Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 119.23 | 119.52 | 115.99 | 116.15 | 370,000 | -3.63(-3.03%) |
Jan 30, 2020 | 117.98 | 119.99 | 117.78 | 119.78 | 242,904 | +0.54(+0.45%) |
Jan 29, 2020 | 120.18 | 120.73 | 118.77 | 119.23 | 280,527 | +0.05(+0.04%) |
Jan 28, 2020 | 119.76 | 119.79 | 118.25 | 119.19 | 244,574 | +0.37(+0.31%) |
Jan 27, 2020 | 118.30 | 119.62 | 116.72 | 118.82 | 356,116 | -0.90(-0.75%) |
Jan 24, 2020 | 121.70 | 121.70 | 119.04 | 119.72 | 242,438 | -1.27(-1.05%) |
Jan 23, 2020 | 119.64 | 121.83 | 119.04 | 120.99 | 479,744 | +0.72(+0.60%) |
Jan 22, 2020 | 122.05 | 122.17 | 119.83 | 120.27 | 312,012 | -0.56(-0.46%) |
Jan 21, 2020 | 121.30 | 121.62 | 119.38 | 120.83 | 518,430 | -0.65(-0.54%) |
Jan 17, 2020 | 121.17 | 122.14 | 120.76 | 121.48 | 573,267 | +0.87(+0.72%) |
Jan 16, 2020 | 119.97 | 121.65 | 119.00 | 120.61 | 404,010 | +1.24(+1.04%) |
Jan 15, 2020 | 116.75 | 120.23 | 116.75 | 119.37 | 800,768 | +2.57(+2.20%) |
Jan 14, 2020 | 118.42 | 119.00 | 116.44 | 116.80 | 616,501 | -1.61(-1.36%) |
Jan 13, 2020 | 119.37 | 120.25 | 117.97 | 118.42 | 1,150,560 | -0.92(-0.78%) |
Jan 10, 2020 | 120.68 | 121.77 | 118.91 | 119.34 | 1,185,860 | -2.15(-1.77%) |
Jan 09, 2020 | 129.69 | 129.93 | 121.32 | 121.49 | 2,484,702 | -19.39(-13.76%) |
Jan 08, 2020 | 137.81 | 141.30 | 137.51 | 140.88 | 789,075 | +2.72(+1.97%) |
Jan 07, 2020 | 135.94 | 139.32 | 135.94 | 138.16 | 616,785 | +1.15(+0.84%) |
Jan 06, 2020 | 136.46 | 137.72 | 135.81 | 137.01 | 335,222 | -0.43(-0.32%) |
Jan 03, 2020 | 135.31 | 137.80 | 133.96 | 137.44 | 356,987 | +0.02(+0.01%) |
Jan 02, 2020 | 136.72 | 137.66 | 135.39 | 137.43 | 357,158 | +1.59(+1.17%) |
Dec 31, 2019 | 135.68 | 137.36 | 134.77 | 135.84 | 273,378 | +0.16(+0.12%) |
Dec 30, 2019 | 135.53 | 136.56 | 134.71 | 135.68 | 182,979 | +0.12(+0.09%) |
Dec 27, 2019 | 136.07 | 136.91 | 135.23 | 135.56 | 350,587 | -0.16(-0.12%) |
Dec 26, 2019 | 134.84 | 135.83 | 134.46 | 135.72 | 115,525 | +1.31(+0.97%) |
Dec 24, 2019 | 135.10 | 135.10 | 134.29 | 134.41 | 91,532 | -0.50(-0.37%) |
Dec 23, 2019 | 134.44 | 134.93 | 133.00 | 134.91 | 190,041 | +0.57(+0.43%) |
Dec 20, 2019 | 135.70 | 135.70 | 133.66 | 134.34 | 685,529 | +0.00(+0.00%) |
Dec 19, 2019 | 135.48 | 135.48 | 133.16 | 134.34 | 414,674 | -1.65(-1.22%) |
Dec 18, 2019 | 135.29 | 136.16 | 133.70 | 136.00 | 328,858 | +1.11(+0.83%) |
Dec 17, 2019 | 131.23 | 135.07 | 130.30 | 134.88 | 383,833 | +4.65(+3.57%) |
Dec 16, 2019 | 129.44 | 131.34 | 128.60 | 130.24 | 393,504 | +1.49(+1.15%) |
Dec 13, 2019 | 130.86 | 131.27 | 127.74 | 128.75 | 265,353 | -2.29(-1.75%) |
Dec 12, 2019 | 130.00 | 131.12 | 129.46 | 131.05 | 334,911 | +1.56(+1.21%) |
Dec 11, 2019 | 131.26 | 132.52 | 128.34 | 129.48 | 338,399 | -1.96(-1.49%) |
Dec 10, 2019 | 130.47 | 131.53 | 129.72 | 131.44 | 279,384 | +0.51(+0.39%) |
Dec 09, 2019 | 131.49 | 132.33 | 130.22 | 130.93 | 222,023 | -0.78(-0.59%) |
Dec 06, 2019 | 132.77 | 134.09 | 130.63 | 131.71 | 378,829 | +0.40(+0.31%) |
Dec 05, 2019 | 127.82 | 131.47 | 127.82 | 131.30 | 418,315 | +4.00(+3.14%) |
Dec 04, 2019 | 127.20 | 128.94 | 127.05 | 127.31 | 424,452 | +1.13(+0.90%) |
Dec 03, 2019 | 126.33 | 126.75 | 124.79 | 126.17 | 320,403 | -2.45(-1.91%) |
Dec 02, 2019 | 129.12 | 131.00 | 128.06 | 128.62 | 267,580 | -0.11(-0.08%) |
Nov 29, 2019 | 130.66 | 131.27 | 128.58 | 128.73 | 200,437 | -2.39(-1.82%) |
Nov 27, 2019 | 131.09 | 131.21 | 129.02 | 131.12 | 339,006 | +1.00(+0.77%) |
Nov 26, 2019 | 127.77 | 130.19 | 127.12 | 130.12 | 695,802 | +2.68(+2.10%) |
Nov 25, 2019 | 126.24 | 128.95 | 125.65 | 127.44 | 291,356 | +2.13(+1.70%) |
Nov 22, 2019 | 125.09 | 125.83 | 124.19 | 125.32 | 258,140 | +0.50(+0.40%) |
Nov 21, 2019 | 125.62 | 126.64 | 123.38 | 124.81 | 169,028 | -0.66(-0.53%) |
Nov 20, 2019 | 125.64 | 127.17 | 125.11 | 125.47 | 294,010 | -0.52(-0.41%) |
Nov 19, 2019 | 126.98 | 127.47 | 125.95 | 126.00 | 257,650 | -0.57(-0.45%) |
Nov 18, 2019 | 125.40 | 126.87 | 124.44 | 126.57 | 245,487 | +0.20(+0.16%) |
Nov 15, 2019 | 125.89 | 126.95 | 125.35 | 126.37 | 308,529 | +1.53(+1.22%) |
Nov 14, 2019 | 122.79 | 125.34 | 122.69 | 124.84 | 224,935 | +1.71(+1.39%) |
Nov 13, 2019 | 123.23 | 125.53 | 122.83 | 123.13 | 390,171 | -0.94(-0.76%) |
Nov 12, 2019 | 125.44 | 126.72 | 123.97 | 124.08 | 528,819 | -1.03(-0.83%) |
Nov 11, 2019 | 124.61 | 126.18 | 123.71 | 125.11 | 187,286 | -0.96(-0.76%) |
Nov 08, 2019 | 125.44 | 126.54 | 124.32 | 126.08 | 226,545 | -0.06(-0.05%) |
Nov 07, 2019 | 128.35 | 129.25 | 125.67 | 126.13 | 242,236 | -0.87(-0.68%) |
Nov 06, 2019 | 129.32 | 130.31 | 125.91 | 127.00 | 610,252 | -2.76(-2.12%) |
Nov 05, 2019 | 128.75 | 129.95 | 128.10 | 129.76 | 464,954 | +0.99(+0.76%) |
Nov 04, 2019 | 125.87 | 129.20 | 125.37 | 128.77 | 408,587 | +4.75(+3.83%) |
Nov 01, 2019 | 124.26 | 125.34 | 123.64 | 124.02 | 291,055 | +1.18(+0.96%) |
Oct 31, 2019 | 126.39 | 126.59 | 121.87 | 122.84 | 304,200 | -3.78(-2.99%) |
Oct 30, 2019 | 126.00 | 127.01 | 123.88 | 126.62 | 325,890 | +0.64(+0.51%) |
Oct 29, 2019 | 124.62 | 126.69 | 124.37 | 125.98 | 366,866 | +0.42(+0.34%) |
Oct 28, 2019 | 123.55 | 126.30 | 123.55 | 125.55 | 286,621 | +2.61(+2.12%) |
Oct 25, 2019 | 122.84 | 124.12 | 122.35 | 122.94 | 191,700 | +0.60(+0.49%) |
Oct 24, 2019 | 125.86 | 125.87 | 121.72 | 122.34 | 407,563 | -2.94(-2.35%) |
Oct 23, 2019 | 123.30 | 125.60 | 123.23 | 125.29 | 309,645 | +1.78(+1.44%) |
Oct 22, 2019 | 122.06 | 124.88 | 120.76 | 123.51 | 352,729 | +1.58(+1.30%) |
Oct 21, 2019 | 121.91 | 123.33 | 121.43 | 121.92 | 304,885 | +0.92(+0.76%) |
Oct 18, 2019 | 120.76 | 122.35 | 120.22 | 121.01 | 301,824 | -0.27(-0.22%) |
Oct 17, 2019 | 122.54 | 123.24 | 119.99 | 121.27 | 352,204 | +0.07(+0.06%) |
Oct 16, 2019 | 118.33 | 122.02 | 117.60 | 121.20 | 481,395 | -1.48(-1.21%) |
Oct 15, 2019 | 120.66 | 123.35 | 120.30 | 122.69 | 450,367 | +2.69(+2.24%) |
Oct 14, 2019 | 119.40 | 121.00 | 119.30 | 120.00 | 232,960 | +0.02(+0.02%) |
Oct 11, 2019 | 120.50 | 122.16 | 119.71 | 119.98 | 344,957 | +1.96(+1.66%) |
Oct 10, 2019 | 116.88 | 119.79 | 116.63 | 118.03 | 358,726 | +1.39(+1.19%) |
Oct 09, 2019 | 116.69 | 117.83 | 115.45 | 116.64 | 271,864 | +1.47(+1.27%) |
Oct 08, 2019 | 116.03 | 117.11 | 114.30 | 115.17 | 472,419 | -2.30(-1.96%) |
Oct 07, 2019 | 118.83 | 120.08 | 117.34 | 117.48 | 423,239 | -1.65(-1.39%) |
Oct 04, 2019 | 118.17 | 119.25 | 116.02 | 119.13 | 596,759 | +1.00(+0.85%) |
Oct 03, 2019 | 113.76 | 118.84 | 113.72 | 118.12 | 1,169,358 | +5.07(+4.49%) |
Oct 02, 2019 | 104.62 | 115.43 | 104.18 | 113.05 | 3,314,087 | -14.25(-11.19%) |
Oct 01, 2019 | 133.47 | 134.74 | 126.85 | 127.30 | 492,909 | -5.24(-3.95%) |
Sep 30, 2019 | 129.83 | 133.51 | 129.83 | 132.54 | 536,864 | +2.46(+1.89%) |
Sep 27, 2019 | 129.72 | 130.90 | 127.11 | 130.08 | 576,928 | +1.60(+1.25%) |
Sep 26, 2019 | 128.94 | 130.68 | 128.13 | 128.48 | 1,046,517 | +0.45(+0.35%) |
Sep 25, 2019 | 128.25 | 131.63 | 127.93 | 128.03 | 886,405 | -0.40(-0.31%) |
Sep 24, 2019 | 133.46 | 134.62 | 128.13 | 128.43 | 430,970 | -6.45(-4.78%) |
Sep 23, 2019 | 132.68 | 135.75 | 131.69 | 134.88 | 252,703 | +1.57(+1.18%) |
Sep 20, 2019 | 133.10 | 135.35 | 132.85 | 133.31 | 461,807 | +0.69(+0.52%) |
Sep 19, 2019 | 132.23 | 133.70 | 130.87 | 132.62 | 166,215 | +0.74(+0.56%) |
Sep 18, 2019 | 131.85 | 132.53 | 130.17 | 131.88 | 256,575 | -1.04(-0.78%) |
Sep 17, 2019 | 135.46 | 135.46 | 132.13 | 132.92 | 227,027 | -3.20(-2.35%) |
Sep 16, 2019 | 135.93 | 137.17 | 134.69 | 136.12 | 227,814 | -0.72(-0.52%) |
Sep 13, 2019 | 135.41 | 137.29 | 133.68 | 136.84 | 301,024 | +2.36(+1.75%) |
Sep 12, 2019 | 136.62 | 136.97 | 133.82 | 134.48 | 265,687 | -2.19(-1.60%) |
Sep 11, 2019 | 132.28 | 138.44 | 130.13 | 136.67 | 476,760 | +4.69(+3.55%) |
Sep 10, 2019 | 127.41 | 131.98 | 122.25 | 131.98 | 376,418 | +4.98(+3.92%) |
Sep 09, 2019 | 124.48 | 127.73 | 124.03 | 127.00 | 328,995 | +3.26(+2.64%) |
Sep 06, 2019 | 122.51 | 124.03 | 121.15 | 123.74 | 337,635 | +1.07(+0.87%) |
Sep 05, 2019 | 124.80 | 126.03 | 122.02 | 122.67 | 355,211 | +0.15(+0.12%) |
Sep 04, 2019 | 121.00 | 122.68 | 120.87 | 122.52 | 185,938 | +3.36(+2.82%) |
Sep 03, 2019 | 122.47 | 122.99 | 117.88 | 119.16 | 299,856 | -4.16(-3.37%) |
Aug 30, 2019 | 123.88 | 125.23 | 123.16 | 123.32 | 225,462 | +0.19(+0.15%) |
Aug 29, 2019 | 120.40 | 123.57 | 120.40 | 123.13 | 189,624 | +4.15(+3.49%) |
Aug 28, 2019 | 118.19 | 119.82 | 117.13 | 118.98 | 202,436 | +0.29(+0.24%) |
Aug 27, 2019 | 120.19 | 120.19 | 117.55 | 118.69 | 214,885 | -0.25(-0.21%) |
Aug 26, 2019 | 120.41 | 120.95 | 118.03 | 118.94 | 220,276 | -0.60(-0.50%) |
Aug 23, 2019 | 122.58 | 123.08 | 119.24 | 119.54 | 260,548 | -3.91(-3.17%) |
Aug 22, 2019 | 123.19 | 124.00 | 122.19 | 123.45 | 99,977 | +0.83(+0.67%) |
Aug 21, 2019 | 122.77 | 124.42 | 122.27 | 122.63 | 186,499 | +1.18(+0.97%) |
Aug 20, 2019 | 122.61 | 122.69 | 120.85 | 121.45 | 180,066 | -1.47(-1.19%) |
Aug 19, 2019 | 124.05 | 124.82 | 122.57 | 122.91 | 354,828 | +0.99(+0.81%) |
Aug 16, 2019 | 120.52 | 123.36 | 119.97 | 121.92 | 241,124 | +2.30(+1.92%) |
Aug 15, 2019 | 121.64 | 121.69 | 118.30 | 119.62 | 252,493 | -1.87(-1.54%) |
Aug 14, 2019 | 123.77 | 124.25 | 121.26 | 121.49 | 229,957 | -4.71(-3.73%) |
Aug 13, 2019 | 123.56 | 129.39 | 123.17 | 126.20 | 304,480 | +2.26(+1.83%) |
Aug 12, 2019 | 126.04 | 126.41 | 123.56 | 123.94 | 156,774 | -3.22(-2.53%) |
Aug 09, 2019 | 129.13 | 129.23 | 125.82 | 127.15 | 192,716 | -3.02(-2.32%) |
Aug 08, 2019 | 129.17 | 131.21 | 129.17 | 130.17 | 404,380 | +2.03(+1.58%) |
Aug 07, 2019 | 126.69 | 128.60 | 126.36 | 128.15 | 249,348 | -0.54(-0.42%) |
Aug 06, 2019 | 126.35 | 128.93 | 125.82 | 128.69 | 186,059 | +3.26(+2.60%) |
Aug 05, 2019 | 125.98 | 126.76 | 124.09 | 125.43 | 333,765 | -3.15(-2.45%) |
Aug 02, 2019 | 128.79 | 129.69 | 127.52 | 128.58 | 293,600 | -0.21(-0.16%) |
Aug 01, 2019 | 132.17 | 133.38 | 128.38 | 128.78 | 341,556 | -3.20(-2.42%) |
Jul 31, 2019 | 134.35 | 135.15 | 131.69 | 131.98 | 328,319 | -2.18(-1.63%) |
Jul 30, 2019 | 131.79 | 134.28 | 131.79 | 134.16 | 260,662 | +1.55(+1.17%) |
Jul 29, 2019 | 132.84 | 133.21 | 131.38 | 132.61 | 226,150 | -0.63(-0.47%) |
Jul 26, 2019 | 131.86 | 133.50 | 131.38 | 133.24 | 282,616 | +1.55(+1.18%) |
Jul 25, 2019 | 132.59 | 133.81 | 131.34 | 131.69 | 235,850 | -1.23(-0.92%) |
Jul 24, 2019 | 130.93 | 133.54 | 130.21 | 132.91 | 282,070 | +1.38(+1.05%) |
Jul 23, 2019 | 129.79 | 131.75 | 128.81 | 131.54 | 320,066 | +2.66(+2.06%) |
Jul 22, 2019 | 129.31 | 130.09 | 128.41 | 128.88 | 339,409 | -0.13(-0.10%) |
Jul 19, 2019 | 129.25 | 130.77 | 128.93 | 129.01 | 372,720 | +0.37(+0.29%) |
Jul 18, 2019 | 129.10 | 129.22 | 127.78 | 128.64 | 248,170 | -0.33(-0.26%) |
Jul 17, 2019 | 130.66 | 131.17 | 128.68 | 128.97 | 385,287 | -1.74(-1.33%) |
Jul 16, 2019 | 130.79 | 132.67 | 130.56 | 130.71 | 426,935 | -0.23(-0.17%) |
Jul 15, 2019 | 128.91 | 131.16 | 127.71 | 130.94 | 546,000 | +2.60(+2.03%) |
Jul 12, 2019 | 126.44 | 129.19 | 126.26 | 128.33 | 441,695 | +2.58(+2.05%) |
Jul 11, 2019 | 125.89 | 126.61 | 124.22 | 125.75 | 528,751 | +0.06(+0.05%) |
Jul 10, 2019 | 128.40 | 128.96 | 125.16 | 125.69 | 533,205 | -1.99(-1.56%) |
Jul 09, 2019 | 128.32 | 129.41 | 126.99 | 127.69 | 439,832 | -1.46(-1.13%) |
Jul 08, 2019 | 127.54 | 130.58 | 127.08 | 129.15 | 565,980 | +0.77(+0.60%) |
Jul 05, 2019 | 131.45 | 132.51 | 124.86 | 128.38 | 854,887 | -4.40(-3.31%) |
Jul 03, 2019 | 127.72 | 134.33 | 127.61 | 132.78 | 635,312 | +5.13(+4.02%) |
Jul 02, 2019 | 125.66 | 131.16 | 118.62 | 127.66 | 3,524,647 | -10.87(-7.85%) |
Jul 01, 2019 | 137.44 | 139.49 | 136.57 | 138.53 | 600,801 | +3.06(+2.26%) |
Jun 28, 2019 | 132.22 | 136.06 | 131.79 | 135.48 | 573,929 | +3.59(+2.73%) |
Jun 27, 2019 | 132.84 | 133.11 | 131.27 | 131.88 | 369,285 | -0.28(-0.22%) |
Jun 26, 2019 | 131.93 | 133.34 | 131.21 | 132.17 | 308,046 | +0.89(+0.68%) |
Jun 25, 2019 | 133.06 | 133.40 | 131.06 | 131.27 | 268,761 | -1.74(-1.31%) |
Jun 24, 2019 | 132.63 | 134.63 | 131.15 | 133.01 | 524,368 | +1.21(+0.92%) |
Jun 21, 2019 | 131.63 | 132.81 | 130.88 | 131.80 | 324,629 | -0.03(-0.02%) |
Jun 20, 2019 | 130.66 | 132.94 | 130.01 | 131.83 | 355,806 | +1.64(+1.26%) |
Jun 19, 2019 | 132.51 | 132.51 | 129.17 | 130.19 | 287,143 | -1.94(-1.46%) |
Jun 18, 2019 | 131.44 | 134.33 | 131.25 | 132.13 | 359,184 | +2.64(+2.04%) |
Jun 17, 2019 | 130.92 | 131.92 | 129.05 | 129.48 | 218,432 | -1.66(-1.27%) |
Jun 14, 2019 | 132.50 | 132.86 | 129.36 | 131.14 | 172,239 | -1.97(-1.48%) |
Jun 13, 2019 | 132.07 | 133.56 | 130.23 | 133.12 | 202,135 | +1.85(+1.41%) |
Jun 12, 2019 | 130.75 | 131.69 | 129.70 | 131.27 | 338,885 | +0.06(+0.04%) |
Jun 11, 2019 | 132.75 | 134.44 | 130.36 | 131.21 | 277,092 | -0.45(-0.34%) |
Jun 10, 2019 | 129.00 | 132.75 | 129.00 | 131.66 | 208,230 | +3.29(+2.56%) |
Jun 07, 2019 | 129.66 | 130.13 | 128.14 | 128.37 | 287,473 | -0.49(-0.38%) |
Jun 06, 2019 | 131.02 | 131.57 | 128.65 | 128.87 | 327,172 | -2.08(-1.59%) |
Jun 05, 2019 | 129.57 | 131.61 | 127.05 | 130.95 | 420,886 | +1.40(+1.08%) |
Jun 04, 2019 | 125.01 | 129.77 | 124.39 | 129.55 | 453,636 | +5.82(+4.71%) |
Jun 03, 2019 | 121.48 | 126.04 | 121.48 | 123.73 | 473,316 | +2.24(+1.84%) |
May 31, 2019 | 122.76 | 122.88 | 118.43 | 121.49 | 837,175 | -9.24(-7.07%) |
May 30, 2019 | 130.03 | 131.61 | 128.55 | 130.73 | 196,616 | +1.25(+0.96%) |
May 29, 2019 | 132.08 | 132.08 | 128.62 | 129.48 | 217,363 | -3.29(-2.48%) |
May 28, 2019 | 132.87 | 134.78 | 132.07 | 132.78 | 288,108 | -0.34(-0.26%) |
May 24, 2019 | 135.21 | 135.21 | 132.98 | 133.12 | 249,503 | -0.77(-0.57%) |
May 23, 2019 | 134.28 | 134.86 | 132.42 | 133.88 | 235,848 | -2.55(-1.87%) |
May 22, 2019 | 133.71 | 136.58 | 133.71 | 136.44 | 296,274 | +1.70(+1.26%) |
May 21, 2019 | 133.45 | 136.03 | 133.34 | 134.74 | 240,964 | +2.33(+1.76%) |
May 20, 2019 | 131.37 | 132.80 | 130.37 | 132.41 | 310,709 | -0.26(-0.20%) |
May 17, 2019 | 134.12 | 134.95 | 132.59 | 132.68 | 209,497 | -2.89(-2.13%) |
May 16, 2019 | 135.26 | 136.84 | 134.24 | 135.56 | 359,908 | +1.24(+0.92%) |
May 15, 2019 | 133.64 | 135.16 | 131.93 | 134.33 | 352,850 | -0.65(-0.48%) |
May 14, 2019 | 136.21 | 137.11 | 134.72 | 134.97 | 255,165 | -0.59(-0.43%) |
May 13, 2019 | 138.27 | 138.65 | 135.07 | 135.56 | 202,354 | -5.45(-3.87%) |
May 10, 2019 | 140.40 | 141.63 | 138.13 | 141.02 | 153,203 | +0.34(+0.24%) |
May 09, 2019 | 141.21 | 141.38 | 138.58 | 140.67 | 307,964 | -1.41(-1.00%) |
May 08, 2019 | 141.03 | 143.72 | 140.83 | 142.09 | 240,917 | +0.82(+0.58%) |
May 07, 2019 | 141.32 | 142.30 | 140.04 | 141.26 | 273,376 | -1.67(-1.17%) |
May 06, 2019 | 139.36 | 143.19 | 138.39 | 142.93 | 472,567 | +0.38(+0.27%) |
May 03, 2019 | 141.52 | 143.34 | 141.41 | 142.55 | 402,401 | +0.57(+0.40%) |
May 02, 2019 | 141.83 | 143.23 | 140.58 | 141.98 | 312,654 | +0.20(+0.14%) |
May 01, 2019 | 143.88 | 144.84 | 141.01 | 141.78 | 248,737 | -1.96(-1.37%) |
Apr 30, 2019 | 143.61 | 144.35 | 143.01 | 143.75 | 305,544 | +0.40(+0.28%) |
Apr 29, 2019 | 143.76 | 144.01 | 142.80 | 143.34 | 138,850 | +0.12(+0.08%) |
Apr 26, 2019 | 142.68 | 143.87 | 142.54 | 143.23 | 212,653 | +0.38(+0.27%) |
Apr 25, 2019 | 142.32 | 143.59 | 141.39 | 142.84 | 228,326 | -0.73(-0.51%) |
Apr 24, 2019 | 143.87 | 144.69 | 142.95 | 143.57 | 282,468 | -0.17(-0.12%) |
Apr 23, 2019 | 142.18 | 144.46 | 140.87 | 143.74 | 392,722 | +2.30(+1.63%) |
Apr 22, 2019 | 139.05 | 141.68 | 138.60 | 141.44 | 294,687 | +1.51(+1.08%) |
Apr 18, 2019 | 139.91 | 140.46 | 138.75 | 139.93 | 332,264 | +1.19(+0.86%) |
Apr 17, 2019 | 139.60 | 140.54 | 137.55 | 138.74 | 383,260 | -0.52(-0.37%) |
Apr 16, 2019 | 141.95 | 142.32 | 138.66 | 139.26 | 460,476 | -2.44(-1.72%) |
Apr 15, 2019 | 140.81 | 141.80 | 139.38 | 141.69 | 329,029 | +1.34(+0.96%) |
Apr 12, 2019 | 139.01 | 140.40 | 138.50 | 140.35 | 232,305 | +2.08(+1.51%) |
Apr 11, 2019 | 137.41 | 138.38 | 136.51 | 138.27 | 244,169 | +1.00(+0.73%) |
Apr 10, 2019 | 137.19 | 137.59 | 135.79 | 137.27 | 250,034 | +0.37(+0.27%) |
Apr 09, 2019 | 136.41 | 137.83 | 135.60 | 136.90 | 437,772 | -0.29(-0.21%) |
Apr 08, 2019 | 136.09 | 138.21 | 135.28 | 137.19 | 371,214 | +0.78(+0.57%) |
Apr 05, 2019 | 134.68 | 137.32 | 134.07 | 136.41 | 539,906 | +2.10(+1.56%) |
Apr 04, 2019 | 132.95 | 134.40 | 129.87 | 134.31 | 914,901 | +2.02(+1.53%) |
Apr 03, 2019 | 125.96 | 135.17 | 125.75 | 132.29 | 2,153,169 | +10.70(+8.80%) |
Apr 02, 2019 | 121.50 | 121.91 | 119.44 | 121.59 | 683,557 | +0.23(+0.19%) |
Apr 01, 2019 | 119.22 | 121.56 | 118.76 | 121.37 | 421,090 | +3.58(+3.04%) |
Mar 29, 2019 | 118.49 | 119.16 | 116.98 | 117.79 | 387,073 | +0.52(+0.44%) |
Mar 28, 2019 | 117.57 | 118.46 | 113.99 | 117.27 | 555,102 | +0.27(+0.23%) |
Mar 27, 2019 | 116.22 | 117.94 | 116.22 | 117.00 | 437,367 | +0.39(+0.34%) |
Mar 26, 2019 | 116.87 | 118.56 | 115.68 | 116.61 | 409,074 | +0.32(+0.28%) |
Mar 25, 2019 | 116.48 | 117.61 | 115.70 | 116.28 | 387,734 | -0.46(-0.39%) |
Mar 22, 2019 | 120.36 | 121.55 | 116.57 | 116.75 | 285,593 | -4.14(-3.43%) |
Mar 21, 2019 | 120.72 | 123.28 | 119.30 | 120.89 | 553,135 | +0.15(+0.12%) |
Mar 20, 2019 | 124.82 | 124.82 | 119.08 | 120.74 | 584,486 | -5.40(-4.28%) |
Mar 19, 2019 | 128.68 | 129.05 | 125.47 | 126.14 | 414,865 | -2.18(-1.70%) |
Mar 18, 2019 | 128.18 | 129.37 | 127.27 | 128.32 | 358,692 | -0.01(-0.01%) |
Mar 15, 2019 | 129.23 | 130.08 | 128.06 | 128.33 | 435,267 | -0.63(-0.49%) |
Mar 14, 2019 | 129.42 | 129.82 | 128.47 | 128.96 | 179,381 | -0.92(-0.71%) |
Mar 13, 2019 | 129.19 | 131.12 | 128.61 | 129.88 | 309,726 | +1.33(+1.04%) |
Mar 12, 2019 | 128.34 | 129.19 | 127.47 | 128.54 | 193,811 | +0.51(+0.40%) |
Mar 11, 2019 | 126.62 | 128.22 | 125.80 | 128.03 | 403,795 | +1.51(+1.19%) |
Mar 08, 2019 | 128.28 | 128.73 | 126.24 | 126.52 | 318,706 | -3.39(-2.61%) |
Mar 07, 2019 | 128.96 | 130.29 | 126.86 | 129.91 | 356,822 | +0.77(+0.59%) |
Mar 06, 2019 | 130.91 | 131.12 | 128.76 | 129.14 | 351,769 | +1.65(+1.29%) |
Mar 05, 2019 | 129.89 | 129.90 | 127.41 | 127.49 | 320,620 | -2.55(-1.96%) |
Mar 04, 2019 | 130.13 | 131.48 | 128.99 | 130.04 | 427,267 | +0.22(+0.17%) |
Mar 01, 2019 | 129.10 | 130.27 | 128.22 | 129.83 | 294,763 | +2.12(+1.66%) |
Feb 28, 2019 | 128.30 | 130.01 | 127.39 | 127.71 | 388,084 | -0.99(-0.77%) |
Feb 27, 2019 | 129.21 | 129.36 | 127.79 | 128.70 | 362,793 | -0.81(-0.62%) |
Feb 26, 2019 | 128.08 | 129.76 | 127.64 | 129.50 | 358,799 | +0.31(+0.24%) |
Feb 25, 2019 | 129.04 | 130.81 | 128.85 | 129.19 | 362,459 | +0.98(+0.77%) |
Feb 22, 2019 | 126.43 | 128.36 | 125.90 | 128.21 | 398,689 | +2.40(+1.90%) |
Feb 21, 2019 | 125.84 | 126.83 | 125.23 | 125.81 | 272,529 | -0.37(-0.30%) |
Feb 20, 2019 | 127.71 | 127.81 | 125.55 | 126.19 | 660,982 | -1.17(-0.92%) |
Feb 19, 2019 | 127.88 | 128.75 | 126.66 | 127.36 | 280,222 | -1.30(-1.01%) |
Feb 15, 2019 | 128.51 | 129.91 | 127.52 | 128.66 | 478,467 | +1.18(+0.92%) |
Feb 14, 2019 | 129.08 | 129.60 | 127.14 | 127.48 | 496,344 | -2.12(-1.64%) |
Feb 13, 2019 | 131.80 | 132.41 | 128.72 | 129.60 | 560,524 | -1.71(-1.30%) |
Feb 12, 2019 | 125.75 | 131.63 | 125.48 | 131.31 | 579,091 | +6.72(+5.40%) |
Feb 11, 2019 | 123.68 | 125.90 | 122.70 | 124.59 | 365,847 | +1.35(+1.10%) |
Feb 08, 2019 | 121.31 | 123.37 | 121.31 | 123.23 | 440,972 | +1.00(+0.82%) |
Feb 07, 2019 | 123.63 | 124.55 | 121.00 | 122.23 | 427,395 | -2.23(-1.79%) |
Feb 06, 2019 | 122.35 | 125.49 | 122.35 | 124.46 | 554,279 | +1.75(+1.42%) |
Feb 05, 2019 | 120.00 | 122.89 | 119.82 | 122.71 | 421,577 | +2.90(+2.42%) |
Feb 04, 2019 | 119.38 | 121.03 | 118.95 | 119.81 | 272,125 | +0.12(+0.10%) |