Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 139.60 | 139.64 | 137.01 | 137.66 | 58,664 | -3.27(-2.32%) |
Jan 30, 2020 | 138.32 | 141.06 | 138.18 | 140.93 | 169,688 | +1.64(+1.18%) |
Jan 29, 2020 | 140.19 | 140.41 | 139.29 | 139.29 | 23,345 | -0.24(-0.17%) |
Jan 28, 2020 | 138.82 | 139.99 | 138.51 | 139.53 | 46,964 | +1.60(+1.16%) |
Jan 27, 2020 | 137.01 | 138.75 | 136.50 | 137.92 | 54,657 | -2.25(-1.61%) |
Jan 24, 2020 | 142.50 | 142.50 | 139.50 | 140.17 | 62,568 | -2.13(-1.50%) |
Jan 23, 2020 | 142.06 | 142.52 | 141.10 | 142.30 | 52,583 | -0.19(-0.14%) |
Jan 22, 2020 | 142.60 | 142.98 | 142.30 | 142.50 | 60,135 | +0.49(+0.34%) |
Jan 21, 2020 | 142.10 | 143.03 | 141.63 | 142.01 | 64,554 | -0.86(-0.60%) |
Jan 17, 2020 | 142.75 | 142.88 | 142.46 | 142.87 | 66,797 | +0.66(+0.47%) |
Jan 16, 2020 | 141.47 | 142.20 | 141.26 | 142.20 | 100,589 | +1.40(+1.00%) |
Jan 15, 2020 | 140.64 | 141.10 | 140.24 | 140.80 | 227,258 | -0.50(-0.35%) |
Jan 14, 2020 | 141.90 | 142.29 | 141.22 | 141.30 | 140,368 | -0.33(-0.23%) |
Jan 13, 2020 | 140.97 | 141.63 | 140.62 | 141.63 | 57,882 | +1.15(+0.82%) |
Jan 10, 2020 | 141.48 | 141.48 | 140.23 | 140.48 | 76,014 | -0.76(-0.54%) |
Jan 09, 2020 | 141.41 | 141.51 | 140.88 | 141.24 | 69,295 | +1.00(+0.71%) |
Jan 08, 2020 | 139.10 | 140.84 | 139.09 | 140.25 | 160,673 | +1.22(+0.88%) |
Jan 07, 2020 | 139.41 | 139.76 | 139.00 | 139.03 | 82,098 | -0.61(-0.44%) |
Jan 06, 2020 | 138.70 | 139.76 | 138.58 | 139.64 | 528,579 | -0.52(-0.37%) |
Jan 03, 2020 | 139.77 | 140.66 | 139.53 | 140.16 | 88,050 | -1.37(-0.97%) |
Jan 02, 2020 | 140.62 | 141.53 | 140.42 | 141.53 | 58,220 | +1.52(+1.09%) |
Dec 31, 2019 | 139.52 | 140.13 | 139.37 | 140.01 | 20,819 | +0.18(+0.13%) |
Dec 30, 2019 | 141.01 | 141.07 | 139.64 | 139.83 | 32,290 | -0.64(-0.46%) |
Dec 27, 2019 | 140.62 | 140.71 | 140.35 | 140.47 | 14,855 | -0.10(-0.07%) |
Dec 26, 2019 | 140.10 | 140.66 | 140.10 | 140.58 | 19,186 | +0.76(+0.54%) |
Dec 24, 2019 | 139.88 | 139.88 | 139.47 | 139.82 | 21,687 | +0.25(+0.18%) |
Dec 23, 2019 | 140.20 | 140.20 | 139.55 | 139.57 | 24,965 | -0.14(-0.10%) |
Dec 20, 2019 | 140.40 | 140.45 | 139.52 | 139.71 | 26,783 | +0.03(+0.02%) |
Dec 19, 2019 | 139.47 | 139.89 | 139.47 | 139.69 | 27,738 | +0.15(+0.11%) |
Dec 18, 2019 | 140.39 | 140.39 | 139.50 | 139.54 | 41,780 | -0.49(-0.35%) |
Dec 17, 2019 | 139.87 | 140.30 | 139.32 | 140.03 | 47,085 | +0.51(+0.36%) |
Dec 16, 2019 | 140.17 | 140.46 | 139.47 | 139.52 | 80,745 | +0.61(+0.44%) |
Dec 13, 2019 | 139.20 | 139.98 | 138.29 | 138.91 | 66,436 | -0.31(-0.22%) |
Dec 12, 2019 | 136.83 | 139.58 | 136.72 | 139.22 | 75,894 | +2.58(+1.89%) |
Dec 11, 2019 | 136.88 | 137.19 | 136.64 | 136.64 | 18,626 | -0.19(-0.14%) |
Dec 10, 2019 | 136.59 | 137.19 | 136.44 | 136.84 | 59,570 | -0.04(-0.03%) |
Dec 09, 2019 | 136.94 | 137.33 | 136.86 | 136.87 | 21,461 | -0.37(-0.27%) |
Dec 06, 2019 | 137.02 | 137.64 | 137.02 | 137.24 | 57,178 | +1.62(+1.19%) |
Dec 05, 2019 | 135.53 | 135.87 | 135.19 | 135.62 | 77,407 | +0.62(+0.46%) |
Dec 04, 2019 | 134.39 | 135.32 | 134.07 | 135.01 | 36,916 | +1.12(+0.83%) |
Dec 03, 2019 | 133.49 | 133.90 | 132.86 | 133.89 | 56,136 | -1.39(-1.03%) |
Dec 02, 2019 | 136.79 | 136.79 | 135.23 | 135.28 | 43,151 | -1.09(-0.80%) |
Nov 29, 2019 | 136.51 | 136.90 | 136.24 | 136.38 | 16,227 | -0.26(-0.19%) |
Nov 27, 2019 | 136.44 | 136.72 | 136.04 | 136.63 | 43,129 | +0.74(+0.55%) |
Nov 26, 2019 | 136.07 | 136.07 | 135.49 | 135.89 | 85,318 | -0.26(-0.19%) |
Nov 25, 2019 | 135.41 | 136.24 | 135.41 | 136.15 | 99,743 | +1.25(+0.93%) |
Nov 22, 2019 | 134.49 | 135.04 | 134.45 | 134.90 | 28,425 | +0.76(+0.57%) |
Nov 21, 2019 | 134.73 | 134.73 | 133.94 | 134.14 | 36,542 | -0.06(-0.05%) |
Nov 20, 2019 | 134.37 | 134.73 | 133.35 | 134.20 | 64,117 | -0.62(-0.46%) |
Nov 19, 2019 | 134.73 | 135.04 | 134.30 | 134.82 | 76,148 | +0.69(+0.51%) |
Nov 18, 2019 | 133.73 | 134.23 | 133.54 | 134.13 | 57,855 | +0.14(+0.10%) |
Nov 15, 2019 | 133.86 | 134.06 | 133.55 | 133.99 | 261,497 | +0.59(+0.44%) |
Nov 14, 2019 | 132.66 | 133.40 | 132.61 | 133.40 | 182,431 | +0.34(+0.26%) |
Nov 13, 2019 | 133.01 | 133.56 | 132.56 | 133.06 | 36,595 | -0.76(-0.57%) |
Nov 12, 2019 | 133.83 | 134.29 | 133.45 | 133.82 | 28,072 | +0.01(+0.01%) |
Nov 11, 2019 | 133.43 | 134.00 | 133.19 | 133.81 | 21,074 | -0.17(-0.13%) |
Nov 08, 2019 | 133.67 | 134.02 | 133.25 | 133.99 | 34,742 | +0.21(+0.16%) |
Nov 07, 2019 | 133.57 | 134.69 | 133.57 | 133.78 | 74,653 | +1.16(+0.87%) |
Nov 06, 2019 | 132.42 | 132.88 | 132.21 | 132.62 | 90,286 | +0.12(+0.09%) |
Nov 05, 2019 | 132.96 | 133.25 | 132.29 | 132.50 | 62,571 | -0.02(-0.01%) |
Nov 04, 2019 | 132.64 | 132.66 | 132.20 | 132.52 | 66,375 | +1.07(+0.82%) |
Nov 01, 2019 | 130.48 | 131.51 | 130.48 | 131.45 | 67,743 | +1.96(+1.51%) |
Oct 31, 2019 | 129.81 | 129.81 | 128.56 | 129.49 | 47,488 | -0.85(-0.66%) |
Oct 30, 2019 | 130.43 | 130.51 | 129.55 | 130.34 | 45,709 | -0.12(-0.09%) |
Oct 29, 2019 | 130.25 | 131.24 | 130.25 | 130.46 | 82,108 | +0.03(+0.02%) |
Oct 28, 2019 | 129.99 | 130.68 | 129.99 | 130.44 | 28,897 | +1.15(+0.89%) |
Oct 25, 2019 | 127.86 | 129.75 | 127.86 | 129.29 | 33,980 | +0.86(+0.67%) |
Oct 24, 2019 | 128.21 | 128.50 | 127.71 | 128.43 | 50,366 | +0.55(+0.43%) |
Oct 23, 2019 | 127.10 | 127.87 | 127.10 | 127.87 | 77,724 | +0.47(+0.37%) |
Oct 22, 2019 | 128.26 | 128.50 | 127.29 | 127.41 | 61,064 | -0.72(-0.57%) |
Oct 21, 2019 | 127.37 | 128.15 | 127.37 | 128.13 | 30,200 | +1.81(+1.43%) |
Oct 18, 2019 | 126.02 | 126.75 | 125.91 | 126.32 | 21,346 | +0.06(+0.04%) |
Oct 17, 2019 | 126.76 | 127.10 | 125.89 | 126.27 | 36,768 | +0.28(+0.23%) |
Oct 16, 2019 | 126.64 | 126.64 | 125.94 | 125.98 | 26,473 | -0.37(-0.29%) |
Oct 15, 2019 | 125.20 | 127.08 | 124.66 | 126.35 | 162,551 | +1.94(+1.56%) |
Oct 14, 2019 | 124.02 | 124.59 | 124.01 | 124.41 | 19,596 | +0.23(+0.19%) |
Oct 11, 2019 | 124.32 | 125.69 | 124.18 | 124.18 | 72,644 | +1.63(+1.33%) |
Oct 10, 2019 | 121.44 | 123.16 | 121.44 | 122.55 | 40,216 | +1.32(+1.09%) |
Oct 09, 2019 | 120.74 | 121.66 | 120.74 | 121.23 | 27,291 | +1.34(+1.12%) |
Oct 08, 2019 | 121.13 | 121.13 | 119.80 | 119.89 | 44,960 | -2.32(-1.90%) |
Oct 07, 2019 | 122.22 | 123.17 | 122.18 | 122.21 | 36,140 | -0.59(-0.48%) |
Oct 04, 2019 | 120.98 | 122.86 | 120.98 | 122.80 | 45,198 | +2.25(+1.87%) |
Oct 03, 2019 | 119.78 | 120.61 | 118.22 | 120.55 | 71,517 | +0.39(+0.33%) |
Oct 02, 2019 | 121.77 | 121.77 | 119.80 | 120.15 | 82,713 | -2.61(-2.12%) |
Oct 01, 2019 | 125.42 | 125.60 | 122.68 | 122.76 | 59,338 | -2.51(-2.00%) |
Sep 30, 2019 | 125.86 | 125.86 | 125.19 | 125.27 | 52,581 | -0.17(-0.14%) |
Sep 27, 2019 | 126.52 | 126.52 | 124.83 | 125.44 | 65,891 | +0.01(+0.01%) |
Sep 26, 2019 | 125.95 | 125.98 | 125.41 | 125.43 | 33,213 | -0.66(-0.52%) |
Sep 25, 2019 | 125.00 | 126.25 | 124.45 | 126.08 | 59,574 | +1.21(+0.97%) |
Sep 24, 2019 | 126.73 | 126.94 | 124.40 | 124.87 | 1,505,642 | -1.43(-1.13%) |
Sep 23, 2019 | 125.06 | 126.55 | 125.06 | 126.30 | 26,788 | +0.26(+0.20%) |
Sep 20, 2019 | 127.37 | 127.55 | 126.05 | 126.05 | 49,227 | -1.11(-0.87%) |
Sep 19, 2019 | 127.39 | 128.10 | 126.87 | 127.15 | 70,640 | -0.22(-0.17%) |
Sep 18, 2019 | 126.72 | 127.65 | 126.27 | 127.37 | 28,694 | +0.38(+0.30%) |
Sep 17, 2019 | 126.65 | 127.04 | 126.25 | 126.99 | 40,742 | -0.21(-0.17%) |
Sep 16, 2019 | 126.52 | 127.32 | 126.39 | 127.20 | 117,706 | -0.40(-0.32%) |
Sep 13, 2019 | 127.42 | 127.99 | 127.18 | 127.60 | 159,934 | +1.01(+0.80%) |
Sep 12, 2019 | 125.22 | 127.11 | 125.20 | 126.59 | 87,465 | +0.86(+0.68%) |
Sep 11, 2019 | 125.48 | 125.82 | 124.50 | 125.73 | 46,114 | +0.47(+0.37%) |
Sep 10, 2019 | 125.53 | 125.72 | 124.28 | 125.26 | 80,863 | -0.12(-0.09%) |
Sep 09, 2019 | 124.73 | 125.74 | 124.43 | 125.38 | 99,789 | +1.57(+1.27%) |
Sep 06, 2019 | 123.95 | 124.35 | 123.53 | 123.81 | 45,508 | -0.13(-0.10%) |
Sep 05, 2019 | 123.04 | 124.87 | 123.04 | 123.94 | 76,304 | +2.75(+2.27%) |
Sep 04, 2019 | 120.90 | 121.30 | 120.59 | 121.19 | 36,630 | +1.43(+1.19%) |
Sep 03, 2019 | 120.47 | 120.47 | 119.14 | 119.76 | 106,945 | -1.56(-1.29%) |
Aug 30, 2019 | 121.50 | 121.94 | 120.80 | 121.32 | 57,869 | +0.51(+0.42%) |
Aug 29, 2019 | 120.02 | 121.22 | 119.91 | 120.81 | 52,320 | +1.89(+1.59%) |
Aug 28, 2019 | 117.02 | 119.11 | 117.02 | 118.92 | 109,443 | +1.10(+0.93%) |
Aug 27, 2019 | 118.91 | 119.14 | 117.06 | 117.82 | 90,305 | -0.62(-0.53%) |
Aug 26, 2019 | 118.01 | 118.44 | 117.43 | 118.44 | 114,537 | +1.33(+1.13%) |
Aug 23, 2019 | 119.90 | 120.46 | 116.50 | 117.12 | 109,832 | -3.36(-2.79%) |
Aug 22, 2019 | 120.62 | 120.97 | 119.66 | 120.48 | 125,937 | +0.49(+0.41%) |
Aug 21, 2019 | 120.16 | 120.27 | 119.78 | 119.99 | 58,986 | +0.84(+0.71%) |
Aug 20, 2019 | 120.02 | 120.20 | 119.15 | 119.15 | 84,105 | -1.46(-1.21%) |
Aug 19, 2019 | 121.19 | 121.19 | 120.17 | 120.61 | 65,986 | +1.34(+1.13%) |
Aug 16, 2019 | 117.59 | 119.49 | 117.59 | 119.27 | 90,469 | +2.37(+2.03%) |
Aug 15, 2019 | 117.03 | 117.84 | 116.25 | 116.90 | 146,732 | +0.38(+0.33%) |
Aug 14, 2019 | 118.26 | 118.81 | 116.34 | 116.51 | 142,526 | -4.43(-3.67%) |
Aug 13, 2019 | 119.16 | 121.63 | 118.89 | 120.95 | 75,685 | +1.45(+1.22%) |
Aug 12, 2019 | 120.44 | 120.66 | 119.21 | 119.49 | 55,492 | -2.48(-2.03%) |
Aug 09, 2019 | 121.96 | 122.62 | 120.80 | 121.97 | 88,172 | -0.47(-0.38%) |
Aug 08, 2019 | 121.10 | 122.55 | 120.80 | 122.44 | 97,930 | +2.39(+1.99%) |
Aug 07, 2019 | 118.79 | 120.34 | 117.63 | 120.05 | 138,656 | -0.99(-0.82%) |
Aug 06, 2019 | 120.44 | 121.19 | 118.87 | 121.04 | 99,964 | +1.75(+1.47%) |
Aug 05, 2019 | 120.90 | 121.14 | 118.00 | 119.28 | 196,938 | -4.45(-3.60%) |
Aug 02, 2019 | 124.06 | 124.29 | 122.14 | 123.74 | 76,576 | -0.66(-0.53%) |
Aug 01, 2019 | 126.85 | 127.75 | 124.20 | 124.39 | 54,917 | -2.53(-1.99%) |
Jul 31, 2019 | 127.61 | 127.81 | 126.31 | 126.93 | 96,007 | -0.73(-0.57%) |
Jul 30, 2019 | 127.14 | 127.83 | 126.72 | 127.66 | 44,079 | -0.30(-0.24%) |
Jul 29, 2019 | 128.85 | 129.13 | 127.93 | 127.96 | 399,435 | -0.92(-0.72%) |
Jul 26, 2019 | 127.85 | 128.97 | 127.82 | 128.88 | 1,134,968 | +1.37(+1.08%) |
Jul 25, 2019 | 128.56 | 128.65 | 127.15 | 127.51 | 48,321 | -1.04(-0.81%) |
Jul 24, 2019 | 126.84 | 128.55 | 126.84 | 128.55 | 32,846 | +1.40(+1.10%) |
Jul 23, 2019 | 126.11 | 127.19 | 126.11 | 127.15 | 41,746 | +1.48(+1.18%) |
Jul 22, 2019 | 125.04 | 125.84 | 124.85 | 125.67 | 48,555 | +0.54(+0.43%) |
Jul 19, 2019 | 125.57 | 126.15 | 125.12 | 125.13 | 64,870 | -0.33(-0.26%) |
Jul 18, 2019 | 124.17 | 125.63 | 124.17 | 125.46 | 48,722 | +1.23(+0.99%) |
Jul 17, 2019 | 124.52 | 125.01 | 124.13 | 124.23 | 53,792 | -0.53(-0.42%) |
Jul 16, 2019 | 125.29 | 125.47 | 124.52 | 124.76 | 100,984 | -0.43(-0.34%) |
Jul 15, 2019 | 126.26 | 126.26 | 124.98 | 125.19 | 95,401 | -0.87(-0.69%) |
Jul 12, 2019 | 125.66 | 126.15 | 125.34 | 126.06 | 24,504 | +0.65(+0.52%) |
Jul 11, 2019 | 124.69 | 125.52 | 124.48 | 125.41 | 55,546 | +1.18(+0.95%) |
Jul 10, 2019 | 124.76 | 125.23 | 124.13 | 124.23 | 114,634 | -0.46(-0.37%) |
Jul 09, 2019 | 123.20 | 124.72 | 123.20 | 124.69 | 43,680 | +0.74(+0.60%) |
Jul 08, 2019 | 124.09 | 124.53 | 123.77 | 123.95 | 38,789 | -0.96(-0.77%) |
Jul 05, 2019 | 124.69 | 125.14 | 124.31 | 124.91 | 67,387 | +0.52(+0.42%) |
Jul 03, 2019 | 123.78 | 124.39 | 123.66 | 124.39 | 53,712 | +0.83(+0.67%) |
Jul 02, 2019 | 123.71 | 123.74 | 122.88 | 123.55 | 63,434 | -0.16(-0.13%) |
Jul 01, 2019 | 123.96 | 124.40 | 123.06 | 123.71 | 96,586 | +1.32(+1.08%) |
Jun 28, 2019 | 121.93 | 122.65 | 121.51 | 122.39 | 72,200 | +1.93(+1.60%) |
Jun 27, 2019 | 120.04 | 120.74 | 119.99 | 120.46 | 83,056 | +0.87(+0.73%) |
Jun 26, 2019 | 119.78 | 120.37 | 119.53 | 119.59 | 121,224 | +0.23(+0.19%) |
Jun 25, 2019 | 120.25 | 120.28 | 119.10 | 119.37 | 189,449 | -0.91(-0.76%) |
Jun 24, 2019 | 120.86 | 121.41 | 120.25 | 120.28 | 1,059,634 | -0.68(-0.56%) |
Jun 21, 2019 | 121.00 | 121.94 | 120.85 | 120.96 | 469,083 | -0.18(-0.15%) |
Jun 20, 2019 | 121.12 | 121.33 | 119.85 | 121.14 | 80,459 | +0.92(+0.77%) |
Jun 19, 2019 | 120.79 | 121.35 | 120.22 | 120.22 | 43,984 | -0.35(-0.29%) |
Jun 18, 2019 | 119.18 | 121.04 | 119.16 | 120.56 | 83,523 | +1.44(+1.21%) |
Jun 17, 2019 | 120.18 | 120.50 | 118.99 | 119.13 | 45,027 | -1.06(-0.88%) |
Jun 14, 2019 | 120.10 | 120.50 | 119.23 | 120.18 | 47,465 | +0.24(+0.20%) |
Jun 13, 2019 | 120.30 | 120.47 | 119.56 | 119.95 | 35,560 | +0.01(+0.01%) |
Jun 12, 2019 | 120.78 | 120.85 | 119.77 | 119.94 | 34,378 | -1.03(-0.85%) |
Jun 11, 2019 | 121.76 | 122.03 | 120.55 | 120.97 | 51,734 | -0.07(-0.06%) |
Jun 10, 2019 | 120.90 | 121.91 | 120.90 | 121.04 | 46,760 | +1.25(+1.04%) |
Jun 07, 2019 | 119.68 | 120.36 | 119.58 | 119.79 | 38,016 | +0.05(+0.04%) |
Jun 06, 2019 | 119.14 | 120.16 | 118.77 | 119.75 | 46,649 | +0.55(+0.47%) |
Jun 05, 2019 | 118.63 | 119.26 | 117.64 | 119.19 | 70,990 | +0.78(+0.66%) |
Jun 04, 2019 | 116.03 | 118.47 | 115.98 | 118.41 | 56,545 | +3.74(+3.26%) |
Jun 03, 2019 | 114.69 | 115.71 | 113.97 | 114.67 | 109,540 | -0.10(-0.09%) |
May 31, 2019 | 114.99 | 115.58 | 114.71 | 114.77 | 64,606 | -1.78(-1.53%) |
May 30, 2019 | 117.57 | 117.93 | 115.95 | 116.55 | 56,922 | -0.83(-0.71%) |
May 29, 2019 | 116.46 | 117.49 | 115.94 | 117.38 | 71,446 | +0.03(+0.02%) |
May 28, 2019 | 118.16 | 118.79 | 117.35 | 117.35 | 76,163 | -1.03(-0.87%) |
May 24, 2019 | 118.03 | 118.57 | 117.70 | 118.38 | 30,435 | +1.06(+0.90%) |
May 23, 2019 | 118.19 | 118.19 | 116.58 | 117.33 | 95,547 | -2.08(-1.74%) |
May 22, 2019 | 119.70 | 120.08 | 119.40 | 119.40 | 41,577 | -0.72(-0.60%) |
May 21, 2019 | 119.75 | 120.20 | 119.67 | 120.12 | 40,765 | +1.01(+0.85%) |
May 20, 2019 | 118.43 | 119.56 | 118.43 | 119.11 | 39,265 | +0.22(+0.18%) |
May 17, 2019 | 118.53 | 119.97 | 118.53 | 118.89 | 58,123 | -0.82(-0.68%) |
May 16, 2019 | 118.66 | 120.30 | 118.66 | 119.71 | 58,750 | +1.45(+1.22%) |
May 15, 2019 | 117.58 | 118.90 | 117.19 | 118.26 | 55,485 | -0.45(-0.38%) |
May 14, 2019 | 117.62 | 119.61 | 117.62 | 118.72 | 72,517 | +1.45(+1.23%) |
May 13, 2019 | 118.51 | 118.87 | 116.93 | 117.27 | 100,988 | -3.93(-3.24%) |
May 10, 2019 | 119.87 | 121.47 | 118.84 | 121.20 | 71,967 | +0.57(+0.48%) |
May 09, 2019 | 119.45 | 120.69 | 118.76 | 120.63 | 55,565 | -0.21(-0.17%) |
May 08, 2019 | 120.85 | 121.75 | 120.68 | 120.84 | 35,886 | -0.37(-0.31%) |
May 07, 2019 | 122.13 | 122.34 | 120.36 | 121.21 | 72,932 | -2.29(-1.86%) |
May 06, 2019 | 121.43 | 123.83 | 121.11 | 123.50 | 130,471 | -0.36(-0.29%) |
May 03, 2019 | 123.30 | 124.04 | 123.19 | 123.86 | 45,487 | +1.17(+0.96%) |
May 02, 2019 | 122.52 | 123.15 | 121.83 | 122.69 | 46,925 | +0.11(+0.09%) |
May 01, 2019 | 123.93 | 124.31 | 122.58 | 122.58 | 83,918 | -1.18(-0.96%) |
Apr 30, 2019 | 123.83 | 124.25 | 123.04 | 123.76 | 60,008 | +0.10(+0.08%) |
Apr 29, 2019 | 122.64 | 124.28 | 122.64 | 123.66 | 48,964 | +1.14(+0.93%) |
Apr 26, 2019 | 121.52 | 122.57 | 121.33 | 122.52 | 37,796 | +1.07(+0.88%) |
Apr 25, 2019 | 120.80 | 121.89 | 120.52 | 121.45 | 63,108 | +0.11(+0.09%) |
Apr 24, 2019 | 121.04 | 121.65 | 120.71 | 121.34 | 35,361 | -0.03(-0.02%) |
Apr 23, 2019 | 120.45 | 121.47 | 120.08 | 121.37 | 54,075 | +0.73(+0.60%) |
Apr 22, 2019 | 120.37 | 120.77 | 120.15 | 120.64 | 35,997 | -0.16(-0.14%) |
Apr 18, 2019 | 121.21 | 121.21 | 120.46 | 120.80 | 46,806 | -0.38(-0.32%) |
Apr 17, 2019 | 120.77 | 121.35 | 120.22 | 121.18 | 74,504 | +0.59(+0.49%) |
Apr 16, 2019 | 119.37 | 120.71 | 119.31 | 120.59 | 59,937 | +1.37(+1.15%) |
Apr 15, 2019 | 119.76 | 119.89 | 118.84 | 119.22 | 78,023 | -0.66(-0.55%) |
Apr 12, 2019 | 119.20 | 120.34 | 118.76 | 119.88 | 98,667 | +2.25(+1.91%) |
Apr 11, 2019 | 117.69 | 118.27 | 117.11 | 117.63 | 63,534 | +0.28(+0.24%) |
Apr 10, 2019 | 117.01 | 117.41 | 116.52 | 117.35 | 54,140 | +0.53(+0.45%) |
Apr 09, 2019 | 117.30 | 117.31 | 116.52 | 116.82 | 80,420 | -1.08(-0.92%) |
Apr 08, 2019 | 117.34 | 117.91 | 117.10 | 117.91 | 53,157 | +0.31(+0.26%) |
Apr 05, 2019 | 117.94 | 118.15 | 117.38 | 117.60 | 36,588 | -0.04(-0.03%) |
Apr 04, 2019 | 117.03 | 117.82 | 117.03 | 117.63 | 57,902 | +0.66(+0.57%) |
Apr 03, 2019 | 117.24 | 117.78 | 116.52 | 116.97 | 187,079 | +0.45(+0.38%) |
Apr 02, 2019 | 116.12 | 116.75 | 115.93 | 116.52 | 96,513 | +0.25(+0.22%) |
Apr 01, 2019 | 114.42 | 116.40 | 114.42 | 116.27 | 74,303 | +2.68(+2.36%) |
Mar 29, 2019 | 114.15 | 114.22 | 113.14 | 113.59 | 99,546 | +0.40(+0.35%) |
Mar 28, 2019 | 112.33 | 113.22 | 112.06 | 113.19 | 92,160 | +1.13(+1.01%) |
Mar 27, 2019 | 112.36 | 112.79 | 111.46 | 112.06 | 176,149 | -0.49(-0.44%) |
Mar 26, 2019 | 111.84 | 112.58 | 111.47 | 112.56 | 153,730 | +1.59(+1.44%) |
Mar 25, 2019 | 111.12 | 112.14 | 110.25 | 110.96 | 513,039 | -0.40(-0.36%) |
Mar 22, 2019 | 113.78 | 114.02 | 110.97 | 111.36 | 247,217 | -3.63(-3.16%) |
Mar 21, 2019 | 114.58 | 115.61 | 113.87 | 115.00 | 207,226 | -0.30(-0.26%) |
Mar 20, 2019 | 117.56 | 117.56 | 115.26 | 115.30 | 146,631 | -2.59(-2.20%) |
Mar 19, 2019 | 119.40 | 119.57 | 117.57 | 117.89 | 135,980 | -0.86(-0.73%) |
Mar 18, 2019 | 117.83 | 119.00 | 117.78 | 118.75 | 68,544 | +1.11(+0.95%) |
Mar 15, 2019 | 116.88 | 118.00 | 116.88 | 117.63 | 78,902 | +0.72(+0.62%) |
Mar 14, 2019 | 116.26 | 117.19 | 116.22 | 116.91 | 137,786 | +0.68(+0.58%) |
Mar 13, 2019 | 115.65 | 116.71 | 115.50 | 116.23 | 679,996 | +0.91(+0.79%) |
Mar 12, 2019 | 115.41 | 115.75 | 115.08 | 115.32 | 519,305 | +0.22(+0.19%) |
Mar 11, 2019 | 114.50 | 115.42 | 114.43 | 115.10 | 84,078 | +1.17(+1.03%) |
Mar 08, 2019 | 112.58 | 114.00 | 112.39 | 113.93 | 73,605 | +0.09(+0.08%) |
Mar 07, 2019 | 114.75 | 114.86 | 113.20 | 113.84 | 142,178 | -1.34(-1.16%) |
Mar 06, 2019 | 116.03 | 116.25 | 115.08 | 115.18 | 67,715 | -0.96(-0.83%) |
Mar 05, 2019 | 116.44 | 116.44 | 115.27 | 116.14 | 96,518 | -0.28(-0.24%) |
Mar 04, 2019 | 117.50 | 118.15 | 115.48 | 116.43 | 88,500 | -0.79(-0.67%) |
Mar 01, 2019 | 117.42 | 118.24 | 116.83 | 117.21 | 76,585 | +0.76(+0.65%) |
Feb 28, 2019 | 116.76 | 116.97 | 116.37 | 116.45 | 64,561 | -0.21(-0.18%) |
Feb 27, 2019 | 115.94 | 116.76 | 115.80 | 116.66 | 57,056 | +0.55(+0.48%) |
Feb 26, 2019 | 115.69 | 116.80 | 115.53 | 116.11 | 42,597 | -0.20(-0.17%) |
Feb 25, 2019 | 116.68 | 117.43 | 116.25 | 116.31 | 78,464 | +0.35(+0.30%) |
Feb 22, 2019 | 115.85 | 116.10 | 115.59 | 115.95 | 52,969 | +0.25(+0.21%) |
Feb 21, 2019 | 116.13 | 116.33 | 115.32 | 115.71 | 54,751 | -0.68(-0.58%) |
Feb 20, 2019 | 115.62 | 116.39 | 115.38 | 116.39 | 40,946 | +0.74(+0.64%) |
Feb 19, 2019 | 115.07 | 115.97 | 114.73 | 115.65 | 59,387 | +0.12(+0.10%) |
Feb 15, 2019 | 114.21 | 115.57 | 114.21 | 115.53 | 51,093 | +2.23(+1.97%) |
Feb 14, 2019 | 113.48 | 113.98 | 112.43 | 113.30 | 62,839 | -0.91(-0.79%) |
Feb 13, 2019 | 114.28 | 115.06 | 114.18 | 114.21 | 74,742 | +0.37(+0.33%) |
Feb 12, 2019 | 112.92 | 114.22 | 112.92 | 113.83 | 107,073 | +1.67(+1.49%) |
Feb 11, 2019 | 112.33 | 112.62 | 111.87 | 112.17 | 177,377 | +0.16(+0.15%) |
Feb 08, 2019 | 111.97 | 112.30 | 110.63 | 112.00 | 183,628 | -0.50(-0.44%) |
Feb 07, 2019 | 113.17 | 113.19 | 111.58 | 112.50 | 91,293 | -0.75(-0.66%) |
Feb 06, 2019 | 113.10 | 113.77 | 112.91 | 113.25 | 66,390 | -0.17(-0.15%) |
Feb 05, 2019 | 113.77 | 113.77 | 112.91 | 113.43 | 73,587 | -0.08(-0.07%) |
Feb 04, 2019 | 112.92 | 113.51 | 112.46 | 113.51 | 61,565 | +0.67(+0.59%) |