Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 123.02 | 123.64 | 122.86 | 123.60 | 847,622 | +0.41(+0.34%) |
Dec 30, 2019 | 123.63 | 123.63 | 122.43 | 123.19 | 885,483 | -0.28(-0.23%) |
Dec 27, 2019 | 123.18 | 123.56 | 122.72 | 123.47 | 680,757 | +0.46(+0.37%) |
Dec 26, 2019 | 122.71 | 123.02 | 122.57 | 123.00 | 1,027,876 | +0.41(+0.34%) |
Dec 24, 2019 | 123.15 | 123.15 | 122.34 | 122.59 | 538,600 | -0.36(-0.29%) |
Dec 23, 2019 | 123.47 | 123.47 | 122.36 | 122.95 | 1,111,275 | -0.18(-0.15%) |
Dec 20, 2019 | 123.78 | 124.20 | 122.78 | 123.13 | 2,965,459 | -0.04(-0.03%) |
Dec 19, 2019 | 122.20 | 123.19 | 121.93 | 123.17 | 1,929,572 | +0.72(+0.59%) |
Dec 18, 2019 | 123.80 | 123.80 | 121.79 | 122.45 | 1,753,348 | -1.19(-0.96%) |
Dec 17, 2019 | 123.00 | 123.89 | 122.92 | 123.64 | 1,200,431 | +0.73(+0.59%) |
Dec 16, 2019 | 122.81 | 123.42 | 122.45 | 122.91 | 1,454,503 | +0.47(+0.38%) |
Dec 13, 2019 | 121.96 | 122.93 | 121.95 | 122.44 | 1,091,937 | +0.05(+0.04%) |
Dec 12, 2019 | 121.50 | 122.94 | 121.22 | 122.39 | 1,184,352 | +0.88(+0.73%) |
Dec 11, 2019 | 122.08 | 122.42 | 121.19 | 121.51 | 1,396,170 | -0.82(-0.67%) |
Dec 10, 2019 | 122.25 | 122.55 | 121.98 | 122.33 | 918,133 | +0.08(+0.07%) |
Dec 09, 2019 | 122.12 | 122.41 | 121.68 | 122.25 | 1,093,743 | +0.50(+0.41%) |
Dec 06, 2019 | 121.28 | 122.14 | 120.91 | 121.75 | 1,765,299 | +1.27(+1.05%) |
Dec 05, 2019 | 121.47 | 121.47 | 120.23 | 120.49 | 1,599,654 | -0.77(-0.64%) |
Dec 04, 2019 | 119.71 | 121.54 | 119.61 | 121.26 | 1,452,474 | +0.49(+0.41%) |
Dec 03, 2019 | 120.91 | 121.19 | 119.94 | 120.76 | 2,084,135 | -0.57(-0.47%) |
Dec 02, 2019 | 122.89 | 123.13 | 121.34 | 121.34 | 1,758,229 | -1.31(-1.07%) |
Nov 29, 2019 | 122.75 | 123.09 | 122.42 | 122.65 | 583,342 | -0.11(-0.09%) |
Nov 27, 2019 | 122.97 | 123.19 | 122.12 | 122.75 | 1,178,835 | +0.14(+0.12%) |
Nov 26, 2019 | 120.95 | 122.81 | 120.84 | 122.61 | 2,037,205 | +1.48(+1.22%) |
Nov 25, 2019 | 121.62 | 121.95 | 120.99 | 121.13 | 1,294,514 | -0.09(-0.07%) |
Nov 22, 2019 | 120.84 | 121.55 | 120.55 | 121.22 | 1,362,990 | +0.39(+0.33%) |
Nov 21, 2019 | 121.96 | 121.99 | 120.02 | 120.83 | 1,371,738 | -0.66(-0.55%) |
Nov 20, 2019 | 120.91 | 121.73 | 120.60 | 121.49 | 1,450,362 | -0.03(-0.02%) |
Nov 19, 2019 | 120.79 | 121.72 | 120.53 | 121.52 | 2,018,055 | +1.05(+0.87%) |
Nov 18, 2019 | 119.89 | 120.86 | 119.89 | 120.47 | 1,434,510 | +0.65(+0.54%) |
Nov 15, 2019 | 120.11 | 120.83 | 119.62 | 119.82 | 1,616,370 | -0.34(-0.28%) |
Nov 14, 2019 | 120.06 | 120.64 | 119.56 | 120.16 | 1,134,938 | -0.16(-0.13%) |
Nov 13, 2019 | 119.04 | 120.56 | 118.87 | 120.32 | 1,210,848 | +0.70(+0.58%) |
Nov 12, 2019 | 119.93 | 119.97 | 118.81 | 119.62 | 1,171,166 | -0.09(-0.08%) |
Nov 11, 2019 | 119.31 | 120.15 | 119.13 | 119.72 | 1,470,456 | +0.14(+0.12%) |
Nov 08, 2019 | 119.07 | 120.16 | 118.86 | 119.57 | 1,450,943 | +0.25(+0.21%) |
Nov 07, 2019 | 119.04 | 120.05 | 118.97 | 119.32 | 1,486,696 | +0.59(+0.50%) |
Nov 06, 2019 | 117.77 | 118.94 | 117.59 | 118.73 | 1,738,524 | +0.97(+0.82%) |
Nov 05, 2019 | 116.79 | 118.40 | 116.75 | 117.76 | 1,773,117 | +0.96(+0.82%) |
Nov 04, 2019 | 117.64 | 118.06 | 116.48 | 116.80 | 1,233,923 | -0.47(-0.40%) |
Nov 01, 2019 | 117.98 | 118.02 | 116.41 | 117.27 | 1,120,311 | -0.30(-0.26%) |
Oct 31, 2019 | 116.09 | 117.62 | 115.68 | 117.57 | 2,077,934 | +1.15(+0.99%) |
Oct 30, 2019 | 115.81 | 116.86 | 115.49 | 116.42 | 1,508,577 | +0.76(+0.66%) |
Oct 29, 2019 | 115.77 | 116.51 | 115.08 | 115.66 | 2,442,034 | -0.33(-0.29%) |
Oct 28, 2019 | 117.29 | 117.70 | 115.93 | 115.99 | 1,700,526 | -1.01(-0.87%) |
Oct 25, 2019 | 117.56 | 117.91 | 116.17 | 117.00 | 1,496,201 | -0.90(-0.76%) |
Oct 24, 2019 | 118.72 | 119.07 | 117.55 | 117.90 | 1,430,584 | -0.66(-0.55%) |
Oct 23, 2019 | 116.68 | 119.34 | 116.34 | 118.56 | 2,171,274 | +1.80(+1.54%) |
Oct 22, 2019 | 118.92 | 119.98 | 116.46 | 116.75 | 4,018,451 | -10.55(-8.29%) |
Oct 21, 2019 | 127.38 | 127.58 | 126.86 | 127.30 | 1,925,846 | +0.49(+0.39%) |
Oct 18, 2019 | 126.27 | 127.09 | 125.77 | 126.81 | 1,677,680 | +0.79(+0.63%) |
Oct 17, 2019 | 127.93 | 128.16 | 125.98 | 126.02 | 1,240,500 | -1.88(-1.47%) |
Oct 16, 2019 | 128.14 | 128.20 | 126.99 | 127.90 | 1,018,099 | -0.66(-0.52%) |
Oct 15, 2019 | 128.72 | 129.63 | 128.41 | 128.56 | 979,157 | +0.18(+0.14%) |
Oct 14, 2019 | 127.77 | 128.55 | 127.53 | 128.38 | 683,788 | +0.46(+0.36%) |
Oct 11, 2019 | 128.43 | 129.03 | 127.76 | 127.92 | 1,324,086 | +0.93(+0.73%) |
Oct 10, 2019 | 126.63 | 127.92 | 126.30 | 126.99 | 944,360 | +0.23(+0.18%) |
Oct 09, 2019 | 126.85 | 127.09 | 126.15 | 126.76 | 810,014 | +0.60(+0.48%) |
Oct 08, 2019 | 127.77 | 127.77 | 126.13 | 126.16 | 1,289,060 | -2.26(-1.76%) |
Oct 07, 2019 | 129.75 | 129.75 | 128.34 | 128.42 | 997,378 | -1.62(-1.25%) |
Oct 04, 2019 | 127.38 | 130.26 | 127.20 | 130.04 | 1,373,580 | +2.90(+2.28%) |
Oct 03, 2019 | 127.49 | 127.74 | 126.21 | 127.14 | 1,381,510 | -0.59(-0.46%) |
Oct 02, 2019 | 129.92 | 130.14 | 127.17 | 127.73 | 1,550,834 | -2.83(-2.17%) |
Oct 01, 2019 | 133.91 | 134.18 | 130.54 | 130.57 | 1,395,631 | -2.82(-2.11%) |
Sep 30, 2019 | 132.77 | 134.00 | 132.75 | 133.39 | 1,003,476 | +0.62(+0.47%) |
Sep 27, 2019 | 133.25 | 133.35 | 132.00 | 132.77 | 1,342,144 | -0.09(-0.07%) |
Sep 26, 2019 | 131.78 | 133.13 | 131.72 | 132.86 | 895,316 | +1.12(+0.85%) |
Sep 25, 2019 | 131.74 | 131.88 | 130.78 | 131.74 | 946,708 | +0.09(+0.07%) |
Sep 24, 2019 | 131.77 | 132.96 | 131.35 | 131.65 | 1,180,506 | +0.19(+0.14%) |
Sep 23, 2019 | 131.13 | 132.22 | 130.82 | 131.46 | 942,836 | +0.23(+0.18%) |
Sep 20, 2019 | 131.47 | 133.06 | 131.03 | 131.22 | 2,705,135 | -0.59(-0.45%) |
Sep 19, 2019 | 131.69 | 133.13 | 131.65 | 131.82 | 1,067,200 | +0.42(+0.32%) |
Sep 18, 2019 | 130.83 | 131.87 | 129.81 | 131.39 | 1,432,562 | -0.70(-0.53%) |
Sep 17, 2019 | 131.40 | 132.88 | 131.16 | 132.09 | 1,480,109 | +0.82(+0.62%) |
Sep 16, 2019 | 130.71 | 132.08 | 130.55 | 131.28 | 1,294,155 | +0.03(+0.02%) |
Sep 13, 2019 | 133.12 | 133.28 | 130.60 | 131.25 | 1,818,918 | -1.78(-1.34%) |
Sep 12, 2019 | 132.03 | 133.58 | 131.69 | 133.04 | 1,514,766 | +1.86(+1.42%) |
Sep 11, 2019 | 130.85 | 131.29 | 129.45 | 131.18 | 1,605,161 | -0.31(-0.23%) |
Sep 10, 2019 | 133.53 | 133.79 | 130.56 | 131.48 | 1,815,897 | -2.39(-1.78%) |
Sep 09, 2019 | 137.06 | 137.59 | 132.78 | 133.87 | 1,848,607 | -2.50(-1.84%) |
Sep 06, 2019 | 135.43 | 137.10 | 135.35 | 136.37 | 1,431,199 | +0.98(+0.73%) |
Sep 05, 2019 | 135.40 | 136.19 | 134.71 | 135.39 | 1,378,657 | +1.41(+1.05%) |
Sep 04, 2019 | 132.47 | 134.08 | 131.91 | 133.98 | 1,102,061 | +2.31(+1.76%) |
Sep 03, 2019 | 130.48 | 131.72 | 130.07 | 131.67 | 1,189,920 | +0.54(+0.42%) |
Aug 30, 2019 | 131.76 | 132.00 | 130.40 | 131.13 | 1,154,037 | +0.02(+0.01%) |
Aug 29, 2019 | 131.67 | 131.87 | 130.50 | 131.11 | 1,291,947 | +0.51(+0.39%) |
Aug 28, 2019 | 131.06 | 131.47 | 129.97 | 130.60 | 1,208,854 | -0.65(-0.50%) |
Aug 27, 2019 | 132.29 | 132.56 | 130.89 | 131.25 | 1,106,332 | -0.21(-0.16%) |
Aug 26, 2019 | 129.91 | 131.54 | 129.56 | 131.47 | 1,006,521 | +2.33(+1.80%) |
Aug 23, 2019 | 131.46 | 132.74 | 128.64 | 129.14 | 1,603,234 | -2.75(-2.08%) |
Aug 22, 2019 | 131.73 | 132.21 | 130.53 | 131.88 | 780,920 | +0.69(+0.52%) |
Aug 21, 2019 | 130.94 | 131.57 | 130.49 | 131.20 | 952,249 | +0.47(+0.36%) |
Aug 20, 2019 | 131.72 | 132.47 | 130.62 | 130.72 | 1,015,154 | -0.96(-0.73%) |
Aug 19, 2019 | 132.41 | 132.41 | 131.18 | 131.68 | 1,546,217 | +0.69(+0.52%) |
Aug 16, 2019 | 130.43 | 131.29 | 129.68 | 130.99 | 1,765,631 | +1.09(+0.84%) |
Aug 15, 2019 | 127.99 | 130.48 | 127.63 | 129.90 | 1,349,251 | +1.88(+1.47%) |
Aug 14, 2019 | 130.93 | 131.88 | 127.98 | 128.02 | 1,752,272 | -4.23(-3.20%) |
Aug 13, 2019 | 130.83 | 132.84 | 130.27 | 132.25 | 1,247,185 | +1.69(+1.29%) |
Aug 12, 2019 | 132.54 | 133.23 | 130.49 | 130.56 | 1,161,805 | -2.44(-1.84%) |
Aug 09, 2019 | 132.50 | 133.52 | 131.68 | 133.01 | 1,553,136 | +0.76(+0.57%) |
Aug 08, 2019 | 131.93 | 132.75 | 130.47 | 132.25 | 1,842,649 | +0.77(+0.58%) |
Aug 07, 2019 | 128.71 | 132.08 | 127.70 | 131.48 | 1,743,564 | +1.25(+0.96%) |
Aug 06, 2019 | 128.24 | 130.31 | 127.41 | 130.23 | 1,492,080 | +1.81(+1.41%) |
Aug 05, 2019 | 130.52 | 131.58 | 128.11 | 128.42 | 1,865,238 | -2.67(-2.04%) |
Aug 02, 2019 | 130.72 | 131.84 | 129.80 | 131.09 | 1,616,907 | +1.02(+0.78%) |
Aug 01, 2019 | 130.53 | 132.19 | 129.80 | 130.07 | 1,729,359 | -0.75(-0.57%) |
Jul 31, 2019 | 132.30 | 132.81 | 130.37 | 130.82 | 1,812,968 | -0.89(-0.68%) |
Jul 30, 2019 | 132.17 | 133.44 | 131.41 | 131.72 | 1,350,135 | -1.00(-0.75%) |
Jul 29, 2019 | 133.54 | 134.76 | 132.53 | 132.72 | 1,396,723 | -1.06(-0.79%) |
Jul 26, 2019 | 132.38 | 134.06 | 131.38 | 133.78 | 1,062,023 | +1.28(+0.97%) |
Jul 25, 2019 | 132.01 | 132.99 | 131.36 | 132.49 | 1,332,465 | -0.32(-0.24%) |
Jul 24, 2019 | 131.70 | 133.08 | 131.02 | 132.81 | 1,466,491 | +1.20(+0.92%) |
Jul 23, 2019 | 132.50 | 133.81 | 129.71 | 131.61 | 2,208,132 | -1.97(-1.48%) |
Jul 22, 2019 | 133.99 | 134.59 | 133.22 | 133.58 | 1,342,168 | -0.46(-0.35%) |
Jul 19, 2019 | 135.31 | 135.97 | 133.99 | 134.04 | 1,540,248 | -2.21(-1.62%) |
Jul 18, 2019 | 135.94 | 136.40 | 135.22 | 136.26 | 855,135 | +0.30(+0.22%) |
Jul 17, 2019 | 137.44 | 137.56 | 135.93 | 135.96 | 1,058,593 | -1.97(-1.43%) |
Jul 16, 2019 | 138.19 | 138.38 | 137.50 | 137.93 | 983,989 | -0.21(-0.15%) |
Jul 15, 2019 | 136.67 | 138.26 | 136.67 | 138.15 | 1,034,944 | +1.28(+0.94%) |
Jul 12, 2019 | 136.44 | 136.93 | 135.44 | 136.86 | 972,475 | +0.86(+0.63%) |
Jul 11, 2019 | 136.49 | 136.82 | 134.90 | 136.01 | 1,046,547 | -0.80(-0.59%) |
Jul 10, 2019 | 137.68 | 138.06 | 136.75 | 136.81 | 837,427 | -0.11(-0.08%) |
Jul 09, 2019 | 136.69 | 137.08 | 136.02 | 136.92 | 945,196 | -0.31(-0.23%) |
Jul 08, 2019 | 137.39 | 137.64 | 136.91 | 137.23 | 866,834 | -0.26(-0.19%) |
Jul 05, 2019 | 137.24 | 137.62 | 136.08 | 137.49 | 686,011 | -0.19(-0.14%) |
Jul 03, 2019 | 136.86 | 137.96 | 136.56 | 137.68 | 688,029 | +1.31(+0.96%) |
Jul 02, 2019 | 135.37 | 136.37 | 134.94 | 136.36 | 1,026,279 | +1.26(+0.93%) |
Jul 01, 2019 | 134.64 | 135.12 | 133.74 | 135.11 | 1,285,222 | +1.69(+1.27%) |
Jun 28, 2019 | 133.65 | 134.32 | 132.47 | 133.41 | 2,600,030 | +0.29(+0.21%) |
Jun 27, 2019 | 131.56 | 133.41 | 131.42 | 133.12 | 1,810,569 | +0.45(+0.34%) |
Jun 26, 2019 | 136.43 | 136.67 | 132.61 | 132.68 | 1,688,078 | -3.95(-2.89%) |
Jun 25, 2019 | 135.63 | 137.08 | 135.16 | 136.63 | 1,453,350 | +0.99(+0.73%) |
Jun 24, 2019 | 135.39 | 136.63 | 135.26 | 135.64 | 1,098,473 | +0.48(+0.36%) |
Jun 21, 2019 | 135.84 | 136.69 | 134.92 | 135.16 | 2,595,995 | -0.63(-0.47%) |
Jun 20, 2019 | 135.66 | 136.07 | 134.59 | 135.79 | 1,044,730 | +0.53(+0.39%) |
Jun 19, 2019 | 134.12 | 135.63 | 134.12 | 135.27 | 1,132,061 | +1.13(+0.84%) |
Jun 18, 2019 | 133.71 | 135.17 | 133.46 | 134.13 | 1,489,509 | +0.37(+0.27%) |
Jun 17, 2019 | 134.11 | 134.30 | 133.53 | 133.77 | 920,388 | -0.17(-0.13%) |
Jun 14, 2019 | 133.56 | 134.41 | 132.76 | 133.94 | 1,259,724 | +0.62(+0.47%) |
Jun 13, 2019 | 133.65 | 133.88 | 132.54 | 133.31 | 1,690,155 | -0.29(-0.21%) |
Jun 12, 2019 | 133.42 | 134.38 | 133.35 | 133.60 | 1,149,888 | +0.48(+0.36%) |
Jun 11, 2019 | 133.84 | 133.90 | 132.68 | 133.12 | 1,085,333 | -0.12(-0.09%) |
Jun 10, 2019 | 133.27 | 133.75 | 132.85 | 133.23 | 1,330,886 | -0.19(-0.14%) |
Jun 07, 2019 | 131.99 | 133.86 | 131.99 | 133.42 | 1,409,680 | +1.20(+0.91%) |
Jun 06, 2019 | 132.68 | 132.81 | 131.65 | 132.22 | 2,024,897 | -0.75(-0.57%) |
Jun 05, 2019 | 131.40 | 132.98 | 131.27 | 132.97 | 1,662,026 | +2.04(+1.56%) |
Jun 04, 2019 | 130.76 | 131.15 | 130.09 | 130.93 | 1,705,550 | +0.67(+0.52%) |
Jun 03, 2019 | 129.10 | 130.30 | 128.55 | 130.25 | 1,835,630 | +1.08(+0.84%) |
May 31, 2019 | 128.79 | 129.85 | 128.21 | 129.17 | 1,583,819 | -0.14(-0.11%) |
May 30, 2019 | 129.10 | 129.79 | 128.20 | 129.31 | 1,204,317 | +0.58(+0.45%) |
May 29, 2019 | 129.34 | 129.52 | 127.50 | 128.73 | 1,673,447 | -1.07(-0.83%) |
May 28, 2019 | 131.33 | 132.04 | 129.78 | 129.80 | 1,401,826 | -1.47(-1.12%) |
May 24, 2019 | 130.78 | 131.42 | 130.22 | 131.27 | 1,023,949 | +0.89(+0.68%) |
May 23, 2019 | 130.72 | 130.85 | 129.09 | 130.39 | 1,994,337 | -0.91(-0.69%) |
May 22, 2019 | 130.87 | 131.56 | 130.39 | 131.29 | 1,244,334 | +0.44(+0.33%) |
May 21, 2019 | 131.65 | 132.07 | 130.39 | 130.86 | 1,567,262 | -0.62(-0.47%) |
May 20, 2019 | 130.88 | 132.08 | 130.65 | 131.48 | 1,623,433 | +0.60(+0.46%) |
May 17, 2019 | 129.53 | 131.79 | 129.45 | 130.88 | 1,939,824 | +0.07(+0.05%) |
May 16, 2019 | 129.88 | 131.57 | 129.88 | 130.80 | 1,900,571 | +0.79(+0.61%) |
May 15, 2019 | 128.72 | 130.34 | 128.43 | 130.01 | 1,612,753 | +0.72(+0.56%) |
May 14, 2019 | 126.95 | 129.89 | 126.95 | 129.30 | 2,000,463 | +2.04(+1.60%) |
May 13, 2019 | 126.34 | 127.59 | 125.96 | 127.25 | 1,816,390 | -0.49(-0.38%) |
May 10, 2019 | 125.26 | 127.79 | 124.91 | 127.74 | 1,096,638 | +1.89(+1.50%) |
May 09, 2019 | 124.97 | 126.13 | 124.19 | 125.85 | 1,045,934 | +0.27(+0.21%) |
May 08, 2019 | 125.56 | 126.65 | 125.37 | 125.59 | 1,139,650 | -0.16(-0.13%) |
May 07, 2019 | 126.74 | 127.58 | 125.29 | 125.75 | 1,342,185 | -1.53(-1.20%) |
May 06, 2019 | 126.01 | 127.63 | 125.44 | 127.27 | 1,092,847 | +0.07(+0.06%) |
May 03, 2019 | 126.77 | 127.97 | 126.25 | 127.20 | 1,249,903 | +0.58(+0.45%) |
May 02, 2019 | 127.25 | 127.78 | 126.08 | 126.62 | 1,184,247 | -0.34(-0.27%) |
May 01, 2019 | 127.44 | 127.94 | 126.86 | 126.96 | 1,407,854 | -0.59(-0.47%) |
Apr 30, 2019 | 125.85 | 127.65 | 125.66 | 127.56 | 1,756,463 | +2.03(+1.62%) |
Apr 29, 2019 | 124.67 | 125.95 | 124.60 | 125.52 | 1,108,688 | +1.08(+0.87%) |
Apr 26, 2019 | 123.56 | 124.61 | 123.56 | 124.44 | 875,417 | +0.93(+0.75%) |
Apr 25, 2019 | 122.66 | 123.83 | 121.78 | 123.51 | 1,272,339 | +0.01(+0.01%) |
Apr 24, 2019 | 123.06 | 123.94 | 122.05 | 123.50 | 1,308,577 | +1.04(+0.85%) |
Apr 23, 2019 | 121.57 | 122.61 | 121.39 | 122.46 | 1,566,320 | +1.24(+1.02%) |
Apr 22, 2019 | 122.79 | 123.04 | 121.19 | 121.22 | 1,413,194 | -2.06(-1.67%) |
Apr 18, 2019 | 123.12 | 125.58 | 122.45 | 123.28 | 2,478,395 | +2.72(+2.25%) |
Apr 17, 2019 | 122.70 | 122.70 | 120.50 | 120.56 | 1,616,631 | -2.19(-1.79%) |
Apr 16, 2019 | 121.90 | 122.97 | 121.68 | 122.76 | 1,170,360 | +1.38(+1.13%) |
Apr 15, 2019 | 122.28 | 122.36 | 121.21 | 121.38 | 878,055 | -0.83(-0.68%) |
Apr 12, 2019 | 121.55 | 122.32 | 121.32 | 122.21 | 1,237,619 | +1.28(+1.06%) |
Apr 11, 2019 | 120.44 | 121.06 | 119.87 | 120.93 | 1,077,280 | +0.73(+0.61%) |
Apr 10, 2019 | 120.17 | 120.48 | 119.44 | 120.20 | 1,409,365 | +0.24(+0.20%) |
Apr 09, 2019 | 120.23 | 120.23 | 119.23 | 119.96 | 1,552,560 | -0.61(-0.51%) |
Apr 08, 2019 | 121.40 | 121.40 | 120.20 | 120.57 | 1,134,019 | -0.46(-0.38%) |
Apr 05, 2019 | 121.15 | 121.65 | 120.78 | 121.03 | 1,228,829 | -0.11(-0.09%) |
Apr 04, 2019 | 121.48 | 121.56 | 120.66 | 121.14 | 1,256,817 | -0.07(-0.06%) |
Apr 03, 2019 | 122.02 | 122.02 | 120.25 | 121.21 | 1,264,439 | -0.19(-0.15%) |
Apr 02, 2019 | 122.79 | 122.79 | 121.20 | 121.40 | 1,183,522 | -1.07(-0.88%) |
Apr 01, 2019 | 122.06 | 122.99 | 121.89 | 122.47 | 1,743,823 | +0.76(+0.63%) |
Mar 29, 2019 | 122.21 | 122.57 | 121.26 | 121.71 | 1,496,931 | +0.23(+0.19%) |
Mar 28, 2019 | 121.31 | 121.72 | 120.19 | 121.48 | 825,389 | +0.49(+0.40%) |
Mar 27, 2019 | 119.91 | 121.52 | 119.77 | 120.99 | 1,350,930 | +1.22(+1.02%) |
Mar 26, 2019 | 120.32 | 120.63 | 118.85 | 119.77 | 1,691,690 | +0.03(+0.02%) |
Mar 25, 2019 | 119.89 | 120.46 | 119.23 | 119.75 | 1,288,631 | +0.05(+0.04%) |
Mar 22, 2019 | 118.83 | 120.90 | 118.71 | 119.70 | 2,651,382 | +0.47(+0.39%) |
Mar 21, 2019 | 115.96 | 119.30 | 115.58 | 119.23 | 1,721,375 | +2.70(+2.32%) |
Mar 20, 2019 | 118.11 | 118.11 | 116.46 | 116.53 | 1,509,566 | -1.42(-1.20%) |
Mar 19, 2019 | 120.28 | 120.75 | 117.68 | 117.95 | 1,888,585 | -1.78(-1.49%) |
Mar 18, 2019 | 119.48 | 119.93 | 119.17 | 119.74 | 1,430,712 | +0.68(+0.57%) |
Mar 15, 2019 | 118.44 | 119.53 | 117.96 | 119.06 | 2,381,364 | +0.99(+0.84%) |
Mar 14, 2019 | 118.16 | 118.47 | 117.70 | 118.07 | 1,167,086 | +0.05(+0.05%) |
Mar 13, 2019 | 117.99 | 118.79 | 117.80 | 118.02 | 1,340,575 | +0.25(+0.21%) |
Mar 12, 2019 | 117.32 | 117.91 | 116.88 | 117.77 | 1,090,151 | +0.75(+0.64%) |
Mar 11, 2019 | 117.25 | 117.50 | 116.65 | 117.02 | 1,457,516 | +0.75(+0.65%) |
Mar 08, 2019 | 115.63 | 116.34 | 115.36 | 116.26 | 1,300,165 | +0.27(+0.23%) |
Mar 07, 2019 | 116.20 | 116.31 | 115.25 | 115.99 | 1,293,496 | -0.27(-0.24%) |
Mar 06, 2019 | 117.07 | 117.64 | 116.17 | 116.27 | 1,016,518 | -0.78(-0.67%) |
Mar 05, 2019 | 116.81 | 117.17 | 115.81 | 117.05 | 1,501,131 | +0.48(+0.41%) |
Mar 04, 2019 | 117.54 | 117.91 | 115.49 | 116.58 | 1,029,204 | -0.78(-0.66%) |
Mar 01, 2019 | 117.78 | 118.52 | 116.85 | 117.35 | 1,542,137 | +0.11(+0.09%) |
Feb 28, 2019 | 116.96 | 117.39 | 116.64 | 117.25 | 1,972,077 | +0.26(+0.22%) |
Feb 27, 2019 | 117.16 | 117.70 | 116.83 | 116.99 | 1,530,449 | -0.57(-0.49%) |
Feb 26, 2019 | 116.85 | 118.12 | 116.76 | 117.56 | 2,583,131 | +0.69(+0.59%) |
Feb 25, 2019 | 115.83 | 117.44 | 115.83 | 116.88 | 2,325,155 | +1.30(+1.12%) |
Feb 22, 2019 | 114.86 | 115.83 | 114.66 | 115.58 | 1,612,873 | +1.06(+0.92%) |
Feb 21, 2019 | 114.60 | 114.68 | 113.92 | 114.52 | 1,391,856 | +0.07(+0.06%) |
Feb 20, 2019 | 113.84 | 114.79 | 113.78 | 114.45 | 2,023,082 | +0.56(+0.50%) |
Feb 19, 2019 | 113.19 | 114.20 | 112.92 | 113.89 | 1,654,227 | +0.32(+0.28%) |
Feb 15, 2019 | 112.96 | 113.66 | 112.80 | 113.57 | 1,478,770 | +1.60(+1.43%) |
Feb 14, 2019 | 112.15 | 112.87 | 111.35 | 111.97 | 1,435,702 | -0.98(-0.87%) |
Feb 13, 2019 | 112.73 | 113.91 | 112.52 | 112.95 | 1,531,425 | +0.69(+0.61%) |
Feb 12, 2019 | 111.53 | 112.36 | 111.25 | 112.26 | 1,960,508 | +1.62(+1.47%) |
Feb 11, 2019 | 111.19 | 111.19 | 109.70 | 110.64 | 1,825,323 | -0.33(-0.29%) |
Feb 08, 2019 | 111.62 | 111.82 | 109.93 | 110.97 | 1,420,049 | -0.86(-0.77%) |
Feb 07, 2019 | 110.44 | 111.86 | 110.37 | 111.82 | 1,228,717 | +1.07(+0.96%) |
Feb 06, 2019 | 111.13 | 111.13 | 110.15 | 110.75 | 1,705,941 | -0.56(-0.50%) |
Feb 05, 2019 | 111.26 | 111.37 | 110.56 | 111.31 | 1,480,923 | +0.12(+0.11%) |
Feb 04, 2019 | 111.58 | 111.59 | 110.29 | 111.19 | 1,372,674 | -0.40(-0.36%) |
Feb 01, 2019 | 111.18 | 111.62 | 110.38 | 111.58 | 1,206,934 | +0.84(+0.76%) |
Jan 31, 2019 | 110.62 | 110.97 | 109.72 | 110.75 | 1,836,003 | -0.30(-0.27%) |
Jan 30, 2019 | 110.01 | 111.32 | 109.46 | 111.05 | 1,907,193 | +0.94(+0.85%) |
Jan 29, 2019 | 110.04 | 110.68 | 109.72 | 110.11 | 1,445,548 | -0.19(-0.17%) |
Jan 28, 2019 | 109.60 | 110.38 | 109.04 | 110.30 | 1,456,132 | +0.04(+0.04%) |
Jan 25, 2019 | 110.28 | 111.30 | 109.86 | 110.25 | 2,236,235 | +0.53(+0.48%) |
Jan 24, 2019 | 108.28 | 109.79 | 108.13 | 109.72 | 1,837,551 | +1.20(+1.11%) |
Jan 23, 2019 | 108.21 | 108.72 | 106.39 | 108.52 | 2,277,059 | +0.58(+0.54%) |
Jan 22, 2019 | 108.95 | 110.71 | 107.04 | 107.94 | 2,443,811 | -1.46(-1.33%) |
Jan 18, 2019 | 109.14 | 109.75 | 108.28 | 109.40 | 2,180,803 | +0.94(+0.87%) |
Jan 17, 2019 | 107.31 | 108.50 | 106.99 | 108.45 | 1,257,326 | +0.56(+0.52%) |
Jan 16, 2019 | 107.88 | 108.13 | 106.90 | 107.89 | 1,530,136 | +0.42(+0.39%) |
Jan 15, 2019 | 106.33 | 107.50 | 106.33 | 107.46 | 1,556,862 | +1.09(+1.03%) |
Jan 14, 2019 | 105.74 | 106.71 | 105.67 | 106.37 | 1,594,767 | +0.10(+0.09%) |
Jan 11, 2019 | 105.76 | 106.62 | 105.21 | 106.27 | 951,423 | +0.18(+0.17%) |
Jan 10, 2019 | 104.56 | 106.17 | 104.44 | 106.10 | 1,203,254 | +1.40(+1.34%) |
Jan 09, 2019 | 104.68 | 105.47 | 104.08 | 104.69 | 1,987,175 | +0.74(+0.71%) |
Jan 08, 2019 | 105.31 | 105.43 | 103.07 | 103.95 | 1,591,413 | -0.41(-0.39%) |
Jan 07, 2019 | 104.28 | 105.45 | 103.84 | 104.36 | 1,227,470 | -0.34(-0.32%) |
Jan 04, 2019 | 102.91 | 104.78 | 102.44 | 104.69 | 2,033,436 | +3.02(+2.97%) |
Jan 03, 2019 | 103.26 | 103.48 | 101.50 | 101.68 | 2,150,681 | -1.86(-1.80%) |