Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.36 | 102.74 | 98.75 | 99.39 | 3,648,900 | -0.91(-0.91%) |
Jan 30, 2020 | 106.00 | 106.94 | 99.98 | 100.30 | 3,942,346 | -6.64(-6.21%) |
Jan 29, 2020 | 107.13 | 108.91 | 106.85 | 106.94 | 1,794,536 | -0.03(-0.03%) |
Jan 28, 2020 | 106.92 | 107.15 | 105.77 | 106.97 | 1,435,202 | +1.67(+1.59%) |
Jan 27, 2020 | 104.08 | 106.23 | 103.24 | 105.30 | 1,594,679 | +0.03(+0.03%) |
Jan 24, 2020 | 109.05 | 109.15 | 104.64 | 105.27 | 2,071,600 | -3.28(-3.02%) |
Jan 23, 2020 | 111.06 | 111.28 | 108.02 | 108.55 | 1,760,088 | -2.85(-2.56%) |
Jan 22, 2020 | 113.27 | 113.54 | 110.12 | 111.40 | 1,420,735 | -1.61(-1.42%) |
Jan 21, 2020 | 113.86 | 114.50 | 112.67 | 113.01 | 1,335,561 | -0.26(-0.23%) |
Jan 17, 2020 | 113.15 | 114.35 | 112.47 | 113.27 | 1,938,400 | +0.76(+0.68%) |
Jan 16, 2020 | 113.51 | 113.81 | 111.38 | 112.51 | 1,375,537 | -0.02(-0.02%) |
Jan 15, 2020 | 112.52 | 114.36 | 112.20 | 112.53 | 2,015,559 | -0.26(-0.23%) |
Jan 14, 2020 | 113.50 | 113.50 | 110.60 | 112.79 | 2,289,974 | -1.13(-0.99%) |
Jan 13, 2020 | 109.71 | 114.14 | 107.62 | 113.92 | 2,400,578 | +4.44(+4.06%) |
Jan 10, 2020 | 111.22 | 111.22 | 108.77 | 109.48 | 1,080,900 | -1.26(-1.14%) |
Jan 09, 2020 | 109.21 | 111.20 | 108.83 | 110.74 | 1,788,176 | +2.16(+1.99%) |
Jan 08, 2020 | 106.94 | 109.19 | 105.73 | 108.58 | 1,736,504 | +1.73(+1.62%) |
Jan 07, 2020 | 104.95 | 108.59 | 104.58 | 106.85 | 2,991,629 | +0.27(+0.25%) |
Jan 06, 2020 | 105.65 | 107.77 | 104.56 | 106.58 | 1,661,283 | +0.17(+0.16%) |
Jan 03, 2020 | 106.36 | 107.38 | 105.18 | 106.41 | 1,316,100 | -1.43(-1.33%) |
Jan 02, 2020 | 109.36 | 109.80 | 107.16 | 107.84 | 1,466,015 | -0.31(-0.29%) |
Dec 31, 2019 | 106.80 | 108.40 | 106.70 | 108.15 | 1,162,700 | +0.81(+0.75%) |
Dec 30, 2019 | 108.95 | 108.95 | 107.10 | 107.34 | 1,036,403 | -1.21(-1.11%) |
Dec 27, 2019 | 108.85 | 109.30 | 107.81 | 108.55 | 1,167,700 | -0.38(-0.35%) |
Dec 26, 2019 | 110.12 | 110.95 | 108.52 | 108.93 | 909,756 | -1.35(-1.22%) |
Dec 24, 2019 | 111.10 | 111.23 | 109.82 | 110.28 | 403,800 | -0.18(-0.16%) |
Dec 23, 2019 | 110.68 | 110.98 | 109.42 | 110.46 | 1,503,971 | +0.71(+0.65%) |
Dec 20, 2019 | 111.59 | 111.94 | 107.73 | 109.75 | 4,479,900 | -1.49(-1.34%) |
Dec 19, 2019 | 110.05 | 112.36 | 109.31 | 111.24 | 2,365,645 | +2.04(+1.87%) |
Dec 18, 2019 | 109.43 | 109.74 | 107.32 | 109.20 | 1,841,805 | -0.62(-0.56%) |
Dec 17, 2019 | 109.51 | 110.12 | 106.76 | 109.82 | 1,868,421 | -1.55(-1.39%) |
Dec 16, 2019 | 111.22 | 111.80 | 110.25 | 111.37 | 1,773,859 | +0.95(+0.86%) |
Dec 13, 2019 | 112.82 | 113.79 | 109.72 | 110.42 | 1,566,400 | -2.05(-1.82%) |
Dec 12, 2019 | 109.60 | 112.84 | 109.15 | 112.47 | 1,818,087 | +2.97(+2.71%) |
Dec 11, 2019 | 111.51 | 112.87 | 108.91 | 109.50 | 1,595,780 | -1.70(-1.53%) |
Dec 10, 2019 | 113.03 | 113.54 | 110.59 | 111.20 | 1,657,504 | -1.28(-1.14%) |
Dec 09, 2019 | 114.08 | 116.20 | 111.40 | 112.48 | 2,063,936 | -1.41(-1.24%) |
Dec 06, 2019 | 113.80 | 114.79 | 109.59 | 113.89 | 4,297,300 | +6.47(+6.02%) |
Dec 05, 2019 | 115.59 | 116.00 | 106.13 | 107.42 | 3,551,899 | -8.03(-6.96%) |
Dec 04, 2019 | 114.61 | 116.59 | 114.27 | 115.45 | 1,662,879 | +1.40(+1.23%) |
Dec 03, 2019 | 112.00 | 114.13 | 111.29 | 114.05 | 1,915,461 | +1.14(+1.01%) |
Dec 02, 2019 | 113.20 | 114.96 | 112.00 | 112.91 | 1,560,325 | -1.03(-0.90%) |
Nov 29, 2019 | 114.13 | 115.00 | 113.38 | 113.94 | 609,500 | -0.71(-0.62%) |
Nov 27, 2019 | 114.19 | 114.98 | 113.25 | 114.65 | 1,049,300 | +1.09(+0.96%) |
Nov 26, 2019 | 113.95 | 113.95 | 112.22 | 113.56 | 1,373,392 | -0.74(-0.65%) |
Nov 25, 2019 | 110.75 | 114.36 | 110.01 | 114.30 | 1,780,968 | +3.27(+2.95%) |
Nov 22, 2019 | 109.80 | 111.43 | 108.67 | 111.03 | 1,195,100 | +1.50(+1.37%) |
Nov 21, 2019 | 108.47 | 110.07 | 108.00 | 109.53 | 1,650,460 | +1.00(+0.92%) |
Nov 20, 2019 | 110.55 | 111.64 | 107.59 | 108.53 | 2,519,799 | -2.12(-1.92%) |
Nov 19, 2019 | 109.00 | 112.04 | 108.00 | 110.65 | 1,819,915 | +2.68(+2.48%) |
Nov 18, 2019 | 108.54 | 109.00 | 106.78 | 107.97 | 1,429,534 | -0.40(-0.37%) |
Nov 15, 2019 | 106.84 | 108.59 | 106.02 | 108.37 | 1,751,400 | +2.48(+2.34%) |
Nov 14, 2019 | 107.37 | 107.78 | 104.52 | 105.89 | 1,602,682 | -1.24(-1.16%) |
Nov 13, 2019 | 109.02 | 109.02 | 106.73 | 107.13 | 1,422,396 | -2.31(-2.11%) |
Nov 12, 2019 | 109.38 | 110.16 | 108.44 | 109.44 | 1,328,975 | +0.43(+0.39%) |
Nov 11, 2019 | 110.67 | 110.79 | 108.35 | 109.01 | 1,327,950 | -1.78(-1.61%) |
Nov 08, 2019 | 107.28 | 111.04 | 107.00 | 110.79 | 1,255,600 | +2.74(+2.54%) |
Nov 07, 2019 | 106.91 | 108.64 | 106.77 | 108.05 | 1,420,972 | +1.42(+1.33%) |
Nov 06, 2019 | 107.42 | 109.25 | 106.39 | 106.63 | 1,512,332 | -0.60(-0.56%) |
Nov 05, 2019 | 108.69 | 109.38 | 107.10 | 107.23 | 1,560,674 | -1.30(-1.20%) |
Nov 04, 2019 | 110.26 | 111.00 | 108.37 | 108.53 | 1,307,592 | -0.85(-0.78%) |
Nov 01, 2019 | 106.26 | 109.68 | 105.62 | 109.38 | 1,889,100 | +3.98(+3.78%) |
Oct 31, 2019 | 106.23 | 106.42 | 104.45 | 105.40 | 1,277,015 | -0.85(-0.80%) |
Oct 30, 2019 | 107.49 | 107.73 | 104.96 | 106.25 | 1,053,209 | -1.24(-1.15%) |
Oct 29, 2019 | 106.57 | 108.06 | 106.57 | 107.49 | 1,534,056 | +0.93(+0.87%) |
Oct 28, 2019 | 105.00 | 106.86 | 104.20 | 106.56 | 1,479,961 | +1.38(+1.31%) |
Oct 25, 2019 | 105.09 | 105.68 | 103.32 | 105.18 | 1,547,700 | -0.90(-0.85%) |
Oct 24, 2019 | 107.86 | 108.00 | 104.31 | 106.08 | 1,930,742 | -0.55(-0.52%) |
Oct 23, 2019 | 101.00 | 107.04 | 100.95 | 106.63 | 4,396,521 | +7.35(+7.40%) |
Oct 22, 2019 | 101.99 | 103.73 | 98.74 | 99.28 | 2,458,545 | -1.45(-1.44%) |
Oct 21, 2019 | 100.00 | 101.36 | 98.53 | 100.73 | 1,802,565 | +2.32(+2.36%) |
Oct 18, 2019 | 100.29 | 100.45 | 97.58 | 98.41 | 1,624,200 | -1.58(-1.58%) |
Oct 17, 2019 | 101.20 | 101.79 | 99.47 | 99.99 | 1,439,535 | +0.48(+0.48%) |
Oct 16, 2019 | 102.80 | 104.90 | 99.41 | 99.51 | 2,699,762 | -5.30(-5.06%) |
Oct 15, 2019 | 101.60 | 105.13 | 101.50 | 104.81 | 1,767,409 | +3.47(+3.42%) |
Oct 14, 2019 | 99.50 | 103.14 | 98.73 | 101.34 | 2,041,566 | +2.09(+2.11%) |
Oct 11, 2019 | 99.13 | 101.16 | 98.92 | 99.25 | 1,181,500 | +0.90(+0.92%) |
Oct 10, 2019 | 95.30 | 98.46 | 94.66 | 98.35 | 1,373,724 | +3.51(+3.70%) |
Oct 09, 2019 | 96.46 | 96.99 | 94.59 | 94.84 | 1,741,055 | -0.96(-1.00%) |
Oct 08, 2019 | 97.16 | 97.18 | 95.50 | 95.80 | 1,487,281 | -1.55(-1.59%) |
Oct 07, 2019 | 98.17 | 98.87 | 96.62 | 97.35 | 1,274,581 | -0.68(-0.69%) |
Oct 04, 2019 | 99.26 | 99.85 | 96.68 | 98.03 | 1,510,300 | -1.14(-1.15%) |
Oct 03, 2019 | 97.01 | 99.40 | 96.63 | 99.17 | 1,547,676 | +1.69(+1.73%) |
Oct 02, 2019 | 97.26 | 98.52 | 95.02 | 97.48 | 1,432,702 | -0.31(-0.32%) |
Oct 01, 2019 | 98.58 | 98.99 | 96.41 | 97.79 | 1,854,847 | -0.15(-0.15%) |
Sep 30, 2019 | 97.77 | 99.07 | 97.51 | 97.94 | 1,425,051 | +0.17(+0.17%) |
Sep 27, 2019 | 98.76 | 100.77 | 97.44 | 97.77 | 1,521,400 | -0.93(-0.94%) |
Sep 26, 2019 | 101.60 | 101.60 | 96.55 | 98.70 | 1,968,144 | -1.70(-1.69%) |
Sep 25, 2019 | 100.26 | 101.95 | 99.00 | 100.40 | 1,639,879 | +0.08(+0.08%) |
Sep 24, 2019 | 105.44 | 105.92 | 100.16 | 100.32 | 2,376,078 | -4.30(-4.11%) |
Sep 23, 2019 | 106.39 | 107.00 | 104.52 | 104.62 | 1,949,702 | -1.70(-1.60%) |
Sep 20, 2019 | 105.15 | 106.96 | 104.07 | 106.32 | 2,598,200 | +0.65(+0.62%) |
Sep 19, 2019 | 103.65 | 106.26 | 103.26 | 105.67 | 2,216,602 | +2.69(+2.61%) |
Sep 18, 2019 | 106.90 | 107.82 | 102.17 | 102.98 | 3,526,404 | -4.85(-4.50%) |
Sep 17, 2019 | 108.86 | 109.24 | 107.73 | 107.83 | 1,450,230 | -0.71(-0.65%) |
Sep 16, 2019 | 106.66 | 109.42 | 106.45 | 108.54 | 2,062,567 | +1.14(+1.06%) |
Sep 13, 2019 | 109.33 | 109.74 | 107.23 | 107.40 | 1,891,400 | -0.86(-0.79%) |
Sep 12, 2019 | 110.14 | 110.64 | 107.91 | 108.26 | 2,358,207 | -0.64(-0.59%) |
Sep 11, 2019 | 109.87 | 110.36 | 106.50 | 108.90 | 1,952,520 | -0.70(-0.64%) |
Sep 10, 2019 | 106.02 | 110.24 | 106.02 | 109.60 | 3,798,131 | +3.20(+3.01%) |
Sep 09, 2019 | 103.95 | 106.75 | 102.50 | 106.40 | 2,493,427 | +2.56(+2.47%) |
Sep 06, 2019 | 100.10 | 104.07 | 100.10 | 103.84 | 3,046,100 | +3.56(+3.55%) |
Sep 05, 2019 | 98.68 | 101.64 | 98.41 | 100.28 | 2,509,454 | +2.75(+2.82%) |
Sep 04, 2019 | 95.95 | 100.05 | 95.56 | 97.53 | 3,706,946 | +2.35(+2.47%) |
Sep 03, 2019 | 100.26 | 100.38 | 94.93 | 95.18 | 6,286,736 | -5.58(-5.54%) |
Aug 30, 2019 | 103.00 | 104.92 | 98.94 | 100.76 | 8,547,500 | -11.41(-10.17%) |
Aug 29, 2019 | 112.99 | 114.21 | 110.86 | 112.17 | 1,600,056 | +0.90(+0.81%) |
Aug 28, 2019 | 109.53 | 113.29 | 109.53 | 111.27 | 1,561,300 | +1.11(+1.01%) |
Aug 27, 2019 | 112.78 | 113.50 | 109.94 | 110.16 | 1,790,663 | -1.50(-1.34%) |
Aug 26, 2019 | 112.00 | 113.38 | 109.60 | 111.66 | 4,040,902 | -3.67(-3.18%) |
Aug 23, 2019 | 123.12 | 124.02 | 114.93 | 115.33 | 5,246,700 | -8.16(-6.61%) |
Aug 22, 2019 | 115.16 | 125.52 | 112.57 | 123.49 | 7,280,059 | +8.65(+7.53%) |
Aug 21, 2019 | 112.50 | 114.93 | 112.23 | 114.84 | 2,556,948 | +3.41(+3.06%) |
Aug 20, 2019 | 112.56 | 113.91 | 111.40 | 111.43 | 1,837,091 | -1.25(-1.11%) |
Aug 19, 2019 | 113.06 | 114.15 | 111.70 | 112.68 | 2,026,729 | +1.83(+1.65%) |
Aug 16, 2019 | 110.27 | 111.41 | 109.57 | 110.85 | 1,254,700 | +1.81(+1.66%) |
Aug 15, 2019 | 107.84 | 110.01 | 107.61 | 109.04 | 1,728,310 | +1.39(+1.29%) |
Aug 14, 2019 | 110.04 | 110.81 | 107.61 | 107.65 | 1,766,520 | -3.82(-3.43%) |
Aug 13, 2019 | 108.95 | 112.60 | 108.47 | 111.47 | 2,064,259 | +2.78(+2.56%) |
Aug 12, 2019 | 109.07 | 109.66 | 107.39 | 108.69 | 1,607,325 | -1.29(-1.17%) |
Aug 09, 2019 | 111.16 | 112.46 | 108.87 | 109.98 | 1,345,600 | -2.13(-1.90%) |
Aug 08, 2019 | 109.52 | 112.16 | 108.91 | 112.11 | 1,529,842 | +3.20(+2.94%) |
Aug 07, 2019 | 107.92 | 109.89 | 106.89 | 108.91 | 1,998,137 | -0.48(-0.44%) |
Aug 06, 2019 | 108.95 | 110.31 | 107.51 | 109.39 | 1,831,961 | +1.49(+1.38%) |
Aug 05, 2019 | 110.45 | 110.68 | 106.79 | 107.90 | 2,680,251 | -4.44(-3.95%) |
Aug 02, 2019 | 113.96 | 114.31 | 110.76 | 112.34 | 1,692,000 | -2.57(-2.24%) |
Aug 01, 2019 | 113.50 | 116.98 | 113.50 | 114.91 | 2,204,987 | +1.62(+1.43%) |
Jul 31, 2019 | 114.81 | 115.62 | 111.70 | 113.29 | 2,517,044 | -1.16(-1.01%) |
Jul 30, 2019 | 111.69 | 115.62 | 110.84 | 114.45 | 3,102,987 | +2.09(+1.86%) |
Jul 29, 2019 | 114.65 | 114.86 | 109.83 | 112.36 | 5,524,324 | -2.27(-1.98%) |
Jul 26, 2019 | 118.97 | 119.91 | 113.90 | 114.63 | 3,412,500 | -3.40(-2.88%) |
Jul 25, 2019 | 120.48 | 121.81 | 117.82 | 118.03 | 2,861,272 | -2.94(-2.43%) |
Jul 24, 2019 | 125.00 | 125.46 | 116.21 | 120.97 | 3,518,658 | -1.45(-1.18%) |
Jul 23, 2019 | 122.42 | 123.08 | 121.52 | 122.42 | 1,544,284 | +0.10(+0.08%) |
Jul 22, 2019 | 121.49 | 123.63 | 121.25 | 122.32 | 1,680,952 | +1.52(+1.26%) |
Jul 19, 2019 | 124.12 | 124.20 | 120.77 | 120.80 | 1,521,100 | -2.46(-2.00%) |
Jul 18, 2019 | 123.01 | 124.27 | 121.77 | 123.26 | 1,114,031 | -0.15(-0.12%) |
Jul 17, 2019 | 122.79 | 125.14 | 122.49 | 123.41 | 1,706,526 | +0.59(+0.48%) |
Jul 16, 2019 | 123.59 | 124.81 | 122.65 | 122.82 | 1,532,898 | -0.22(-0.18%) |
Jul 15, 2019 | 120.72 | 123.16 | 120.59 | 123.04 | 928,973 | +2.22(+1.84%) |
Jul 12, 2019 | 121.53 | 122.03 | 119.53 | 120.82 | 1,340,000 | -0.67(-0.55%) |
Jul 11, 2019 | 124.20 | 124.20 | 120.02 | 121.49 | 1,618,327 | -2.88(-2.32%) |
Jul 10, 2019 | 125.62 | 127.74 | 123.20 | 124.37 | 1,740,591 | -1.35(-1.07%) |
Jul 09, 2019 | 124.50 | 126.48 | 123.34 | 125.72 | 1,384,316 | +0.42(+0.34%) |
Jul 08, 2019 | 129.47 | 129.47 | 124.27 | 125.30 | 1,841,109 | -5.00(-3.84%) |
Jul 05, 2019 | 132.71 | 133.53 | 129.92 | 130.30 | 1,239,500 | -3.05(-2.29%) |
Jul 03, 2019 | 134.25 | 134.84 | 132.28 | 133.35 | 1,017,100 | -0.73(-0.54%) |
Jul 02, 2019 | 131.33 | 134.20 | 130.30 | 134.08 | 1,389,200 | +2.48(+1.88%) |
Jul 01, 2019 | 132.78 | 132.98 | 129.76 | 131.60 | 1,204,816 | +0.62(+0.47%) |
Jun 28, 2019 | 126.64 | 131.21 | 126.64 | 130.98 | 2,159,400 | +4.87(+3.86%) |
Jun 27, 2019 | 125.64 | 127.20 | 124.31 | 126.11 | 1,021,104 | +0.77(+0.61%) |
Jun 26, 2019 | 125.39 | 126.74 | 123.10 | 125.34 | 1,620,181 | +0.19(+0.15%) |
Jun 25, 2019 | 128.51 | 129.00 | 124.82 | 125.15 | 1,717,376 | -1.83(-1.44%) |
Jun 24, 2019 | 132.45 | 132.77 | 126.35 | 126.98 | 1,972,317 | -5.41(-4.09%) |
Jun 21, 2019 | 129.11 | 132.74 | 125.54 | 132.39 | 3,357,800 | +3.56(+2.76%) |
Jun 20, 2019 | 124.78 | 129.76 | 124.78 | 128.83 | 2,412,813 | +5.06(+4.09%) |
Jun 19, 2019 | 122.22 | 124.04 | 120.91 | 123.77 | 807,807 | +1.40(+1.14%) |
Jun 18, 2019 | 122.85 | 124.53 | 121.91 | 122.37 | 1,271,473 | +2.23(+1.86%) |
Jun 17, 2019 | 118.29 | 122.08 | 118.29 | 120.14 | 1,064,016 | +2.21(+1.87%) |
Jun 14, 2019 | 117.34 | 118.97 | 116.77 | 117.93 | 981,500 | +0.69(+0.59%) |
Jun 13, 2019 | 120.93 | 122.93 | 116.21 | 117.24 | 1,893,376 | -3.41(-2.83%) |
Jun 12, 2019 | 117.11 | 121.77 | 116.55 | 120.65 | 1,644,887 | +3.51(+3.00%) |
Jun 11, 2019 | 117.45 | 118.40 | 115.66 | 117.14 | 1,326,598 | +0.72(+0.62%) |
Jun 10, 2019 | 118.61 | 119.52 | 116.35 | 116.42 | 1,730,018 | -1.98(-1.67%) |
Jun 07, 2019 | 119.41 | 119.70 | 117.18 | 118.40 | 1,439,300 | -0.41(-0.35%) |
Jun 06, 2019 | 119.19 | 120.28 | 118.52 | 118.81 | 2,003,727 | +0.03(+0.03%) |
Jun 05, 2019 | 118.21 | 119.01 | 117.11 | 118.78 | 1,339,475 | +1.24(+1.05%) |
Jun 04, 2019 | 115.21 | 117.62 | 114.69 | 117.54 | 2,045,747 | +2.79(+2.43%) |
Jun 03, 2019 | 113.97 | 116.47 | 113.31 | 114.75 | 1,815,508 | +1.07(+0.94%) |
May 31, 2019 | 118.56 | 118.58 | 112.86 | 113.68 | 2,403,300 | -6.81(-5.65%) |
May 30, 2019 | 122.21 | 123.13 | 119.71 | 120.49 | 1,547,700 | -0.81(-0.67%) |
May 29, 2019 | 124.17 | 124.49 | 121.03 | 121.30 | 1,382,949 | -3.70(-2.96%) |
May 28, 2019 | 127.00 | 127.90 | 124.68 | 125.00 | 1,237,649 | -2.15(-1.69%) |
May 24, 2019 | 126.27 | 128.26 | 125.70 | 127.15 | 973,900 | +1.82(+1.45%) |
May 23, 2019 | 125.86 | 126.69 | 123.12 | 125.33 | 1,593,589 | -2.22(-1.74%) |
May 22, 2019 | 128.49 | 128.96 | 125.32 | 127.55 | 1,170,533 | -1.25(-0.97%) |
May 21, 2019 | 128.00 | 129.57 | 127.44 | 128.80 | 1,127,965 | +1.62(+1.27%) |
May 20, 2019 | 129.70 | 129.70 | 125.48 | 127.18 | 1,129,645 | -3.72(-2.84%) |
May 17, 2019 | 130.60 | 131.99 | 129.86 | 130.90 | 1,165,900 | -0.50(-0.38%) |
May 16, 2019 | 128.77 | 131.97 | 128.45 | 131.40 | 1,303,645 | +2.99(+2.33%) |
May 15, 2019 | 126.86 | 129.43 | 125.98 | 128.41 | 838,465 | +0.48(+0.38%) |
May 14, 2019 | 126.97 | 129.14 | 126.22 | 127.93 | 1,033,665 | +2.01(+1.60%) |
May 13, 2019 | 128.68 | 129.44 | 125.61 | 125.92 | 1,647,992 | -5.77(-4.38%) |
May 10, 2019 | 131.42 | 131.96 | 127.46 | 131.69 | 1,324,000 | -0.08(-0.06%) |
May 09, 2019 | 132.45 | 132.84 | 128.62 | 131.77 | 1,297,339 | -1.88(-1.41%) |
May 08, 2019 | 134.42 | 135.49 | 133.12 | 133.65 | 807,657 | -0.87(-0.65%) |
May 07, 2019 | 135.43 | 136.51 | 133.03 | 134.52 | 996,990 | -2.44(-1.78%) |
May 06, 2019 | 134.23 | 137.52 | 132.64 | 136.96 | 752,507 | +0.27(+0.20%) |
May 03, 2019 | 134.00 | 136.83 | 133.46 | 136.69 | 1,042,100 | +3.56(+2.67%) |
May 02, 2019 | 133.71 | 135.41 | 132.21 | 133.13 | 1,347,695 | -1.01(-0.75%) |
May 01, 2019 | 135.86 | 136.92 | 134.05 | 134.14 | 987,366 | -1.99(-1.46%) |
Apr 30, 2019 | 135.19 | 136.31 | 132.59 | 136.13 | 1,171,917 | +0.84(+0.62%) |
Apr 29, 2019 | 134.52 | 135.91 | 133.96 | 135.29 | 1,163,662 | +0.72(+0.54%) |
Apr 26, 2019 | 136.00 | 137.16 | 132.61 | 134.57 | 1,498,400 | -1.11(-0.82%) |
Apr 25, 2019 | 131.00 | 135.81 | 128.93 | 135.68 | 1,739,569 | +5.59(+4.30%) |
Apr 24, 2019 | 132.00 | 133.89 | 127.70 | 130.09 | 1,248,972 | -2.28(-1.72%) |
Apr 23, 2019 | 128.68 | 133.23 | 128.15 | 132.37 | 1,488,656 | +3.41(+2.64%) |
Apr 22, 2019 | 126.48 | 129.29 | 126.10 | 128.96 | 1,245,585 | +2.95(+2.34%) |
Apr 18, 2019 | 126.66 | 128.22 | 122.68 | 126.01 | 2,094,900 | +0.10(+0.08%) |
Apr 17, 2019 | 137.32 | 137.77 | 124.40 | 125.91 | 3,077,809 | -11.03(-8.05%) |
Apr 16, 2019 | 138.15 | 139.95 | 136.58 | 136.94 | 1,172,902 | -0.55(-0.40%) |
Apr 15, 2019 | 136.87 | 137.93 | 135.39 | 137.49 | 855,369 | +1.29(+0.95%) |
Apr 12, 2019 | 138.40 | 139.39 | 135.83 | 136.20 | 990,400 | -1.22(-0.89%) |
Apr 11, 2019 | 141.38 | 141.59 | 137.24 | 137.42 | 947,500 | -3.88(-2.75%) |
Apr 10, 2019 | 138.02 | 141.86 | 137.35 | 141.30 | 1,148,868 | +3.65(+2.65%) |
Apr 09, 2019 | 139.17 | 140.35 | 137.21 | 137.65 | 992,084 | -2.10(-1.50%) |
Apr 08, 2019 | 141.21 | 141.21 | 138.58 | 139.75 | 929,035 | -1.45(-1.03%) |
Apr 05, 2019 | 139.97 | 141.65 | 139.66 | 141.20 | 1,208,300 | +1.27(+0.91%) |
Apr 04, 2019 | 140.07 | 141.80 | 139.01 | 139.93 | 1,189,250 | -0.06(-0.04%) |
Apr 03, 2019 | 139.66 | 140.18 | 138.37 | 139.99 | 1,699,749 | +1.07(+0.77%) |
Apr 02, 2019 | 135.58 | 139.65 | 135.09 | 138.92 | 1,516,269 | +3.60(+2.66%) |
Apr 01, 2019 | 136.58 | 137.62 | 135.20 | 135.32 | 894,590 | +0.14(+0.10%) |
Mar 29, 2019 | 134.50 | 135.79 | 133.37 | 135.18 | 1,240,700 | +1.92(+1.44%) |
Mar 28, 2019 | 134.65 | 135.78 | 131.73 | 133.26 | 1,124,939 | -1.34(-1.00%) |
Mar 27, 2019 | 136.71 | 137.50 | 133.10 | 134.60 | 1,106,432 | -2.19(-1.60%) |
Mar 26, 2019 | 133.15 | 136.95 | 132.61 | 136.79 | 1,737,728 | +4.50(+3.40%) |
Mar 25, 2019 | 130.29 | 132.34 | 128.30 | 132.29 | 1,684,001 | +2.08(+1.60%) |
Mar 22, 2019 | 133.86 | 134.90 | 130.10 | 130.21 | 1,512,000 | -4.00(-2.98%) |
Mar 21, 2019 | 130.47 | 134.56 | 130.03 | 134.21 | 1,729,770 | +2.55(+1.94%) |
Mar 20, 2019 | 133.20 | 133.56 | 130.85 | 131.66 | 1,702,945 | -1.28(-0.96%) |
Mar 19, 2019 | 133.57 | 134.56 | 132.39 | 132.94 | 1,005,729 | -0.57(-0.43%) |
Mar 18, 2019 | 136.07 | 136.39 | 132.86 | 133.51 | 1,691,782 | -2.58(-1.90%) |
Mar 15, 2019 | 135.31 | 136.65 | 134.62 | 136.09 | 2,070,700 | +1.21(+0.90%) |
Mar 14, 2019 | 135.87 | 136.38 | 133.48 | 134.88 | 1,361,377 | -0.83(-0.61%) |
Mar 13, 2019 | 135.22 | 136.96 | 134.48 | 135.71 | 1,066,753 | +1.41(+1.05%) |
Mar 12, 2019 | 132.55 | 134.87 | 131.79 | 134.30 | 1,560,978 | +2.26(+1.71%) |
Mar 11, 2019 | 128.97 | 132.20 | 128.35 | 132.04 | 1,306,373 | +3.36(+2.61%) |
Mar 08, 2019 | 127.26 | 128.77 | 125.70 | 128.68 | 1,194,300 | +0.51(+0.40%) |
Mar 07, 2019 | 131.18 | 131.20 | 126.71 | 128.17 | 1,667,153 | -2.95(-2.25%) |
Mar 06, 2019 | 134.57 | 134.90 | 130.60 | 131.12 | 1,241,735 | -3.65(-2.71%) |
Mar 05, 2019 | 136.15 | 136.50 | 134.26 | 134.77 | 1,013,898 | -1.31(-0.96%) |
Mar 04, 2019 | 138.00 | 138.32 | 133.39 | 136.08 | 1,502,223 | -1.67(-1.21%) |
Mar 01, 2019 | 132.89 | 137.80 | 132.66 | 137.75 | 1,445,800 | +2.42(+1.79%) |
Feb 28, 2019 | 135.58 | 137.30 | 134.37 | 135.33 | 1,556,101 | -0.68(-0.50%) |
Feb 27, 2019 | 132.49 | 136.19 | 132.00 | 136.01 | 1,131,416 | +2.72(+2.04%) |
Feb 26, 2019 | 131.85 | 134.95 | 131.85 | 133.29 | 1,396,553 | +0.12(+0.09%) |
Feb 25, 2019 | 130.50 | 133.37 | 130.50 | 133.17 | 1,574,532 | +3.44(+2.65%) |
Feb 22, 2019 | 127.93 | 129.85 | 126.86 | 129.73 | 1,221,500 | +2.18(+1.71%) |
Feb 21, 2019 | 129.63 | 130.09 | 126.30 | 127.55 | 1,013,556 | -2.29(-1.76%) |
Feb 20, 2019 | 128.51 | 130.41 | 128.45 | 129.84 | 1,758,158 | +0.91(+0.71%) |
Feb 19, 2019 | 128.48 | 129.78 | 128.05 | 128.93 | 1,169,679 | -0.49(-0.38%) |
Feb 15, 2019 | 125.44 | 129.49 | 125.44 | 129.42 | 1,299,900 | +3.49(+2.77%) |
Feb 14, 2019 | 124.73 | 126.23 | 123.94 | 125.93 | 1,017,026 | +0.75(+0.60%) |
Feb 13, 2019 | 125.00 | 125.30 | 123.21 | 125.18 | 1,160,431 | +0.92(+0.74%) |
Feb 12, 2019 | 121.70 | 124.37 | 121.43 | 124.26 | 1,701,834 | +4.21(+3.51%) |
Feb 11, 2019 | 120.76 | 121.40 | 119.29 | 120.05 | 958,415 | -0.09(-0.07%) |
Feb 08, 2019 | 118.03 | 120.19 | 117.80 | 120.14 | 1,057,600 | +1.35(+1.14%) |
Feb 07, 2019 | 119.57 | 120.37 | 117.31 | 118.79 | 1,479,412 | -2.24(-1.85%) |
Feb 06, 2019 | 122.72 | 123.10 | 120.94 | 121.03 | 1,556,451 | -1.84(-1.50%) |
Feb 05, 2019 | 123.39 | 124.88 | 121.56 | 122.87 | 1,879,496 | -0.88(-0.71%) |
Feb 04, 2019 | 128.67 | 129.00 | 121.43 | 123.75 | 3,626,977 | -2.53(-2.00%) |