Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.28 | 134.28 | 130.30 | 130.94 | 4,371,902 | -3.50(-2.60%) |
Jan 30, 2020 | 134.14 | 135.01 | 133.62 | 134.44 | 4,370,121 | -0.54(-0.40%) |
Jan 29, 2020 | 135.28 | 136.36 | 134.76 | 134.97 | 1,822,675 | +0.12(+0.09%) |
Jan 28, 2020 | 133.62 | 136.23 | 133.62 | 134.86 | 2,623,892 | +1.43(+1.07%) |
Jan 27, 2020 | 132.79 | 134.15 | 132.28 | 133.43 | 2,177,917 | -1.39(-1.03%) |
Jan 24, 2020 | 136.26 | 137.10 | 134.19 | 134.82 | 2,588,119 | -0.99(-0.73%) |
Jan 23, 2020 | 135.75 | 136.30 | 134.78 | 135.81 | 2,087,004 | +0.38(+0.28%) |
Jan 22, 2020 | 135.83 | 136.47 | 135.38 | 135.43 | 3,311,015 | +0.88(+0.66%) |
Jan 21, 2020 | 133.76 | 135.49 | 133.61 | 134.55 | 4,218,465 | +0.48(+0.36%) |
Jan 17, 2020 | 134.26 | 134.26 | 132.02 | 134.06 | 4,076,872 | +0.77(+0.58%) |
Jan 16, 2020 | 132.43 | 133.37 | 131.56 | 133.29 | 4,247,477 | +1.60(+1.22%) |
Jan 15, 2020 | 130.35 | 132.16 | 129.83 | 131.68 | 3,227,039 | +1.85(+1.42%) |
Jan 14, 2020 | 130.21 | 130.54 | 128.84 | 129.83 | 2,124,934 | -0.25(-0.20%) |
Jan 13, 2020 | 129.87 | 130.29 | 128.90 | 130.09 | 4,638,561 | +0.72(+0.56%) |
Jan 10, 2020 | 130.68 | 131.16 | 128.95 | 129.37 | 2,381,631 | -0.89(-0.69%) |
Jan 09, 2020 | 128.50 | 130.38 | 128.07 | 130.26 | 4,534,812 | +2.46(+1.93%) |
Jan 08, 2020 | 126.50 | 128.28 | 126.30 | 127.80 | 3,518,256 | +1.85(+1.47%) |
Jan 07, 2020 | 127.29 | 127.60 | 125.87 | 125.95 | 3,915,718 | -1.97(-1.54%) |
Jan 06, 2020 | 125.90 | 127.92 | 125.61 | 127.92 | 4,043,835 | +1.21(+0.96%) |
Jan 03, 2020 | 125.68 | 127.89 | 125.61 | 126.71 | 2,595,580 | -0.80(-0.63%) |
Jan 02, 2020 | 127.48 | 128.37 | 126.87 | 127.51 | 3,294,040 | +0.74(+0.58%) |
Dec 31, 2019 | 126.09 | 126.80 | 125.55 | 126.77 | 2,727,679 | +0.45(+0.35%) |
Dec 30, 2019 | 126.88 | 127.04 | 125.70 | 126.33 | 2,139,417 | -1.05(-0.82%) |
Dec 27, 2019 | 126.69 | 127.41 | 126.20 | 127.37 | 1,613,282 | +0.96(+0.76%) |
Dec 26, 2019 | 125.99 | 126.56 | 125.85 | 126.42 | 1,008,065 | +0.75(+0.59%) |
Dec 24, 2019 | 126.02 | 126.42 | 125.24 | 125.67 | 937,862 | -0.30(-0.24%) |
Dec 23, 2019 | 126.51 | 126.80 | 125.69 | 125.97 | 1,912,307 | -0.54(-0.43%) |
Dec 20, 2019 | 126.86 | 127.14 | 126.03 | 126.51 | 6,215,919 | +0.66(+0.52%) |
Dec 19, 2019 | 125.45 | 126.29 | 124.77 | 125.85 | 3,789,952 | +0.34(+0.27%) |
Dec 18, 2019 | 126.18 | 126.80 | 125.41 | 125.51 | 4,464,338 | -0.14(-0.11%) |
Dec 17, 2019 | 124.88 | 126.19 | 124.22 | 125.65 | 4,759,491 | +0.77(+0.62%) |
Dec 16, 2019 | 126.66 | 127.31 | 124.18 | 124.88 | 6,522,586 | -1.07(-0.85%) |
Dec 13, 2019 | 124.44 | 126.03 | 123.83 | 125.95 | 2,867,569 | +1.33(+1.07%) |
Dec 12, 2019 | 122.92 | 124.98 | 122.67 | 124.62 | 2,803,548 | +1.44(+1.17%) |
Dec 11, 2019 | 122.84 | 123.43 | 121.85 | 123.18 | 4,349,229 | -0.03(-0.02%) |
Dec 10, 2019 | 124.38 | 124.80 | 123.05 | 123.21 | 2,721,657 | -1.30(-1.04%) |
Dec 09, 2019 | 125.71 | 126.03 | 124.35 | 124.51 | 3,127,711 | -1.47(-1.17%) |
Dec 06, 2019 | 125.10 | 126.36 | 124.79 | 125.98 | 2,723,633 | +1.50(+1.21%) |
Dec 05, 2019 | 123.96 | 124.77 | 123.12 | 124.48 | 3,813,303 | +1.08(+0.88%) |
Dec 04, 2019 | 124.01 | 124.26 | 123.03 | 123.40 | 2,974,023 | -0.44(-0.35%) |
Dec 03, 2019 | 122.40 | 124.13 | 121.98 | 123.83 | 2,516,213 | +0.44(+0.35%) |
Dec 02, 2019 | 125.45 | 125.72 | 122.44 | 123.40 | 4,359,483 | -2.19(-1.74%) |
Nov 29, 2019 | 125.70 | 126.04 | 124.95 | 125.59 | 936,331 | -0.25(-0.20%) |
Nov 27, 2019 | 125.32 | 125.87 | 124.55 | 125.84 | 2,267,458 | +0.81(+0.65%) |
Nov 26, 2019 | 124.88 | 125.94 | 124.46 | 125.03 | 4,722,056 | +0.60(+0.48%) |
Nov 25, 2019 | 123.66 | 125.11 | 123.35 | 124.44 | 2,706,589 | +1.29(+1.05%) |
Nov 22, 2019 | 124.48 | 124.83 | 122.82 | 123.14 | 2,528,161 | -0.92(-0.74%) |
Nov 21, 2019 | 124.83 | 125.37 | 123.91 | 124.06 | 2,011,413 | -0.91(-0.73%) |
Nov 20, 2019 | 125.14 | 126.22 | 124.39 | 124.97 | 2,511,027 | -0.17(-0.14%) |
Nov 19, 2019 | 124.87 | 125.35 | 124.36 | 125.14 | 3,454,677 | +0.56(+0.45%) |
Nov 18, 2019 | 123.40 | 124.93 | 123.18 | 124.58 | 4,391,401 | +1.11(+0.90%) |
Nov 15, 2019 | 124.00 | 124.26 | 122.05 | 123.47 | 4,565,826 | +0.29(+0.24%) |
Nov 14, 2019 | 121.52 | 123.30 | 120.65 | 123.18 | 3,242,671 | +1.53(+1.26%) |
Nov 13, 2019 | 120.33 | 122.29 | 120.19 | 121.65 | 4,451,089 | +1.09(+0.90%) |
Nov 12, 2019 | 120.64 | 121.44 | 120.07 | 120.56 | 4,926,880 | +0.24(+0.20%) |
Nov 11, 2019 | 118.68 | 120.70 | 118.18 | 120.33 | 3,417,457 | +1.52(+1.28%) |
Nov 08, 2019 | 119.73 | 120.23 | 118.40 | 118.81 | 3,149,449 | -1.51(-1.25%) |
Nov 07, 2019 | 119.27 | 121.63 | 119.15 | 120.32 | 3,343,414 | +1.33(+1.12%) |
Nov 06, 2019 | 120.01 | 121.44 | 118.53 | 118.99 | 3,626,487 | -1.18(-0.98%) |
Nov 05, 2019 | 122.80 | 122.94 | 116.54 | 120.17 | 6,492,981 | +1.08(+0.91%) |
Nov 04, 2019 | 122.29 | 122.61 | 119.08 | 119.09 | 5,822,355 | -2.86(-2.35%) |
Nov 01, 2019 | 120.72 | 122.01 | 120.50 | 121.95 | 3,450,962 | +2.17(+1.81%) |
Oct 31, 2019 | 119.93 | 120.94 | 118.99 | 119.78 | 3,724,426 | -0.18(-0.15%) |
Oct 30, 2019 | 119.14 | 120.21 | 118.24 | 119.96 | 2,307,286 | +1.11(+0.93%) |
Oct 29, 2019 | 118.25 | 120.05 | 117.88 | 118.85 | 2,621,512 | +0.47(+0.40%) |
Oct 28, 2019 | 118.05 | 119.36 | 117.22 | 118.38 | 2,886,082 | +0.82(+0.70%) |
Oct 25, 2019 | 116.92 | 118.51 | 116.56 | 117.56 | 2,176,817 | +0.10(+0.09%) |
Oct 24, 2019 | 116.15 | 117.94 | 116.03 | 117.46 | 2,099,574 | +2.04(+1.76%) |
Oct 23, 2019 | 114.14 | 115.64 | 113.64 | 115.43 | 4,141,648 | +1.39(+1.22%) |
Oct 22, 2019 | 117.43 | 118.01 | 113.94 | 114.03 | 3,260,535 | -3.08(-2.63%) |
Oct 21, 2019 | 117.15 | 118.07 | 115.56 | 117.12 | 2,869,764 | +0.45(+0.39%) |
Oct 18, 2019 | 118.67 | 118.91 | 116.37 | 116.66 | 4,607,957 | -2.00(-1.69%) |
Oct 17, 2019 | 120.14 | 120.90 | 118.33 | 118.66 | 2,949,661 | -1.12(-0.93%) |
Oct 16, 2019 | 120.19 | 120.28 | 118.16 | 119.78 | 2,395,692 | -0.95(-0.79%) |
Oct 15, 2019 | 120.63 | 120.94 | 120.08 | 120.73 | 2,419,800 | +0.06(+0.05%) |
Oct 14, 2019 | 119.73 | 120.81 | 119.64 | 120.67 | 1,723,454 | +0.65(+0.54%) |
Oct 11, 2019 | 120.51 | 121.42 | 119.69 | 120.03 | 3,273,090 | +0.45(+0.37%) |
Oct 10, 2019 | 119.66 | 120.33 | 118.34 | 119.58 | 3,273,818 | -0.08(-0.07%) |
Oct 09, 2019 | 118.57 | 119.89 | 118.00 | 119.66 | 2,121,192 | +1.91(+1.62%) |
Oct 08, 2019 | 118.07 | 119.65 | 116.81 | 117.75 | 2,566,988 | -0.95(-0.80%) |
Oct 07, 2019 | 118.80 | 119.23 | 117.86 | 118.70 | 3,973,992 | -0.76(-0.64%) |
Oct 04, 2019 | 118.52 | 119.77 | 118.33 | 119.46 | 4,312,603 | +1.39(+1.18%) |
Oct 03, 2019 | 117.82 | 118.38 | 116.29 | 118.07 | 6,098,615 | +0.45(+0.39%) |
Oct 02, 2019 | 118.42 | 118.95 | 116.40 | 117.62 | 3,860,561 | -1.71(-1.43%) |
Oct 01, 2019 | 121.12 | 121.73 | 119.03 | 119.33 | 3,851,327 | -1.36(-1.13%) |
Sep 30, 2019 | 118.80 | 120.80 | 118.73 | 120.69 | 3,527,760 | +1.89(+1.59%) |
Sep 27, 2019 | 121.74 | 121.74 | 117.73 | 118.80 | 2,354,689 | -2.49(-2.05%) |
Sep 26, 2019 | 121.52 | 122.02 | 120.66 | 121.29 | 2,502,731 | -0.10(-0.08%) |
Sep 25, 2019 | 120.48 | 121.44 | 118.94 | 121.39 | 3,259,749 | +0.57(+0.47%) |
Sep 24, 2019 | 120.53 | 121.71 | 119.54 | 120.82 | 2,839,950 | +1.25(+1.05%) |
Sep 23, 2019 | 119.71 | 120.52 | 119.17 | 119.56 | 3,148,395 | -0.26(-0.22%) |
Sep 20, 2019 | 121.83 | 122.61 | 119.61 | 119.83 | 4,560,436 | -1.90(-1.56%) |
Sep 19, 2019 | 120.80 | 122.48 | 120.68 | 121.73 | 2,782,338 | +0.92(+0.76%) |
Sep 18, 2019 | 122.14 | 122.30 | 118.60 | 120.81 | 3,297,596 | -1.38(-1.13%) |
Sep 17, 2019 | 121.45 | 123.23 | 121.45 | 122.19 | 4,134,555 | +1.23(+1.01%) |
Sep 16, 2019 | 120.06 | 121.66 | 118.64 | 120.96 | 4,338,713 | +1.98(+1.67%) |
Sep 13, 2019 | 120.91 | 121.17 | 118.69 | 118.98 | 3,399,042 | -2.33(-1.92%) |
Sep 12, 2019 | 120.82 | 122.36 | 120.63 | 121.31 | 5,562,441 | +2.27(+1.91%) |
Sep 11, 2019 | 118.55 | 120.16 | 117.96 | 119.03 | 5,009,758 | -0.06(-0.05%) |
Sep 10, 2019 | 121.05 | 121.27 | 117.67 | 119.10 | 5,449,613 | -2.25(-1.85%) |
Sep 09, 2019 | 125.23 | 125.25 | 120.50 | 121.35 | 4,158,591 | -3.47(-2.78%) |
Sep 06, 2019 | 125.99 | 126.66 | 124.73 | 124.82 | 2,412,491 | -1.25(-0.99%) |
Sep 05, 2019 | 128.05 | 128.16 | 125.85 | 126.07 | 4,281,430 | +1.21(+0.97%) |
Sep 04, 2019 | 122.83 | 125.03 | 122.78 | 124.86 | 2,284,295 | +1.04(+0.84%) |
Sep 03, 2019 | 123.32 | 124.60 | 122.83 | 123.82 | 4,075,806 | +0.32(+0.26%) |
Aug 30, 2019 | 125.45 | 125.71 | 123.06 | 123.50 | 3,602,799 | -1.01(-0.81%) |
Aug 29, 2019 | 125.29 | 126.03 | 124.37 | 124.51 | 2,038,790 | +0.29(+0.23%) |
Aug 28, 2019 | 123.18 | 124.77 | 122.22 | 124.22 | 3,209,260 | +0.25(+0.20%) |
Aug 27, 2019 | 123.52 | 124.22 | 122.42 | 123.97 | 3,970,828 | +0.98(+0.80%) |
Aug 26, 2019 | 122.83 | 123.41 | 121.53 | 122.99 | 2,611,507 | +1.07(+0.88%) |
Aug 23, 2019 | 124.70 | 125.44 | 121.27 | 121.92 | 3,993,134 | -3.17(-2.54%) |
Aug 22, 2019 | 125.69 | 125.85 | 123.34 | 125.09 | 3,220,472 | -0.21(-0.17%) |
Aug 21, 2019 | 127.27 | 127.59 | 125.04 | 125.30 | 4,077,372 | -1.29(-1.02%) |
Aug 20, 2019 | 125.62 | 126.81 | 124.62 | 126.59 | 3,108,041 | +0.66(+0.53%) |
Aug 19, 2019 | 126.88 | 127.03 | 125.46 | 125.92 | 4,761,616 | +0.52(+0.42%) |
Aug 16, 2019 | 123.43 | 125.53 | 122.93 | 125.40 | 6,251,874 | +3.06(+2.50%) |
Aug 15, 2019 | 119.53 | 122.57 | 118.83 | 122.34 | 6,689,298 | +3.86(+3.26%) |
Aug 14, 2019 | 120.41 | 120.89 | 117.82 | 118.48 | 4,547,777 | -3.78(-3.09%) |
Aug 13, 2019 | 119.86 | 122.36 | 119.79 | 122.26 | 3,905,779 | +2.16(+1.80%) |
Aug 12, 2019 | 122.91 | 123.89 | 120.00 | 120.11 | 4,639,677 | -3.65(-2.95%) |
Aug 09, 2019 | 123.36 | 124.43 | 123.00 | 123.76 | 6,404,302 | +0.10(+0.08%) |
Aug 08, 2019 | 121.64 | 124.08 | 121.61 | 123.66 | 5,360,965 | +1.73(+1.42%) |
Aug 07, 2019 | 116.99 | 122.26 | 115.73 | 121.93 | 7,596,911 | +3.23(+2.72%) |
Aug 06, 2019 | 118.36 | 120.12 | 116.64 | 118.70 | 8,016,570 | +4.51(+3.95%) |
Aug 05, 2019 | 115.88 | 116.96 | 112.96 | 114.19 | 7,858,551 | -3.82(-3.23%) |
Aug 02, 2019 | 118.53 | 118.64 | 116.88 | 118.01 | 4,981,712 | -0.95(-0.80%) |
Aug 01, 2019 | 121.12 | 121.27 | 118.81 | 118.96 | 10,103,172 | -1.85(-1.53%) |
Jul 31, 2019 | 121.99 | 122.79 | 118.58 | 120.81 | 72,137,768 | -0.40(-0.33%) |
Jul 30, 2019 | 123.11 | 123.81 | 120.85 | 121.21 | 15,229,254 | -2.74(-2.21%) |
Jul 29, 2019 | 122.95 | 124.24 | 122.58 | 123.95 | 5,859,570 | +1.00(+0.81%) |
Jul 26, 2019 | 121.01 | 123.69 | 120.67 | 122.95 | 7,005,743 | +2.84(+2.36%) |
Jul 25, 2019 | 117.36 | 121.02 | 115.82 | 120.11 | 7,021,159 | +2.14(+1.81%) |
Jul 24, 2019 | 118.83 | 118.83 | 115.88 | 117.97 | 3,462,806 | -0.85(-0.72%) |
Jul 23, 2019 | 119.17 | 119.57 | 117.86 | 118.83 | 2,175,585 | -0.03(-0.02%) |
Jul 22, 2019 | 117.86 | 119.72 | 117.82 | 118.85 | 2,409,427 | +1.22(+1.04%) |
Jul 19, 2019 | 119.60 | 119.83 | 117.60 | 117.63 | 2,562,493 | -1.44(-1.21%) |
Jul 18, 2019 | 118.55 | 119.77 | 118.02 | 119.07 | 3,187,757 | +0.66(+0.56%) |
Jul 17, 2019 | 117.80 | 118.66 | 117.46 | 118.41 | 2,176,516 | +0.81(+0.69%) |
Jul 16, 2019 | 118.10 | 118.51 | 117.35 | 117.60 | 3,265,508 | -0.59(-0.50%) |
Jul 15, 2019 | 117.65 | 118.48 | 116.96 | 118.19 | 2,795,031 | +0.91(+0.77%) |
Jul 12, 2019 | 116.01 | 117.39 | 115.80 | 117.28 | 3,031,358 | +1.40(+1.20%) |
Jul 11, 2019 | 115.37 | 115.99 | 114.74 | 115.89 | 2,909,526 | +0.82(+0.71%) |
Jul 10, 2019 | 115.34 | 115.93 | 114.59 | 115.07 | 2,117,554 | -0.07(-0.06%) |
Jul 09, 2019 | 114.82 | 115.60 | 114.36 | 115.14 | 2,407,148 | +0.15(+0.13%) |
Jul 08, 2019 | 114.64 | 115.28 | 114.47 | 114.99 | 2,685,441 | +0.03(+0.02%) |
Jul 05, 2019 | 114.25 | 115.04 | 112.73 | 114.96 | 3,183,235 | +0.16(+0.14%) |
Jul 03, 2019 | 113.69 | 114.85 | 113.49 | 114.80 | 1,882,191 | +1.55(+1.37%) |
Jul 02, 2019 | 113.00 | 113.86 | 112.46 | 113.25 | 2,539,451 | +0.31(+0.27%) |
Jul 01, 2019 | 112.11 | 115.14 | 111.29 | 112.94 | 3,585,618 | +1.71(+1.54%) |
Jun 28, 2019 | 110.15 | 111.61 | 110.08 | 111.23 | 9,923,167 | +1.22(+1.10%) |
Jun 27, 2019 | 110.37 | 110.53 | 109.30 | 110.01 | 2,814,807 | +0.06(+0.06%) |
Jun 26, 2019 | 110.05 | 110.41 | 109.03 | 109.95 | 3,018,252 | +0.01(+0.01%) |
Jun 25, 2019 | 109.98 | 110.96 | 109.67 | 109.94 | 2,594,154 | +0.04(+0.03%) |
Jun 24, 2019 | 111.16 | 111.20 | 109.84 | 109.91 | 2,480,971 | -1.34(-1.21%) |
Jun 21, 2019 | 112.30 | 112.33 | 110.87 | 111.25 | 3,573,240 | -1.07(-0.95%) |
Jun 20, 2019 | 112.42 | 113.57 | 112.09 | 112.32 | 2,792,793 | +0.53(+0.48%) |
Jun 19, 2019 | 111.52 | 112.30 | 110.53 | 111.78 | 2,793,854 | +0.61(+0.55%) |
Jun 18, 2019 | 111.05 | 111.54 | 110.47 | 111.17 | 3,140,996 | +0.99(+0.90%) |
Jun 17, 2019 | 110.31 | 110.74 | 109.49 | 110.19 | 1,873,853 | +0.12(+0.11%) |
Jun 14, 2019 | 109.42 | 110.30 | 109.21 | 110.07 | 2,611,905 | +0.51(+0.46%) |
Jun 13, 2019 | 109.84 | 109.97 | 108.96 | 109.56 | 2,300,294 | +0.22(+0.20%) |
Jun 12, 2019 | 110.05 | 110.05 | 109.04 | 109.34 | 2,062,767 | -0.67(-0.61%) |
Jun 11, 2019 | 111.45 | 111.45 | 109.45 | 110.01 | 3,064,335 | -0.54(-0.49%) |
Jun 10, 2019 | 111.30 | 111.44 | 109.89 | 110.55 | 2,456,396 | -0.23(-0.20%) |
Jun 07, 2019 | 110.29 | 111.24 | 110.29 | 110.78 | 3,322,667 | +0.88(+0.80%) |
Jun 06, 2019 | 110.15 | 110.41 | 108.86 | 109.90 | 2,369,458 | -0.20(-0.18%) |
Jun 05, 2019 | 109.56 | 110.27 | 109.01 | 110.10 | 2,519,693 | +1.40(+1.29%) |
Jun 04, 2019 | 106.18 | 108.77 | 105.60 | 108.70 | 3,059,336 | +3.32(+3.15%) |
Jun 03, 2019 | 109.22 | 109.89 | 104.70 | 105.38 | 4,635,943 | -3.37(-3.10%) |
May 31, 2019 | 107.63 | 109.08 | 107.36 | 108.75 | 4,144,983 | +0.68(+0.63%) |
May 30, 2019 | 107.77 | 108.34 | 106.97 | 108.08 | 2,856,078 | +0.43(+0.40%) |
May 29, 2019 | 107.66 | 107.74 | 106.73 | 107.64 | 2,545,801 | -0.25(-0.23%) |
May 28, 2019 | 107.91 | 109.12 | 107.19 | 107.90 | 4,565,984 | +0.55(+0.51%) |
May 24, 2019 | 109.53 | 110.17 | 107.10 | 107.34 | 3,292,027 | -1.51(-1.39%) |
May 23, 2019 | 108.60 | 108.94 | 107.29 | 108.86 | 3,072,216 | -0.53(-0.49%) |
May 22, 2019 | 108.62 | 110.07 | 108.31 | 109.39 | 3,437,997 | +0.53(+0.49%) |
May 21, 2019 | 108.38 | 109.52 | 108.04 | 108.86 | 4,674,823 | +1.89(+1.77%) |
May 20, 2019 | 106.68 | 107.61 | 106.56 | 106.97 | 2,117,804 | -0.37(-0.35%) |
May 17, 2019 | 106.52 | 108.15 | 106.52 | 107.34 | 2,947,681 | -0.33(-0.31%) |
May 16, 2019 | 106.52 | 108.28 | 106.31 | 107.67 | 3,766,792 | +1.67(+1.58%) |
May 15, 2019 | 104.99 | 106.32 | 104.82 | 106.00 | 2,451,721 | +0.30(+0.28%) |
May 14, 2019 | 104.87 | 106.43 | 104.78 | 105.70 | 3,158,355 | +1.33(+1.27%) |
May 13, 2019 | 103.91 | 104.76 | 103.38 | 104.37 | 3,551,909 | -1.15(-1.09%) |
May 10, 2019 | 104.38 | 105.54 | 103.07 | 105.52 | 2,256,555 | +0.77(+0.73%) |
May 09, 2019 | 104.11 | 104.93 | 103.06 | 104.75 | 3,364,173 | -0.24(-0.23%) |
May 08, 2019 | 104.65 | 105.66 | 104.39 | 104.99 | 3,635,873 | +0.23(+0.22%) |
May 07, 2019 | 105.63 | 105.85 | 103.86 | 104.77 | 3,660,451 | -1.29(-1.22%) |
May 06, 2019 | 104.94 | 106.48 | 104.73 | 106.06 | 2,906,188 | -0.40(-0.37%) |
May 03, 2019 | 106.64 | 106.67 | 105.45 | 106.46 | 3,215,813 | -0.04(-0.03%) |
May 02, 2019 | 105.15 | 106.51 | 104.71 | 106.50 | 5,945,506 | +2.33(+2.24%) |
May 01, 2019 | 104.66 | 106.18 | 104.05 | 104.16 | 7,148,389 | -0.64(-0.61%) |
Apr 30, 2019 | 105.03 | 106.66 | 104.06 | 104.80 | 9,232,676 | +3.97(+3.94%) |
Apr 29, 2019 | 100.07 | 101.11 | 99.41 | 100.84 | 8,339,636 | +0.58(+0.58%) |
Apr 26, 2019 | 101.13 | 101.13 | 99.90 | 100.26 | 3,367,799 | -0.59(-0.58%) |
Apr 25, 2019 | 101.23 | 101.50 | 100.29 | 100.84 | 4,084,034 | -0.44(-0.44%) |
Apr 24, 2019 | 101.94 | 102.25 | 101.28 | 101.29 | 2,600,570 | -0.69(-0.67%) |
Apr 23, 2019 | 101.69 | 102.33 | 101.09 | 101.97 | 3,074,898 | +0.53(+0.53%) |
Apr 22, 2019 | 100.24 | 101.44 | 99.90 | 101.44 | 3,267,621 | +1.19(+1.19%) |
Apr 18, 2019 | 100.41 | 100.81 | 99.69 | 100.25 | 2,299,695 | -0.19(-0.19%) |
Apr 17, 2019 | 101.00 | 101.07 | 100.21 | 100.44 | 2,078,545 | -0.43(-0.43%) |
Apr 16, 2019 | 102.62 | 102.81 | 100.55 | 100.87 | 5,105,305 | -1.41(-1.38%) |
Apr 15, 2019 | 102.18 | 102.33 | 101.47 | 102.28 | 2,140,209 | -0.02(-0.02%) |
Apr 12, 2019 | 102.76 | 102.79 | 102.01 | 102.30 | 3,300,102 | +0.23(+0.23%) |
Apr 11, 2019 | 101.81 | 102.42 | 101.02 | 102.06 | 3,707,824 | +0.47(+0.46%) |
Apr 10, 2019 | 103.43 | 103.43 | 101.23 | 101.59 | 4,064,867 | -1.25(-1.21%) |
Apr 09, 2019 | 102.31 | 103.10 | 101.93 | 102.84 | 3,166,956 | +0.10(+0.10%) |
Apr 08, 2019 | 102.49 | 102.90 | 101.40 | 102.74 | 5,878,926 | +0.23(+0.23%) |
Apr 05, 2019 | 103.28 | 103.58 | 102.38 | 102.51 | 2,806,646 | -0.58(-0.56%) |
Apr 04, 2019 | 103.97 | 104.04 | 102.61 | 103.09 | 2,772,923 | -0.81(-0.78%) |
Apr 03, 2019 | 103.56 | 104.47 | 102.96 | 103.90 | 4,313,016 | +0.73(+0.71%) |
Apr 02, 2019 | 103.06 | 103.25 | 102.37 | 103.17 | 2,813,440 | +0.31(+0.30%) |
Apr 01, 2019 | 102.59 | 103.07 | 101.90 | 102.86 | 3,249,093 | +0.62(+0.60%) |
Mar 29, 2019 | 100.90 | 102.43 | 100.54 | 102.25 | 6,033,632 | +1.74(+1.73%) |
Mar 28, 2019 | 99.90 | 100.56 | 99.16 | 100.51 | 3,447,758 | +1.09(+1.10%) |
Mar 27, 2019 | 99.44 | 99.87 | 98.35 | 99.42 | 4,308,036 | +0.05(+0.05%) |
Mar 26, 2019 | 98.45 | 99.43 | 98.21 | 99.36 | 3,261,003 | +1.35(+1.37%) |
Mar 25, 2019 | 99.81 | 99.87 | 97.93 | 98.02 | 3,832,308 | -1.80(-1.80%) |
Mar 22, 2019 | 99.59 | 100.65 | 98.97 | 99.81 | 7,597,845 | +0.23(+0.23%) |
Mar 21, 2019 | 96.05 | 99.72 | 95.86 | 99.59 | 5,896,941 | +3.08(+3.19%) |
Mar 20, 2019 | 96.31 | 97.27 | 94.81 | 96.51 | 11,850,685 | +0.14(+0.14%) |
Mar 19, 2019 | 97.17 | 97.17 | 95.61 | 96.37 | 7,386,205 | -1.37(-1.41%) |
Mar 18, 2019 | 101.06 | 101.40 | 96.28 | 97.74 | 18,485,080 | -0.69(-0.70%) |
Mar 15, 2019 | 97.27 | 98.69 | 97.23 | 98.43 | 3,996,758 | +0.99(+1.02%) |
Mar 14, 2019 | 97.18 | 97.86 | 96.65 | 97.44 | 2,094,077 | +0.48(+0.49%) |
Mar 13, 2019 | 96.44 | 97.68 | 96.34 | 96.96 | 2,298,232 | +0.21(+0.21%) |
Mar 12, 2019 | 96.77 | 97.10 | 96.29 | 96.75 | 1,570,653 | +0.30(+0.31%) |
Mar 11, 2019 | 95.71 | 96.52 | 95.40 | 96.45 | 2,576,945 | +1.20(+1.26%) |
Mar 08, 2019 | 94.61 | 95.28 | 94.37 | 95.25 | 1,962,286 | +0.05(+0.06%) |
Mar 07, 2019 | 96.12 | 96.12 | 95.00 | 95.20 | 2,080,860 | -0.86(-0.89%) |
Mar 06, 2019 | 96.59 | 96.59 | 95.89 | 96.06 | 1,382,209 | -0.26(-0.27%) |
Mar 05, 2019 | 96.67 | 97.04 | 96.25 | 96.32 | 1,686,795 | -0.39(-0.40%) |
Mar 04, 2019 | 98.17 | 98.61 | 96.24 | 96.71 | 1,943,962 | -0.96(-0.99%) |
Mar 01, 2019 | 98.22 | 98.65 | 97.16 | 97.67 | 1,948,747 | +0.22(+0.22%) |
Feb 28, 2019 | 96.60 | 97.71 | 96.32 | 97.45 | 3,413,421 | +0.85(+0.88%) |
Feb 27, 2019 | 95.97 | 96.74 | 95.76 | 96.61 | 2,416,894 | +0.36(+0.37%) |
Feb 26, 2019 | 96.35 | 96.66 | 95.89 | 96.25 | 3,062,609 | +0.02(+0.02%) |
Feb 25, 2019 | 97.07 | 97.07 | 96.07 | 96.23 | 1,447,497 | -0.27(-0.28%) |
Feb 22, 2019 | 96.84 | 96.96 | 96.22 | 96.50 | 1,955,405 | -0.03(-0.03%) |
Feb 21, 2019 | 96.54 | 97.07 | 95.99 | 96.53 | 2,533,881 | +0.05(+0.06%) |
Feb 20, 2019 | 97.85 | 97.93 | 96.37 | 96.47 | 4,123,357 | -1.49(-1.52%) |
Feb 19, 2019 | 98.13 | 98.37 | 97.27 | 97.96 | 2,468,218 | -0.20(-0.20%) |
Feb 15, 2019 | 96.65 | 98.44 | 96.13 | 98.16 | 3,564,342 | +2.37(+2.47%) |
Feb 14, 2019 | 96.16 | 96.35 | 95.26 | 95.79 | 3,603,137 | -0.44(-0.46%) |
Feb 13, 2019 | 96.81 | 98.31 | 95.81 | 96.23 | 3,928,374 | +0.22(+0.23%) |
Feb 12, 2019 | 96.24 | 97.71 | 94.58 | 96.01 | 4,350,317 | -2.30(-2.34%) |
Feb 11, 2019 | 98.77 | 99.17 | 98.20 | 98.31 | 1,747,035 | +0.09(+0.09%) |
Feb 08, 2019 | 97.24 | 98.42 | 97.19 | 98.22 | 2,887,719 | +0.30(+0.30%) |
Feb 07, 2019 | 98.04 | 98.22 | 96.88 | 97.92 | 3,128,802 | -0.93(-0.94%) |
Feb 06, 2019 | 98.88 | 98.93 | 98.26 | 98.85 | 1,146,356 | -0.18(-0.18%) |
Feb 05, 2019 | 98.22 | 99.07 | 98.10 | 99.03 | 1,315,203 | +0.84(+0.85%) |
Feb 04, 2019 | 96.78 | 98.19 | 96.34 | 98.19 | 1,422,606 | +1.59(+1.65%) |