Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.58 | 138.68 | 135.46 | 136.54 | 2,123,544 | -3.17(-2.27%) |
Jan 30, 2020 | 137.01 | 139.93 | 135.34 | 139.71 | 1,896,246 | +0.68(+0.49%) |
Jan 29, 2020 | 137.94 | 139.64 | 136.85 | 139.03 | 1,323,930 | +1.33(+0.96%) |
Jan 28, 2020 | 135.23 | 138.23 | 134.84 | 137.70 | 2,008,933 | +3.17(+2.36%) |
Jan 27, 2020 | 134.27 | 136.12 | 130.01 | 134.53 | 2,708,332 | -2.95(-2.14%) |
Jan 24, 2020 | 141.33 | 141.38 | 136.33 | 137.48 | 2,126,826 | -3.84(-2.72%) |
Jan 23, 2020 | 138.85 | 141.42 | 137.70 | 141.32 | 1,911,068 | +0.82(+0.58%) |
Jan 22, 2020 | 141.36 | 143.49 | 140.14 | 140.50 | 1,329,916 | -0.24(-0.17%) |
Jan 21, 2020 | 144.36 | 144.71 | 139.82 | 140.74 | 2,828,201 | -5.74(-3.92%) |
Jan 17, 2020 | 145.44 | 146.85 | 144.35 | 146.49 | 1,086,082 | +1.21(+0.83%) |
Jan 16, 2020 | 144.26 | 145.30 | 143.79 | 145.28 | 825,209 | +1.68(+1.17%) |
Jan 15, 2020 | 143.08 | 144.43 | 142.97 | 143.60 | 820,479 | +0.15(+0.10%) |
Jan 14, 2020 | 142.73 | 143.92 | 142.44 | 143.45 | 969,074 | +0.34(+0.24%) |
Jan 13, 2020 | 142.10 | 143.29 | 141.88 | 143.11 | 1,012,984 | +1.37(+0.97%) |
Jan 10, 2020 | 142.53 | 142.89 | 141.41 | 141.74 | 869,953 | -1.03(-0.72%) |
Jan 09, 2020 | 143.76 | 143.88 | 142.53 | 142.77 | 1,228,806 | -0.27(-0.19%) |
Jan 08, 2020 | 141.48 | 143.91 | 141.09 | 143.04 | 1,449,178 | +1.75(+1.23%) |
Jan 07, 2020 | 143.05 | 143.52 | 141.05 | 141.30 | 2,126,592 | -2.34(-1.63%) |
Jan 06, 2020 | 144.19 | 144.27 | 142.54 | 143.64 | 2,234,346 | -1.88(-1.29%) |
Jan 03, 2020 | 145.44 | 146.25 | 145.00 | 145.52 | 2,171,447 | -2.16(-1.47%) |
Jan 02, 2020 | 147.69 | 148.77 | 147.24 | 147.69 | 1,954,748 | +0.06(+0.04%) |
Dec 31, 2019 | 147.88 | 148.62 | 147.02 | 147.63 | 1,216,560 | -0.43(-0.29%) |
Dec 30, 2019 | 149.16 | 149.39 | 147.44 | 148.06 | 841,388 | -0.84(-0.56%) |
Dec 27, 2019 | 149.53 | 149.54 | 148.70 | 148.89 | 646,028 | -0.39(-0.26%) |
Dec 26, 2019 | 147.95 | 149.31 | 147.74 | 149.28 | 708,947 | +1.59(+1.08%) |
Dec 24, 2019 | 147.37 | 148.53 | 146.88 | 147.69 | 685,520 | +0.25(+0.17%) |
Dec 23, 2019 | 147.21 | 148.07 | 146.84 | 147.44 | 885,879 | +0.43(+0.29%) |
Dec 20, 2019 | 147.48 | 147.74 | 144.78 | 147.01 | 2,927,028 | +0.74(+0.51%) |
Dec 19, 2019 | 145.41 | 146.65 | 145.41 | 146.27 | 1,938,447 | +0.48(+0.33%) |
Dec 18, 2019 | 145.18 | 145.96 | 144.65 | 145.79 | 1,232,600 | +0.62(+0.43%) |
Dec 17, 2019 | 144.15 | 145.56 | 143.98 | 145.17 | 1,283,924 | +0.98(+0.68%) |
Dec 16, 2019 | 143.89 | 145.21 | 143.37 | 144.19 | 1,337,196 | +1.70(+1.19%) |
Dec 13, 2019 | 141.41 | 142.77 | 140.69 | 142.49 | 1,656,922 | +1.03(+0.73%) |
Dec 12, 2019 | 139.06 | 141.93 | 138.75 | 141.46 | 1,510,558 | +2.29(+1.65%) |
Dec 11, 2019 | 137.73 | 139.65 | 137.26 | 139.16 | 1,465,627 | +2.12(+1.55%) |
Dec 10, 2019 | 137.55 | 138.34 | 136.68 | 137.04 | 1,196,190 | -0.76(-0.55%) |
Dec 09, 2019 | 138.65 | 138.97 | 137.77 | 137.80 | 846,310 | -0.92(-0.66%) |
Dec 06, 2019 | 137.76 | 139.13 | 137.46 | 138.72 | 1,383,863 | +1.94(+1.42%) |
Dec 05, 2019 | 136.45 | 136.97 | 136.00 | 136.78 | 1,017,131 | +1.01(+0.75%) |
Dec 04, 2019 | 134.98 | 136.32 | 134.90 | 135.76 | 1,179,401 | +0.68(+0.51%) |
Dec 03, 2019 | 135.41 | 135.65 | 134.30 | 135.08 | 1,169,857 | -1.82(-1.33%) |
Dec 02, 2019 | 137.15 | 137.27 | 136.37 | 136.90 | 1,438,254 | +0.07(+0.05%) |
Nov 29, 2019 | 137.23 | 138.19 | 136.54 | 136.83 | 770,967 | -0.95(-0.69%) |
Nov 27, 2019 | 136.66 | 138.19 | 136.58 | 137.79 | 1,397,300 | +3.43(+2.55%) |
Nov 26, 2019 | 134.68 | 136.78 | 133.89 | 134.36 | 1,813,182 | -0.16(-0.12%) |
Nov 25, 2019 | 133.56 | 135.03 | 133.17 | 134.51 | 1,459,176 | +1.69(+1.27%) |
Nov 22, 2019 | 130.25 | 133.09 | 129.50 | 132.83 | 1,338,113 | +3.19(+2.46%) |
Nov 21, 2019 | 129.81 | 130.17 | 128.05 | 129.64 | 1,023,014 | +0.26(+0.20%) |
Nov 20, 2019 | 130.50 | 131.20 | 127.96 | 129.38 | 1,444,856 | -2.22(-1.69%) |
Nov 19, 2019 | 132.23 | 132.43 | 131.37 | 131.60 | 1,021,879 | -0.20(-0.15%) |
Nov 18, 2019 | 131.31 | 132.41 | 131.17 | 131.80 | 1,614,803 | +0.16(+0.12%) |
Nov 15, 2019 | 131.06 | 132.07 | 130.34 | 131.65 | 1,411,534 | +0.94(+0.72%) |
Nov 14, 2019 | 129.61 | 130.92 | 129.14 | 130.71 | 1,274,625 | +0.87(+0.67%) |
Nov 13, 2019 | 128.45 | 130.03 | 127.76 | 129.83 | 1,344,365 | +1.09(+0.85%) |
Nov 12, 2019 | 128.38 | 130.40 | 128.24 | 128.74 | 1,405,296 | +0.76(+0.59%) |
Nov 11, 2019 | 128.47 | 128.65 | 127.09 | 127.98 | 1,320,405 | -1.41(-1.09%) |
Nov 08, 2019 | 129.04 | 129.59 | 128.21 | 129.39 | 1,050,312 | +0.14(+0.11%) |
Nov 07, 2019 | 128.76 | 130.31 | 128.27 | 129.26 | 1,700,485 | +0.47(+0.36%) |
Nov 06, 2019 | 129.61 | 129.95 | 127.98 | 128.79 | 1,727,551 | -1.08(-0.83%) |
Nov 05, 2019 | 124.35 | 130.48 | 124.10 | 129.87 | 3,682,986 | +3.43(+2.71%) |
Nov 04, 2019 | 125.18 | 126.83 | 123.83 | 126.44 | 2,290,436 | +2.02(+1.62%) |
Nov 01, 2019 | 124.58 | 125.43 | 123.31 | 124.42 | 1,681,343 | +1.49(+1.21%) |
Oct 31, 2019 | 122.36 | 123.22 | 121.16 | 122.93 | 1,544,147 | +0.11(+0.09%) |
Oct 30, 2019 | 122.76 | 123.33 | 121.15 | 122.83 | 959,089 | -0.09(-0.07%) |
Oct 29, 2019 | 123.15 | 123.54 | 121.95 | 122.91 | 1,265,188 | -0.07(-0.06%) |
Oct 28, 2019 | 122.43 | 123.13 | 121.56 | 122.98 | 1,047,032 | +0.41(+0.33%) |
Oct 25, 2019 | 120.23 | 123.10 | 120.23 | 122.57 | 1,404,636 | +1.83(+1.51%) |
Oct 24, 2019 | 120.39 | 121.09 | 119.35 | 120.75 | 1,397,049 | +0.79(+0.66%) |
Oct 23, 2019 | 117.99 | 120.14 | 117.56 | 119.96 | 1,493,419 | +1.40(+1.18%) |
Oct 22, 2019 | 119.12 | 119.50 | 118.37 | 118.56 | 1,785,854 | -0.92(-0.77%) |
Oct 21, 2019 | 118.77 | 119.87 | 118.42 | 119.48 | 1,891,881 | +1.89(+1.61%) |
Oct 18, 2019 | 116.96 | 117.93 | 115.56 | 117.59 | 1,479,784 | +0.47(+0.40%) |
Oct 17, 2019 | 117.36 | 118.25 | 116.91 | 117.12 | 1,014,735 | -0.50(-0.43%) |
Oct 16, 2019 | 117.72 | 118.22 | 116.90 | 117.63 | 1,130,662 | -0.02(-0.02%) |
Oct 15, 2019 | 116.89 | 118.23 | 116.85 | 117.65 | 984,556 | +0.98(+0.84%) |
Oct 14, 2019 | 117.34 | 117.75 | 115.96 | 116.67 | 1,096,488 | -1.05(-0.89%) |
Oct 11, 2019 | 116.31 | 118.81 | 115.63 | 117.72 | 1,885,065 | +2.90(+2.53%) |
Oct 10, 2019 | 115.18 | 116.42 | 114.31 | 114.81 | 1,756,513 | -0.29(-0.25%) |
Oct 09, 2019 | 115.20 | 115.66 | 113.90 | 115.10 | 1,501,505 | +0.80(+0.70%) |
Oct 08, 2019 | 114.82 | 115.53 | 113.51 | 114.31 | 1,771,828 | -1.49(-1.28%) |
Oct 07, 2019 | 116.65 | 117.26 | 115.48 | 115.79 | 1,782,658 | -1.61(-1.37%) |
Oct 04, 2019 | 116.53 | 117.56 | 116.18 | 117.41 | 1,969,991 | +1.79(+1.55%) |
Oct 03, 2019 | 116.85 | 117.23 | 115.14 | 115.62 | 2,439,020 | -1.27(-1.09%) |
Oct 02, 2019 | 118.81 | 118.81 | 116.18 | 116.89 | 2,007,359 | -2.98(-2.49%) |
Oct 01, 2019 | 121.48 | 122.80 | 119.79 | 119.87 | 1,900,445 | -0.94(-0.78%) |
Sep 30, 2019 | 117.33 | 121.05 | 117.21 | 120.82 | 2,886,900 | +3.50(+2.98%) |
Sep 27, 2019 | 118.98 | 119.48 | 116.59 | 117.32 | 3,310,187 | -0.87(-0.74%) |
Sep 26, 2019 | 118.86 | 119.38 | 117.88 | 118.19 | 2,796,847 | -1.32(-1.11%) |
Sep 25, 2019 | 119.00 | 119.84 | 117.81 | 119.51 | 3,015,995 | +0.64(+0.54%) |
Sep 24, 2019 | 122.51 | 122.51 | 118.70 | 118.87 | 2,848,110 | -3.38(-2.77%) |
Sep 23, 2019 | 122.64 | 123.18 | 121.82 | 122.25 | 3,185,719 | -1.09(-0.88%) |
Sep 20, 2019 | 125.38 | 125.76 | 123.23 | 123.34 | 3,154,642 | -2.51(-1.99%) |
Sep 19, 2019 | 126.76 | 127.60 | 125.71 | 125.85 | 1,124,487 | -0.62(-0.49%) |
Sep 18, 2019 | 126.41 | 126.75 | 125.03 | 126.47 | 1,127,579 | -0.36(-0.28%) |
Sep 17, 2019 | 126.95 | 127.67 | 126.07 | 126.83 | 905,598 | +0.08(+0.06%) |
Sep 16, 2019 | 129.00 | 129.00 | 126.46 | 126.75 | 1,349,151 | -3.41(-2.62%) |
Sep 13, 2019 | 129.18 | 131.59 | 128.77 | 130.16 | 1,202,562 | +1.44(+1.12%) |
Sep 12, 2019 | 129.69 | 130.53 | 128.61 | 128.72 | 1,111,913 | -0.56(-0.44%) |
Sep 11, 2019 | 127.64 | 129.77 | 127.09 | 129.29 | 1,661,366 | +1.36(+1.06%) |
Sep 10, 2019 | 126.28 | 127.95 | 125.00 | 127.93 | 1,296,034 | +1.73(+1.37%) |
Sep 09, 2019 | 126.08 | 126.24 | 124.69 | 126.20 | 1,329,034 | +0.47(+0.37%) |
Sep 06, 2019 | 124.83 | 126.07 | 124.39 | 125.73 | 1,153,047 | +0.94(+0.76%) |
Sep 05, 2019 | 123.26 | 125.19 | 122.32 | 124.79 | 3,028,383 | +2.69(+2.20%) |
Sep 04, 2019 | 122.02 | 122.43 | 121.35 | 122.10 | 2,544,246 | +1.38(+1.14%) |
Sep 03, 2019 | 121.37 | 121.37 | 120.10 | 120.72 | 1,950,713 | -1.74(-1.42%) |
Aug 30, 2019 | 122.69 | 123.96 | 122.20 | 122.46 | 1,932,521 | +0.32(+0.26%) |
Aug 29, 2019 | 123.56 | 123.82 | 121.80 | 122.14 | 1,751,911 | +0.38(+0.31%) |
Aug 28, 2019 | 121.59 | 122.33 | 121.10 | 121.76 | 1,947,855 | -0.01(-0.01%) |
Aug 27, 2019 | 123.39 | 123.56 | 121.68 | 121.77 | 1,250,495 | -0.86(-0.70%) |
Aug 26, 2019 | 122.82 | 123.23 | 121.79 | 122.62 | 1,300,560 | +1.10(+0.90%) |
Aug 23, 2019 | 123.62 | 124.27 | 121.11 | 121.53 | 1,787,167 | -3.00(-2.41%) |
Aug 22, 2019 | 125.15 | 125.73 | 123.34 | 124.53 | 992,283 | -0.16(-0.12%) |
Aug 21, 2019 | 127.82 | 127.89 | 124.34 | 124.68 | 1,695,045 | -1.80(-1.42%) |
Aug 20, 2019 | 125.85 | 127.37 | 125.56 | 126.48 | 1,012,313 | +0.11(+0.08%) |
Aug 19, 2019 | 126.68 | 127.02 | 125.78 | 126.37 | 1,332,068 | +1.69(+1.36%) |
Aug 16, 2019 | 123.83 | 125.11 | 123.24 | 124.68 | 1,351,025 | +2.05(+1.67%) |
Aug 15, 2019 | 124.75 | 125.12 | 121.97 | 122.63 | 2,015,567 | -0.14(-0.12%) |
Aug 14, 2019 | 126.17 | 127.69 | 122.17 | 122.77 | 2,173,241 | -5.38(-4.20%) |
Aug 13, 2019 | 126.00 | 128.95 | 125.83 | 128.15 | 1,669,737 | +2.32(+1.85%) |
Aug 12, 2019 | 126.98 | 127.52 | 125.67 | 125.83 | 2,381,340 | -2.37(-1.85%) |
Aug 09, 2019 | 127.12 | 128.71 | 125.56 | 128.20 | 2,380,826 | +2.05(+1.63%) |
Aug 08, 2019 | 124.96 | 126.85 | 124.10 | 126.15 | 1,705,815 | +2.44(+1.97%) |
Aug 07, 2019 | 122.21 | 124.77 | 120.76 | 123.71 | 2,529,194 | -0.65(-0.52%) |
Aug 06, 2019 | 122.51 | 128.19 | 122.24 | 124.36 | 4,063,139 | -1.79(-1.42%) |
Aug 05, 2019 | 129.78 | 130.21 | 125.69 | 126.15 | 3,266,445 | -5.46(-4.15%) |
Aug 02, 2019 | 132.36 | 132.83 | 131.10 | 131.61 | 1,135,188 | -0.86(-0.65%) |
Aug 01, 2019 | 134.52 | 135.97 | 132.11 | 132.47 | 1,310,872 | -2.12(-1.57%) |
Jul 31, 2019 | 136.45 | 136.69 | 133.37 | 134.59 | 1,603,172 | -1.69(-1.24%) |
Jul 30, 2019 | 135.82 | 136.91 | 135.38 | 136.28 | 978,884 | -0.41(-0.30%) |
Jul 29, 2019 | 135.44 | 137.04 | 134.98 | 136.69 | 1,150,892 | +0.93(+0.68%) |
Jul 26, 2019 | 136.75 | 136.80 | 135.42 | 135.76 | 1,276,117 | -0.44(-0.32%) |
Jul 25, 2019 | 135.17 | 137.18 | 134.83 | 136.20 | 1,441,886 | +0.90(+0.67%) |
Jul 24, 2019 | 135.58 | 136.01 | 133.32 | 135.30 | 1,787,450 | -0.87(-0.64%) |
Jul 23, 2019 | 132.91 | 136.35 | 131.74 | 136.17 | 2,364,050 | +4.48(+3.40%) |
Jul 22, 2019 | 133.08 | 133.36 | 131.04 | 131.69 | 2,064,434 | -1.62(-1.21%) |
Jul 19, 2019 | 135.72 | 135.72 | 133.21 | 133.30 | 1,601,269 | -2.00(-1.48%) |
Jul 18, 2019 | 136.16 | 136.32 | 134.22 | 135.31 | 1,650,445 | -1.39(-1.02%) |
Jul 17, 2019 | 139.31 | 139.31 | 136.61 | 136.70 | 1,270,318 | -2.63(-1.89%) |
Jul 16, 2019 | 138.39 | 139.60 | 138.02 | 139.33 | 1,057,533 | +1.14(+0.83%) |
Jul 15, 2019 | 137.51 | 138.29 | 136.35 | 138.19 | 1,711,085 | +0.22(+0.16%) |
Jul 12, 2019 | 137.66 | 138.16 | 137.09 | 137.97 | 1,093,033 | +0.63(+0.46%) |
Jul 11, 2019 | 137.68 | 137.68 | 136.18 | 137.34 | 1,333,339 | +0.32(+0.23%) |
Jul 10, 2019 | 134.95 | 137.07 | 134.53 | 137.02 | 2,021,836 | +1.99(+1.47%) |
Jul 09, 2019 | 134.17 | 135.12 | 133.42 | 135.03 | 1,868,154 | -1.72(-1.26%) |
Jul 08, 2019 | 137.18 | 137.18 | 135.52 | 136.76 | 1,205,104 | -0.69(-0.50%) |
Jul 05, 2019 | 136.36 | 137.61 | 135.15 | 137.44 | 1,316,413 | +0.25(+0.18%) |
Jul 03, 2019 | 137.23 | 137.52 | 136.56 | 137.19 | 672,103 | +0.47(+0.35%) |
Jul 02, 2019 | 136.28 | 136.73 | 134.77 | 136.72 | 1,019,206 | +0.03(+0.02%) |
Jul 01, 2019 | 137.83 | 138.31 | 136.25 | 136.69 | 1,886,224 | +0.91(+0.67%) |
Jun 28, 2019 | 134.00 | 135.94 | 133.71 | 135.78 | 3,130,833 | +1.94(+1.45%) |
Jun 27, 2019 | 131.55 | 134.37 | 131.54 | 133.84 | 1,927,179 | +2.56(+1.95%) |
Jun 26, 2019 | 129.84 | 131.88 | 129.40 | 131.29 | 1,597,626 | +2.29(+1.78%) |
Jun 25, 2019 | 132.32 | 132.34 | 128.47 | 129.00 | 1,787,220 | -3.37(-2.54%) |
Jun 24, 2019 | 132.98 | 133.54 | 132.01 | 132.36 | 1,131,560 | -0.30(-0.23%) |
Jun 21, 2019 | 132.15 | 133.61 | 131.67 | 132.66 | 2,431,556 | -0.12(-0.09%) |
Jun 20, 2019 | 132.50 | 133.97 | 132.07 | 132.78 | 1,635,293 | +1.46(+1.11%) |
Jun 19, 2019 | 130.66 | 131.47 | 129.78 | 131.32 | 1,262,948 | +0.70(+0.53%) |
Jun 18, 2019 | 130.66 | 131.92 | 129.55 | 130.62 | 1,582,491 | +2.04(+1.59%) |
Jun 17, 2019 | 129.73 | 129.80 | 128.32 | 128.58 | 1,305,572 | -0.80(-0.62%) |
Jun 14, 2019 | 129.34 | 129.72 | 127.92 | 129.38 | 901,475 | +0.06(+0.04%) |
Jun 13, 2019 | 128.98 | 130.01 | 127.79 | 129.32 | 1,153,020 | +0.89(+0.69%) |
Jun 12, 2019 | 130.53 | 131.07 | 128.41 | 128.44 | 1,223,638 | -1.76(-1.35%) |
Jun 11, 2019 | 129.83 | 131.12 | 128.93 | 130.20 | 1,433,618 | +1.71(+1.33%) |
Jun 10, 2019 | 128.85 | 130.43 | 128.21 | 128.48 | 1,359,181 | +0.22(+0.17%) |
Jun 07, 2019 | 125.34 | 128.75 | 124.85 | 128.26 | 1,506,833 | +3.79(+3.05%) |
Jun 06, 2019 | 123.52 | 124.86 | 122.88 | 124.47 | 1,400,306 | +1.02(+0.82%) |
Jun 05, 2019 | 124.42 | 124.49 | 122.38 | 123.45 | 1,469,839 | -0.61(-0.49%) |
Jun 04, 2019 | 122.24 | 124.12 | 121.48 | 124.06 | 1,855,747 | +3.70(+3.07%) |
Jun 03, 2019 | 120.75 | 121.24 | 119.49 | 120.36 | 2,338,619 | -0.46(-0.38%) |
May 31, 2019 | 119.48 | 121.53 | 118.52 | 120.83 | 2,066,420 | +0.18(+0.15%) |
May 30, 2019 | 120.70 | 121.56 | 119.84 | 120.64 | 1,153,313 | +0.22(+0.18%) |
May 29, 2019 | 119.33 | 120.62 | 118.58 | 120.42 | 1,365,822 | +0.70(+0.58%) |
May 28, 2019 | 121.13 | 121.47 | 119.66 | 119.72 | 3,315,706 | -1.26(-1.04%) |
May 24, 2019 | 120.62 | 121.70 | 120.38 | 120.98 | 1,402,066 | +1.05(+0.88%) |
May 23, 2019 | 121.93 | 122.05 | 119.56 | 119.93 | 2,301,055 | -3.27(-2.66%) |
May 22, 2019 | 124.22 | 124.58 | 123.06 | 123.20 | 1,680,230 | -1.60(-1.28%) |
May 21, 2019 | 124.11 | 125.01 | 123.48 | 124.80 | 1,846,185 | +1.51(+1.23%) |
May 20, 2019 | 124.14 | 124.95 | 122.93 | 123.28 | 1,650,845 | -2.94(-2.33%) |
May 17, 2019 | 127.42 | 128.41 | 126.19 | 126.23 | 1,714,751 | -1.54(-1.21%) |
May 16, 2019 | 127.34 | 128.52 | 126.27 | 127.77 | 1,885,832 | +0.66(+0.52%) |
May 15, 2019 | 124.18 | 127.59 | 122.72 | 127.11 | 1,978,651 | +1.89(+1.51%) |
May 14, 2019 | 122.15 | 126.28 | 121.79 | 125.22 | 2,357,793 | +3.72(+3.06%) |
May 13, 2019 | 124.84 | 125.14 | 121.22 | 121.50 | 2,480,828 | -5.50(-4.33%) |
May 10, 2019 | 126.20 | 127.38 | 123.13 | 127.00 | 4,628,710 | -3.62(-2.78%) |
May 09, 2019 | 129.14 | 131.30 | 128.04 | 130.62 | 1,984,687 | +0.67(+0.52%) |
May 08, 2019 | 129.61 | 130.54 | 128.82 | 129.95 | 1,291,004 | -0.37(-0.28%) |
May 07, 2019 | 131.29 | 132.19 | 129.27 | 130.31 | 1,604,403 | -2.51(-1.89%) |
May 06, 2019 | 132.54 | 133.23 | 131.69 | 132.82 | 1,467,810 | -2.31(-1.71%) |
May 03, 2019 | 132.86 | 135.26 | 132.37 | 135.13 | 1,116,859 | +3.13(+2.37%) |
May 02, 2019 | 133.59 | 134.07 | 130.86 | 131.99 | 1,198,381 | -1.90(-1.42%) |
May 01, 2019 | 132.87 | 135.35 | 132.64 | 133.89 | 1,692,613 | +2.35(+1.79%) |
Apr 30, 2019 | 131.47 | 131.93 | 130.44 | 131.54 | 1,306,591 | +0.43(+0.33%) |
Apr 29, 2019 | 131.57 | 132.19 | 130.96 | 131.10 | 1,186,951 | -0.46(-0.35%) |
Apr 26, 2019 | 131.38 | 132.13 | 130.72 | 131.57 | 868,472 | +0.74(+0.57%) |
Apr 25, 2019 | 130.09 | 131.33 | 129.31 | 130.83 | 960,612 | +0.19(+0.15%) |
Apr 24, 2019 | 129.84 | 131.17 | 129.84 | 130.63 | 1,278,681 | -0.77(-0.59%) |
Apr 23, 2019 | 131.40 | 131.90 | 130.59 | 131.40 | 1,075,417 | +0.41(+0.31%) |
Apr 22, 2019 | 128.87 | 131.29 | 128.56 | 131.00 | 1,226,161 | +1.40(+1.08%) |
Apr 18, 2019 | 131.85 | 131.85 | 128.71 | 129.60 | 1,429,340 | -1.47(-1.12%) |
Apr 17, 2019 | 131.39 | 132.04 | 130.80 | 131.07 | 1,152,574 | +0.13(+0.10%) |
Apr 16, 2019 | 129.59 | 131.05 | 129.56 | 130.94 | 1,016,283 | +1.38(+1.06%) |
Apr 15, 2019 | 129.69 | 130.14 | 128.34 | 129.56 | 681,812 | -0.27(-0.21%) |
Apr 12, 2019 | 128.71 | 129.92 | 128.49 | 129.83 | 1,206,984 | +1.35(+1.05%) |
Apr 11, 2019 | 128.65 | 129.03 | 127.96 | 128.48 | 1,291,380 | +0.48(+0.38%) |
Apr 10, 2019 | 128.23 | 128.41 | 127.57 | 128.00 | 1,531,444 | +0.10(+0.08%) |
Apr 09, 2019 | 129.33 | 130.12 | 127.54 | 127.90 | 1,751,656 | -2.18(-1.68%) |
Apr 08, 2019 | 129.09 | 130.13 | 128.69 | 130.08 | 1,935,986 | +0.82(+0.63%) |
Apr 05, 2019 | 127.83 | 129.99 | 127.59 | 129.26 | 2,292,316 | +1.79(+1.41%) |
Apr 04, 2019 | 126.84 | 127.76 | 126.44 | 127.47 | 2,353,169 | +0.59(+0.46%) |
Apr 03, 2019 | 124.82 | 127.13 | 124.11 | 126.88 | 2,300,210 | +2.98(+2.41%) |
Apr 02, 2019 | 122.68 | 124.00 | 121.98 | 123.90 | 1,849,243 | +1.01(+0.82%) |
Apr 01, 2019 | 121.72 | 123.03 | 121.35 | 122.89 | 1,473,811 | +2.28(+1.89%) |
Mar 29, 2019 | 119.57 | 120.97 | 119.44 | 120.61 | 2,255,810 | +0.97(+0.81%) |
Mar 28, 2019 | 117.91 | 119.91 | 117.91 | 119.64 | 1,551,780 | +1.84(+1.56%) |
Mar 27, 2019 | 119.29 | 119.29 | 116.99 | 117.80 | 1,996,353 | -1.34(-1.12%) |
Mar 26, 2019 | 118.49 | 120.14 | 118.33 | 119.14 | 1,786,527 | -0.10(-0.08%) |
Mar 25, 2019 | 119.57 | 120.00 | 118.72 | 119.24 | 1,549,075 | -0.81(-0.67%) |
Mar 22, 2019 | 119.92 | 120.44 | 119.00 | 120.05 | 3,527,095 | -0.54(-0.45%) |
Mar 21, 2019 | 118.96 | 120.70 | 118.58 | 120.58 | 1,774,023 | +1.34(+1.12%) |
Mar 20, 2019 | 120.90 | 121.23 | 119.12 | 119.25 | 1,999,136 | -2.01(-1.65%) |
Mar 19, 2019 | 120.50 | 122.19 | 120.20 | 121.25 | 2,439,673 | +0.76(+0.63%) |
Mar 18, 2019 | 120.52 | 121.46 | 119.40 | 120.49 | 2,527,146 | +2.55(+2.16%) |
Mar 15, 2019 | 115.73 | 120.36 | 115.60 | 117.94 | 3,733,894 | +2.60(+2.26%) |
Mar 14, 2019 | 115.71 | 116.22 | 114.73 | 115.34 | 2,451,277 | -0.55(-0.47%) |
Mar 13, 2019 | 116.81 | 118.27 | 115.72 | 115.89 | 3,185,901 | -0.48(-0.41%) |
Mar 12, 2019 | 116.19 | 117.24 | 114.84 | 116.37 | 2,266,343 | +0.42(+0.37%) |
Mar 11, 2019 | 116.54 | 116.83 | 115.81 | 115.95 | 2,274,689 | -0.43(-0.37%) |
Mar 08, 2019 | 116.85 | 117.19 | 115.70 | 116.38 | 2,345,105 | -1.47(-1.24%) |
Mar 07, 2019 | 120.65 | 120.68 | 117.70 | 117.85 | 2,119,154 | -2.80(-2.32%) |
Mar 06, 2019 | 120.70 | 121.34 | 120.35 | 120.64 | 1,705,400 | -0.10(-0.08%) |
Mar 05, 2019 | 119.56 | 121.08 | 119.56 | 120.74 | 1,864,084 | +1.23(+1.03%) |
Mar 04, 2019 | 121.96 | 121.96 | 117.96 | 119.51 | 2,173,068 | -0.49(-0.41%) |
Mar 01, 2019 | 121.00 | 122.02 | 117.86 | 120.00 | 4,571,358 | -0.79(-0.65%) |
Feb 28, 2019 | 122.22 | 122.46 | 120.54 | 120.79 | 3,433,685 | -1.20(-0.99%) |
Feb 27, 2019 | 122.69 | 123.63 | 121.72 | 121.99 | 2,256,380 | -1.58(-1.28%) |
Feb 26, 2019 | 123.20 | 124.85 | 123.19 | 123.57 | 2,059,324 | +0.09(+0.07%) |
Feb 25, 2019 | 124.65 | 125.10 | 123.42 | 123.48 | 2,419,192 | -0.35(-0.28%) |
Feb 22, 2019 | 122.95 | 124.67 | 122.61 | 123.83 | 2,170,206 | +1.41(+1.15%) |
Feb 21, 2019 | 122.10 | 123.26 | 120.57 | 122.42 | 3,010,057 | +0.38(+0.31%) |
Feb 20, 2019 | 117.77 | 122.32 | 117.21 | 122.03 | 3,472,614 | +4.75(+4.05%) |
Feb 19, 2019 | 115.61 | 117.64 | 115.48 | 117.28 | 2,731,839 | +0.94(+0.81%) |
Feb 15, 2019 | 115.14 | 116.87 | 114.19 | 116.34 | 2,094,356 | +2.34(+2.05%) |
Feb 14, 2019 | 113.55 | 114.19 | 112.10 | 114.01 | 1,857,680 | -0.23(-0.20%) |
Feb 13, 2019 | 111.49 | 114.96 | 111.42 | 114.24 | 2,388,592 | +3.96(+3.59%) |
Feb 12, 2019 | 111.88 | 112.23 | 110.04 | 110.28 | 2,470,574 | -0.88(-0.79%) |
Feb 11, 2019 | 111.35 | 112.15 | 110.97 | 111.15 | 1,032,400 | +0.16(+0.15%) |
Feb 08, 2019 | 110.12 | 111.02 | 110.12 | 110.99 | 1,437,093 | -0.04(-0.03%) |
Feb 07, 2019 | 111.89 | 112.29 | 110.30 | 111.03 | 1,415,064 | -1.68(-1.49%) |
Feb 06, 2019 | 112.23 | 113.17 | 112.13 | 112.71 | 1,618,766 | +0.35(+0.31%) |
Feb 05, 2019 | 111.46 | 112.45 | 111.27 | 112.36 | 1,507,489 | +1.21(+1.09%) |
Feb 04, 2019 | 110.22 | 111.19 | 109.98 | 111.15 | 1,110,187 | +1.04(+0.94%) |