Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 151.57 | 152.66 | 150.10 | 150.52 | 110,200 | -1.75(-1.15%) |
Nov 27, 2019 | 151.70 | 152.87 | 151.69 | 152.27 | 127,200 | +0.80(+0.53%) |
Nov 26, 2019 | 150.93 | 152.84 | 150.93 | 151.47 | 256,151 | +0.74(+0.49%) |
Nov 25, 2019 | 151.68 | 152.56 | 149.86 | 150.73 | 243,964 | -0.13(-0.09%) |
Nov 22, 2019 | 149.71 | 151.28 | 148.15 | 150.86 | 201,100 | +2.15(+1.45%) |
Nov 21, 2019 | 152.15 | 152.15 | 148.41 | 148.71 | 438,336 | -3.72(-2.44%) |
Nov 20, 2019 | 151.50 | 152.99 | 151.50 | 152.43 | 304,432 | +0.37(+0.24%) |
Nov 19, 2019 | 151.38 | 153.00 | 150.86 | 152.06 | 184,697 | +0.72(+0.48%) |
Nov 18, 2019 | 150.09 | 151.97 | 150.09 | 151.34 | 348,087 | +1.99(+1.33%) |
Nov 15, 2019 | 148.67 | 149.48 | 147.93 | 149.35 | 226,300 | +1.29(+0.87%) |
Nov 14, 2019 | 145.07 | 148.51 | 144.15 | 148.06 | 468,659 | +2.76(+1.90%) |
Nov 13, 2019 | 145.55 | 146.12 | 143.79 | 145.30 | 168,181 | -0.16(-0.11%) |
Nov 12, 2019 | 144.44 | 146.19 | 144.44 | 145.46 | 316,373 | +1.48(+1.03%) |
Nov 11, 2019 | 142.86 | 145.15 | 142.86 | 143.98 | 413,670 | +0.74(+0.52%) |
Nov 08, 2019 | 145.10 | 146.90 | 142.32 | 143.24 | 452,400 | -2.22(-1.53%) |
Nov 07, 2019 | 146.53 | 147.66 | 144.57 | 145.46 | 275,370 | -0.93(-0.64%) |
Nov 06, 2019 | 144.76 | 146.95 | 144.57 | 146.39 | 446,858 | +1.37(+0.94%) |
Nov 05, 2019 | 143.10 | 145.89 | 142.81 | 145.02 | 453,693 | +2.09(+1.46%) |
Nov 04, 2019 | 145.10 | 145.19 | 142.38 | 142.93 | 173,277 | -1.91(-1.32%) |
Nov 01, 2019 | 148.96 | 149.13 | 144.05 | 144.84 | 229,400 | -3.68(-2.48%) |
Oct 31, 2019 | 148.41 | 155.52 | 146.54 | 148.52 | 394,538 | +1.29(+0.88%) |
Oct 30, 2019 | 147.01 | 147.25 | 145.29 | 147.23 | 411,291 | +0.11(+0.07%) |
Oct 29, 2019 | 146.62 | 148.21 | 146.03 | 147.12 | 229,822 | +0.27(+0.18%) |
Oct 28, 2019 | 149.74 | 150.83 | 146.71 | 146.85 | 257,226 | -2.85(-1.90%) |
Oct 25, 2019 | 149.12 | 150.72 | 148.59 | 149.70 | 123,800 | +0.31(+0.21%) |
Oct 24, 2019 | 148.32 | 150.36 | 147.96 | 149.39 | 141,369 | +1.56(+1.06%) |
Oct 23, 2019 | 149.13 | 150.01 | 147.40 | 147.83 | 159,467 | -1.47(-0.98%) |
Oct 22, 2019 | 149.99 | 151.90 | 149.21 | 149.30 | 224,297 | -0.23(-0.15%) |
Oct 21, 2019 | 150.16 | 151.30 | 149.29 | 149.53 | 205,718 | -0.07(-0.05%) |
Oct 18, 2019 | 149.99 | 151.37 | 147.93 | 149.60 | 323,800 | -1.19(-0.79%) |
Oct 17, 2019 | 153.03 | 154.42 | 150.49 | 150.79 | 223,919 | -1.39(-0.91%) |
Oct 16, 2019 | 152.13 | 153.30 | 150.48 | 152.18 | 233,071 | -0.62(-0.41%) |
Oct 15, 2019 | 152.89 | 154.54 | 152.33 | 152.80 | 158,325 | +0.27(+0.18%) |
Oct 14, 2019 | 154.34 | 155.65 | 152.44 | 152.53 | 200,933 | -2.11(-1.36%) |
Oct 11, 2019 | 155.66 | 156.71 | 153.89 | 154.64 | 145,100 | +0.30(+0.19%) |
Oct 10, 2019 | 152.52 | 155.31 | 152.24 | 154.34 | 156,373 | +1.43(+0.94%) |
Oct 09, 2019 | 151.59 | 153.69 | 150.83 | 152.91 | 165,158 | +1.82(+1.20%) |
Oct 08, 2019 | 152.27 | 153.29 | 150.75 | 151.09 | 149,484 | -2.22(-1.45%) |
Oct 07, 2019 | 153.49 | 153.91 | 152.94 | 153.31 | 122,723 | -0.74(-0.48%) |
Oct 04, 2019 | 154.27 | 154.54 | 151.75 | 154.05 | 182,800 | +0.49(+0.32%) |
Oct 03, 2019 | 150.58 | 153.86 | 149.74 | 153.56 | 241,678 | +2.62(+1.74%) |
Oct 02, 2019 | 150.97 | 151.99 | 149.16 | 150.94 | 271,802 | -0.89(-0.59%) |
Oct 01, 2019 | 152.28 | 153.70 | 151.43 | 151.83 | 238,610 | -0.67(-0.44%) |
Sep 30, 2019 | 149.00 | 152.77 | 148.64 | 152.50 | 360,258 | +3.99(+2.69%) |
Sep 27, 2019 | 152.03 | 152.03 | 148.01 | 148.51 | 281,100 | -3.29(-2.17%) |
Sep 26, 2019 | 155.11 | 155.96 | 151.13 | 151.80 | 324,654 | -3.43(-2.21%) |
Sep 25, 2019 | 157.41 | 158.37 | 154.87 | 155.23 | 238,938 | -2.35(-1.49%) |
Sep 24, 2019 | 156.00 | 158.21 | 155.48 | 157.58 | 185,837 | +1.77(+1.14%) |
Sep 23, 2019 | 154.63 | 157.03 | 154.29 | 155.81 | 182,183 | +0.74(+0.48%) |
Sep 20, 2019 | 158.03 | 158.46 | 154.94 | 155.07 | 376,600 | -2.67(-1.69%) |
Sep 19, 2019 | 160.21 | 160.64 | 156.67 | 157.74 | 285,530 | -2.47(-1.54%) |
Sep 18, 2019 | 159.60 | 160.46 | 158.56 | 160.21 | 349,559 | +0.80(+0.50%) |
Sep 17, 2019 | 157.70 | 160.94 | 157.70 | 159.41 | 291,619 | +1.49(+0.94%) |
Sep 16, 2019 | 154.24 | 158.21 | 153.98 | 157.92 | 379,102 | +2.52(+1.62%) |
Sep 13, 2019 | 154.16 | 155.84 | 152.44 | 155.40 | 572,300 | +1.36(+0.88%) |
Sep 12, 2019 | 152.74 | 155.22 | 152.23 | 154.04 | 502,640 | +2.46(+1.62%) |
Sep 11, 2019 | 151.63 | 153.47 | 149.89 | 151.58 | 563,355 | +1.56(+1.04%) |
Sep 10, 2019 | 156.54 | 156.97 | 148.51 | 150.02 | 885,303 | -8.67(-5.46%) |
Sep 09, 2019 | 165.53 | 165.53 | 158.14 | 158.69 | 325,503 | -6.66(-4.03%) |
Sep 06, 2019 | 165.88 | 168.28 | 165.25 | 165.35 | 161,400 | +0.01(+0.01%) |
Sep 05, 2019 | 165.00 | 166.34 | 164.33 | 165.34 | 360,191 | +1.52(+0.93%) |
Sep 04, 2019 | 164.70 | 165.12 | 163.29 | 163.82 | 261,233 | +0.46(+0.28%) |
Sep 03, 2019 | 164.20 | 165.04 | 162.90 | 163.36 | 185,950 | -1.69(-1.02%) |
Aug 30, 2019 | 166.10 | 167.51 | 163.89 | 165.05 | 194,900 | -0.43(-0.26%) |
Aug 29, 2019 | 167.05 | 167.05 | 165.16 | 165.48 | 175,752 | -0.06(-0.04%) |
Aug 28, 2019 | 164.27 | 165.85 | 163.35 | 165.54 | 134,588 | +0.75(+0.46%) |
Aug 27, 2019 | 164.81 | 166.37 | 162.99 | 164.79 | 272,886 | +0.92(+0.56%) |
Aug 26, 2019 | 163.50 | 164.43 | 162.86 | 163.87 | 121,654 | +1.05(+0.64%) |
Aug 23, 2019 | 166.53 | 166.72 | 162.44 | 162.82 | 249,000 | -3.93(-2.36%) |
Aug 22, 2019 | 165.21 | 167.02 | 163.53 | 166.75 | 244,660 | +1.69(+1.02%) |
Aug 21, 2019 | 164.22 | 165.83 | 163.96 | 165.06 | 224,297 | +1.93(+1.18%) |
Aug 20, 2019 | 161.22 | 164.02 | 160.30 | 163.13 | 417,609 | +1.90(+1.18%) |
Aug 19, 2019 | 162.49 | 162.77 | 160.85 | 161.23 | 268,175 | +0.62(+0.39%) |
Aug 16, 2019 | 158.68 | 160.73 | 158.02 | 160.61 | 283,600 | +2.42(+1.53%) |
Aug 15, 2019 | 156.75 | 158.35 | 156.04 | 158.19 | 362,707 | +1.97(+1.26%) |
Aug 14, 2019 | 154.72 | 156.76 | 153.25 | 156.22 | 345,913 | +0.26(+0.17%) |
Aug 13, 2019 | 154.52 | 156.62 | 153.86 | 155.96 | 160,559 | +1.87(+1.21%) |
Aug 12, 2019 | 154.51 | 156.36 | 153.71 | 154.09 | 152,628 | -0.59(-0.38%) |
Aug 09, 2019 | 154.00 | 155.58 | 152.77 | 154.68 | 320,300 | -0.57(-0.37%) |
Aug 08, 2019 | 153.46 | 155.78 | 152.43 | 155.25 | 205,621 | +3.12(+2.05%) |
Aug 07, 2019 | 149.84 | 153.01 | 148.25 | 152.13 | 287,490 | +1.22(+0.81%) |
Aug 06, 2019 | 149.15 | 151.37 | 148.49 | 150.91 | 380,502 | +3.11(+2.10%) |
Aug 05, 2019 | 148.67 | 148.88 | 146.70 | 147.80 | 422,096 | -1.76(-1.18%) |
Aug 02, 2019 | 148.60 | 150.83 | 146.36 | 149.56 | 376,700 | -0.35(-0.23%) |
Aug 01, 2019 | 152.48 | 153.54 | 149.27 | 149.91 | 448,172 | -2.16(-1.42%) |
Jul 31, 2019 | 153.90 | 154.21 | 151.11 | 152.07 | 363,138 | -2.06(-1.34%) |
Jul 30, 2019 | 153.45 | 155.05 | 152.73 | 154.13 | 299,903 | +0.14(+0.09%) |
Jul 29, 2019 | 156.35 | 157.31 | 153.86 | 153.99 | 264,474 | -2.86(-1.82%) |
Jul 26, 2019 | 155.16 | 157.12 | 154.59 | 156.85 | 130,200 | +2.25(+1.46%) |
Jul 25, 2019 | 155.57 | 155.85 | 154.19 | 154.60 | 151,751 | -0.97(-0.62%) |
Jul 24, 2019 | 155.18 | 156.06 | 153.33 | 155.57 | 204,068 | +0.11(+0.07%) |
Jul 23, 2019 | 153.25 | 155.51 | 152.06 | 155.46 | 283,830 | +3.16(+2.07%) |
Jul 22, 2019 | 151.29 | 153.34 | 151.29 | 152.30 | 199,543 | +1.20(+0.79%) |
Jul 19, 2019 | 154.26 | 154.64 | 151.04 | 151.10 | 286,000 | -2.81(-1.83%) |
Jul 18, 2019 | 153.92 | 154.17 | 153.04 | 153.91 | 214,328 | -0.23(-0.15%) |
Jul 17, 2019 | 154.95 | 155.70 | 153.92 | 154.14 | 165,429 | -0.92(-0.59%) |
Jul 16, 2019 | 154.28 | 155.78 | 154.28 | 155.06 | 232,719 | +0.38(+0.25%) |
Jul 15, 2019 | 153.10 | 155.00 | 152.15 | 154.68 | 189,974 | +1.59(+1.04%) |
Jul 12, 2019 | 153.12 | 154.07 | 152.38 | 153.09 | 277,100 | +0.10(+0.07%) |
Jul 11, 2019 | 151.41 | 153.50 | 151.10 | 152.99 | 305,534 | +2.08(+1.38%) |
Jul 10, 2019 | 152.22 | 153.79 | 150.66 | 150.91 | 261,470 | -0.71(-0.47%) |
Jul 09, 2019 | 151.81 | 151.81 | 150.54 | 151.62 | 386,168 | -0.59(-0.39%) |
Jul 08, 2019 | 154.55 | 154.63 | 150.61 | 152.21 | 396,624 | -2.59(-1.67%) |
Jul 05, 2019 | 153.60 | 154.80 | 151.99 | 154.80 | 185,300 | -0.03(-0.02%) |
Jul 03, 2019 | 153.82 | 155.00 | 152.98 | 154.83 | 114,000 | +1.79(+1.17%) |
Jul 02, 2019 | 153.79 | 154.37 | 151.96 | 153.04 | 211,755 | -0.75(-0.49%) |
Jul 01, 2019 | 151.84 | 153.89 | 151.21 | 153.79 | 374,624 | +2.92(+1.94%) |
Jun 28, 2019 | 149.75 | 151.73 | 149.71 | 150.87 | 655,900 | +0.87(+0.58%) |
Jun 27, 2019 | 149.20 | 150.25 | 148.89 | 150.00 | 290,933 | +1.04(+0.70%) |
Jun 26, 2019 | 149.42 | 150.02 | 148.09 | 148.96 | 232,975 | +0.14(+0.09%) |
Jun 25, 2019 | 149.82 | 150.47 | 148.32 | 148.82 | 299,888 | -1.02(-0.68%) |
Jun 24, 2019 | 148.49 | 150.15 | 147.35 | 149.84 | 242,726 | +1.60(+1.08%) |
Jun 21, 2019 | 145.90 | 149.50 | 145.67 | 148.24 | 402,100 | +2.04(+1.40%) |
Jun 20, 2019 | 146.84 | 146.84 | 143.84 | 146.20 | 284,778 | +5.00(+3.54%) |
Jun 19, 2019 | 139.48 | 141.42 | 138.85 | 141.20 | 187,712 | +1.68(+1.20%) |
Jun 18, 2019 | 140.50 | 140.50 | 139.36 | 139.52 | 132,721 | -0.30(-0.21%) |
Jun 17, 2019 | 139.56 | 140.14 | 139.01 | 139.82 | 102,021 | -0.18(-0.13%) |
Jun 14, 2019 | 139.99 | 140.46 | 139.23 | 140.00 | 95,500 | +0.00(+0.00%) |
Jun 13, 2019 | 139.89 | 140.15 | 139.07 | 140.00 | 141,094 | +0.61(+0.44%) |
Jun 12, 2019 | 138.54 | 139.90 | 138.28 | 139.39 | 133,201 | +1.06(+0.77%) |
Jun 11, 2019 | 140.23 | 140.29 | 137.47 | 138.33 | 102,870 | -1.43(-1.02%) |
Jun 10, 2019 | 140.76 | 141.15 | 139.34 | 139.76 | 118,683 | -0.34(-0.24%) |
Jun 07, 2019 | 139.77 | 140.38 | 138.87 | 140.10 | 156,400 | +0.84(+0.60%) |
Jun 06, 2019 | 138.57 | 139.75 | 137.92 | 139.26 | 167,907 | +0.79(+0.57%) |
Jun 05, 2019 | 137.66 | 139.04 | 137.15 | 138.47 | 159,418 | +0.98(+0.71%) |
Jun 04, 2019 | 137.63 | 137.67 | 135.97 | 137.49 | 123,584 | +0.92(+0.67%) |
Jun 03, 2019 | 137.06 | 137.35 | 135.61 | 136.57 | 211,635 | -0.49(-0.36%) |
May 31, 2019 | 135.08 | 137.50 | 134.18 | 137.06 | 216,700 | +1.04(+0.76%) |
May 30, 2019 | 135.34 | 136.72 | 134.99 | 136.02 | 92,550 | +0.66(+0.49%) |
May 29, 2019 | 136.01 | 136.50 | 134.66 | 135.36 | 124,544 | -0.88(-0.65%) |
May 28, 2019 | 136.49 | 138.00 | 135.62 | 136.24 | 197,203 | +0.17(+0.12%) |
May 24, 2019 | 135.01 | 136.99 | 135.01 | 136.07 | 266,200 | +1.56(+1.16%) |
May 23, 2019 | 133.12 | 134.66 | 132.62 | 134.51 | 167,490 | +0.63(+0.47%) |
May 22, 2019 | 132.94 | 134.63 | 132.93 | 133.88 | 115,581 | +0.41(+0.31%) |
May 21, 2019 | 133.34 | 134.35 | 133.34 | 133.47 | 102,329 | +0.91(+0.69%) |
May 20, 2019 | 133.48 | 133.77 | 132.25 | 132.56 | 191,068 | -1.63(-1.21%) |
May 17, 2019 | 133.44 | 135.18 | 132.78 | 134.19 | 210,800 | -0.02(-0.01%) |
May 16, 2019 | 131.97 | 134.65 | 131.76 | 134.21 | 197,451 | +2.31(+1.75%) |
May 15, 2019 | 130.18 | 132.42 | 130.18 | 131.90 | 183,188 | +0.84(+0.64%) |
May 14, 2019 | 128.65 | 131.76 | 128.65 | 131.06 | 175,926 | +2.60(+2.02%) |
May 13, 2019 | 130.55 | 130.55 | 128.00 | 128.46 | 142,055 | -3.81(-2.88%) |
May 10, 2019 | 131.16 | 132.79 | 130.23 | 132.27 | 290,600 | +1.22(+0.93%) |
May 09, 2019 | 129.69 | 131.27 | 128.74 | 131.05 | 180,217 | +0.76(+0.58%) |
May 08, 2019 | 129.52 | 130.52 | 127.94 | 130.29 | 235,248 | +0.33(+0.25%) |
May 07, 2019 | 130.17 | 130.78 | 129.15 | 129.96 | 156,613 | -0.51(-0.39%) |
May 06, 2019 | 128.28 | 131.09 | 128.28 | 130.47 | 146,025 | +0.18(+0.14%) |
May 03, 2019 | 129.77 | 131.02 | 129.57 | 130.29 | 179,400 | -0.12(-0.09%) |
May 02, 2019 | 128.67 | 130.42 | 128.02 | 130.41 | 246,946 | +0.98(+0.76%) |
May 01, 2019 | 130.25 | 132.41 | 128.27 | 129.43 | 279,479 | +1.28(+1.00%) |
Apr 30, 2019 | 127.69 | 128.97 | 127.57 | 128.15 | 253,288 | -0.49(-0.38%) |
Apr 29, 2019 | 128.48 | 128.95 | 128.03 | 128.64 | 259,443 | +0.49(+0.38%) |
Apr 26, 2019 | 128.08 | 128.44 | 127.10 | 128.15 | 109,900 | +0.65(+0.51%) |
Apr 25, 2019 | 127.42 | 128.28 | 126.39 | 127.50 | 111,113 | -0.11(-0.09%) |
Apr 24, 2019 | 128.02 | 128.66 | 127.06 | 127.61 | 141,478 | -0.46(-0.36%) |
Apr 23, 2019 | 125.75 | 128.48 | 125.75 | 128.07 | 203,102 | +2.36(+1.88%) |
Apr 22, 2019 | 125.09 | 125.86 | 124.89 | 125.71 | 152,110 | +0.23(+0.18%) |
Apr 18, 2019 | 126.71 | 127.37 | 125.41 | 125.48 | 255,100 | -0.67(-0.53%) |
Apr 17, 2019 | 127.45 | 127.81 | 125.20 | 126.15 | 270,507 | -1.03(-0.81%) |
Apr 16, 2019 | 128.54 | 129.32 | 127.06 | 127.18 | 127,444 | -0.88(-0.69%) |
Apr 15, 2019 | 127.84 | 128.85 | 127.22 | 128.06 | 176,337 | -0.46(-0.36%) |
Apr 12, 2019 | 128.42 | 129.24 | 127.89 | 128.52 | 129,000 | +0.32(+0.25%) |
Apr 11, 2019 | 128.28 | 128.77 | 127.68 | 128.20 | 129,642 | -0.06(-0.05%) |
Apr 10, 2019 | 127.76 | 128.79 | 127.57 | 128.26 | 86,408 | +0.79(+0.62%) |
Apr 09, 2019 | 127.19 | 128.59 | 127.19 | 127.47 | 111,466 | -0.25(-0.20%) |
Apr 08, 2019 | 128.08 | 128.25 | 126.67 | 127.72 | 131,461 | -0.71(-0.55%) |
Apr 05, 2019 | 128.35 | 128.78 | 127.72 | 128.43 | 152,100 | +0.83(+0.65%) |
Apr 04, 2019 | 127.93 | 128.00 | 127.05 | 127.60 | 150,071 | -0.26(-0.20%) |
Apr 03, 2019 | 127.13 | 128.22 | 126.50 | 127.86 | 168,380 | +1.38(+1.09%) |
Apr 02, 2019 | 125.90 | 126.53 | 124.20 | 126.48 | 208,012 | +0.73(+0.58%) |
Apr 01, 2019 | 127.16 | 127.75 | 124.58 | 125.75 | 275,106 | -1.36(-1.07%) |
Mar 29, 2019 | 126.57 | 127.31 | 126.18 | 127.11 | 165,700 | +1.01(+0.80%) |
Mar 28, 2019 | 124.38 | 126.19 | 124.38 | 126.10 | 151,191 | +1.96(+1.58%) |
Mar 27, 2019 | 123.82 | 124.42 | 123.18 | 124.14 | 95,928 | -0.08(-0.06%) |
Mar 26, 2019 | 124.04 | 124.57 | 123.19 | 124.22 | 142,347 | +1.07(+0.87%) |
Mar 25, 2019 | 123.62 | 124.11 | 122.68 | 123.15 | 248,935 | -0.75(-0.61%) |
Mar 22, 2019 | 125.35 | 125.35 | 123.67 | 123.90 | 177,700 | -1.47(-1.17%) |
Mar 21, 2019 | 123.40 | 125.62 | 123.40 | 125.37 | 222,193 | +1.42(+1.15%) |
Mar 20, 2019 | 126.42 | 126.52 | 123.65 | 123.95 | 199,225 | -2.63(-2.08%) |
Mar 19, 2019 | 126.10 | 127.24 | 125.84 | 126.58 | 210,084 | +0.72(+0.57%) |
Mar 18, 2019 | 125.67 | 126.32 | 124.83 | 125.86 | 314,109 | +0.31(+0.25%) |
Mar 15, 2019 | 125.44 | 126.42 | 124.68 | 125.55 | 121,700 | +0.46(+0.37%) |
Mar 14, 2019 | 125.80 | 126.17 | 124.37 | 125.09 | 211,898 | -0.76(-0.60%) |
Mar 13, 2019 | 125.21 | 126.48 | 125.21 | 125.85 | 270,553 | +0.78(+0.62%) |
Mar 12, 2019 | 124.44 | 125.73 | 123.45 | 125.07 | 169,614 | +0.63(+0.51%) |
Mar 11, 2019 | 123.11 | 124.60 | 121.43 | 124.44 | 154,051 | +1.87(+1.53%) |
Mar 08, 2019 | 122.13 | 123.59 | 121.48 | 122.57 | 241,500 | -0.66(-0.54%) |
Mar 07, 2019 | 124.07 | 124.45 | 122.84 | 123.23 | 194,768 | -1.31(-1.05%) |
Mar 06, 2019 | 125.20 | 125.31 | 124.42 | 124.54 | 200,237 | -0.38(-0.30%) |
Mar 05, 2019 | 125.53 | 125.53 | 124.49 | 124.92 | 235,456 | -0.07(-0.06%) |
Mar 04, 2019 | 125.21 | 125.30 | 123.95 | 124.99 | 262,213 | +0.35(+0.28%) |
Mar 01, 2019 | 124.31 | 125.02 | 123.73 | 124.64 | 188,200 | +0.64(+0.52%) |
Feb 28, 2019 | 123.20 | 125.00 | 123.20 | 124.00 | 214,666 | +0.60(+0.49%) |
Feb 27, 2019 | 122.10 | 123.45 | 122.02 | 123.40 | 177,918 | +0.86(+0.70%) |
Feb 26, 2019 | 122.46 | 123.00 | 122.16 | 122.54 | 158,363 | +0.10(+0.08%) |
Feb 25, 2019 | 123.12 | 123.64 | 122.06 | 122.44 | 189,080 | -0.66(-0.54%) |
Feb 22, 2019 | 122.29 | 123.65 | 122.27 | 123.10 | 208,400 | +1.15(+0.94%) |
Feb 21, 2019 | 122.70 | 124.20 | 121.57 | 121.95 | 293,055 | -0.62(-0.51%) |
Feb 20, 2019 | 122.15 | 122.78 | 120.91 | 122.57 | 346,572 | +0.90(+0.74%) |
Feb 19, 2019 | 121.00 | 122.06 | 120.29 | 121.67 | 164,713 | +0.53(+0.44%) |
Feb 15, 2019 | 119.70 | 121.82 | 119.69 | 121.14 | 208,100 | +1.47(+1.23%) |
Feb 14, 2019 | 120.25 | 120.69 | 117.92 | 119.67 | 397,631 | -1.31(-1.08%) |
Feb 13, 2019 | 120.00 | 123.61 | 118.50 | 120.98 | 585,900 | +3.51(+2.99%) |
Feb 12, 2019 | 119.08 | 119.17 | 117.19 | 117.47 | 368,360 | -0.45(-0.38%) |
Feb 11, 2019 | 118.00 | 118.48 | 117.18 | 117.92 | 237,081 | +0.00(+0.00%) |
Feb 08, 2019 | 117.03 | 118.12 | 116.95 | 117.92 | 177,400 | +0.09(+0.08%) |
Feb 07, 2019 | 117.00 | 120.51 | 116.89 | 117.83 | 215,957 | +0.53(+0.45%) |
Feb 06, 2019 | 117.38 | 117.65 | 116.62 | 117.30 | 167,856 | +0.32(+0.27%) |
Feb 05, 2019 | 116.30 | 117.12 | 115.87 | 116.98 | 158,025 | +0.87(+0.75%) |
Feb 04, 2019 | 115.55 | 116.53 | 115.20 | 116.11 | 118,609 | +0.00(+0.00%) |
Feb 01, 2019 | 115.50 | 116.28 | 114.85 | 116.11 | 192,900 | +0.32(+0.28%) |
Jan 31, 2019 | 114.46 | 116.66 | 114.17 | 115.79 | 176,935 | +1.71(+1.50%) |
Jan 30, 2019 | 114.38 | 116.04 | 113.36 | 114.08 | 111,294 | +0.14(+0.12%) |
Jan 29, 2019 | 113.95 | 114.57 | 113.27 | 113.94 | 247,582 | +0.07(+0.06%) |
Jan 28, 2019 | 113.47 | 114.45 | 113.28 | 113.87 | 125,759 | -0.60(-0.52%) |
Jan 25, 2019 | 115.90 | 115.90 | 114.31 | 114.47 | 143,800 | -0.73(-0.63%) |
Jan 24, 2019 | 115.14 | 115.86 | 114.87 | 115.20 | 201,456 | -0.08(-0.07%) |
Jan 23, 2019 | 115.35 | 115.94 | 114.30 | 115.28 | 160,407 | +0.29(+0.25%) |
Jan 22, 2019 | 116.55 | 117.28 | 114.34 | 114.99 | 211,970 | -2.07(-1.77%) |
Jan 18, 2019 | 114.77 | 117.88 | 114.56 | 117.06 | 244,700 | +2.67(+2.33%) |
Jan 17, 2019 | 113.34 | 114.89 | 113.34 | 114.39 | 160,499 | +0.54(+0.47%) |
Jan 16, 2019 | 112.84 | 114.15 | 112.59 | 113.85 | 161,480 | +1.29(+1.15%) |
Jan 15, 2019 | 110.13 | 113.81 | 109.76 | 112.56 | 214,514 | +2.49(+2.26%) |
Jan 14, 2019 | 110.18 | 110.72 | 109.24 | 110.07 | 194,688 | -0.50(-0.45%) |
Jan 11, 2019 | 110.86 | 111.43 | 110.36 | 110.57 | 203,700 | -0.89(-0.80%) |
Jan 10, 2019 | 111.06 | 111.85 | 110.83 | 111.46 | 185,524 | +0.02(+0.02%) |
Jan 09, 2019 | 111.49 | 112.43 | 110.98 | 111.44 | 225,693 | +0.37(+0.33%) |
Jan 08, 2019 | 111.36 | 112.30 | 110.37 | 111.07 | 284,758 | +0.32(+0.29%) |
Jan 07, 2019 | 109.56 | 111.55 | 109.56 | 110.75 | 148,598 | +0.73(+0.66%) |
Jan 04, 2019 | 108.18 | 110.11 | 108.03 | 110.02 | 189,500 | +2.53(+2.35%) |
Jan 03, 2019 | 109.62 | 109.93 | 107.42 | 107.49 | 187,684 | -2.74(-2.49%) |
Jan 02, 2019 | 110.02 | 110.33 | 108.10 | 110.23 | 378,784 | -1.22(-1.09%) |
Dec 31, 2018 | 111.95 | 112.27 | 110.29 | 111.45 | 202,500 | +0.06(+0.05%) |
Dec 28, 2018 | 111.42 | 112.61 | 109.92 | 111.39 | 164,500 | +0.39(+0.35%) |
Dec 27, 2018 | 107.22 | 111.07 | 107.22 | 111.00 | 211,289 | +1.67(+1.53%) |
Dec 26, 2018 | 106.46 | 109.33 | 106.08 | 109.33 | 307,680 | +3.94(+3.74%) |
Dec 24, 2018 | 106.92 | 107.03 | 105.15 | 105.39 | 136,500 | -1.76(-1.64%) |
Dec 21, 2018 | 109.31 | 110.16 | 107.03 | 107.15 | 375,900 | -1.80(-1.65%) |
Dec 20, 2018 | 109.45 | 110.48 | 108.18 | 108.95 | 335,401 | -1.20(-1.09%) |
Dec 19, 2018 | 111.23 | 112.67 | 109.54 | 110.15 | 296,979 | -1.19(-1.07%) |
Dec 18, 2018 | 110.50 | 112.09 | 110.50 | 111.34 | 276,498 | +1.22(+1.11%) |
Dec 17, 2018 | 111.66 | 113.48 | 109.88 | 110.12 | 335,882 | -1.77(-1.58%) |
Dec 14, 2018 | 113.61 | 114.31 | 111.74 | 111.89 | 303,800 | -2.11(-1.85%) |
Dec 13, 2018 | 115.34 | 115.87 | 113.84 | 114.00 | 276,164 | -1.36(-1.18%) |
Dec 12, 2018 | 115.27 | 116.67 | 114.84 | 115.36 | 235,464 | +1.99(+1.76%) |
Dec 11, 2018 | 116.00 | 116.96 | 113.31 | 113.37 | 250,713 | -1.53(-1.33%) |
Dec 10, 2018 | 115.66 | 115.66 | 114.04 | 114.90 | 228,845 | -1.36(-1.17%) |
Dec 07, 2018 | 119.01 | 120.31 | 115.35 | 116.26 | 207,100 | -3.00(-2.52%) |
Dec 06, 2018 | 120.00 | 120.35 | 116.70 | 119.26 | 210,226 | -1.91(-1.58%) |
Dec 04, 2018 | 123.67 | 123.88 | 120.87 | 121.17 | 153,900 | -2.58(-2.08%) |