Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.52 | 149.79 | 146.27 | 147.00 | 991,700 | -2.58(-1.72%) |
Jan 30, 2020 | 146.94 | 151.87 | 146.21 | 149.58 | 1,350,318 | +0.43(+0.29%) |
Jan 29, 2020 | 149.16 | 151.52 | 147.60 | 149.15 | 1,926,953 | -0.12(-0.08%) |
Jan 28, 2020 | 145.02 | 150.00 | 143.71 | 149.27 | 2,377,703 | +5.44(+3.78%) |
Jan 27, 2020 | 143.50 | 146.49 | 141.99 | 143.83 | 2,569,157 | -2.96(-2.02%) |
Jan 24, 2020 | 145.00 | 150.71 | 140.65 | 146.79 | 8,033,600 | +14.15(+10.67%) |
Jan 23, 2020 | 131.56 | 133.39 | 130.53 | 132.64 | 2,455,423 | +1.18(+0.90%) |
Jan 22, 2020 | 132.60 | 133.86 | 131.35 | 131.46 | 1,314,356 | +0.14(+0.11%) |
Jan 21, 2020 | 132.20 | 133.49 | 130.33 | 131.32 | 1,078,517 | -1.53(-1.15%) |
Jan 17, 2020 | 135.11 | 135.54 | 132.42 | 132.85 | 2,002,600 | -1.87(-1.39%) |
Jan 16, 2020 | 135.72 | 135.98 | 134.31 | 134.72 | 737,686 | -0.19(-0.14%) |
Jan 15, 2020 | 134.31 | 137.22 | 134.31 | 134.91 | 994,859 | +0.69(+0.51%) |
Jan 14, 2020 | 135.46 | 136.50 | 134.01 | 134.22 | 1,147,004 | -1.85(-1.36%) |
Jan 13, 2020 | 138.59 | 140.49 | 135.15 | 136.07 | 1,602,505 | +2.17(+1.62%) |
Jan 10, 2020 | 135.67 | 137.45 | 133.26 | 133.90 | 1,243,800 | -1.51(-1.12%) |
Jan 09, 2020 | 131.82 | 135.60 | 131.70 | 135.41 | 2,034,283 | +5.35(+4.11%) |
Jan 08, 2020 | 128.32 | 131.81 | 127.33 | 130.06 | 1,570,368 | +1.91(+1.49%) |
Jan 07, 2020 | 128.23 | 129.20 | 127.33 | 128.15 | 1,560,426 | +0.46(+0.36%) |
Jan 06, 2020 | 122.56 | 128.03 | 122.05 | 127.69 | 3,583,844 | +4.65(+3.78%) |
Jan 03, 2020 | 121.02 | 123.63 | 120.82 | 123.04 | 1,223,500 | +0.16(+0.13%) |
Jan 02, 2020 | 121.15 | 123.84 | 119.84 | 122.88 | 2,062,511 | +2.54(+2.11%) |
Dec 31, 2019 | 118.75 | 120.43 | 117.81 | 120.34 | 675,900 | +1.01(+0.85%) |
Dec 30, 2019 | 121.12 | 121.44 | 117.21 | 119.33 | 707,154 | -1.79(-1.48%) |
Dec 27, 2019 | 122.41 | 122.50 | 120.52 | 121.12 | 592,500 | -0.58(-0.48%) |
Dec 26, 2019 | 120.20 | 123.34 | 120.02 | 121.70 | 568,888 | +1.18(+0.98%) |
Dec 24, 2019 | 121.34 | 121.38 | 119.38 | 120.52 | 265,200 | -0.23(-0.19%) |
Dec 23, 2019 | 121.32 | 122.78 | 120.68 | 120.75 | 751,442 | -0.34(-0.28%) |
Dec 20, 2019 | 120.94 | 123.30 | 120.40 | 121.09 | 1,634,800 | +1.06(+0.88%) |
Dec 19, 2019 | 118.66 | 120.90 | 117.79 | 120.03 | 1,427,261 | +1.91(+1.62%) |
Dec 18, 2019 | 119.61 | 120.70 | 117.84 | 118.12 | 1,225,615 | -1.56(-1.30%) |
Dec 17, 2019 | 122.28 | 122.28 | 119.06 | 119.68 | 1,126,518 | -1.54(-1.27%) |
Dec 16, 2019 | 120.00 | 122.16 | 119.17 | 121.22 | 1,241,542 | +1.41(+1.18%) |
Dec 13, 2019 | 116.38 | 120.81 | 115.58 | 119.81 | 2,078,100 | +3.64(+3.13%) |
Dec 12, 2019 | 118.11 | 118.18 | 114.98 | 116.17 | 1,747,144 | -2.06(-1.74%) |
Dec 11, 2019 | 120.35 | 120.45 | 113.91 | 118.23 | 2,275,392 | -2.57(-2.13%) |
Dec 10, 2019 | 122.70 | 124.75 | 120.34 | 120.80 | 916,359 | -2.00(-1.63%) |
Dec 09, 2019 | 122.89 | 123.89 | 121.10 | 122.80 | 837,720 | -0.56(-0.45%) |
Dec 06, 2019 | 123.24 | 124.55 | 122.25 | 123.36 | 874,300 | -0.59(-0.48%) |
Dec 05, 2019 | 124.00 | 124.71 | 123.00 | 123.95 | 768,470 | +0.48(+0.39%) |
Dec 04, 2019 | 123.52 | 124.07 | 121.12 | 123.47 | 1,183,074 | -0.08(-0.06%) |
Dec 03, 2019 | 117.80 | 123.91 | 116.09 | 123.55 | 2,111,506 | +2.71(+2.24%) |
Dec 02, 2019 | 126.75 | 126.86 | 118.18 | 120.84 | 2,313,290 | -6.27(-4.93%) |
Nov 29, 2019 | 126.18 | 127.71 | 125.57 | 127.11 | 479,800 | -0.39(-0.31%) |
Nov 27, 2019 | 129.57 | 129.80 | 127.06 | 127.50 | 963,800 | -2.21(-1.70%) |
Nov 26, 2019 | 125.95 | 130.98 | 125.66 | 129.71 | 1,346,533 | +3.20(+2.53%) |
Nov 25, 2019 | 125.59 | 128.48 | 125.55 | 126.51 | 1,133,228 | +0.53(+0.42%) |
Nov 22, 2019 | 125.97 | 127.00 | 123.60 | 125.98 | 883,200 | +0.01(+0.01%) |
Nov 21, 2019 | 127.11 | 129.14 | 125.70 | 125.97 | 1,432,718 | -1.52(-1.19%) |
Nov 20, 2019 | 125.88 | 129.71 | 125.11 | 127.49 | 1,830,818 | +1.54(+1.22%) |
Nov 19, 2019 | 124.03 | 126.36 | 122.89 | 125.95 | 1,512,805 | +2.01(+1.62%) |
Nov 18, 2019 | 122.00 | 125.86 | 121.64 | 123.94 | 1,393,017 | +1.21(+0.99%) |
Nov 15, 2019 | 121.39 | 122.80 | 119.89 | 122.73 | 830,000 | +1.89(+1.56%) |
Nov 14, 2019 | 121.47 | 122.00 | 118.80 | 120.84 | 895,012 | -0.65(-0.54%) |
Nov 13, 2019 | 120.51 | 123.00 | 120.11 | 121.49 | 981,127 | +1.61(+1.34%) |
Nov 12, 2019 | 119.50 | 121.63 | 118.91 | 119.88 | 737,420 | +0.41(+0.34%) |
Nov 11, 2019 | 119.18 | 120.20 | 117.52 | 119.47 | 975,064 | +0.52(+0.44%) |
Nov 08, 2019 | 114.82 | 119.20 | 114.22 | 118.95 | 1,420,200 | +4.25(+3.71%) |
Nov 07, 2019 | 115.37 | 117.12 | 114.07 | 114.70 | 730,943 | -0.55(-0.48%) |
Nov 06, 2019 | 114.67 | 116.14 | 112.83 | 115.25 | 988,161 | +1.06(+0.93%) |
Nov 05, 2019 | 118.37 | 118.37 | 112.83 | 114.19 | 2,294,255 | -4.18(-3.53%) |
Nov 04, 2019 | 123.02 | 123.97 | 118.26 | 118.37 | 1,504,392 | -3.99(-3.26%) |
Nov 01, 2019 | 121.19 | 122.68 | 119.83 | 122.36 | 869,700 | +1.57(+1.30%) |
Oct 31, 2019 | 124.83 | 125.82 | 120.30 | 120.79 | 1,954,727 | -4.03(-3.23%) |
Oct 30, 2019 | 120.00 | 126.09 | 119.17 | 124.82 | 2,868,954 | +5.08(+4.24%) |
Oct 29, 2019 | 117.85 | 120.19 | 116.59 | 119.74 | 2,397,679 | +1.41(+1.19%) |
Oct 28, 2019 | 116.83 | 118.73 | 114.26 | 118.33 | 2,215,912 | +4.51(+3.96%) |
Oct 25, 2019 | 113.17 | 116.00 | 112.95 | 113.82 | 1,748,900 | +0.56(+0.49%) |
Oct 24, 2019 | 109.49 | 113.86 | 109.00 | 113.26 | 2,431,985 | +5.51(+5.11%) |
Oct 23, 2019 | 109.00 | 114.18 | 107.00 | 107.75 | 3,470,197 | -2.35(-2.13%) |
Oct 22, 2019 | 117.05 | 117.51 | 109.09 | 110.10 | 3,482,382 | -6.20(-5.33%) |
Oct 21, 2019 | 117.05 | 118.58 | 115.04 | 116.30 | 2,567,165 | -0.56(-0.48%) |
Oct 18, 2019 | 121.12 | 121.56 | 109.42 | 116.86 | 10,819,400 | -5.78(-4.71%) |
Oct 17, 2019 | 125.52 | 126.07 | 121.31 | 122.64 | 3,297,157 | -1.64(-1.32%) |
Oct 16, 2019 | 126.88 | 127.38 | 120.41 | 124.28 | 2,920,495 | -4.50(-3.49%) |
Oct 15, 2019 | 128.00 | 130.26 | 128.00 | 128.78 | 1,551,797 | +1.23(+0.96%) |
Oct 14, 2019 | 127.03 | 129.06 | 126.20 | 127.55 | 1,015,119 | +0.07(+0.05%) |
Oct 11, 2019 | 127.63 | 129.86 | 127.21 | 127.48 | 715,200 | +1.61(+1.28%) |
Oct 10, 2019 | 127.00 | 128.91 | 125.00 | 125.87 | 1,245,501 | -0.87(-0.69%) |
Oct 09, 2019 | 126.12 | 128.49 | 124.18 | 126.74 | 1,338,535 | +2.74(+2.21%) |
Oct 08, 2019 | 132.69 | 133.50 | 123.86 | 124.00 | 2,546,508 | -8.91(-6.70%) |
Oct 07, 2019 | 131.01 | 133.69 | 130.77 | 132.91 | 1,366,691 | +1.04(+0.79%) |
Oct 04, 2019 | 129.83 | 132.17 | 129.21 | 131.87 | 1,917,400 | +3.78(+2.95%) |
Oct 03, 2019 | 123.12 | 128.53 | 121.62 | 128.09 | 1,723,238 | +5.31(+4.32%) |
Oct 02, 2019 | 123.16 | 124.40 | 120.84 | 122.78 | 1,261,559 | -1.49(-1.20%) |
Oct 01, 2019 | 125.28 | 126.53 | 122.68 | 124.27 | 1,248,921 | -1.17(-0.93%) |
Sep 30, 2019 | 122.66 | 126.25 | 121.46 | 125.44 | 1,045,828 | +2.41(+1.96%) |
Sep 27, 2019 | 128.26 | 128.45 | 121.59 | 123.03 | 1,750,200 | -5.15(-4.02%) |
Sep 26, 2019 | 128.13 | 128.91 | 125.33 | 128.18 | 957,559 | -0.02(-0.02%) |
Sep 25, 2019 | 130.00 | 130.05 | 122.50 | 128.20 | 1,829,795 | -1.39(-1.07%) |
Sep 24, 2019 | 136.96 | 137.36 | 129.38 | 129.59 | 3,106,692 | -6.87(-5.03%) |
Sep 23, 2019 | 136.70 | 138.20 | 135.77 | 136.46 | 1,108,327 | -0.41(-0.30%) |
Sep 20, 2019 | 136.08 | 138.47 | 134.84 | 136.87 | 1,772,800 | +1.94(+1.44%) |
Sep 19, 2019 | 134.71 | 136.22 | 132.70 | 134.93 | 1,065,104 | +0.68(+0.51%) |
Sep 18, 2019 | 132.87 | 134.87 | 130.51 | 134.25 | 1,480,491 | +0.69(+0.52%) |
Sep 17, 2019 | 130.50 | 134.00 | 128.74 | 133.56 | 1,210,203 | +3.17(+2.43%) |
Sep 16, 2019 | 125.81 | 130.65 | 125.17 | 130.39 | 1,180,711 | +3.20(+2.52%) |
Sep 13, 2019 | 125.58 | 128.63 | 124.01 | 127.19 | 2,044,600 | +1.68(+1.34%) |
Sep 12, 2019 | 123.91 | 128.49 | 123.91 | 125.51 | 1,851,552 | +2.67(+2.17%) |
Sep 11, 2019 | 121.93 | 124.79 | 120.51 | 122.84 | 1,082,577 | +0.59(+0.48%) |
Sep 10, 2019 | 124.00 | 125.64 | 120.21 | 122.25 | 2,584,694 | -4.02(-3.18%) |
Sep 09, 2019 | 132.31 | 134.04 | 119.65 | 126.27 | 3,455,133 | -5.94(-4.49%) |
Sep 06, 2019 | 134.65 | 137.59 | 131.58 | 132.21 | 2,474,600 | -1.13(-0.85%) |
Sep 05, 2019 | 130.77 | 133.46 | 126.15 | 133.34 | 2,338,393 | +3.51(+2.70%) |
Sep 04, 2019 | 133.36 | 133.42 | 129.64 | 129.83 | 1,738,771 | -2.06(-1.56%) |
Sep 03, 2019 | 132.92 | 135.69 | 130.35 | 131.89 | 1,222,073 | -2.62(-1.95%) |
Aug 30, 2019 | 138.43 | 139.18 | 130.84 | 134.51 | 1,751,200 | -3.54(-2.56%) |
Aug 29, 2019 | 140.00 | 141.46 | 137.33 | 138.05 | 1,174,532 | -0.22(-0.16%) |
Aug 28, 2019 | 141.75 | 141.75 | 136.65 | 138.27 | 1,491,613 | -4.35(-3.05%) |
Aug 27, 2019 | 144.32 | 145.06 | 140.48 | 142.62 | 1,057,914 | -0.24(-0.17%) |
Aug 26, 2019 | 141.79 | 143.00 | 140.50 | 142.86 | 556,807 | +1.81(+1.28%) |
Aug 23, 2019 | 141.81 | 146.70 | 140.69 | 141.05 | 938,700 | -2.39(-1.67%) |
Aug 22, 2019 | 143.51 | 145.80 | 141.17 | 143.44 | 785,438 | -0.43(-0.30%) |
Aug 21, 2019 | 142.20 | 145.00 | 141.66 | 143.87 | 817,690 | +1.73(+1.22%) |
Aug 20, 2019 | 140.70 | 143.00 | 140.08 | 142.14 | 536,801 | +0.87(+0.62%) |
Aug 19, 2019 | 143.00 | 143.39 | 138.54 | 141.27 | 1,352,155 | -1.30(-0.91%) |
Aug 16, 2019 | 140.99 | 143.71 | 140.43 | 142.57 | 948,300 | +3.07(+2.20%) |
Aug 15, 2019 | 139.44 | 140.75 | 136.89 | 139.50 | 905,566 | +0.01(+0.01%) |
Aug 14, 2019 | 143.29 | 144.91 | 138.26 | 139.49 | 1,127,670 | -7.21(-4.91%) |
Aug 13, 2019 | 142.76 | 147.01 | 142.50 | 146.70 | 903,780 | +3.02(+2.10%) |
Aug 12, 2019 | 144.56 | 145.28 | 141.69 | 143.68 | 692,054 | -2.31(-1.58%) |
Aug 09, 2019 | 144.48 | 147.59 | 142.30 | 145.99 | 838,900 | +0.87(+0.60%) |
Aug 08, 2019 | 142.70 | 146.05 | 142.50 | 145.12 | 1,207,114 | +3.22(+2.27%) |
Aug 07, 2019 | 133.03 | 142.82 | 132.32 | 141.90 | 2,390,704 | +6.43(+4.75%) |
Aug 06, 2019 | 135.00 | 139.47 | 134.73 | 135.47 | 1,282,250 | +2.28(+1.71%) |
Aug 05, 2019 | 135.41 | 136.96 | 131.26 | 133.19 | 1,847,882 | -8.01(-5.67%) |
Aug 02, 2019 | 142.98 | 143.07 | 138.76 | 141.20 | 1,460,500 | -2.72(-1.89%) |
Aug 01, 2019 | 140.00 | 145.95 | 140.00 | 143.92 | 1,637,992 | +3.80(+2.71%) |
Jul 31, 2019 | 136.81 | 141.98 | 136.64 | 140.12 | 2,051,595 | +3.12(+2.28%) |
Jul 30, 2019 | 136.25 | 139.53 | 136.25 | 137.00 | 1,180,407 | -2.05(-1.47%) |
Jul 29, 2019 | 144.00 | 144.64 | 134.11 | 139.05 | 2,904,265 | -6.99(-4.79%) |
Jul 26, 2019 | 136.75 | 149.80 | 136.06 | 146.04 | 4,440,500 | +11.53(+8.57%) |
Jul 25, 2019 | 134.82 | 136.36 | 130.90 | 134.51 | 1,576,408 | -0.84(-0.62%) |
Jul 24, 2019 | 134.06 | 136.91 | 133.81 | 135.35 | 1,174,789 | +1.29(+0.96%) |
Jul 23, 2019 | 136.72 | 136.74 | 130.78 | 134.06 | 1,403,560 | -1.22(-0.90%) |
Jul 22, 2019 | 134.30 | 136.71 | 132.82 | 135.28 | 1,099,354 | +1.12(+0.83%) |
Jul 19, 2019 | 137.00 | 137.99 | 134.10 | 134.16 | 993,300 | -1.90(-1.40%) |
Jul 18, 2019 | 136.15 | 136.92 | 134.83 | 136.06 | 855,986 | -0.37(-0.27%) |
Jul 17, 2019 | 137.87 | 140.30 | 136.30 | 136.43 | 1,180,878 | -0.73(-0.53%) |
Jul 16, 2019 | 140.00 | 140.00 | 135.63 | 137.16 | 932,820 | -2.35(-1.68%) |
Jul 15, 2019 | 139.46 | 140.48 | 138.10 | 139.51 | 762,910 | +0.95(+0.69%) |
Jul 12, 2019 | 140.59 | 141.35 | 137.23 | 138.56 | 920,700 | -2.34(-1.66%) |
Jul 11, 2019 | 141.56 | 142.30 | 139.70 | 140.90 | 689,715 | +0.54(+0.38%) |
Jul 10, 2019 | 141.14 | 143.68 | 139.45 | 140.36 | 927,249 | -0.24(-0.17%) |
Jul 09, 2019 | 137.08 | 140.99 | 137.08 | 140.60 | 1,101,472 | +2.67(+1.94%) |
Jul 08, 2019 | 134.45 | 138.48 | 133.61 | 137.93 | 1,250,198 | +2.82(+2.09%) |
Jul 05, 2019 | 132.71 | 135.25 | 130.53 | 135.11 | 581,700 | +1.75(+1.31%) |
Jul 03, 2019 | 134.49 | 135.16 | 133.22 | 133.36 | 812,300 | -0.39(-0.29%) |
Jul 02, 2019 | 131.88 | 133.85 | 131.03 | 133.75 | 1,024,462 | +1.85(+1.40%) |
Jul 01, 2019 | 133.20 | 133.66 | 129.60 | 131.90 | 1,245,233 | +1.06(+0.81%) |
Jun 28, 2019 | 131.15 | 131.85 | 129.76 | 130.84 | 1,219,300 | -0.20(-0.15%) |
Jun 27, 2019 | 129.01 | 131.24 | 127.99 | 131.04 | 1,368,395 | +2.69(+2.10%) |
Jun 26, 2019 | 126.38 | 128.98 | 126.38 | 128.35 | 1,407,726 | +2.61(+2.08%) |
Jun 25, 2019 | 130.54 | 130.91 | 123.43 | 125.74 | 1,802,592 | -4.81(-3.68%) |
Jun 24, 2019 | 134.00 | 134.00 | 128.22 | 130.55 | 1,377,610 | -2.32(-1.75%) |
Jun 21, 2019 | 134.05 | 134.53 | 131.80 | 132.87 | 971,000 | -2.18(-1.61%) |
Jun 20, 2019 | 134.89 | 137.45 | 134.30 | 135.05 | 1,003,304 | +2.28(+1.72%) |
Jun 19, 2019 | 130.48 | 132.80 | 128.15 | 132.77 | 1,105,497 | +3.22(+2.49%) |
Jun 18, 2019 | 132.89 | 133.00 | 129.39 | 129.55 | 843,656 | -1.10(-0.84%) |
Jun 17, 2019 | 130.11 | 131.95 | 129.61 | 130.65 | 704,804 | +0.74(+0.57%) |
Jun 14, 2019 | 129.87 | 131.48 | 129.07 | 129.91 | 806,000 | -0.37(-0.28%) |
Jun 13, 2019 | 131.25 | 131.52 | 128.84 | 130.28 | 938,096 | +1.31(+1.02%) |
Jun 12, 2019 | 129.24 | 130.73 | 127.85 | 128.97 | 1,341,684 | +0.04(+0.03%) |
Jun 11, 2019 | 133.91 | 134.99 | 126.52 | 128.93 | 1,755,167 | -4.07(-3.06%) |
Jun 10, 2019 | 133.45 | 137.78 | 132.60 | 133.00 | 1,662,028 | +1.57(+1.19%) |
Jun 07, 2019 | 127.91 | 132.28 | 127.90 | 131.43 | 1,269,300 | +3.72(+2.91%) |
Jun 06, 2019 | 126.32 | 128.93 | 125.17 | 127.71 | 827,139 | +1.28(+1.01%) |
Jun 05, 2019 | 124.59 | 126.62 | 121.78 | 126.43 | 1,461,698 | +3.78(+3.08%) |
Jun 04, 2019 | 119.52 | 122.73 | 117.32 | 122.65 | 1,326,020 | +5.35(+4.56%) |
Jun 03, 2019 | 126.24 | 127.21 | 115.87 | 117.30 | 2,309,851 | -8.58(-6.82%) |
May 31, 2019 | 123.82 | 127.34 | 122.67 | 125.88 | 1,073,700 | -0.34(-0.27%) |
May 30, 2019 | 124.01 | 126.29 | 124.01 | 126.22 | 908,450 | +2.42(+1.95%) |
May 29, 2019 | 124.18 | 125.29 | 122.57 | 123.80 | 1,550,518 | -4.65(-3.62%) |
May 28, 2019 | 129.56 | 132.87 | 127.76 | 128.45 | 1,228,786 | -1.07(-0.83%) |
May 24, 2019 | 126.80 | 131.00 | 126.72 | 129.52 | 1,688,600 | +2.26(+1.78%) |
May 23, 2019 | 124.89 | 127.84 | 124.33 | 127.26 | 1,827,253 | +1.01(+0.80%) |
May 22, 2019 | 124.11 | 128.23 | 123.99 | 126.25 | 1,352,978 | +0.71(+0.57%) |
May 21, 2019 | 126.11 | 127.00 | 125.40 | 125.54 | 911,495 | +0.99(+0.79%) |
May 20, 2019 | 125.85 | 127.33 | 123.80 | 124.55 | 1,916,317 | -4.60(-3.56%) |
May 17, 2019 | 128.94 | 131.99 | 128.00 | 129.15 | 1,001,800 | -0.59(-0.45%) |
May 16, 2019 | 126.09 | 131.03 | 126.09 | 129.74 | 1,595,572 | +3.66(+2.90%) |
May 15, 2019 | 122.91 | 127.37 | 122.57 | 126.08 | 1,212,338 | +2.31(+1.87%) |
May 14, 2019 | 121.60 | 124.62 | 121.11 | 123.77 | 1,435,759 | +2.99(+2.48%) |
May 13, 2019 | 124.71 | 126.78 | 120.63 | 120.78 | 2,720,368 | -8.09(-6.28%) |
May 10, 2019 | 123.11 | 129.97 | 121.50 | 128.87 | 3,709,300 | +3.74(+2.99%) |
May 09, 2019 | 116.16 | 125.31 | 115.22 | 125.13 | 4,810,080 | +7.96(+6.79%) |
May 08, 2019 | 110.99 | 117.45 | 110.86 | 117.17 | 3,568,259 | +6.50(+5.87%) |
May 07, 2019 | 109.65 | 112.00 | 109.63 | 110.67 | 2,084,918 | +0.10(+0.09%) |
May 06, 2019 | 107.00 | 110.90 | 106.11 | 110.57 | 840,981 | +0.16(+0.14%) |
May 03, 2019 | 110.33 | 111.70 | 109.46 | 110.41 | 854,300 | +1.40(+1.28%) |
May 02, 2019 | 107.82 | 109.80 | 106.80 | 109.01 | 1,108,207 | +0.42(+0.39%) |
May 01, 2019 | 110.23 | 110.99 | 108.57 | 108.59 | 1,092,219 | -1.56(-1.42%) |
Apr 30, 2019 | 109.25 | 111.66 | 109.10 | 110.15 | 1,658,215 | +0.10(+0.09%) |
Apr 29, 2019 | 107.93 | 110.70 | 107.80 | 110.05 | 2,115,224 | +1.84(+1.70%) |
Apr 26, 2019 | 105.84 | 108.34 | 104.60 | 108.21 | 1,129,900 | +2.21(+2.08%) |
Apr 25, 2019 | 104.00 | 106.07 | 102.61 | 106.00 | 1,468,385 | +2.83(+2.74%) |
Apr 24, 2019 | 107.00 | 108.06 | 102.85 | 103.17 | 2,177,441 | -3.55(-3.33%) |
Apr 23, 2019 | 104.25 | 107.10 | 103.87 | 106.72 | 3,143,146 | +2.97(+2.86%) |
Apr 22, 2019 | 100.72 | 104.25 | 100.28 | 103.75 | 2,528,972 | +1.81(+1.78%) |
Apr 18, 2019 | 101.40 | 105.60 | 100.25 | 101.94 | 7,538,900 | -9.25(-8.32%) |
Apr 17, 2019 | 113.39 | 114.13 | 109.67 | 111.19 | 3,254,690 | -1.78(-1.58%) |
Apr 16, 2019 | 115.09 | 115.61 | 112.22 | 112.97 | 2,013,524 | -1.48(-1.29%) |
Apr 15, 2019 | 114.01 | 117.06 | 113.56 | 114.45 | 2,094,014 | +1.77(+1.57%) |
Apr 12, 2019 | 115.28 | 115.67 | 112.28 | 112.68 | 1,543,200 | -1.76(-1.54%) |
Apr 11, 2019 | 113.64 | 114.69 | 111.57 | 114.44 | 1,224,381 | +1.70(+1.51%) |
Apr 10, 2019 | 112.15 | 113.70 | 111.83 | 112.74 | 1,713,448 | +0.59(+0.53%) |
Apr 09, 2019 | 111.00 | 112.69 | 110.20 | 112.15 | 1,194,328 | +0.07(+0.06%) |
Apr 08, 2019 | 111.28 | 112.14 | 108.29 | 112.08 | 1,009,479 | +0.75(+0.67%) |
Apr 05, 2019 | 111.53 | 112.54 | 110.19 | 111.33 | 1,239,600 | +1.11(+1.01%) |
Apr 04, 2019 | 115.60 | 115.60 | 106.75 | 110.22 | 2,366,611 | -5.14(-4.46%) |
Apr 03, 2019 | 116.30 | 116.70 | 114.67 | 115.36 | 1,102,370 | -0.24(-0.21%) |
Apr 02, 2019 | 114.44 | 116.09 | 112.22 | 115.60 | 980,052 | +1.73(+1.52%) |
Apr 01, 2019 | 114.03 | 115.38 | 111.37 | 113.87 | 1,255,281 | +1.48(+1.32%) |
Mar 29, 2019 | 110.20 | 112.51 | 108.68 | 112.39 | 1,239,000 | +3.93(+3.62%) |
Mar 28, 2019 | 107.08 | 109.87 | 106.60 | 108.46 | 1,132,060 | +1.47(+1.37%) |
Mar 27, 2019 | 111.40 | 112.00 | 105.20 | 106.99 | 2,086,836 | -4.56(-4.09%) |
Mar 26, 2019 | 111.63 | 112.95 | 110.50 | 111.55 | 727,757 | +1.69(+1.54%) |
Mar 25, 2019 | 109.33 | 110.39 | 107.90 | 109.86 | 890,709 | +0.03(+0.03%) |
Mar 22, 2019 | 114.69 | 115.05 | 109.73 | 109.83 | 1,433,200 | -5.67(-4.91%) |
Mar 21, 2019 | 112.34 | 115.88 | 112.10 | 115.50 | 1,098,204 | +2.67(+2.37%) |
Mar 20, 2019 | 112.64 | 113.90 | 111.28 | 112.83 | 823,398 | +0.41(+0.36%) |
Mar 19, 2019 | 112.21 | 113.40 | 110.31 | 112.42 | 1,148,285 | +1.20(+1.08%) |
Mar 18, 2019 | 110.12 | 111.73 | 109.66 | 111.22 | 729,322 | +0.95(+0.86%) |
Mar 15, 2019 | 110.83 | 112.23 | 109.64 | 110.27 | 2,235,500 | -0.21(-0.19%) |
Mar 14, 2019 | 109.46 | 112.49 | 109.30 | 110.48 | 1,711,210 | +1.90(+1.75%) |
Mar 13, 2019 | 111.22 | 112.58 | 108.25 | 108.58 | 3,581,397 | -2.36(-2.13%) |
Mar 12, 2019 | 110.06 | 112.45 | 109.05 | 110.94 | 1,747,948 | +1.43(+1.31%) |
Mar 11, 2019 | 104.76 | 110.10 | 104.76 | 109.51 | 1,533,049 | +5.26(+5.05%) |
Mar 08, 2019 | 102.06 | 105.06 | 100.51 | 104.25 | 1,094,900 | +0.04(+0.04%) |
Mar 07, 2019 | 102.97 | 106.34 | 102.56 | 104.21 | 1,305,954 | +0.71(+0.69%) |
Mar 06, 2019 | 104.25 | 105.00 | 102.30 | 103.50 | 855,664 | -0.93(-0.89%) |
Mar 05, 2019 | 105.33 | 105.33 | 101.29 | 104.43 | 1,308,577 | -0.28(-0.27%) |
Mar 04, 2019 | 111.58 | 111.58 | 99.77 | 104.71 | 3,861,271 | -6.24(-5.62%) |
Mar 01, 2019 | 108.22 | 111.76 | 107.56 | 110.95 | 1,989,400 | +3.47(+3.23%) |
Feb 28, 2019 | 105.63 | 107.96 | 105.38 | 107.48 | 1,749,884 | +1.15(+1.08%) |
Feb 27, 2019 | 105.30 | 106.65 | 104.79 | 106.33 | 996,838 | +0.45(+0.43%) |
Feb 26, 2019 | 106.02 | 107.01 | 105.45 | 105.88 | 1,185,277 | -0.87(-0.81%) |
Feb 25, 2019 | 105.97 | 107.95 | 105.75 | 106.75 | 1,390,041 | +1.50(+1.43%) |
Feb 22, 2019 | 102.97 | 105.44 | 102.74 | 105.25 | 968,200 | +2.21(+2.14%) |
Feb 21, 2019 | 103.30 | 103.88 | 101.59 | 103.04 | 949,570 | -1.08(-1.04%) |
Feb 20, 2019 | 104.00 | 105.67 | 102.58 | 104.12 | 1,160,845 | +0.21(+0.20%) |
Feb 19, 2019 | 104.38 | 104.63 | 103.32 | 103.91 | 1,845,009 | -0.99(-0.94%) |
Feb 15, 2019 | 106.15 | 106.15 | 104.12 | 104.90 | 899,000 | +0.09(+0.09%) |
Feb 14, 2019 | 104.74 | 105.78 | 104.11 | 104.81 | 1,194,145 | -0.44(-0.42%) |
Feb 13, 2019 | 106.48 | 107.20 | 103.31 | 105.25 | 1,131,695 | -0.87(-0.82%) |
Feb 12, 2019 | 104.85 | 106.59 | 104.30 | 106.12 | 1,457,297 | +1.55(+1.48%) |
Feb 11, 2019 | 104.94 | 106.40 | 104.11 | 104.57 | 1,385,081 | +0.23(+0.22%) |
Feb 08, 2019 | 101.32 | 104.95 | 101.20 | 104.34 | 1,129,600 | +1.99(+1.94%) |
Feb 07, 2019 | 102.22 | 103.72 | 101.16 | 102.35 | 1,180,063 | -1.19(-1.15%) |
Feb 06, 2019 | 102.73 | 104.31 | 101.26 | 103.54 | 1,500,746 | +0.77(+0.75%) |
Feb 05, 2019 | 102.47 | 103.78 | 101.63 | 102.77 | 1,809,005 | +0.59(+0.58%) |
Feb 04, 2019 | 99.08 | 102.85 | 99.07 | 102.18 | 1,979,315 | +3.20(+3.23%) |