Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.95 | 138.22 | 136.62 | 137.86 | 12,419,344 | +0.50(+0.36%) |
Jan 30, 2020 | 134.65 | 137.40 | 134.39 | 137.36 | 11,873,738 | +1.74(+1.29%) |
Jan 29, 2020 | 138.15 | 138.23 | 135.35 | 135.62 | 9,413,047 | -2.30(-1.67%) |
Jan 28, 2020 | 136.06 | 138.48 | 135.42 | 137.92 | 10,417,698 | +2.46(+1.82%) |
Jan 27, 2020 | 135.42 | 137.28 | 134.56 | 135.46 | 12,860,816 | -4.17(-2.98%) |
Jan 24, 2020 | 140.94 | 141.79 | 138.75 | 139.62 | 13,118,917 | -2.11(-1.49%) |
Jan 23, 2020 | 143.13 | 143.14 | 140.19 | 141.74 | 11,114,714 | -1.80(-1.26%) |
Jan 22, 2020 | 143.98 | 144.32 | 143.07 | 143.54 | 7,573,154 | +0.26(+0.18%) |
Jan 21, 2020 | 143.77 | 144.12 | 142.54 | 143.28 | 9,277,797 | -0.58(-0.40%) |
Jan 17, 2020 | 145.07 | 145.17 | 143.54 | 143.86 | 10,389,049 | -0.79(-0.54%) |
Jan 16, 2020 | 144.62 | 144.96 | 143.97 | 144.65 | 6,967,026 | +0.80(+0.55%) |
Jan 15, 2020 | 145.24 | 145.24 | 143.46 | 143.85 | 6,830,959 | -0.88(-0.61%) |
Jan 14, 2020 | 142.94 | 146.24 | 141.83 | 144.73 | 14,887,494 | +1.31(+0.92%) |
Jan 13, 2020 | 144.28 | 144.28 | 142.89 | 143.41 | 9,953,663 | -0.74(-0.51%) |
Jan 10, 2020 | 144.83 | 145.03 | 143.79 | 144.15 | 5,171,600 | -0.21(-0.15%) |
Jan 09, 2020 | 145.99 | 146.15 | 144.14 | 144.36 | 6,685,917 | -0.57(-0.39%) |
Jan 08, 2020 | 145.02 | 145.66 | 144.35 | 144.93 | 7,006,982 | -0.30(-0.21%) |
Jan 07, 2020 | 145.52 | 146.39 | 144.95 | 145.23 | 6,930,952 | +0.05(+0.03%) |
Jan 06, 2020 | 145.07 | 145.56 | 143.84 | 145.18 | 8,289,203 | -0.85(-0.58%) |
Jan 03, 2020 | 145.92 | 147.42 | 145.58 | 146.02 | 7,345,662 | -1.69(-1.15%) |
Jan 02, 2020 | 144.82 | 147.72 | 144.63 | 147.72 | 9,533,027 | +3.56(+2.47%) |
Dec 31, 2019 | 143.20 | 144.30 | 142.79 | 144.16 | 5,682,359 | +0.86(+0.60%) |
Dec 30, 2019 | 145.28 | 145.40 | 142.93 | 143.30 | 6,624,717 | -1.97(-1.36%) |
Dec 27, 2019 | 145.58 | 146.03 | 144.98 | 145.28 | 5,515,417 | +0.05(+0.03%) |
Dec 26, 2019 | 144.93 | 145.39 | 144.70 | 145.23 | 4,436,425 | +0.41(+0.28%) |
Dec 24, 2019 | 144.11 | 144.96 | 143.98 | 144.82 | 3,519,934 | +0.61(+0.42%) |
Dec 23, 2019 | 145.44 | 145.85 | 143.86 | 144.21 | 9,344,304 | -2.19(-1.50%) |
Dec 20, 2019 | 146.67 | 147.40 | 145.30 | 146.40 | 12,672,968 | +0.73(+0.50%) |
Dec 19, 2019 | 145.71 | 146.32 | 144.85 | 145.68 | 10,277,283 | -0.11(-0.08%) |
Dec 18, 2019 | 147.29 | 147.47 | 145.72 | 145.78 | 9,498,697 | -1.47(-0.99%) |
Dec 17, 2019 | 147.62 | 147.98 | 147.14 | 147.25 | 8,804,696 | -0.73(-0.49%) |
Dec 16, 2019 | 147.11 | 148.17 | 146.07 | 147.98 | 9,164,057 | +2.07(+1.42%) |
Dec 13, 2019 | 146.95 | 147.32 | 145.84 | 145.90 | 9,383,683 | -0.50(-0.34%) |
Dec 12, 2019 | 146.56 | 147.56 | 145.90 | 146.40 | 7,817,910 | +0.17(+0.12%) |
Dec 11, 2019 | 146.04 | 146.53 | 145.41 | 146.23 | 8,330,137 | +1.48(+1.02%) |
Dec 10, 2019 | 143.93 | 145.50 | 143.72 | 144.76 | 7,149,770 | -0.11(-0.08%) |
Dec 09, 2019 | 146.60 | 147.15 | 144.06 | 144.87 | 11,621,713 | -1.44(-0.98%) |
Dec 06, 2019 | 147.04 | 147.25 | 145.83 | 146.30 | 7,153,200 | +0.22(+0.15%) |
Dec 05, 2019 | 147.32 | 147.46 | 145.75 | 146.09 | 7,431,538 | -0.83(-0.57%) |
Dec 04, 2019 | 147.93 | 147.96 | 146.82 | 146.92 | 7,756,297 | -0.30(-0.20%) |
Dec 03, 2019 | 146.38 | 147.74 | 145.52 | 147.22 | 9,473,628 | -1.80(-1.21%) |
Dec 02, 2019 | 151.53 | 151.56 | 147.73 | 149.02 | 10,447,285 | -1.17(-0.78%) |
Nov 29, 2019 | 150.09 | 151.06 | 149.62 | 150.19 | 6,343,160 | +0.10(+0.07%) |
Nov 27, 2019 | 150.90 | 151.17 | 149.76 | 150.09 | 6,223,460 | -0.37(-0.24%) |
Nov 26, 2019 | 150.36 | 152.00 | 149.23 | 150.46 | 25,181,212 | +2.14(+1.44%) |
Nov 25, 2019 | 147.43 | 148.83 | 146.34 | 148.31 | 11,421,714 | +1.39(+0.94%) |
Nov 22, 2019 | 145.86 | 148.07 | 145.33 | 146.93 | 9,728,756 | +1.38(+0.95%) |
Nov 21, 2019 | 145.81 | 146.12 | 144.92 | 145.55 | 6,294,479 | -0.03(-0.02%) |
Nov 20, 2019 | 146.73 | 147.62 | 144.69 | 145.58 | 9,536,169 | -1.44(-0.98%) |
Nov 19, 2019 | 146.82 | 148.11 | 145.45 | 147.02 | 11,610,833 | +0.72(+0.49%) |
Nov 18, 2019 | 143.42 | 147.67 | 142.37 | 146.29 | 15,495,755 | +2.95(+2.06%) |
Nov 15, 2019 | 145.79 | 145.85 | 142.88 | 143.34 | 13,876,754 | -2.46(-1.69%) |
Nov 14, 2019 | 146.64 | 149.25 | 144.94 | 145.80 | 28,657,064 | -1.56(-1.06%) |
Nov 13, 2019 | 137.31 | 148.54 | 135.58 | 147.35 | 46,727,540 | +10.05(+7.32%) |
Nov 12, 2019 | 136.76 | 138.06 | 135.48 | 137.31 | 17,425,690 | +1.82(+1.35%) |
Nov 11, 2019 | 136.24 | 137.28 | 134.96 | 135.48 | 10,232,697 | -1.21(-0.88%) |
Nov 08, 2019 | 138.93 | 138.96 | 135.48 | 136.69 | 24,411,614 | +4.95(+3.76%) |
Nov 07, 2019 | 131.13 | 132.47 | 130.54 | 131.74 | 18,051,624 | +1.68(+1.29%) |
Nov 06, 2019 | 130.39 | 130.45 | 129.46 | 130.06 | 9,203,818 | -0.18(-0.14%) |
Nov 05, 2019 | 131.55 | 131.55 | 129.69 | 130.24 | 7,469,078 | -1.46(-1.11%) |
Nov 04, 2019 | 132.89 | 132.91 | 131.25 | 131.70 | 7,695,154 | +0.17(+0.13%) |
Nov 01, 2019 | 129.79 | 131.58 | 129.31 | 131.53 | 8,586,363 | +2.80(+2.18%) |
Oct 31, 2019 | 128.34 | 128.96 | 127.57 | 128.73 | 9,714,576 | +0.32(+0.25%) |
Oct 30, 2019 | 128.50 | 129.11 | 127.96 | 128.41 | 10,980,356 | +0.12(+0.09%) |
Oct 29, 2019 | 129.30 | 129.57 | 128.25 | 128.29 | 9,388,940 | -1.04(-0.80%) |
Oct 28, 2019 | 130.24 | 130.87 | 128.94 | 129.33 | 9,022,543 | -0.37(-0.28%) |
Oct 25, 2019 | 129.30 | 130.55 | 128.84 | 129.70 | 6,758,071 | +0.63(+0.49%) |
Oct 24, 2019 | 130.31 | 130.49 | 128.44 | 129.06 | 6,853,660 | -0.86(-0.66%) |
Oct 23, 2019 | 131.23 | 131.46 | 129.56 | 129.93 | 7,139,318 | -1.26(-0.96%) |
Oct 22, 2019 | 131.93 | 132.45 | 130.89 | 131.18 | 10,637,821 | +2.12(+1.64%) |
Oct 21, 2019 | 130.23 | 130.52 | 128.83 | 129.06 | 7,459,215 | -0.62(-0.48%) |
Oct 18, 2019 | 131.15 | 131.94 | 129.69 | 129.69 | 8,776,106 | -1.47(-1.12%) |
Oct 17, 2019 | 131.31 | 132.21 | 129.31 | 131.15 | 8,110,931 | +1.50(+1.15%) |
Oct 16, 2019 | 128.57 | 130.62 | 128.51 | 129.66 | 7,740,556 | +1.09(+0.85%) |
Oct 15, 2019 | 128.82 | 129.69 | 128.21 | 128.57 | 5,992,117 | +0.06(+0.05%) |
Oct 14, 2019 | 128.94 | 129.10 | 128.29 | 128.51 | 3,787,278 | -0.32(-0.25%) |
Oct 11, 2019 | 129.10 | 129.79 | 128.40 | 128.83 | 6,872,825 | +0.67(+0.53%) |
Oct 10, 2019 | 128.03 | 128.94 | 127.70 | 128.15 | 4,622,451 | +0.01(+0.01%) |
Oct 09, 2019 | 127.91 | 128.66 | 126.88 | 128.14 | 5,082,000 | +0.85(+0.67%) |
Oct 08, 2019 | 128.71 | 128.85 | 127.19 | 127.29 | 6,840,295 | -2.41(-1.86%) |
Oct 07, 2019 | 129.07 | 130.36 | 127.86 | 129.70 | 5,891,237 | +0.62(+0.48%) |
Oct 04, 2019 | 127.51 | 129.24 | 127.43 | 129.07 | 6,866,264 | +2.10(+1.65%) |
Oct 03, 2019 | 127.42 | 128.24 | 126.37 | 126.97 | 8,759,003 | -0.98(-0.77%) |
Oct 02, 2019 | 127.33 | 128.03 | 126.40 | 127.95 | 8,418,818 | -0.41(-0.32%) |
Oct 01, 2019 | 129.60 | 130.57 | 128.32 | 128.36 | 6,066,608 | -0.76(-0.59%) |
Sep 30, 2019 | 129.14 | 129.66 | 128.63 | 129.12 | 5,900,118 | +0.36(+0.28%) |
Sep 27, 2019 | 128.91 | 129.80 | 127.74 | 128.77 | 8,480,794 | -1.30(-1.00%) |
Sep 26, 2019 | 131.92 | 132.08 | 127.88 | 130.06 | 11,961,054 | -1.80(-1.37%) |
Sep 25, 2019 | 130.58 | 132.19 | 130.01 | 131.87 | 6,673,724 | +1.11(+0.85%) |
Sep 24, 2019 | 132.78 | 132.92 | 130.29 | 130.76 | 12,045,983 | -0.48(-0.37%) |
Sep 23, 2019 | 130.78 | 131.67 | 130.68 | 131.24 | 6,201,558 | +0.19(+0.14%) |
Sep 20, 2019 | 131.81 | 132.01 | 130.40 | 131.06 | 25,877,680 | -1.02(-0.77%) |
Sep 19, 2019 | 135.74 | 136.10 | 131.78 | 132.08 | 12,699,818 | -3.47(-2.56%) |
Sep 18, 2019 | 135.16 | 135.81 | 134.47 | 135.54 | 6,957,429 | +0.49(+0.36%) |
Sep 17, 2019 | 134.55 | 135.47 | 134.42 | 135.06 | 4,802,782 | +0.50(+0.38%) |
Sep 16, 2019 | 135.04 | 135.98 | 134.06 | 134.55 | 6,387,133 | -2.20(-1.61%) |
Sep 13, 2019 | 136.58 | 136.95 | 135.85 | 136.75 | 5,257,387 | +0.52(+0.38%) |
Sep 12, 2019 | 135.58 | 137.40 | 135.29 | 136.24 | 7,401,440 | +1.30(+0.96%) |
Sep 11, 2019 | 134.31 | 134.99 | 133.69 | 134.94 | 7,964,262 | +0.40(+0.29%) |
Sep 10, 2019 | 136.85 | 137.17 | 133.34 | 134.54 | 11,074,333 | -3.01(-2.19%) |
Sep 09, 2019 | 138.30 | 138.79 | 137.21 | 137.56 | 5,509,164 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.53 | 136.98 | 138.27 | 4,127,812 | +0.70(+0.51%) |
Sep 05, 2019 | 137.64 | 137.99 | 137.05 | 137.56 | 5,191,540 | +0.94(+0.69%) |
Sep 04, 2019 | 135.48 | 136.93 | 135.14 | 136.62 | 4,342,177 | +1.57(+1.16%) |
Sep 03, 2019 | 135.12 | 135.17 | 133.82 | 135.06 | 6,053,539 | -0.94(-0.69%) |
Aug 30, 2019 | 137.02 | 137.23 | 135.51 | 136.00 | 5,676,133 | -0.58(-0.42%) |
Aug 29, 2019 | 136.85 | 137.41 | 136.16 | 136.57 | 6,596,134 | +1.28(+0.94%) |
Aug 28, 2019 | 132.83 | 135.47 | 132.29 | 135.30 | 6,011,940 | +2.04(+1.53%) |
Aug 27, 2019 | 134.52 | 134.74 | 132.95 | 133.25 | 6,069,723 | -0.12(-0.09%) |
Aug 26, 2019 | 132.96 | 133.40 | 131.33 | 133.37 | 8,169,647 | +2.91(+2.23%) |
Aug 23, 2019 | 134.26 | 135.19 | 129.82 | 130.46 | 10,292,130 | -4.37(-3.24%) |
Aug 22, 2019 | 134.95 | 135.41 | 133.45 | 134.83 | 7,032,192 | +0.32(+0.24%) |
Aug 21, 2019 | 133.37 | 134.81 | 132.82 | 134.51 | 6,385,068 | +0.62(+0.47%) |
Aug 20, 2019 | 132.10 | 134.79 | 132.04 | 133.89 | 8,708,201 | -0.16(-0.12%) |
Aug 19, 2019 | 135.53 | 136.36 | 133.05 | 134.05 | 11,845,550 | +0.09(+0.07%) |
Aug 16, 2019 | 132.79 | 134.25 | 132.60 | 133.96 | 6,412,598 | +1.77(+1.34%) |
Aug 15, 2019 | 132.27 | 133.05 | 131.25 | 132.19 | 7,659,961 | +0.56(+0.42%) |
Aug 14, 2019 | 133.82 | 133.91 | 131.46 | 131.63 | 11,903,827 | -4.12(-3.04%) |
Aug 13, 2019 | 133.76 | 136.65 | 133.76 | 135.75 | 8,271,033 | +1.26(+0.94%) |
Aug 12, 2019 | 136.05 | 136.31 | 133.99 | 134.49 | 7,422,901 | -2.75(-2.01%) |
Aug 09, 2019 | 135.84 | 137.96 | 135.51 | 137.25 | 8,893,484 | +0.62(+0.46%) |
Aug 08, 2019 | 136.63 | 136.73 | 134.76 | 136.62 | 14,184,093 | +3.00(+2.25%) |
Aug 07, 2019 | 133.69 | 134.62 | 131.04 | 133.62 | 29,346,316 | -6.95(-4.94%) |
Aug 06, 2019 | 139.12 | 140.65 | 137.10 | 140.57 | 18,949,184 | +3.54(+2.58%) |
Aug 05, 2019 | 137.86 | 138.94 | 135.77 | 137.03 | 10,758,627 | -3.38(-2.41%) |
Aug 02, 2019 | 139.69 | 140.91 | 138.66 | 140.41 | 6,599,615 | -0.14(-0.10%) |
Aug 01, 2019 | 142.02 | 143.20 | 139.96 | 140.55 | 8,991,614 | -1.15(-0.81%) |
Jul 31, 2019 | 143.66 | 143.67 | 141.03 | 141.70 | 9,799,657 | -1.90(-1.33%) |
Jul 30, 2019 | 144.42 | 145.45 | 143.28 | 143.60 | 6,623,611 | -1.45(-1.00%) |
Jul 29, 2019 | 144.25 | 145.80 | 143.84 | 145.04 | 11,779,183 | +1.72(+1.20%) |
Jul 26, 2019 | 142.42 | 143.86 | 141.74 | 143.32 | 8,214,851 | +1.43(+1.00%) |
Jul 25, 2019 | 140.10 | 141.91 | 139.75 | 141.90 | 7,359,377 | +1.90(+1.36%) |
Jul 24, 2019 | 140.10 | 140.29 | 139.11 | 139.99 | 5,949,807 | +0.03(+0.02%) |
Jul 23, 2019 | 140.35 | 141.23 | 138.98 | 139.96 | 7,579,647 | +0.42(+0.30%) |
Jul 22, 2019 | 139.95 | 140.14 | 138.72 | 139.55 | 7,778,452 | +0.98(+0.71%) |
Jul 19, 2019 | 140.93 | 140.93 | 138.46 | 138.57 | 6,166,437 | -1.76(-1.26%) |
Jul 18, 2019 | 141.15 | 141.15 | 138.88 | 140.33 | 8,108,396 | -0.93(-0.66%) |
Jul 17, 2019 | 143.27 | 143.35 | 141.06 | 141.26 | 5,343,819 | -1.71(-1.20%) |
Jul 16, 2019 | 143.42 | 143.66 | 142.49 | 142.97 | 5,905,250 | -0.75(-0.52%) |
Jul 15, 2019 | 143.80 | 144.03 | 142.65 | 143.73 | 5,337,349 | +0.18(+0.12%) |
Jul 12, 2019 | 142.83 | 144.09 | 142.68 | 143.55 | 8,588,887 | +1.31(+0.92%) |
Jul 11, 2019 | 142.69 | 144.00 | 142.22 | 142.24 | 10,567,454 | +0.02(+0.01%) |
Jul 10, 2019 | 141.09 | 142.93 | 140.71 | 142.22 | 9,620,761 | +1.91(+1.36%) |
Jul 09, 2019 | 138.77 | 140.42 | 138.47 | 140.31 | 7,464,672 | +0.58(+0.42%) |
Jul 08, 2019 | 140.87 | 140.92 | 139.68 | 139.72 | 5,039,628 | -1.42(-1.00%) |
Jul 05, 2019 | 140.12 | 141.58 | 139.41 | 141.14 | 5,647,773 | +0.35(+0.25%) |
Jul 03, 2019 | 140.52 | 140.81 | 139.83 | 140.79 | 4,215,221 | +0.44(+0.32%) |
Jul 02, 2019 | 139.24 | 140.68 | 139.11 | 140.35 | 7,673,263 | +0.87(+0.62%) |
Jul 01, 2019 | 138.30 | 139.78 | 137.09 | 139.49 | 9,134,634 | +1.98(+1.44%) |
Jun 28, 2019 | 137.28 | 138.07 | 136.49 | 137.51 | 20,390,426 | +0.34(+0.24%) |
Jun 27, 2019 | 138.84 | 139.57 | 136.80 | 137.17 | 6,565,704 | -1.08(-0.78%) |
Jun 26, 2019 | 138.22 | 138.59 | 137.38 | 138.25 | 8,979,051 | +0.45(+0.33%) |
Jun 25, 2019 | 136.90 | 138.26 | 136.55 | 137.80 | 14,900,906 | +0.71(+0.52%) |
Jun 24, 2019 | 137.98 | 138.32 | 135.69 | 137.09 | 10,659,325 | -0.99(-0.72%) |
Jun 21, 2019 | 139.78 | 139.83 | 137.86 | 138.09 | 14,369,610 | -1.76(-1.26%) |
Jun 20, 2019 | 139.81 | 140.06 | 137.77 | 139.85 | 8,615,794 | +1.08(+0.78%) |
Jun 19, 2019 | 137.38 | 138.91 | 136.46 | 138.77 | 6,983,543 | +1.65(+1.21%) |
Jun 18, 2019 | 139.82 | 141.32 | 136.85 | 137.11 | 11,402,115 | -1.70(-1.23%) |
Jun 17, 2019 | 138.66 | 139.32 | 136.98 | 138.82 | 8,673,229 | -0.67(-0.48%) |
Jun 14, 2019 | 139.88 | 140.76 | 138.38 | 139.49 | 11,297,864 | -0.09(-0.06%) |
Jun 13, 2019 | 135.84 | 139.68 | 135.51 | 139.57 | 18,211,618 | +5.93(+4.44%) |
Jun 12, 2019 | 133.03 | 134.20 | 132.76 | 133.65 | 5,622,442 | +0.63(+0.47%) |
Jun 11, 2019 | 135.49 | 135.64 | 132.88 | 133.02 | 6,449,930 | -1.96(-1.45%) |
Jun 10, 2019 | 136.76 | 136.76 | 133.99 | 134.97 | 8,610,659 | -0.96(-0.70%) |
Jun 07, 2019 | 135.50 | 136.64 | 135.23 | 135.93 | 7,135,247 | +0.82(+0.60%) |
Jun 06, 2019 | 134.42 | 135.34 | 133.66 | 135.11 | 6,120,025 | +1.25(+0.93%) |
Jun 05, 2019 | 133.34 | 133.92 | 132.88 | 133.86 | 6,948,655 | +1.10(+0.83%) |
Jun 04, 2019 | 131.41 | 132.82 | 130.89 | 132.76 | 8,375,424 | +2.31(+1.77%) |
Jun 03, 2019 | 130.00 | 130.92 | 129.48 | 130.44 | 8,023,063 | +0.42(+0.33%) |
May 31, 2019 | 128.96 | 130.90 | 128.78 | 130.02 | 7,535,971 | -0.16(-0.12%) |
May 30, 2019 | 129.86 | 130.65 | 129.33 | 130.18 | 5,354,399 | +0.62(+0.48%) |
May 29, 2019 | 129.94 | 130.13 | 128.78 | 129.56 | 7,818,882 | -1.03(-0.79%) |
May 28, 2019 | 131.17 | 131.99 | 130.56 | 130.59 | 9,076,057 | -0.17(-0.13%) |
May 24, 2019 | 131.07 | 131.25 | 130.20 | 130.76 | 4,613,305 | +0.06(+0.05%) |
May 23, 2019 | 130.68 | 131.51 | 129.93 | 130.70 | 6,847,607 | -1.10(-0.84%) |
May 22, 2019 | 131.78 | 132.12 | 131.35 | 131.80 | 5,170,408 | -0.24(-0.18%) |
May 21, 2019 | 132.51 | 132.51 | 131.08 | 132.04 | 7,158,076 | +0.18(+0.13%) |
May 20, 2019 | 132.20 | 132.35 | 131.21 | 131.86 | 8,128,694 | -1.11(-0.84%) |
May 17, 2019 | 132.21 | 133.90 | 131.98 | 132.98 | 9,103,224 | -0.45(-0.34%) |
May 16, 2019 | 133.22 | 134.31 | 132.75 | 133.43 | 9,837,330 | +0.81(+0.61%) |
May 15, 2019 | 130.52 | 133.14 | 130.02 | 132.62 | 9,884,758 | +1.46(+1.11%) |
May 14, 2019 | 131.48 | 132.60 | 130.03 | 131.16 | 12,152,472 | +1.83(+1.42%) |
May 13, 2019 | 129.49 | 130.63 | 128.56 | 129.33 | 11,565,595 | -2.66(-2.01%) |
May 10, 2019 | 130.98 | 132.27 | 129.22 | 131.99 | 10,011,404 | +0.73(+0.55%) |
May 09, 2019 | 132.97 | 134.39 | 130.81 | 131.26 | 15,531,395 | -1.66(-1.25%) |
May 08, 2019 | 131.46 | 133.63 | 131.27 | 132.93 | 15,634,184 | +1.53(+1.16%) |
May 07, 2019 | 133.28 | 133.89 | 130.73 | 131.40 | 11,123,044 | -1.54(-1.16%) |
May 06, 2019 | 130.51 | 133.26 | 130.28 | 132.94 | 10,106,433 | +0.66(+0.50%) |
May 03, 2019 | 133.15 | 133.24 | 131.74 | 132.28 | 9,012,132 | +0.19(+0.14%) |
May 02, 2019 | 133.31 | 133.62 | 130.36 | 132.09 | 16,832,698 | -2.21(-1.64%) |
May 01, 2019 | 135.39 | 136.06 | 134.16 | 134.30 | 9,039,917 | -0.58(-0.43%) |
Apr 30, 2019 | 136.99 | 137.26 | 133.95 | 134.88 | 15,487,657 | -2.29(-1.67%) |
Apr 29, 2019 | 140.02 | 140.19 | 135.51 | 137.17 | 26,140,548 | -0.61(-0.44%) |
Apr 26, 2019 | 136.58 | 137.90 | 135.41 | 137.78 | 14,387,381 | +2.64(+1.95%) |
Apr 25, 2019 | 133.29 | 136.76 | 132.78 | 135.14 | 16,634,800 | +2.11(+1.58%) |
Apr 24, 2019 | 131.08 | 133.68 | 130.69 | 133.03 | 11,626,211 | +1.71(+1.30%) |
Apr 23, 2019 | 131.35 | 132.19 | 130.62 | 131.32 | 12,346,122 | +1.65(+1.28%) |
Apr 22, 2019 | 129.88 | 130.18 | 129.03 | 129.67 | 10,354,714 | -0.76(-0.58%) |
Apr 18, 2019 | 129.76 | 130.84 | 129.11 | 130.43 | 12,075,042 | +0.69(+0.53%) |
Apr 17, 2019 | 127.83 | 130.34 | 127.30 | 129.74 | 14,425,799 | +1.82(+1.42%) |
Apr 16, 2019 | 129.74 | 130.11 | 127.58 | 127.92 | 14,781,446 | -2.11(-1.62%) |
Apr 15, 2019 | 129.05 | 130.67 | 127.81 | 130.02 | 33,272,712 | +1.95(+1.52%) |
Apr 12, 2019 | 125.95 | 128.90 | 124.43 | 128.07 | 66,266,140 | +13.25(+11.54%) |
Apr 11, 2019 | 115.93 | 116.06 | 114.54 | 114.82 | 12,970,937 | -0.55(-0.48%) |
Apr 10, 2019 | 115.78 | 116.23 | 114.50 | 115.37 | 14,306,032 | +0.30(+0.26%) |
Apr 09, 2019 | 113.84 | 115.37 | 113.52 | 115.07 | 17,607,734 | +1.87(+1.65%) |
Apr 08, 2019 | 113.24 | 114.06 | 112.89 | 113.20 | 11,225,511 | -0.04(-0.03%) |
Apr 05, 2019 | 113.21 | 113.37 | 112.56 | 113.24 | 11,077,090 | +0.25(+0.22%) |
Apr 04, 2019 | 111.51 | 113.11 | 111.30 | 113.00 | 14,601,126 | +2.20(+1.98%) |
Apr 03, 2019 | 110.98 | 111.38 | 110.50 | 110.80 | 10,698,344 | +0.55(+0.50%) |
Apr 02, 2019 | 111.42 | 111.57 | 110.21 | 110.25 | 9,374,855 | -0.54(-0.49%) |
Apr 01, 2019 | 109.89 | 111.14 | 109.68 | 110.79 | 10,952,342 | +1.46(+1.33%) |
Mar 29, 2019 | 109.86 | 109.89 | 108.70 | 109.33 | 16,612,589 | +0.31(+0.29%) |
Mar 28, 2019 | 108.91 | 109.57 | 108.56 | 109.02 | 11,931,156 | +0.42(+0.39%) |
Mar 27, 2019 | 108.76 | 109.39 | 108.05 | 108.59 | 10,837,052 | +0.14(+0.13%) |
Mar 26, 2019 | 106.74 | 108.65 | 106.61 | 108.46 | 16,951,344 | +2.31(+2.18%) |
Mar 25, 2019 | 106.83 | 107.40 | 105.68 | 106.14 | 18,468,816 | -0.43(-0.41%) |
Mar 22, 2019 | 106.67 | 107.33 | 105.87 | 106.58 | 24,508,360 | -0.42(-0.40%) |
Mar 21, 2019 | 108.42 | 108.47 | 106.71 | 107.00 | 27,864,038 | -1.31(-1.21%) |
Mar 20, 2019 | 108.62 | 109.19 | 106.40 | 108.31 | 36,139,768 | -0.01(-0.01%) |
Mar 19, 2019 | 111.22 | 111.97 | 108.12 | 108.32 | 46,082,668 | -3.07(-2.76%) |
Mar 18, 2019 | 111.30 | 112.26 | 110.74 | 111.39 | 22,106,488 | -1.81(-1.60%) |
Mar 15, 2019 | 112.75 | 113.72 | 111.94 | 113.20 | 15,164,356 | +0.47(+0.42%) |
Mar 14, 2019 | 112.38 | 113.02 | 112.19 | 112.73 | 17,679,850 | +0.38(+0.34%) |
Mar 13, 2019 | 113.08 | 113.09 | 111.98 | 112.35 | 18,273,574 | -0.63(-0.56%) |
Mar 12, 2019 | 112.97 | 113.54 | 112.30 | 112.98 | 10,074,274 | -0.02(-0.02%) |
Mar 11, 2019 | 112.30 | 113.24 | 112.29 | 113.00 | 7,060,363 | +0.92(+0.83%) |
Mar 08, 2019 | 111.73 | 112.10 | 111.17 | 112.07 | 6,650,743 | -0.20(-0.18%) |
Mar 07, 2019 | 113.09 | 113.14 | 111.74 | 112.27 | 6,421,600 | -0.83(-0.73%) |
Mar 06, 2019 | 112.26 | 113.29 | 112.26 | 113.09 | 7,464,163 | +0.84(+0.75%) |
Mar 05, 2019 | 112.48 | 112.79 | 112.02 | 112.26 | 5,215,382 | -0.33(-0.29%) |
Mar 04, 2019 | 112.67 | 112.67 | 111.36 | 112.58 | 6,107,163 | +0.31(+0.28%) |
Mar 01, 2019 | 111.72 | 112.69 | 111.72 | 112.27 | 7,105,492 | +1.15(+1.04%) |
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |