(-3.32%) |
Apr 15, 2019 | 114.25 | 114.78 | 113.68 | 114.53 | 4,928,359 | +0.94(+0.83%) |
Apr 12, 2019 | 115.60 | 115.60 | 113.55 | 113.59 | 5,926,340 | -1.93(-1.67%) |
Apr 11, 2019 | 117.10 | 117.52 | 114.93 | 115.52 | 5,980,921 | -1.88(-1.60%) |
Apr 10, 2019 | 118.12 | 118.12 | 117.16 | 117.40 | 4,579,458 | -0.05(-0.04%) |
Apr 09, 2019 | 117.01 | 118.26 | 116.86 | 117.45 | 4,567,092 | +0.07(+0.06%) |
Apr 08, 2019 | 116.77 | 117.49 | 116.39 | 117.38 | 3,716,931 | +0.16(+0.13%) |
Apr 05, 2019 | 116.76 | 117.24 | 115.94 | 117.22 | 5,044,479 | +1.27(+1.10%) |
Apr 04, 2019 | 117.54 | 117.55 | 115.02 | 115.94 | 6,002,064 | -1.33(-1.13%) |
Apr 03, 2019 | 119.17 | 119.30 | 117.08 | 117.27 | 4,794,265 | -2.10(-1.76%) |
Apr 02, 2019 | 119.11 | 119.60 | 118.37 | 119.37 | 3,482,613 | +0.25(+0.21%) |
Apr 01, 2019 | 120.65 | 121.24 | 119.12 | 119.12 | 5,559,555 | -0.66(-0.55%) |
Mar 29, 2019 | 119.08 | 119.94 | 119.06 | 119.78 | 6,206,607 | +0.75(+0.63%) |
Mar 28, 2019 | 119.39 | 119.90 | 118.95 | 119.03 | 6,622,543 | +0.17(+0.14%) |
Mar 27, 2019 | 120.88 | 121.43 | 118.63 | 118.86 | 8,130,603 | -2.08(-1.72%) |
Mar 26, 2019 | 120.22 | 121.96 | 119.72 | 120.94 | 6,362,548 | +1.06(+0.89%) |
Mar 25, 2019 | 118.71 | 120.53 | 118.53 | 119.88 | 6,470,709 | +1.45(+1.22%) |
Mar 22, 2019 | 118.82 | 119.52 | 117.62 | 118.43 | 16,611,043 | -0.01(-0.01%) |
Mar 21, 2019 | 117.12 | 119.06 | 116.89 | 118.44 | 6,179,940 | +0.14(+0.12%) |
Mar 20, 2019 | 117.73 | 119.17 | 117.07 | 118.30 | 8,147,247 | +1.45(+1.24%) |
Mar 19, 2019 | 115.62 | 116.90 | 115.51 | 116.85 | 14,870,566 | +1.25(+1.08%) |
Mar 18, 2019 | 114.45 | 115.70 | 114.00 | 115.60 | 17,390,554 | +1.20(+1.05%) |
Mar 15, 2019 | 113.63 | 114.61 | 112.58 | 114.40 | 51,276,824 | +0.79(+0.70%) |
Mar 14, 2019 | 115.36 | 115.36 | 113.08 | 113.61 | 46,334,284 | -1.14(-0.99%) |
Mar 13, 2019 | 115.01 | 120.69 | 113.68 | 114.74 | 73,819,832 | +0.75(+0.66%) |
Mar 12, 2019 | 114.14 | 114.48 | 113.24 | 114.00 | 8,751,312 | +0.00(+0.00%) |
Mar 11, 2019 | 113.35 | 115.30 | 113.08 | 114.00 | 66,920,800 | -2.95(-2.53%) |
Mar 08, 2019 | 116.65 | 117.21 | 115.61 | 116.95 | 54,352,176 | +0.33(+0.28%) |
Mar 07, 2019 | 116.68 | 117.40 | 115.50 | 116.62 | 65,667,136 | -0.31(-0.27%) |
Mar 06, 2019 | 118.60 | 118.88 | 115.74 | 116.93 | 81,060,216 | -1.67(-1.41%) |
Mar 05, 2019 | 118.52 | 118.95 | 116.97 | 118.60 | 57,648,784 | +0.95(+0.81%) |
Mar 04, 2019 | 120.47 | 120.47 | 115.69 | 117.65 | 64,426,232 | -1.27(-1.07%) |
Mar 01, 2019 | 117.46 | 119.46 | 116.84 | 118.93 | 46,900,128 | +2.35(+2.02%) |
Feb 28, 2019 | 115.86 | 117.94 | 115.57 | 116.57 | 39,026,124 | +0.56(+0.49%) |
Feb 27, 2019 | 114.91 | 116.75 | 114.53 | 116.01 | 34,814,628 | +0.93(+0.81%) |
Feb 26, 2019 | 114.33 | 115.53 | 113.83 | 115.08 | 22,524,170 | +0.72(+0.63%) |
Feb 25, 2019 | 114.55 | 115.08 | 113.97 | 114.36 | 14,822,953 | -0.10(-0.09%) |
Feb 22, 2019 | 113.29 | 115.14 | 113.21 | 114.46 | 21,205,816 | +1.18(+1.04%) |
Feb 21, 2019 | 112.67 | 114.24 | 112.43 | 113.28 | 22,532,668 | +0.06(+0.05%) |
Feb 20, 2019 | 112.96 | 113.58 | 112.25 | 113.22 | 21,537,648 | +0.49(+0.43%) |
Feb 19, 2019 | 111.97 | 113.84 | 111.97 | 112.73 | 19,350,330 | -0.32(-0.29%) |
Feb 15, 2019 | 111.86 | 113.06 | 111.14 | 113.06 | 11,230,611 | +1.60(+1.43%) |
Feb 14, 2019 | 109.79 | 111.92 | 109.66 | 111.46 | 19,334,830 | +1.61(+1.47%) |
Feb 13, 2019 | 109.80 | 110.43 | 108.43 | 109.85 | 13,874,672 | +0.15(+0.13%) |
Feb 12, 2019 | 108.11 | 110.08 | 107.87 | 109.70 | 7,598,000 | +1.36(+1.25%) |
Feb 11, 2019 | 109.43 | 110.11 | 107.45 | 108.34 | 7,845,851 | -1.46(-1.33%) |
Feb 08, 2019 | 108.08 | 111.48 | 107.83 | 109.80 | 17,640,546 | +1.93(+1.79%) |
Feb 07, 2019 | 109.25 | 109.55 | 107.29 | 107.87 | 8,639,656 | -1.62(-1.48%) |
Feb 06, 2019 | 108.95 | 110.92 | 108.09 | 109.50 | 8,082,281 | -1.06(-0.96%) |
Feb 05, 2019 | 110.83 | 111.77 | 110.54 | 110.56 | 8,438,250 | +0.24(+0.22%) |
Feb 04, 2019 | 111.28 | 111.86 | 108.97 | 110.33 | 4,910,116 | -0.66(-0.60%) |