Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 159.30 | 160.00 | 158.09 | 158.44 | 94,513 | -1.10(-0.69%) |
Nov 27, 2019 | 158.18 | 159.56 | 157.75 | 159.54 | 175,524 | +0.76(+0.48%) |
Nov 26, 2019 | 157.54 | 159.12 | 157.31 | 158.77 | 213,777 | +0.93(+0.59%) |
Nov 25, 2019 | 156.82 | 159.76 | 156.82 | 157.84 | 215,732 | +0.87(+0.55%) |
Nov 22, 2019 | 157.16 | 157.36 | 155.65 | 156.98 | 130,937 | +0.44(+0.28%) |
Nov 21, 2019 | 156.91 | 157.59 | 155.36 | 156.54 | 201,925 | -0.59(-0.38%) |
Nov 20, 2019 | 157.09 | 158.38 | 155.81 | 157.13 | 325,933 | -0.44(-0.28%) |
Nov 19, 2019 | 156.64 | 158.22 | 154.71 | 157.57 | 215,302 | +0.42(+0.27%) |
Nov 18, 2019 | 155.83 | 157.61 | 154.65 | 157.15 | 156,409 | +1.16(+0.74%) |
Nov 15, 2019 | 156.19 | 157.01 | 155.47 | 155.99 | 147,474 | +0.60(+0.39%) |
Nov 14, 2019 | 155.18 | 156.14 | 154.63 | 155.39 | 219,681 | -0.31(-0.20%) |
Nov 13, 2019 | 156.17 | 156.78 | 154.41 | 155.69 | 191,377 | -1.42(-0.91%) |
Nov 12, 2019 | 157.49 | 157.92 | 155.94 | 157.12 | 147,998 | -0.14(-0.09%) |
Nov 11, 2019 | 154.86 | 157.41 | 154.56 | 157.26 | 123,949 | +1.35(+0.86%) |
Nov 08, 2019 | 156.78 | 157.02 | 155.15 | 155.91 | 230,788 | -1.08(-0.69%) |
Nov 07, 2019 | 156.66 | 157.74 | 155.95 | 157.00 | 178,812 | +1.68(+1.08%) |
Nov 06, 2019 | 155.98 | 156.40 | 154.93 | 155.31 | 180,109 | -1.73(-1.10%) |
Nov 05, 2019 | 155.77 | 157.09 | 155.05 | 157.04 | 190,475 | +1.78(+1.15%) |
Nov 04, 2019 | 153.98 | 155.80 | 153.55 | 155.26 | 318,288 | +2.38(+1.56%) |
Nov 01, 2019 | 150.86 | 153.15 | 150.53 | 152.89 | 263,339 | +3.07(+2.05%) |
Oct 31, 2019 | 150.24 | 150.53 | 148.59 | 149.82 | 357,073 | -0.97(-0.65%) |
Oct 30, 2019 | 150.94 | 151.27 | 149.52 | 150.79 | 185,437 | -0.13(-0.09%) |
Oct 29, 2019 | 148.67 | 151.41 | 147.59 | 150.93 | 130,186 | +1.86(+1.25%) |
Oct 28, 2019 | 148.38 | 149.41 | 147.63 | 149.06 | 167,678 | +1.70(+1.15%) |
Oct 25, 2019 | 147.76 | 149.69 | 147.31 | 147.36 | 144,648 | -0.54(-0.37%) |
Oct 24, 2019 | 147.13 | 148.81 | 145.53 | 147.91 | 293,350 | +0.98(+0.67%) |
Oct 23, 2019 | 146.02 | 147.01 | 144.73 | 146.93 | 280,010 | +0.70(+0.48%) |
Oct 22, 2019 | 142.96 | 146.59 | 142.02 | 146.23 | 294,564 | +2.83(+1.97%) |
Oct 21, 2019 | 140.45 | 143.56 | 140.33 | 143.40 | 174,338 | +3.17(+2.26%) |
Oct 18, 2019 | 138.83 | 140.45 | 138.62 | 140.23 | 148,834 | +1.41(+1.02%) |
Oct 17, 2019 | 139.18 | 140.45 | 138.27 | 138.81 | 198,474 | +0.66(+0.48%) |
Oct 16, 2019 | 137.87 | 138.79 | 136.20 | 138.15 | 140,548 | -0.27(-0.19%) |
Oct 15, 2019 | 137.06 | 139.00 | 136.05 | 138.42 | 98,655 | +1.54(+1.12%) |
Oct 14, 2019 | 136.36 | 137.38 | 134.00 | 136.88 | 90,652 | +0.36(+0.27%) |
Oct 11, 2019 | 134.95 | 138.70 | 134.95 | 136.52 | 142,554 | +3.46(+2.60%) |
Oct 10, 2019 | 131.64 | 134.17 | 131.64 | 133.06 | 90,220 | +1.44(+1.10%) |
Oct 09, 2019 | 132.24 | 132.24 | 130.56 | 131.62 | 139,055 | +0.75(+0.58%) |
Oct 08, 2019 | 133.77 | 133.77 | 130.74 | 130.86 | 189,723 | -3.89(-2.89%) |
Oct 07, 2019 | 133.57 | 135.78 | 133.57 | 134.75 | 108,051 | +0.18(+0.14%) |
Oct 04, 2019 | 132.52 | 134.95 | 132.45 | 134.57 | 129,262 | +2.41(+1.82%) |
Oct 03, 2019 | 131.80 | 132.71 | 129.10 | 132.16 | 136,440 | +0.36(+0.28%) |
Oct 02, 2019 | 134.47 | 134.93 | 130.37 | 131.80 | 207,229 | -3.80(-2.80%) |
Oct 01, 2019 | 139.97 | 141.23 | 135.52 | 135.60 | 111,161 | -4.14(-2.96%) |
Sep 30, 2019 | 138.12 | 139.96 | 137.79 | 139.74 | 164,693 | +1.90(+1.38%) |
Sep 27, 2019 | 138.81 | 138.81 | 136.97 | 137.84 | 128,320 | -0.34(-0.25%) |
Sep 26, 2019 | 137.94 | 139.02 | 137.34 | 138.18 | 112,039 | -0.56(-0.41%) |
Sep 25, 2019 | 136.73 | 139.22 | 136.63 | 138.75 | 148,204 | +2.11(+1.54%) |
Sep 24, 2019 | 138.82 | 140.26 | 136.16 | 136.63 | 185,995 | -2.18(-1.57%) |
Sep 23, 2019 | 136.69 | 139.44 | 136.69 | 138.81 | 171,341 | +1.52(+1.11%) |
Sep 20, 2019 | 139.07 | 139.80 | 137.12 | 137.29 | 546,146 | -1.56(-1.12%) |
Sep 19, 2019 | 138.80 | 140.45 | 137.99 | 138.85 | 207,262 | +0.32(+0.23%) |
Sep 18, 2019 | 138.87 | 139.33 | 137.40 | 138.53 | 130,399 | -0.87(-0.62%) |
Sep 17, 2019 | 138.62 | 139.83 | 136.83 | 139.40 | 159,329 | +0.58(+0.42%) |
Sep 16, 2019 | 138.83 | 139.91 | 137.99 | 138.81 | 170,883 | -0.93(-0.66%) |
Sep 13, 2019 | 139.97 | 141.74 | 139.05 | 139.74 | 192,166 | -0.52(-0.37%) |
Sep 12, 2019 | 141.25 | 141.33 | 138.96 | 140.26 | 149,753 | -0.62(-0.44%) |
Sep 11, 2019 | 139.30 | 141.00 | 137.65 | 140.88 | 186,790 | +1.99(+1.43%) |
Sep 10, 2019 | 135.67 | 139.02 | 134.95 | 138.89 | 180,941 | +2.91(+2.14%) |
Sep 09, 2019 | 132.75 | 136.01 | 132.52 | 135.98 | 189,950 | +3.72(+2.81%) |
Sep 06, 2019 | 133.03 | 133.89 | 131.90 | 132.26 | 175,943 | -0.30(-0.22%) |
Sep 05, 2019 | 129.16 | 132.85 | 127.25 | 132.56 | 329,799 | +5.04(+3.95%) |
Sep 04, 2019 | 127.18 | 128.19 | 126.39 | 127.52 | 172,338 | +1.60(+1.27%) |
Sep 03, 2019 | 129.16 | 129.76 | 125.06 | 125.92 | 172,075 | -3.98(-3.07%) |
Aug 30, 2019 | 130.34 | 130.67 | 128.87 | 129.90 | 192,585 | +0.36(+0.28%) |
Aug 29, 2019 | 128.69 | 129.72 | 128.34 | 129.54 | 136,190 | +2.27(+1.79%) |
Aug 28, 2019 | 126.48 | 128.38 | 126.25 | 127.26 | 124,228 | +0.25(+0.20%) |
Aug 27, 2019 | 126.08 | 127.73 | 125.61 | 127.01 | 126,008 | +1.48(+1.18%) |
Aug 26, 2019 | 126.92 | 126.92 | 124.20 | 125.53 | 138,515 | +0.89(+0.71%) |
Aug 23, 2019 | 127.84 | 127.84 | 124.25 | 124.64 | 248,885 | -3.79(-2.95%) |
Aug 22, 2019 | 127.51 | 128.75 | 126.45 | 128.44 | 161,048 | +1.68(+1.32%) |
Aug 21, 2019 | 120.51 | 128.91 | 120.51 | 126.76 | 539,423 | -2.31(-1.79%) |
Aug 20, 2019 | 130.04 | 133.36 | 128.75 | 129.06 | 321,451 | -1.64(-1.25%) |
Aug 19, 2019 | 132.13 | 134.22 | 129.95 | 130.70 | 171,097 | +0.34(+0.26%) |
Aug 16, 2019 | 127.53 | 130.64 | 126.52 | 130.36 | 150,947 | +4.34(+3.45%) |
Aug 15, 2019 | 127.54 | 128.36 | 125.01 | 126.02 | 182,112 | -1.11(-0.88%) |
Aug 14, 2019 | 129.87 | 133.49 | 126.69 | 127.13 | 364,266 | -5.17(-3.91%) |
Aug 13, 2019 | 129.49 | 134.26 | 129.49 | 132.30 | 136,489 | +2.54(+1.96%) |
Aug 12, 2019 | 130.92 | 132.04 | 129.45 | 129.76 | 111,021 | -1.97(-1.50%) |
Aug 09, 2019 | 132.14 | 133.01 | 129.47 | 131.73 | 136,042 | -0.91(-0.69%) |
Aug 08, 2019 | 129.67 | 132.85 | 128.84 | 132.65 | 256,699 | +4.54(+3.55%) |
Aug 07, 2019 | 125.29 | 128.36 | 123.94 | 128.10 | 163,201 | +1.12(+0.89%) |
Aug 06, 2019 | 126.59 | 128.88 | 126.16 | 126.98 | 142,918 | +1.23(+0.98%) |
Aug 05, 2019 | 126.05 | 127.54 | 124.72 | 125.75 | 171,065 | -3.25(-2.52%) |
Aug 02, 2019 | 131.47 | 131.85 | 128.25 | 129.00 | 204,588 | -2.97(-2.25%) |
Aug 01, 2019 | 135.41 | 136.23 | 130.93 | 131.97 | 226,636 | -2.98(-2.21%) |
Jul 31, 2019 | 136.04 | 137.01 | 133.85 | 134.95 | 271,933 | -0.82(-0.60%) |
Jul 30, 2019 | 132.15 | 135.85 | 131.78 | 135.77 | 149,902 | +2.68(+2.01%) |
Jul 29, 2019 | 135.20 | 136.16 | 132.99 | 133.09 | 144,641 | -2.02(-1.50%) |
Jul 26, 2019 | 133.89 | 135.64 | 131.76 | 135.11 | 128,904 | +0.41(+0.30%) |
Jul 25, 2019 | 136.97 | 136.97 | 134.47 | 134.70 | 107,906 | -1.57(-1.15%) |
Jul 24, 2019 | 133.07 | 136.87 | 133.07 | 136.28 | 202,059 | +2.73(+2.04%) |
Jul 23, 2019 | 132.26 | 133.68 | 130.15 | 133.55 | 150,696 | +1.71(+1.30%) |
Jul 22, 2019 | 131.18 | 132.55 | 131.12 | 131.84 | 97,720 | +0.84(+0.64%) |
Jul 19, 2019 | 130.88 | 132.69 | 128.34 | 131.00 | 108,119 | +0.67(+0.51%) |
Jul 18, 2019 | 131.88 | 131.88 | 130.09 | 130.33 | 104,480 | -1.31(-1.00%) |
Jul 17, 2019 | 132.88 | 134.31 | 131.62 | 131.65 | 92,109 | -1.61(-1.21%) |
Jul 16, 2019 | 132.72 | 134.00 | 132.51 | 133.26 | 91,409 | +0.86(+0.65%) |
Jul 15, 2019 | 132.38 | 132.85 | 131.35 | 132.40 | 95,540 | +0.10(+0.08%) |
Jul 12, 2019 | 129.99 | 132.63 | 129.82 | 132.29 | 121,661 | +2.94(+2.28%) |
Jul 11, 2019 | 128.19 | 129.42 | 127.66 | 129.35 | 77,641 | +1.28(+1.00%) |
Jul 10, 2019 | 129.53 | 130.26 | 128.03 | 128.07 | 173,104 | -0.69(-0.54%) |
Jul 09, 2019 | 128.96 | 129.41 | 127.56 | 128.77 | 131,328 | -1.08(-0.83%) |
Jul 08, 2019 | 131.26 | 132.80 | 129.45 | 129.85 | 133,647 | -2.25(-1.70%) |
Jul 05, 2019 | 133.00 | 133.00 | 128.87 | 132.09 | 204,588 | -2.08(-1.55%) |
Jul 03, 2019 | 133.92 | 134.53 | 133.57 | 134.17 | 82,507 | +0.81(+0.61%) |
Jul 02, 2019 | 133.47 | 134.44 | 132.30 | 133.36 | 109,634 | -1.55(-1.15%) |
Jul 01, 2019 | 136.47 | 138.10 | 133.68 | 134.91 | 200,070 | +0.30(+0.22%) |
Jun 28, 2019 | 132.45 | 135.09 | 132.45 | 134.62 | 341,364 | +2.50(+1.89%) |
Jun 27, 2019 | 129.96 | 132.23 | 129.38 | 132.12 | 129,558 | +2.61(+2.02%) |
Jun 26, 2019 | 128.86 | 130.10 | 128.61 | 129.51 | 160,507 | +1.34(+1.05%) |
Jun 25, 2019 | 128.85 | 129.40 | 128.03 | 128.17 | 146,428 | -0.59(-0.46%) |
Jun 24, 2019 | 129.19 | 129.99 | 128.49 | 128.76 | 99,044 | -0.53(-0.41%) |
Jun 21, 2019 | 129.28 | 129.67 | 127.69 | 129.29 | 230,830 | -0.09(-0.07%) |
Jun 20, 2019 | 128.39 | 129.46 | 126.90 | 129.38 | 115,698 | +2.68(+2.11%) |
Jun 19, 2019 | 126.16 | 126.97 | 125.19 | 126.70 | 112,469 | +0.59(+0.47%) |
Jun 18, 2019 | 123.78 | 126.93 | 123.77 | 126.11 | 102,116 | +2.95(+2.40%) |
Jun 17, 2019 | 123.96 | 124.22 | 122.81 | 123.16 | 114,836 | -0.80(-0.65%) |
Jun 14, 2019 | 127.32 | 127.32 | 123.82 | 123.96 | 139,926 | -3.55(-2.79%) |
Jun 13, 2019 | 127.38 | 128.04 | 126.64 | 127.51 | 101,745 | +0.58(+0.46%) |
Jun 12, 2019 | 126.83 | 127.91 | 125.90 | 126.93 | 147,393 | -0.28(-0.22%) |
Jun 11, 2019 | 129.33 | 130.41 | 127.04 | 127.22 | 126,311 | -0.98(-0.77%) |
Jun 10, 2019 | 126.88 | 129.35 | 126.76 | 128.20 | 140,969 | +2.13(+1.69%) |
Jun 07, 2019 | 125.86 | 127.23 | 125.40 | 126.07 | 103,501 | +0.95(+0.76%) |
Jun 06, 2019 | 124.59 | 125.94 | 124.00 | 125.12 | 116,002 | +0.45(+0.36%) |
Jun 05, 2019 | 123.90 | 126.11 | 122.47 | 124.67 | 188,735 | +1.39(+1.13%) |
Jun 04, 2019 | 120.59 | 123.72 | 120.59 | 123.28 | 236,310 | +3.53(+2.95%) |
Jun 03, 2019 | 119.47 | 121.12 | 118.99 | 119.75 | 309,863 | +0.08(+0.06%) |
May 31, 2019 | 119.69 | 120.99 | 119.34 | 119.67 | 190,941 | -1.56(-1.29%) |
May 30, 2019 | 121.22 | 122.88 | 120.75 | 121.23 | 124,928 | +0.03(+0.02%) |
May 29, 2019 | 120.05 | 121.95 | 120.05 | 121.20 | 135,489 | +0.31(+0.26%) |
May 28, 2019 | 122.15 | 123.49 | 120.80 | 120.89 | 252,420 | -1.02(-0.84%) |
May 24, 2019 | 123.12 | 123.12 | 121.22 | 121.91 | 155,671 | -0.39(-0.32%) |
May 23, 2019 | 123.51 | 123.51 | 121.36 | 122.30 | 242,919 | -2.38(-1.90%) |
May 22, 2019 | 126.30 | 126.78 | 123.66 | 124.68 | 217,427 | -2.50(-1.97%) |
May 21, 2019 | 121.84 | 127.92 | 121.65 | 127.17 | 643,599 | +3.11(+2.50%) |
May 20, 2019 | 126.73 | 127.75 | 123.89 | 124.07 | 598,679 | -4.41(-3.43%) |
May 17, 2019 | 129.87 | 130.66 | 128.43 | 128.48 | 289,982 | -2.88(-2.19%) |
May 16, 2019 | 131.52 | 132.21 | 130.87 | 131.35 | 259,037 | +0.29(+0.23%) |
May 15, 2019 | 129.46 | 131.93 | 128.30 | 131.06 | 251,667 | +0.21(+0.16%) |
May 14, 2019 | 131.41 | 132.05 | 130.50 | 130.85 | 184,998 | -0.22(-0.17%) |
May 13, 2019 | 133.25 | 133.29 | 130.54 | 131.07 | 157,998 | -4.75(-3.50%) |
May 10, 2019 | 135.23 | 136.19 | 132.64 | 135.82 | 163,042 | -0.30(-0.22%) |
May 09, 2019 | 135.93 | 136.74 | 134.26 | 136.12 | 151,348 | -1.03(-0.75%) |
May 08, 2019 | 137.57 | 138.65 | 136.88 | 137.15 | 132,948 | -0.70(-0.51%) |
May 07, 2019 | 138.84 | 138.84 | 135.86 | 137.85 | 121,218 | -2.39(-1.71%) |
May 06, 2019 | 138.86 | 140.96 | 138.23 | 140.25 | 206,139 | -1.18(-0.83%) |
May 03, 2019 | 138.94 | 141.62 | 138.76 | 141.43 | 138,307 | +3.37(+2.44%) |
May 02, 2019 | 136.82 | 138.26 | 135.89 | 138.05 | 125,780 | +0.97(+0.71%) |
May 01, 2019 | 139.34 | 139.34 | 135.71 | 137.08 | 177,801 | -1.58(-1.14%) |
Apr 30, 2019 | 138.21 | 139.04 | 137.10 | 138.66 | 357,944 | -0.62(-0.44%) |
Apr 29, 2019 | 138.14 | 139.41 | 137.99 | 139.28 | 137,947 | +1.44(+1.05%) |
Apr 26, 2019 | 136.29 | 138.30 | 135.93 | 137.83 | 139,991 | +1.40(+1.02%) |
Apr 25, 2019 | 139.17 | 139.44 | 136.06 | 136.44 | 144,476 | -3.58(-2.56%) |
Apr 24, 2019 | 140.70 | 141.72 | 139.89 | 140.02 | 168,883 | -0.70(-0.50%) |
Apr 23, 2019 | 139.05 | 141.78 | 138.49 | 140.72 | 257,740 | +2.24(+1.62%) |
Apr 22, 2019 | 138.21 | 138.56 | 137.34 | 138.48 | 130,612 | -0.32(-0.23%) |
Apr 18, 2019 | 137.80 | 138.95 | 136.68 | 138.80 | 159,043 | +1.63(+1.19%) |
Apr 17, 2019 | 138.33 | 139.47 | 137.06 | 137.17 | 185,737 | -0.54(-0.39%) |
Apr 16, 2019 | 137.76 | 139.09 | 137.33 | 137.71 | 248,112 | +0.82(+0.60%) |
Apr 15, 2019 | 136.51 | 137.28 | 135.82 | 136.89 | 164,133 | -0.14(-0.10%) |
Apr 12, 2019 | 134.91 | 137.13 | 134.43 | 137.04 | 186,199 | +2.68(+1.99%) |
Apr 11, 2019 | 134.08 | 134.55 | 133.12 | 134.36 | 138,264 | +0.50(+0.38%) |
Apr 10, 2019 | 132.03 | 134.41 | 131.48 | 133.85 | 245,820 | +1.95(+1.48%) |
Apr 09, 2019 | 132.22 | 132.50 | 130.01 | 131.91 | 167,532 | -0.99(-0.74%) |
Apr 08, 2019 | 131.35 | 132.92 | 130.43 | 132.89 | 100,832 | +0.87(+0.66%) |
Apr 05, 2019 | 130.29 | 132.12 | 130.06 | 132.02 | 174,831 | +1.18(+0.90%) |
Apr 04, 2019 | 130.78 | 132.05 | 130.25 | 130.84 | 180,211 | +0.32(+0.25%) |
Apr 03, 2019 | 130.16 | 131.39 | 129.95 | 130.52 | 138,338 | +0.88(+0.68%) |
Apr 02, 2019 | 129.25 | 129.98 | 127.89 | 129.63 | 200,963 | +0.58(+0.45%) |
Apr 01, 2019 | 126.52 | 129.25 | 124.64 | 129.06 | 187,621 | +3.16(+2.51%) |
Mar 29, 2019 | 125.85 | 126.68 | 125.54 | 125.90 | 136,412 | +0.91(+0.73%) |
Mar 28, 2019 | 123.46 | 125.39 | 123.46 | 124.99 | 112,408 | +1.60(+1.29%) |
Mar 27, 2019 | 123.94 | 124.43 | 123.27 | 123.39 | 123,838 | -0.39(-0.32%) |
Mar 26, 2019 | 123.23 | 124.16 | 122.64 | 123.78 | 117,993 | +1.64(+1.35%) |
Mar 25, 2019 | 121.49 | 123.04 | 121.40 | 122.14 | 117,361 | +0.58(+0.48%) |
Mar 22, 2019 | 126.23 | 126.59 | 121.47 | 121.56 | 168,832 | -5.57(-4.38%) |
Mar 21, 2019 | 124.63 | 127.78 | 124.58 | 127.13 | 169,985 | +1.97(+1.57%) |
Mar 20, 2019 | 126.10 | 127.42 | 124.12 | 125.16 | 214,591 | -1.12(-0.89%) |
Mar 19, 2019 | 126.53 | 127.53 | 125.96 | 126.28 | 159,991 | -0.05(-0.04%) |
Mar 18, 2019 | 124.02 | 126.39 | 123.87 | 126.33 | 219,227 | +2.45(+1.98%) |
Mar 15, 2019 | 124.96 | 126.18 | 123.76 | 123.88 | 620,279 | -0.80(-0.64%) |
Mar 14, 2019 | 125.75 | 125.75 | 124.50 | 124.68 | 228,898 | -1.01(-0.80%) |
Mar 13, 2019 | 126.37 | 126.37 | 125.04 | 125.68 | 215,461 | -0.06(-0.05%) |
Mar 12, 2019 | 125.80 | 126.20 | 125.08 | 125.74 | 225,116 | -0.06(-0.05%) |
Mar 11, 2019 | 125.24 | 126.16 | 125.02 | 125.80 | 233,891 | +0.44(+0.35%) |
Mar 08, 2019 | 125.50 | 125.72 | 123.81 | 125.36 | 243,669 | -1.23(-0.97%) |
Mar 07, 2019 | 129.20 | 129.20 | 126.23 | 126.59 | 312,786 | -2.42(-1.88%) |
Mar 06, 2019 | 130.28 | 130.79 | 128.43 | 129.01 | 312,126 | -1.10(-0.85%) |
Mar 05, 2019 | 129.55 | 131.66 | 128.82 | 130.11 | 297,243 | +0.49(+0.38%) |
Mar 04, 2019 | 129.17 | 130.41 | 127.47 | 129.62 | 292,726 | +0.91(+0.71%) |
Mar 01, 2019 | 129.81 | 130.56 | 128.31 | 128.70 | 195,146 | -0.28(-0.21%) |
Feb 28, 2019 | 130.01 | 130.01 | 127.48 | 128.98 | 208,553 | -0.88(-0.68%) |
Feb 27, 2019 | 129.84 | 130.29 | 128.61 | 129.86 | 205,826 | -0.05(-0.04%) |
Feb 26, 2019 | 131.34 | 131.79 | 129.89 | 129.91 | 177,289 | -1.79(-1.36%) |
Feb 25, 2019 | 130.56 | 133.01 | 130.32 | 131.71 | 256,978 | +1.43(+1.10%) |
Feb 22, 2019 | 127.97 | 130.30 | 127.63 | 130.27 | 333,988 | +2.26(+1.76%) |
Feb 21, 2019 | 127.93 | 132.24 | 126.89 | 128.02 | 742,161 | -3.53(-2.69%) |
Feb 20, 2019 | 132.60 | 132.70 | 131.34 | 131.55 | 416,426 | -0.42(-0.32%) |
Feb 19, 2019 | 132.03 | 133.26 | 130.55 | 131.97 | 249,431 | -0.39(-0.29%) |
Feb 15, 2019 | 131.25 | 132.67 | 129.94 | 132.36 | 235,744 | +1.39(+1.06%) |
Feb 14, 2019 | 129.30 | 131.38 | 128.59 | 130.96 | 587,790 | +0.89(+0.68%) |
Feb 13, 2019 | 129.68 | 130.87 | 129.41 | 130.07 | 199,293 | +0.81(+0.62%) |
Feb 12, 2019 | 127.35 | 129.37 | 127.05 | 129.27 | 170,924 | +3.11(+2.46%) |
Feb 11, 2019 | 125.71 | 126.78 | 125.40 | 126.16 | 175,968 | +0.51(+0.41%) |
Feb 08, 2019 | 125.07 | 125.70 | 123.25 | 125.65 | 291,250 | +0.24(+0.19%) |
Feb 07, 2019 | 126.12 | 126.76 | 123.19 | 125.41 | 311,063 | -1.61(-1.27%) |
Feb 06, 2019 | 125.41 | 128.06 | 125.41 | 127.02 | 287,988 | +0.93(+0.74%) |
Feb 05, 2019 | 125.71 | 126.77 | 122.64 | 126.09 | 202,526 | +0.78(+0.62%) |
Feb 04, 2019 | 124.19 | 125.43 | 123.10 | 125.32 | 160,233 | +1.50(+1.21%) |
Feb 01, 2019 | 122.77 | 124.35 | 121.17 | 123.82 | 229,623 | +0.97(+0.79%) |
Jan 31, 2019 | 122.18 | 123.57 | 120.99 | 122.85 | 258,900 | +0.43(+0.35%) |
Jan 30, 2019 | 122.51 | 123.18 | 120.44 | 122.42 | 191,942 | +1.06(+0.87%) |
Jan 29, 2019 | 121.93 | 122.63 | 121.07 | 121.36 | 186,445 | +0.43(+0.35%) |
Jan 28, 2019 | 120.25 | 121.32 | 119.69 | 120.94 | 255,600 | -0.08(-0.06%) |
Jan 25, 2019 | 120.90 | 122.35 | 118.19 | 121.01 | 200,182 | +1.31(+1.09%) |
Jan 24, 2019 | 118.64 | 119.95 | 117.96 | 119.71 | 164,780 | +1.29(+1.09%) |
Jan 23, 2019 | 119.69 | 120.49 | 117.32 | 118.42 | 180,837 | -0.43(-0.36%) |
Jan 22, 2019 | 120.43 | 120.89 | 117.84 | 118.84 | 216,095 | -2.72(-2.24%) |
Jan 18, 2019 | 118.45 | 122.70 | 117.86 | 121.56 | 255,477 | +3.04(+2.57%) |
Jan 17, 2019 | 116.75 | 119.06 | 115.62 | 118.52 | 297,501 | +1.35(+1.15%) |
Jan 16, 2019 | 116.06 | 117.96 | 116.06 | 117.17 | 162,279 | +1.01(+0.87%) |
Jan 15, 2019 | 115.98 | 117.33 | 114.42 | 116.16 | 224,703 | +0.19(+0.16%) |
Jan 14, 2019 | 115.05 | 117.03 | 113.90 | 115.97 | 247,613 | -0.34(-0.29%) |
Jan 11, 2019 | 117.24 | 117.51 | 115.56 | 116.31 | 352,138 | -1.65(-1.40%) |
Jan 10, 2019 | 116.28 | 118.09 | 115.92 | 117.96 | 243,470 | +1.41(+1.21%) |
Jan 09, 2019 | 114.61 | 117.36 | 113.82 | 116.55 | 266,601 | +2.80(+2.47%) |
Jan 08, 2019 | 112.48 | 114.84 | 112.47 | 113.75 | 336,526 | +2.92(+2.63%) |
Jan 07, 2019 | 110.97 | 111.95 | 109.84 | 110.83 | 269,267 | +0.17(+0.15%) |
Jan 04, 2019 | 108.36 | 111.38 | 108.14 | 110.66 | 352,349 | +3.80(+3.56%) |
Jan 03, 2019 | 108.72 | 109.75 | 105.99 | 106.86 | 396,686 | -4.08(-3.68%) |
Jan 02, 2019 | 110.86 | 112.52 | 109.73 | 110.94 | 422,103 | -2.16(-1.91%) |
Dec 31, 2018 | 112.03 | 113.19 | 110.52 | 113.10 | 304,441 | +1.66(+1.49%) |
Dec 28, 2018 | 111.92 | 113.94 | 110.16 | 111.44 | 298,531 | -0.20(-0.18%) |
Dec 27, 2018 | 109.20 | 111.65 | 107.05 | 111.64 | 395,074 | +0.37(+0.33%) |
Dec 26, 2018 | 106.58 | 111.39 | 106.27 | 111.27 | 308,882 | +5.26(+4.96%) |
Dec 24, 2018 | 106.54 | 108.28 | 105.25 | 106.01 | 266,135 | -1.51(-1.40%) |
Dec 21, 2018 | 109.17 | 110.43 | 107.33 | 107.52 | 943,926 | -1.21(-1.12%) |
Dec 20, 2018 | 107.63 | 110.77 | 107.14 | 108.73 | 571,615 | +0.29(+0.27%) |
Dec 19, 2018 | 109.99 | 112.25 | 107.51 | 108.44 | 523,540 | -1.43(-1.30%) |
Dec 18, 2018 | 109.36 | 112.08 | 108.20 | 109.86 | 551,420 | +1.43(+1.32%) |
Dec 17, 2018 | 111.94 | 113.01 | 107.89 | 108.44 | 456,683 | -3.56(-3.18%) |
Dec 14, 2018 | 110.76 | 114.56 | 110.76 | 112.00 | 546,177 | -0.58(-0.51%) |
Dec 13, 2018 | 112.02 | 114.41 | 109.05 | 112.58 | 1,064,067 | +6.70(+6.33%) |
Dec 12, 2018 | 104.87 | 107.56 | 104.07 | 105.88 | 542,788 | +1.31(+1.26%) |
Dec 11, 2018 | 108.50 | 109.50 | 104.40 | 104.56 | 446,174 | -2.29(-2.14%) |
Dec 10, 2018 | 107.18 | 108.13 | 105.56 | 106.85 | 381,629 | -0.35(-0.33%) |
Dec 07, 2018 | 109.29 | 111.41 | 106.19 | 107.20 | 359,884 | -1.93(-1.77%) |
Dec 06, 2018 | 107.10 | 109.37 | 104.63 | 109.13 | 520,296 | -0.59(-0.53%) |
Dec 04, 2018 | 114.95 | 115.90 | 109.27 | 109.71 | 279,122 | -5.46(-4.74%) |