Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 146.73 | 147.79 | 146.24 | 147.09 | 899,888 | +0.06(+0.04%) |
Dec 30, 2019 | 147.67 | 147.67 | 146.46 | 147.02 | 681,300 | -0.20(-0.14%) |
Dec 27, 2019 | 147.01 | 147.67 | 146.31 | 147.23 | 487,017 | +0.21(+0.14%) |
Dec 26, 2019 | 146.90 | 147.21 | 145.88 | 147.01 | 853,219 | +0.51(+0.35%) |
Dec 24, 2019 | 147.96 | 148.08 | 146.41 | 146.51 | 186,941 | -1.41(-0.95%) |
Dec 23, 2019 | 147.46 | 148.32 | 147.18 | 147.92 | 601,969 | +0.92(+0.63%) |
Dec 20, 2019 | 146.82 | 148.57 | 146.12 | 147.00 | 1,771,268 | -0.20(-0.14%) |
Dec 19, 2019 | 146.74 | 147.50 | 145.28 | 147.20 | 1,088,682 | +0.67(+0.46%) |
Dec 18, 2019 | 146.80 | 147.20 | 144.28 | 146.53 | 1,373,286 | +0.09(+0.06%) |
Dec 17, 2019 | 145.97 | 147.02 | 145.45 | 146.44 | 908,188 | +0.85(+0.59%) |
Dec 16, 2019 | 147.40 | 147.64 | 145.43 | 145.59 | 1,284,042 | -0.44(-0.30%) |
Dec 13, 2019 | 147.76 | 150.46 | 145.32 | 146.02 | 2,318,909 | -2.86(-1.92%) |
Dec 12, 2019 | 141.99 | 149.45 | 140.46 | 148.88 | 3,234,045 | +7.25(+5.12%) |
Dec 11, 2019 | 140.34 | 141.98 | 139.87 | 141.63 | 1,295,201 | +2.07(+1.48%) |
Dec 10, 2019 | 140.72 | 140.73 | 138.56 | 139.56 | 881,852 | -1.18(-0.84%) |
Dec 09, 2019 | 139.00 | 141.25 | 139.00 | 140.74 | 555,064 | -0.25(-0.18%) |
Dec 06, 2019 | 140.42 | 141.55 | 140.40 | 140.99 | 1,147,791 | +1.31(+0.94%) |
Dec 05, 2019 | 136.74 | 139.77 | 136.21 | 139.68 | 1,369,763 | +3.65(+2.68%) |
Dec 04, 2019 | 136.28 | 137.96 | 135.97 | 136.03 | 982,067 | +1.31(+0.97%) |
Dec 03, 2019 | 133.94 | 135.04 | 132.42 | 134.71 | 1,403,972 | -1.31(-0.97%) |
Dec 02, 2019 | 139.99 | 140.02 | 135.91 | 136.03 | 1,461,599 | -3.96(-2.83%) |
Nov 29, 2019 | 140.40 | 140.42 | 139.48 | 139.99 | 650,407 | -0.94(-0.67%) |
Nov 27, 2019 | 140.62 | 141.25 | 139.56 | 140.93 | 1,415,865 | +0.58(+0.41%) |
Nov 26, 2019 | 141.36 | 141.36 | 139.65 | 140.34 | 2,008,981 | -0.40(-0.29%) |
Nov 25, 2019 | 139.64 | 141.06 | 139.29 | 140.75 | 1,320,850 | +1.78(+1.28%) |
Nov 22, 2019 | 137.55 | 139.02 | 136.64 | 138.97 | 1,208,481 | +1.94(+1.41%) |
Nov 21, 2019 | 135.91 | 137.41 | 135.76 | 137.04 | 869,914 | +1.25(+0.92%) |
Nov 20, 2019 | 137.51 | 137.90 | 134.74 | 135.78 | 1,130,425 | -2.44(-1.76%) |
Nov 19, 2019 | 138.60 | 138.70 | 136.82 | 138.22 | 745,259 | +0.28(+0.21%) |
Nov 18, 2019 | 138.44 | 138.90 | 137.47 | 137.94 | 600,827 | -1.34(-0.96%) |
Nov 15, 2019 | 139.27 | 139.46 | 138.28 | 139.28 | 1,144,651 | +1.34(+0.97%) |
Nov 14, 2019 | 139.31 | 139.40 | 137.19 | 137.94 | 1,004,154 | +0.65(+0.47%) |
Nov 13, 2019 | 137.78 | 138.98 | 136.61 | 137.29 | 891,581 | -1.98(-1.42%) |
Nov 12, 2019 | 139.39 | 140.61 | 138.91 | 139.27 | 933,706 | -0.28(-0.20%) |
Nov 11, 2019 | 137.84 | 139.62 | 137.81 | 139.55 | 808,669 | +0.09(+0.06%) |
Nov 08, 2019 | 140.86 | 140.89 | 139.05 | 139.47 | 1,979,542 | -1.42(-1.01%) |
Nov 07, 2019 | 141.06 | 143.27 | 139.31 | 140.89 | 2,250,391 | +0.19(+0.13%) |
Nov 06, 2019 | 141.37 | 141.37 | 138.93 | 140.70 | 817,799 | -0.67(-0.47%) |
Nov 05, 2019 | 140.31 | 142.00 | 139.91 | 141.37 | 1,709,100 | +1.52(+1.09%) |
Nov 04, 2019 | 138.49 | 139.90 | 137.41 | 139.85 | 933,788 | +2.11(+1.53%) |
Nov 01, 2019 | 135.35 | 137.75 | 134.18 | 137.74 | 1,019,705 | +4.03(+3.01%) |
Oct 31, 2019 | 135.18 | 135.59 | 132.38 | 133.71 | 1,045,132 | -1.88(-1.39%) |
Oct 30, 2019 | 135.82 | 136.04 | 133.67 | 135.59 | 687,688 | -0.57(-0.42%) |
Oct 29, 2019 | 133.74 | 136.48 | 133.74 | 136.16 | 977,041 | +1.78(+1.32%) |
Oct 28, 2019 | 133.73 | 135.62 | 132.51 | 134.38 | 1,423,054 | +0.65(+0.49%) |
Oct 25, 2019 | 128.83 | 134.75 | 128.55 | 133.73 | 1,110,924 | +4.35(+3.36%) |
Oct 24, 2019 | 132.58 | 133.62 | 128.96 | 129.38 | 1,955,068 | -6.36(-4.69%) |
Oct 23, 2019 | 133.78 | 135.97 | 133.25 | 135.75 | 1,954,496 | +2.01(+1.50%) |
Oct 22, 2019 | 132.83 | 134.70 | 131.53 | 133.74 | 1,125,353 | +0.50(+0.37%) |
Oct 21, 2019 | 133.21 | 134.18 | 132.25 | 133.25 | 890,786 | +0.80(+0.61%) |
Oct 18, 2019 | 130.94 | 133.31 | 130.69 | 132.44 | 1,174,189 | +0.99(+0.75%) |
Oct 17, 2019 | 131.30 | 132.95 | 130.64 | 131.45 | 929,916 | +1.22(+0.94%) |
Oct 16, 2019 | 131.27 | 131.98 | 130.05 | 130.23 | 959,161 | -1.19(-0.91%) |
Oct 15, 2019 | 129.89 | 132.87 | 129.29 | 131.43 | 784,358 | +1.25(+0.96%) |
Oct 14, 2019 | 129.39 | 131.02 | 128.97 | 130.18 | 1,094,649 | +0.53(+0.41%) |
Oct 11, 2019 | 126.32 | 131.16 | 126.28 | 129.65 | 1,742,667 | +5.57(+4.49%) |
Oct 10, 2019 | 122.55 | 124.58 | 122.02 | 124.08 | 916,822 | +2.17(+1.78%) |
Oct 09, 2019 | 121.04 | 122.55 | 120.11 | 121.91 | 842,188 | +2.55(+2.13%) |
Oct 08, 2019 | 121.03 | 121.12 | 118.98 | 119.36 | 1,306,749 | -3.30(-2.69%) |
Oct 07, 2019 | 124.14 | 124.86 | 122.67 | 122.67 | 1,096,765 | -1.89(-1.52%) |
Oct 04, 2019 | 121.92 | 124.70 | 121.01 | 124.56 | 983,489 | +3.00(+2.46%) |
Oct 03, 2019 | 120.25 | 121.60 | 118.04 | 121.56 | 781,932 | +1.13(+0.94%) |
Oct 02, 2019 | 121.51 | 121.71 | 118.81 | 120.43 | 1,144,651 | -2.68(-2.17%) |
Oct 01, 2019 | 128.38 | 129.16 | 123.06 | 123.11 | 813,054 | -4.49(-3.52%) |
Sep 30, 2019 | 126.50 | 128.09 | 126.50 | 127.60 | 836,121 | +1.17(+0.92%) |
Sep 27, 2019 | 126.59 | 127.09 | 125.20 | 126.43 | 768,797 | +0.48(+0.38%) |
Sep 26, 2019 | 125.86 | 126.71 | 125.23 | 125.95 | 694,537 | +0.20(+0.16%) |
Sep 25, 2019 | 122.56 | 125.84 | 121.75 | 125.75 | 1,153,906 | +3.56(+2.91%) |
Sep 24, 2019 | 124.52 | 124.99 | 121.76 | 122.19 | 1,277,369 | -2.26(-1.82%) |
Sep 23, 2019 | 123.68 | 125.20 | 123.39 | 124.45 | 1,109,040 | -0.23(-0.18%) |
Sep 20, 2019 | 127.00 | 127.74 | 123.98 | 124.68 | 1,320,751 | -1.70(-1.35%) |
Sep 19, 2019 | 127.06 | 127.70 | 125.61 | 126.39 | 619,800 | -0.47(-0.37%) |
Sep 18, 2019 | 126.07 | 127.22 | 125.40 | 126.86 | 684,166 | -0.72(-0.56%) |
Sep 17, 2019 | 126.19 | 127.72 | 125.33 | 127.57 | 799,811 | +0.66(+0.52%) |
Sep 16, 2019 | 128.07 | 128.78 | 126.56 | 126.91 | 977,704 | -2.31(-1.79%) |
Sep 13, 2019 | 131.30 | 132.11 | 129.15 | 129.22 | 1,273,217 | -0.77(-0.59%) |
Sep 12, 2019 | 129.56 | 133.62 | 129.01 | 129.99 | 1,440,912 | -0.05(-0.03%) |
Sep 11, 2019 | 130.29 | 130.54 | 128.24 | 130.04 | 1,581,570 | -0.25(-0.19%) |
Sep 10, 2019 | 126.23 | 130.28 | 126.23 | 130.28 | 1,550,423 | +3.81(+3.01%) |
Sep 09, 2019 | 122.47 | 126.73 | 121.94 | 126.48 | 1,680,900 | +4.69(+3.85%) |
Sep 06, 2019 | 121.17 | 122.15 | 120.51 | 121.78 | 1,011,896 | +1.33(+1.11%) |
Sep 05, 2019 | 116.38 | 120.91 | 116.38 | 120.45 | 1,428,601 | +5.50(+4.78%) |
Sep 04, 2019 | 115.09 | 115.98 | 114.64 | 114.95 | 744,594 | +1.11(+0.97%) |
Sep 03, 2019 | 116.18 | 116.33 | 112.77 | 113.85 | 1,070,337 | -3.54(-3.02%) |
Aug 30, 2019 | 118.33 | 119.30 | 117.31 | 117.39 | 1,021,064 | +0.24(+0.20%) |
Aug 29, 2019 | 116.34 | 117.57 | 115.37 | 117.16 | 1,147,589 | +2.61(+2.28%) |
Aug 28, 2019 | 112.64 | 114.66 | 112.28 | 114.54 | 1,088,944 | +0.61(+0.53%) |
Aug 27, 2019 | 116.52 | 116.67 | 113.89 | 113.94 | 916,554 | -1.60(-1.38%) |
Aug 26, 2019 | 116.80 | 117.29 | 114.53 | 115.54 | 1,224,146 | +0.30(+0.26%) |
Aug 23, 2019 | 120.61 | 120.84 | 114.42 | 115.24 | 1,656,288 | -6.66(-5.47%) |
Aug 22, 2019 | 122.53 | 122.97 | 121.59 | 121.90 | 876,314 | +0.17(+0.14%) |
Aug 21, 2019 | 121.22 | 122.04 | 120.85 | 121.73 | 1,042,232 | +2.16(+1.81%) |
Aug 20, 2019 | 119.85 | 119.99 | 118.68 | 119.57 | 907,244 | -0.22(-0.18%) |
Aug 19, 2019 | 119.69 | 120.26 | 119.18 | 119.79 | 863,695 | +2.16(+1.84%) |
Aug 16, 2019 | 116.42 | 117.98 | 116.24 | 117.63 | 1,018,641 | +2.08(+1.80%) |
Aug 15, 2019 | 115.93 | 116.76 | 114.21 | 115.55 | 934,728 | +0.22(+0.19%) |
Aug 14, 2019 | 117.83 | 118.18 | 115.17 | 115.33 | 757,527 | -5.45(-4.51%) |
Aug 13, 2019 | 117.86 | 123.46 | 116.80 | 120.78 | 1,019,533 | +2.85(+2.42%) |
Aug 12, 2019 | 119.88 | 119.88 | 117.49 | 117.93 | 621,157 | -2.73(-2.27%) |
Aug 09, 2019 | 121.83 | 122.05 | 119.48 | 120.66 | 607,726 | -1.87(-1.53%) |
Aug 08, 2019 | 121.83 | 122.82 | 121.60 | 122.53 | 1,280,372 | +2.01(+1.67%) |
Aug 07, 2019 | 119.30 | 120.88 | 117.40 | 120.52 | 1,426,146 | -0.37(-0.31%) |
Aug 06, 2019 | 120.50 | 121.05 | 118.45 | 120.89 | 893,739 | +1.50(+1.26%) |
Aug 05, 2019 | 120.54 | 121.31 | 118.01 | 119.39 | 1,083,886 | -4.39(-3.54%) |
Aug 02, 2019 | 124.24 | 124.41 | 122.94 | 123.77 | 931,612 | -1.24(-0.99%) |
Aug 01, 2019 | 129.45 | 130.45 | 122.23 | 125.01 | 1,973,199 | -4.72(-3.64%) |
Jul 31, 2019 | 132.96 | 133.26 | 128.99 | 129.73 | 1,118,952 | -3.36(-2.52%) |
Jul 30, 2019 | 131.84 | 133.35 | 130.21 | 133.09 | 714,667 | +0.43(+0.32%) |
Jul 29, 2019 | 133.66 | 133.67 | 132.38 | 132.66 | 732,865 | -1.30(-0.97%) |
Jul 26, 2019 | 133.65 | 134.13 | 132.34 | 133.96 | 889,064 | +0.18(+0.13%) |
Jul 25, 2019 | 133.94 | 134.58 | 132.23 | 133.79 | 1,659,301 | -0.27(-0.20%) |
Jul 24, 2019 | 132.12 | 135.11 | 131.89 | 134.06 | 2,913,112 | +0.75(+0.56%) |
Jul 23, 2019 | 127.24 | 133.61 | 126.96 | 133.31 | 4,663,257 | +8.93(+7.18%) |
Jul 22, 2019 | 126.24 | 126.57 | 124.14 | 124.38 | 1,613,450 | -1.80(-1.43%) |
Jul 19, 2019 | 126.20 | 127.87 | 125.88 | 126.18 | 1,051,406 | +0.93(+0.74%) |
Jul 18, 2019 | 125.22 | 126.09 | 124.42 | 125.25 | 976,962 | -0.31(-0.24%) |
Jul 17, 2019 | 129.30 | 129.43 | 125.45 | 125.56 | 1,194,305 | -3.73(-2.88%) |
Jul 16, 2019 | 128.95 | 130.12 | 127.99 | 129.28 | 846,406 | +0.37(+0.29%) |
Jul 15, 2019 | 129.31 | 129.57 | 128.34 | 128.92 | 982,907 | -0.43(-0.33%) |
Jul 12, 2019 | 127.18 | 129.63 | 126.67 | 129.35 | 1,052,202 | +2.77(+2.19%) |
Jul 11, 2019 | 125.62 | 126.60 | 125.29 | 126.58 | 1,618,656 | +0.91(+0.72%) |
Jul 10, 2019 | 128.05 | 128.88 | 125.53 | 125.67 | 1,222,593 | -1.12(-0.88%) |
Jul 09, 2019 | 126.31 | 126.87 | 125.47 | 126.79 | 994,252 | -0.58(-0.46%) |
Jul 08, 2019 | 128.22 | 128.68 | 126.84 | 127.37 | 603,883 | -1.42(-1.11%) |
Jul 05, 2019 | 128.33 | 128.87 | 126.75 | 128.79 | 586,680 | -0.44(-0.34%) |
Jul 03, 2019 | 129.52 | 129.87 | 128.49 | 129.23 | 519,445 | +0.36(+0.28%) |
Jul 02, 2019 | 129.23 | 129.86 | 128.40 | 128.87 | 946,812 | -0.55(-0.43%) |
Jul 01, 2019 | 129.20 | 130.02 | 127.91 | 129.43 | 1,087,676 | +2.31(+1.82%) |
Jun 28, 2019 | 125.70 | 127.30 | 125.48 | 127.11 | 1,542,069 | +1.26(+1.00%) |
Jun 27, 2019 | 125.94 | 126.90 | 125.56 | 125.86 | 654,633 | +0.11(+0.09%) |
Jun 26, 2019 | 124.56 | 126.10 | 124.23 | 125.74 | 1,049,479 | +1.19(+0.95%) |
Jun 25, 2019 | 125.97 | 126.09 | 123.77 | 124.56 | 1,118,536 | -1.26(-1.00%) |
Jun 24, 2019 | 126.31 | 126.65 | 125.40 | 125.81 | 1,019,938 | -0.28(-0.22%) |
Jun 21, 2019 | 127.23 | 127.92 | 126.02 | 126.09 | 1,673,353 | -2.56(-1.99%) |
Jun 20, 2019 | 128.19 | 128.97 | 126.22 | 128.65 | 844,692 | +2.54(+2.01%) |
Jun 19, 2019 | 127.79 | 127.91 | 125.42 | 126.11 | 688,578 | -0.96(-0.75%) |
Jun 18, 2019 | 124.75 | 128.25 | 124.12 | 127.07 | 1,288,899 | +3.30(+2.67%) |
Jun 17, 2019 | 124.45 | 124.59 | 123.62 | 123.77 | 570,231 | -0.62(-0.50%) |
Jun 14, 2019 | 125.54 | 125.54 | 122.89 | 124.39 | 886,220 | -1.23(-0.98%) |
Jun 13, 2019 | 124.63 | 125.71 | 123.94 | 125.62 | 817,287 | +1.70(+1.37%) |
Jun 12, 2019 | 123.24 | 124.22 | 122.67 | 123.92 | 605,221 | +0.85(+0.69%) |
Jun 11, 2019 | 123.89 | 124.75 | 122.91 | 123.07 | 900,999 | +0.47(+0.38%) |
Jun 10, 2019 | 122.27 | 123.46 | 121.94 | 122.61 | 660,448 | +1.57(+1.30%) |
Jun 07, 2019 | 120.61 | 121.74 | 120.07 | 121.03 | 790,431 | +1.30(+1.09%) |
Jun 06, 2019 | 118.49 | 120.26 | 117.86 | 119.73 | 1,328,358 | +1.20(+1.01%) |
Jun 05, 2019 | 117.28 | 118.61 | 116.66 | 118.53 | 1,172,655 | +2.07(+1.77%) |
Jun 04, 2019 | 113.72 | 116.53 | 113.09 | 116.47 | 1,279,700 | +4.59(+4.10%) |
Jun 03, 2019 | 111.42 | 113.12 | 111.08 | 111.88 | 1,001,624 | +0.63(+0.57%) |
May 31, 2019 | 113.14 | 113.14 | 110.95 | 111.25 | 1,038,363 | -3.35(-2.92%) |
May 30, 2019 | 113.92 | 115.29 | 113.92 | 114.60 | 1,202,590 | +0.73(+0.64%) |
May 29, 2019 | 113.05 | 114.33 | 112.07 | 113.87 | 879,780 | +0.74(+0.66%) |
May 28, 2019 | 115.86 | 116.55 | 113.10 | 113.13 | 1,240,323 | -3.00(-2.58%) |
May 24, 2019 | 116.34 | 117.00 | 115.66 | 116.13 | 660,412 | +0.81(+0.71%) |
May 23, 2019 | 117.26 | 117.26 | 114.65 | 115.31 | 1,281,706 | -3.24(-2.73%) |
May 22, 2019 | 118.93 | 119.90 | 118.51 | 118.55 | 1,037,996 | -1.16(-0.97%) |
May 21, 2019 | 120.37 | 121.21 | 119.32 | 119.71 | 1,178,637 | +1.56(+1.32%) |
May 20, 2019 | 116.76 | 118.85 | 116.73 | 118.16 | 1,185,765 | +0.24(+0.20%) |
May 17, 2019 | 119.97 | 121.16 | 117.85 | 117.92 | 1,551,255 | -3.07(-2.54%) |
May 16, 2019 | 118.39 | 124.21 | 118.29 | 120.99 | 2,972,215 | +2.87(+2.43%) |
May 15, 2019 | 117.37 | 119.23 | 116.42 | 118.12 | 2,249,687 | -0.36(-0.30%) |
May 14, 2019 | 119.20 | 119.52 | 118.09 | 118.48 | 1,636,673 | -0.23(-0.19%) |
May 13, 2019 | 120.46 | 121.12 | 117.47 | 118.71 | 2,545,589 | -5.63(-4.53%) |
May 10, 2019 | 123.92 | 124.58 | 119.89 | 124.34 | 1,662,410 | -0.29(-0.23%) |
May 09, 2019 | 123.99 | 124.74 | 120.75 | 124.63 | 1,665,934 | -1.25(-0.99%) |
May 08, 2019 | 125.89 | 127.77 | 124.66 | 125.88 | 1,833,958 | +0.28(+0.22%) |
May 07, 2019 | 126.73 | 126.73 | 124.29 | 125.60 | 1,395,205 | -2.42(-1.89%) |
May 06, 2019 | 128.08 | 128.83 | 126.34 | 128.02 | 2,205,325 | -5.84(-4.36%) |
May 03, 2019 | 132.23 | 134.02 | 131.64 | 133.86 | 979,812 | +2.72(+2.07%) |
May 02, 2019 | 129.28 | 131.57 | 128.57 | 131.14 | 1,424,491 | +1.39(+1.07%) |
May 01, 2019 | 128.99 | 130.96 | 127.43 | 129.75 | 1,719,449 | +1.56(+1.21%) |
Apr 30, 2019 | 129.00 | 129.00 | 126.73 | 128.19 | 1,981,909 | -0.63(-0.49%) |
Apr 29, 2019 | 128.62 | 129.58 | 128.18 | 128.82 | 1,106,810 | +0.89(+0.70%) |
Apr 26, 2019 | 125.73 | 128.06 | 124.81 | 127.93 | 1,452,221 | +2.46(+1.96%) |
Apr 25, 2019 | 126.75 | 127.65 | 125.46 | 125.47 | 1,707,719 | -2.17(-1.70%) |
Apr 24, 2019 | 131.52 | 134.75 | 126.78 | 127.64 | 3,989,769 | -1.29(-1.00%) |
Apr 23, 2019 | 127.27 | 128.94 | 126.83 | 128.94 | 1,825,546 | +1.77(+1.39%) |
Apr 22, 2019 | 127.22 | 127.79 | 126.17 | 127.17 | 1,039,925 | -0.27(-0.21%) |
Apr 18, 2019 | 126.88 | 127.78 | 126.25 | 127.44 | 1,987,298 | +0.98(+0.77%) |
Apr 17, 2019 | 127.99 | 128.25 | 126.17 | 126.46 | 1,508,291 | -1.05(-0.82%) |
Apr 16, 2019 | 128.49 | 128.77 | 127.14 | 127.51 | 1,573,056 | -0.69(-0.54%) |
Apr 15, 2019 | 127.59 | 129.53 | 127.59 | 128.20 | 1,589,198 | +0.39(+0.30%) |
Apr 12, 2019 | 127.33 | 128.18 | 126.63 | 127.82 | 1,228,539 | +1.56(+1.24%) |
Apr 11, 2019 | 124.72 | 126.85 | 124.49 | 126.25 | 1,341,480 | +1.68(+1.35%) |
Apr 10, 2019 | 124.15 | 124.79 | 123.39 | 124.58 | 959,814 | +0.52(+0.42%) |
Apr 09, 2019 | 124.71 | 124.85 | 122.66 | 124.06 | 1,635,997 | -1.86(-1.48%) |
Apr 08, 2019 | 124.39 | 125.98 | 123.89 | 125.92 | 1,009,056 | +1.06(+0.85%) |
Apr 05, 2019 | 125.06 | 125.97 | 124.65 | 124.86 | 1,318,995 | -0.13(-0.10%) |
Apr 04, 2019 | 123.08 | 125.16 | 123.00 | 124.99 | 1,098,410 | +1.92(+1.56%) |
Apr 03, 2019 | 122.42 | 124.46 | 122.26 | 123.08 | 1,001,258 | +1.27(+1.04%) |
Apr 02, 2019 | 121.86 | 122.19 | 120.36 | 121.81 | 732,041 | -0.18(-0.15%) |
Apr 01, 2019 | 120.67 | 122.29 | 119.86 | 122.00 | 1,396,275 | +2.92(+2.45%) |
Mar 29, 2019 | 118.78 | 120.01 | 118.29 | 119.07 | 1,100,116 | +1.40(+1.19%) |
Mar 28, 2019 | 116.07 | 117.82 | 115.94 | 117.67 | 1,008,976 | +1.93(+1.67%) |
Mar 27, 2019 | 115.80 | 116.67 | 114.91 | 115.74 | 676,570 | +0.27(+0.23%) |
Mar 26, 2019 | 116.14 | 116.33 | 114.72 | 115.47 | 671,859 | +0.33(+0.29%) |
Mar 25, 2019 | 114.47 | 116.05 | 114.18 | 115.14 | 603,133 | +0.67(+0.59%) |
Mar 22, 2019 | 118.88 | 118.88 | 114.34 | 114.47 | 1,231,169 | -3.23(-2.75%) |
Mar 21, 2019 | 115.00 | 118.08 | 114.46 | 117.70 | 837,909 | +2.40(+2.09%) |
Mar 20, 2019 | 116.35 | 116.85 | 113.78 | 115.30 | 948,263 | -1.28(-1.10%) |
Mar 19, 2019 | 117.93 | 118.38 | 115.94 | 116.58 | 777,188 | -0.76(-0.65%) |
Mar 18, 2019 | 115.02 | 117.40 | 114.25 | 117.34 | 954,993 | +2.34(+2.04%) |
Mar 15, 2019 | 115.47 | 117.15 | 114.55 | 115.00 | 1,442,501 | -0.41(-0.36%) |
Mar 14, 2019 | 116.51 | 116.61 | 115.09 | 115.41 | 1,387,529 | -1.39(-1.19%) |
Mar 13, 2019 | 116.68 | 117.76 | 116.04 | 116.80 | 949,734 | +0.85(+0.73%) |
Mar 12, 2019 | 116.30 | 117.11 | 115.54 | 115.95 | 1,297,546 | +0.04(+0.04%) |
Mar 11, 2019 | 113.03 | 115.94 | 112.92 | 115.91 | 1,207,620 | +2.88(+2.55%) |
Mar 08, 2019 | 113.10 | 113.22 | 111.48 | 113.03 | 1,763,616 | -1.73(-1.51%) |
Mar 07, 2019 | 116.48 | 116.61 | 113.96 | 114.76 | 2,173,325 | -2.08(-1.78%) |
Mar 06, 2019 | 117.55 | 117.92 | 116.79 | 116.84 | 987,013 | -0.47(-0.40%) |
Mar 05, 2019 | 117.74 | 118.22 | 116.59 | 117.32 | 1,268,144 | -0.69(-0.58%) |
Mar 04, 2019 | 116.37 | 118.74 | 116.37 | 118.01 | 1,667,300 | +2.61(+2.26%) |
Mar 01, 2019 | 116.27 | 116.81 | 113.91 | 115.40 | 1,641,072 | +0.17(+0.15%) |
Feb 28, 2019 | 118.33 | 118.33 | 115.05 | 115.23 | 1,927,186 | -3.51(-2.95%) |
Feb 27, 2019 | 118.16 | 119.09 | 116.29 | 118.73 | 1,857,937 | +0.49(+0.41%) |
Feb 26, 2019 | 118.94 | 119.53 | 118.20 | 118.25 | 1,539,725 | -1.30(-1.08%) |
Feb 25, 2019 | 121.64 | 121.73 | 119.28 | 119.54 | 1,303,322 | -1.33(-1.10%) |
Feb 22, 2019 | 120.25 | 121.24 | 119.80 | 120.88 | 1,323,178 | +1.20(+1.00%) |
Feb 21, 2019 | 118.77 | 120.15 | 118.26 | 119.67 | 768,458 | +0.63(+0.53%) |
Feb 20, 2019 | 119.00 | 119.92 | 118.67 | 119.05 | 1,010,739 | +0.23(+0.19%) |
Feb 19, 2019 | 117.90 | 119.73 | 117.24 | 118.82 | 889,998 | +0.15(+0.12%) |
Feb 15, 2019 | 116.81 | 118.97 | 116.34 | 118.67 | 1,147,451 | +2.88(+2.49%) |
Feb 14, 2019 | 115.78 | 116.94 | 114.78 | 115.79 | 903,732 | -1.04(-0.89%) |
Feb 13, 2019 | 115.51 | 117.24 | 115.27 | 116.84 | 1,344,778 | +1.71(+1.49%) |
Feb 12, 2019 | 112.77 | 115.76 | 111.88 | 115.12 | 1,747,291 | +3.45(+3.09%) |
Feb 11, 2019 | 111.04 | 112.13 | 110.82 | 111.67 | 938,288 | +1.32(+1.20%) |
Feb 08, 2019 | 110.95 | 112.37 | 109.43 | 110.35 | 1,289,044 | -1.07(-0.96%) |
Feb 07, 2019 | 112.33 | 112.84 | 109.83 | 111.42 | 1,460,915 | -1.90(-1.67%) |
Feb 06, 2019 | 113.17 | 113.97 | 112.67 | 113.31 | 1,340,041 | -0.03(-0.02%) |
Feb 05, 2019 | 112.21 | 113.43 | 110.90 | 113.34 | 1,562,479 | +1.28(+1.14%) |
Feb 04, 2019 | 111.30 | 112.07 | 110.22 | 112.06 | 1,010,596 | +0.87(+0.78%) |
Feb 01, 2019 | 110.07 | 111.29 | 109.42 | 111.19 | 1,425,235 | +1.17(+1.07%) |
Jan 31, 2019 | 108.19 | 110.32 | 107.06 | 110.02 | 1,777,189 | +1.71(+1.58%) |
Jan 30, 2019 | 108.28 | 108.76 | 106.42 | 108.31 | 1,320,199 | +1.00(+0.93%) |
Jan 29, 2019 | 105.60 | 108.14 | 105.09 | 107.31 | 1,554,699 | +1.84(+1.75%) |
Jan 28, 2019 | 103.71 | 105.55 | 103.20 | 105.47 | 1,642,899 | +0.55(+0.52%) |
Jan 25, 2019 | 104.40 | 105.25 | 103.40 | 104.92 | 1,955,518 | +2.04(+1.98%) |
Jan 24, 2019 | 103.41 | 104.24 | 101.48 | 102.88 | 2,823,683 | -0.27(-0.26%) |
Jan 23, 2019 | 102.67 | 105.30 | 100.53 | 103.15 | 4,654,462 | +2.49(+2.47%) |
Jan 22, 2019 | 104.33 | 104.85 | 100.08 | 100.66 | 10,042,080 | -18.44(-15.48%) |
Jan 18, 2019 | 116.29 | 120.04 | 115.69 | 119.10 | 2,544,644 | +3.68(+3.19%) |
Jan 17, 2019 | 111.59 | 117.42 | 111.16 | 115.42 | 2,507,906 | +2.63(+2.33%) |
Jan 16, 2019 | 112.76 | 113.93 | 112.38 | 112.79 | 1,491,034 | +0.56(+0.50%) |
Jan 15, 2019 | 114.13 | 114.13 | 110.52 | 112.23 | 2,499,661 | -1.65(-1.45%) |
Jan 14, 2019 | 114.19 | 115.24 | 113.45 | 113.89 | 1,320,536 | -1.58(-1.37%) |
Jan 11, 2019 | 114.04 | 115.80 | 113.72 | 115.47 | 1,144,578 | +0.59(+0.51%) |
Jan 10, 2019 | 113.24 | 115.14 | 112.50 | 114.88 | 1,382,693 | +0.85(+0.75%) |
Jan 09, 2019 | 112.06 | 114.78 | 111.84 | 114.03 | 1,762,771 | +2.59(+2.33%) |
Jan 08, 2019 | 110.90 | 112.53 | 110.17 | 111.43 | 1,918,171 | +2.02(+1.85%) |
Jan 07, 2019 | 107.55 | 110.54 | 106.24 | 109.42 | 2,600,382 | +2.26(+2.11%) |
Jan 04, 2019 | 104.00 | 107.28 | 104.00 | 107.15 | 1,362,024 | +5.17(+5.07%) |
Jan 03, 2019 | 104.37 | 104.50 | 101.07 | 101.98 | 1,040,707 | -3.06(-2.91%) |