Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |
Dec 02, 2019 | 150.34 | 153.06 | 148.78 | 149.34 | 994,416 | -0.84(-0.56%) |
Nov 29, 2019 | 152.79 | 153.26 | 149.82 | 150.19 | 428,417 | -3.35(-2.18%) |
Nov 27, 2019 | 154.15 | 154.29 | 151.58 | 153.53 | 538,375 | +0.17(+0.11%) |
Nov 26, 2019 | 153.19 | 154.22 | 151.83 | 153.37 | 897,103 | -0.72(-0.47%) |
Nov 25, 2019 | 152.47 | 154.90 | 150.29 | 154.08 | 1,168,646 | +2.46(+1.62%) |
Nov 22, 2019 | 149.40 | 152.58 | 149.03 | 151.62 | 1,073,693 | +2.00(+1.34%) |
Nov 21, 2019 | 145.88 | 149.78 | 144.99 | 149.62 | 1,400,474 | +3.88(+2.66%) |
Nov 20, 2019 | 149.09 | 149.13 | 143.61 | 145.74 | 1,814,560 | -3.68(-2.46%) |
Nov 19, 2019 | 151.31 | 152.06 | 148.38 | 149.42 | 756,881 | -0.98(-0.65%) |
Nov 18, 2019 | 151.37 | 151.70 | 148.85 | 150.40 | 1,071,272 | -1.05(-0.69%) |
Nov 15, 2019 | 151.38 | 152.34 | 150.04 | 151.45 | 987,785 | +1.98(+1.33%) |
Nov 14, 2019 | 147.97 | 150.47 | 147.82 | 149.47 | 880,397 | +1.56(+1.06%) |
Nov 13, 2019 | 149.49 | 150.10 | 147.46 | 147.91 | 1,591,129 | -3.66(-2.41%) |
Nov 12, 2019 | 153.43 | 154.75 | 150.22 | 151.57 | 1,572,010 | -1.87(-1.22%) |
Nov 11, 2019 | 150.44 | 153.60 | 150.04 | 153.43 | 1,195,556 | +1.02(+0.67%) |
Nov 08, 2019 | 147.64 | 152.83 | 147.48 | 152.41 | 1,676,677 | +5.05(+3.43%) |
Nov 07, 2019 | 146.62 | 149.60 | 146.39 | 147.36 | 1,861,504 | +2.97(+2.06%) |
Nov 06, 2019 | 144.11 | 144.67 | 141.14 | 144.39 | 1,297,433 | +0.16(+0.11%) |
Nov 05, 2019 | 144.96 | 149.00 | 143.68 | 144.23 | 2,136,065 | +0.25(+0.17%) |
Nov 04, 2019 | 140.30 | 144.74 | 140.29 | 143.98 | 2,639,765 | +4.78(+3.43%) |
Nov 01, 2019 | 133.46 | 139.34 | 132.81 | 139.21 | 2,138,723 | +8.14(+6.21%) |
Oct 31, 2019 | 132.96 | 132.96 | 127.59 | 131.07 | 1,387,135 | -2.33(-1.74%) |
Oct 30, 2019 | 133.54 | 133.88 | 130.37 | 133.40 | 1,312,287 | -1.08(-0.80%) |
Oct 29, 2019 | 133.07 | 136.16 | 132.44 | 134.47 | 1,125,323 | +1.02(+0.76%) |
Oct 28, 2019 | 133.26 | 134.78 | 131.67 | 133.46 | 1,143,157 | +0.61(+0.46%) |
Oct 25, 2019 | 128.75 | 133.16 | 128.55 | 132.85 | 1,266,501 | +3.32(+2.56%) |
Oct 24, 2019 | 131.96 | 132.28 | 127.94 | 129.53 | 1,058,853 | -1.64(-1.25%) |
Oct 23, 2019 | 129.43 | 131.98 | 127.58 | 131.17 | 1,508,269 | +1.25(+0.96%) |
Oct 22, 2019 | 127.00 | 131.38 | 126.05 | 129.92 | 1,842,062 | +2.68(+2.11%) |
Oct 21, 2019 | 127.08 | 130.45 | 126.96 | 127.24 | 1,670,877 | +0.99(+0.78%) |
Oct 18, 2019 | 125.43 | 128.32 | 125.11 | 126.25 | 2,179,079 | +0.75(+0.59%) |
Oct 17, 2019 | 121.16 | 130.31 | 120.21 | 125.51 | 6,145,300 | +6.11(+5.12%) |
Oct 16, 2019 | 117.75 | 120.78 | 117.59 | 119.39 | 2,251,789 | +0.97(+0.82%) |
Oct 15, 2019 | 116.82 | 119.22 | 115.46 | 118.42 | 1,279,950 | +1.96(+1.69%) |
Oct 14, 2019 | 115.12 | 116.91 | 114.81 | 116.46 | 970,700 | +0.28(+0.24%) |
Oct 11, 2019 | 114.58 | 118.29 | 114.00 | 116.18 | 1,626,844 | +4.98(+4.48%) |
Oct 10, 2019 | 109.54 | 112.32 | 109.54 | 111.20 | 973,990 | +1.80(+1.65%) |
Oct 09, 2019 | 108.63 | 110.53 | 107.75 | 109.39 | 1,428,858 | +2.24(+2.09%) |
Oct 08, 2019 | 109.04 | 110.74 | 107.00 | 107.16 | 2,367,188 | -6.34(-5.59%) |
Oct 07, 2019 | 114.52 | 115.42 | 113.08 | 113.50 | 1,183,385 | -1.52(-1.32%) |
Oct 04, 2019 | 115.44 | 116.57 | 114.13 | 115.02 | 1,261,915 | +0.80(+0.70%) |
Oct 03, 2019 | 113.03 | 114.30 | 110.03 | 114.21 | 1,662,160 | +0.40(+0.35%) |
Oct 02, 2019 | 115.11 | 116.14 | 111.99 | 113.81 | 1,790,089 | -3.52(-3.00%) |
Oct 01, 2019 | 123.47 | 124.69 | 116.92 | 117.33 | 1,569,592 | -4.98(-4.07%) |
Sep 30, 2019 | 122.66 | 123.40 | 119.91 | 122.31 | 1,485,486 | -0.15(-0.12%) |
Sep 27, 2019 | 125.85 | 126.79 | 121.46 | 122.45 | 1,414,266 | -2.73(-2.18%) |
Sep 26, 2019 | 124.88 | 126.01 | 123.85 | 125.18 | 856,166 | -0.31(-0.25%) |
Sep 25, 2019 | 122.38 | 126.06 | 122.27 | 125.50 | 1,154,647 | +3.10(+2.53%) |
Sep 24, 2019 | 125.72 | 126.72 | 121.86 | 122.40 | 1,510,699 | -3.60(-2.86%) |
Sep 23, 2019 | 122.65 | 127.13 | 121.73 | 126.00 | 1,450,171 | +1.92(+1.55%) |
Sep 20, 2019 | 127.06 | 127.73 | 123.91 | 124.07 | 2,275,381 | +1.31(+1.07%) |
Sep 19, 2019 | 123.30 | 124.35 | 122.37 | 122.76 | 1,334,573 | +0.38(+0.31%) |
Sep 18, 2019 | 122.47 | 123.07 | 120.52 | 122.38 | 2,052,985 | -2.15(-1.73%) |
Sep 17, 2019 | 124.66 | 125.61 | 122.30 | 124.53 | 1,148,080 | -1.42(-1.13%) |
Sep 16, 2019 | 125.61 | 128.75 | 124.50 | 125.95 | 1,165,417 | -0.51(-0.40%) |
Sep 13, 2019 | 127.37 | 129.75 | 126.20 | 126.46 | 1,915,241 | +0.85(+0.68%) |
Sep 12, 2019 | 123.59 | 127.26 | 123.59 | 125.61 | 1,532,202 | +0.37(+0.30%) |
Sep 11, 2019 | 124.19 | 125.38 | 121.32 | 125.23 | 1,758,053 | +3.50(+2.88%) |
Sep 10, 2019 | 118.09 | 121.85 | 117.34 | 121.73 | 1,350,578 | +3.27(+2.76%) |
Sep 09, 2019 | 115.85 | 118.57 | 115.32 | 118.46 | 1,656,177 | +3.76(+3.28%) |
Sep 06, 2019 | 114.43 | 115.97 | 113.36 | 114.70 | 877,827 | +0.39(+0.34%) |
Sep 05, 2019 | 112.85 | 116.30 | 112.65 | 114.31 | 1,571,249 | +3.62(+3.27%) |
Sep 04, 2019 | 109.76 | 110.97 | 108.98 | 110.69 | 1,294,675 | +3.07(+2.85%) |
Sep 03, 2019 | 108.43 | 109.64 | 106.03 | 107.62 | 1,364,503 | -2.84(-2.57%) |
Aug 30, 2019 | 110.84 | 112.29 | 109.79 | 110.45 | 1,244,591 | +1.22(+1.11%) |
Aug 29, 2019 | 106.82 | 109.97 | 106.22 | 109.24 | 1,340,835 | +4.91(+4.70%) |
Aug 28, 2019 | 101.51 | 105.61 | 99.99 | 104.33 | 1,088,462 | +2.47(+2.43%) |
Aug 27, 2019 | 104.95 | 105.73 | 101.07 | 101.86 | 1,182,827 | -2.41(-2.32%) |
Aug 26, 2019 | 105.19 | 105.30 | 102.34 | 104.27 | 1,209,611 | +1.28(+1.24%) |
Aug 23, 2019 | 106.22 | 107.63 | 102.36 | 103.00 | 1,495,792 | -4.80(-4.45%) |
Aug 22, 2019 | 109.96 | 110.69 | 107.28 | 107.79 | 979,011 | -1.38(-1.27%) |
Aug 21, 2019 | 110.01 | 110.34 | 108.53 | 109.18 | 843,980 | +2.06(+1.92%) |
Aug 20, 2019 | 107.94 | 108.06 | 107.00 | 107.12 | 752,299 | -1.45(-1.34%) |
Aug 19, 2019 | 108.28 | 109.30 | 107.22 | 108.57 | 1,228,636 | +2.60(+2.45%) |
Aug 16, 2019 | 103.79 | 106.76 | 103.32 | 105.97 | 1,582,718 | +3.36(+3.27%) |
Aug 15, 2019 | 103.50 | 103.97 | 100.84 | 102.61 | 1,760,948 | -0.78(-0.75%) |
Aug 14, 2019 | 107.67 | 107.93 | 101.91 | 103.39 | 2,179,445 | -7.03(-6.36%) |
Aug 13, 2019 | 108.04 | 114.48 | 107.50 | 110.41 | 1,442,622 | +1.71(+1.57%) |
Aug 12, 2019 | 111.78 | 111.92 | 108.33 | 108.71 | 1,017,836 | -4.70(-4.14%) |
Aug 09, 2019 | 114.89 | 115.05 | 112.36 | 113.41 | 1,254,781 | -2.24(-1.94%) |
Aug 08, 2019 | 112.53 | 116.05 | 112.53 | 115.64 | 1,356,373 | +4.36(+3.92%) |
Aug 07, 2019 | 109.27 | 111.44 | 108.49 | 111.29 | 1,339,439 | -0.95(-0.85%) |
Aug 06, 2019 | 113.07 | 113.62 | 110.41 | 112.24 | 1,244,512 | +1.01(+0.91%) |
Aug 05, 2019 | 112.05 | 112.29 | 109.69 | 111.23 | 1,893,171 | -3.86(-3.35%) |
Aug 02, 2019 | 117.13 | 117.48 | 113.99 | 115.08 | 1,642,232 | -3.53(-2.98%) |
Aug 01, 2019 | 123.29 | 123.85 | 117.37 | 118.62 | 1,639,659 | -5.56(-4.48%) |
Jul 31, 2019 | 127.23 | 128.06 | 123.59 | 124.18 | 1,295,071 | -3.34(-2.62%) |
Jul 30, 2019 | 125.52 | 128.27 | 124.22 | 127.52 | 1,108,989 | +0.94(+0.74%) |
Jul 29, 2019 | 125.16 | 127.37 | 123.94 | 126.58 | 1,197,059 | +1.35(+1.08%) |
Jul 26, 2019 | 125.52 | 127.17 | 124.68 | 125.22 | 1,327,339 | -0.13(-0.10%) |
Jul 25, 2019 | 124.27 | 125.50 | 122.56 | 125.35 | 1,245,234 | +1.09(+0.88%) |
Jul 24, 2019 | 119.45 | 124.86 | 119.23 | 124.26 | 1,903,454 | +4.68(+3.91%) |
Jul 23, 2019 | 116.05 | 120.01 | 115.89 | 119.58 | 2,101,875 | +3.68(+3.18%) |
Jul 22, 2019 | 117.66 | 118.27 | 114.81 | 115.90 | 2,471,339 | -0.85(-0.73%) |
Jul 19, 2019 | 118.91 | 120.25 | 116.64 | 116.75 | 3,209,054 | -2.09(-1.76%) |
Jul 18, 2019 | 121.19 | 122.99 | 118.56 | 118.84 | 5,615,081 | -10.19(-7.89%) |
Jul 17, 2019 | 134.09 | 134.34 | 128.80 | 129.03 | 2,518,432 | -5.99(-4.43%) |
Jul 16, 2019 | 132.01 | 135.32 | 130.33 | 135.01 | 1,548,323 | +2.80(+2.12%) |
Jul 15, 2019 | 134.26 | 135.09 | 132.06 | 132.22 | 825,492 | -1.57(-1.17%) |
Jul 12, 2019 | 129.66 | 134.19 | 129.36 | 133.79 | 1,139,626 | +4.92(+3.82%) |
Jul 11, 2019 | 128.11 | 128.91 | 126.36 | 128.87 | 838,945 | +0.83(+0.65%) |
Jul 10, 2019 | 129.71 | 129.84 | 126.69 | 128.04 | 978,374 | -0.91(-0.71%) |
Jul 09, 2019 | 127.91 | 129.05 | 127.19 | 128.95 | 748,245 | -0.50(-0.39%) |
Jul 08, 2019 | 129.38 | 131.53 | 128.52 | 129.45 | 694,498 | -0.98(-0.75%) |
Jul 05, 2019 | 129.35 | 130.90 | 127.57 | 130.43 | 656,791 | +0.00(+0.00%) |
Jul 03, 2019 | 130.04 | 131.04 | 129.45 | 130.43 | 463,473 | +1.10(+0.85%) |
Jul 02, 2019 | 131.34 | 131.58 | 128.75 | 129.33 | 705,655 | -2.45(-1.86%) |
Jul 01, 2019 | 133.46 | 135.22 | 130.61 | 131.79 | 1,306,128 | +1.64(+1.26%) |
Jun 28, 2019 | 130.34 | 132.66 | 129.67 | 130.15 | 1,911,471 | +0.65(+0.50%) |
Jun 27, 2019 | 129.09 | 129.90 | 127.33 | 129.50 | 616,495 | +1.37(+1.07%) |
Jun 26, 2019 | 127.43 | 129.48 | 126.98 | 128.13 | 1,166,103 | +1.91(+1.52%) |
Jun 25, 2019 | 127.18 | 127.81 | 125.52 | 126.21 | 758,589 | -0.97(-0.76%) |
Jun 24, 2019 | 127.14 | 129.93 | 127.09 | 127.18 | 1,150,143 | -0.26(-0.20%) |
Jun 21, 2019 | 128.01 | 129.12 | 126.29 | 127.44 | 1,076,240 | -0.86(-0.67%) |
Jun 20, 2019 | 126.76 | 129.12 | 125.96 | 128.30 | 1,371,455 | +4.39(+3.54%) |
Jun 19, 2019 | 125.17 | 125.80 | 123.40 | 123.92 | 1,094,655 | -1.45(-1.16%) |
Jun 18, 2019 | 121.64 | 126.57 | 121.11 | 125.37 | 1,793,761 | +6.30(+5.29%) |
Jun 17, 2019 | 120.63 | 121.13 | 118.43 | 119.07 | 1,056,157 | -1.50(-1.25%) |
Jun 14, 2019 | 121.13 | 121.30 | 118.68 | 120.57 | 697,452 | -0.89(-0.74%) |
Jun 13, 2019 | 119.69 | 121.52 | 119.43 | 121.46 | 702,621 | +2.19(+1.84%) |
Jun 12, 2019 | 119.07 | 119.70 | 117.68 | 119.28 | 753,411 | -0.69(-0.57%) |
Jun 11, 2019 | 123.17 | 123.30 | 119.00 | 119.96 | 1,016,425 | -1.31(-1.08%) |
Jun 10, 2019 | 121.07 | 123.52 | 120.75 | 121.28 | 1,052,627 | +1.33(+1.11%) |
Jun 07, 2019 | 116.48 | 120.51 | 116.36 | 119.94 | 1,301,862 | +3.41(+2.93%) |
Jun 06, 2019 | 117.00 | 117.86 | 114.43 | 116.53 | 833,831 | -0.62(-0.53%) |
Jun 05, 2019 | 119.92 | 120.10 | 115.48 | 117.15 | 1,155,018 | -1.92(-1.62%) |
Jun 04, 2019 | 113.39 | 119.23 | 113.39 | 119.07 | 1,856,798 | +7.35(+6.58%) |
Jun 03, 2019 | 109.88 | 112.95 | 109.66 | 111.72 | 2,022,293 | +3.68(+3.41%) |
May 31, 2019 | 110.49 | 110.83 | 107.30 | 108.04 | 1,646,105 | -4.99(-4.42%) |
May 30, 2019 | 114.30 | 115.89 | 112.48 | 113.03 | 1,394,100 | -0.63(-0.55%) |
May 29, 2019 | 111.99 | 113.91 | 110.78 | 113.66 | 1,332,370 | +0.81(+0.72%) |
May 28, 2019 | 116.42 | 117.23 | 112.82 | 112.85 | 1,192,490 | -3.47(-2.99%) |
May 24, 2019 | 117.09 | 118.65 | 114.72 | 116.32 | 629,480 | +0.05(+0.04%) |
May 23, 2019 | 118.05 | 118.25 | 115.44 | 116.27 | 1,334,498 | -3.83(-3.19%) |
May 22, 2019 | 123.55 | 124.03 | 119.32 | 120.10 | 1,401,262 | -4.26(-3.42%) |
May 21, 2019 | 123.03 | 124.56 | 122.44 | 124.36 | 1,147,647 | +2.63(+2.16%) |
May 20, 2019 | 121.94 | 123.11 | 120.63 | 121.73 | 1,550,995 | -2.24(-1.80%) |
May 17, 2019 | 124.28 | 125.18 | 123.30 | 123.97 | 929,698 | -2.09(-1.66%) |
May 16, 2019 | 126.62 | 128.17 | 125.73 | 126.06 | 917,783 | -0.21(-0.16%) |
May 15, 2019 | 122.93 | 126.85 | 122.12 | 126.26 | 1,086,300 | +1.55(+1.24%) |
May 14, 2019 | 124.94 | 126.34 | 123.30 | 124.71 | 1,100,021 | +0.88(+0.71%) |
May 13, 2019 | 125.99 | 126.49 | 121.91 | 123.83 | 1,517,571 | -6.20(-4.77%) |
May 10, 2019 | 130.50 | 130.89 | 126.35 | 130.03 | 1,125,869 | -1.26(-0.96%) |
May 09, 2019 | 128.68 | 131.70 | 125.91 | 131.29 | 1,266,096 | -0.20(-0.15%) |
May 08, 2019 | 131.57 | 133.44 | 130.86 | 131.48 | 855,420 | -0.27(-0.21%) |
May 07, 2019 | 132.41 | 133.22 | 129.96 | 131.76 | 1,261,978 | -3.22(-2.38%) |
May 06, 2019 | 133.20 | 136.00 | 131.89 | 134.98 | 1,430,694 | -2.64(-1.92%) |
May 03, 2019 | 135.01 | 138.61 | 134.91 | 137.62 | 1,034,662 | +3.18(+2.37%) |
May 02, 2019 | 135.61 | 136.77 | 131.66 | 134.44 | 1,757,847 | -1.61(-1.18%) |
May 01, 2019 | 139.13 | 140.02 | 135.97 | 136.05 | 1,244,609 | -2.24(-1.62%) |
Apr 30, 2019 | 138.48 | 138.74 | 136.12 | 138.28 | 1,216,428 | -0.02(-0.01%) |
Apr 29, 2019 | 138.41 | 139.49 | 137.65 | 138.30 | 861,240 | +0.53(+0.38%) |
Apr 26, 2019 | 135.43 | 137.91 | 134.82 | 137.77 | 1,151,448 | +2.82(+2.09%) |
Apr 25, 2019 | 136.69 | 137.34 | 134.21 | 134.96 | 1,067,194 | -2.32(-1.69%) |
Apr 24, 2019 | 135.94 | 137.97 | 135.42 | 137.27 | 1,325,483 | +1.48(+1.09%) |
Apr 23, 2019 | 132.88 | 136.71 | 132.60 | 135.79 | 1,616,922 | +2.86(+2.16%) |
Apr 22, 2019 | 132.83 | 134.58 | 131.16 | 132.93 | 1,675,395 | -0.53(-0.40%) |
Apr 18, 2019 | 132.77 | 135.90 | 131.60 | 133.46 | 4,863,719 | +10.05(+8.14%) |
Apr 17, 2019 | 124.26 | 124.80 | 122.81 | 123.41 | 2,150,527 | -0.28(-0.23%) |
Apr 16, 2019 | 124.30 | 124.61 | 121.41 | 123.69 | 1,348,256 | +0.67(+0.54%) |
Apr 15, 2019 | 124.64 | 125.44 | 122.70 | 123.02 | 2,457,072 | -1.34(-1.08%) |
Apr 12, 2019 | 125.03 | 126.34 | 122.79 | 124.37 | 1,453,704 | +1.95(+1.60%) |
Apr 11, 2019 | 119.28 | 123.76 | 119.11 | 122.42 | 2,197,578 | +3.49(+2.94%) |
Apr 10, 2019 | 117.69 | 119.07 | 116.47 | 118.92 | 914,337 | +1.59(+1.36%) |
Apr 09, 2019 | 120.33 | 120.36 | 116.92 | 117.33 | 1,551,993 | -4.43(-3.64%) |
Apr 08, 2019 | 120.45 | 121.80 | 119.55 | 121.76 | 842,002 | +0.73(+0.60%) |
Apr 05, 2019 | 121.49 | 122.44 | 120.81 | 121.03 | 1,333,046 | +0.78(+0.65%) |
Apr 04, 2019 | 119.31 | 120.48 | 119.03 | 120.25 | 1,291,605 | +1.53(+1.29%) |
Apr 03, 2019 | 117.69 | 119.48 | 117.54 | 118.72 | 1,530,051 | +2.40(+2.07%) |
Apr 02, 2019 | 115.79 | 117.80 | 115.15 | 116.31 | 1,169,220 | +0.41(+0.36%) |
Apr 01, 2019 | 113.43 | 116.47 | 112.24 | 115.90 | 2,075,956 | +3.79(+3.38%) |
Mar 29, 2019 | 111.87 | 113.00 | 111.19 | 112.11 | 1,380,942 | +1.65(+1.49%) |
Mar 28, 2019 | 108.60 | 110.58 | 107.96 | 110.46 | 1,242,829 | +1.81(+1.67%) |
Mar 27, 2019 | 109.84 | 110.44 | 107.14 | 108.65 | 1,367,680 | -0.86(-0.79%) |
Mar 26, 2019 | 111.09 | 111.52 | 107.80 | 109.51 | 1,432,376 | +0.47(+0.43%) |
Mar 25, 2019 | 108.56 | 110.98 | 108.19 | 109.04 | 1,674,218 | +0.16(+0.14%) |
Mar 22, 2019 | 115.90 | 115.94 | 108.81 | 108.88 | 2,714,804 | -7.95(-6.80%) |
Mar 21, 2019 | 113.50 | 116.96 | 113.22 | 116.83 | 1,427,716 | +2.89(+2.54%) |
Mar 20, 2019 | 118.02 | 118.05 | 111.93 | 113.94 | 3,411,928 | -4.48(-3.79%) |
Mar 19, 2019 | 121.48 | 122.17 | 118.08 | 118.42 | 1,411,437 | -2.27(-1.88%) |
Mar 18, 2019 | 118.31 | 120.95 | 117.75 | 120.69 | 1,231,122 | +2.80(+2.37%) |
Mar 15, 2019 | 119.47 | 120.58 | 117.61 | 117.89 | 1,956,819 | -1.54(-1.29%) |
Mar 14, 2019 | 121.22 | 121.43 | 119.34 | 119.43 | 1,021,290 | -2.58(-2.12%) |
Mar 13, 2019 | 123.74 | 124.68 | 121.88 | 122.01 | 1,030,883 | -0.94(-0.77%) |
Mar 12, 2019 | 122.19 | 123.64 | 119.77 | 122.95 | 1,582,998 | +1.27(+1.04%) |
Mar 11, 2019 | 120.88 | 121.77 | 120.26 | 121.69 | 1,236,921 | +0.75(+0.62%) |
Mar 08, 2019 | 121.53 | 122.40 | 119.34 | 120.93 | 1,520,147 | -3.28(-2.64%) |
Mar 07, 2019 | 125.29 | 125.45 | 121.43 | 124.21 | 1,971,242 | -1.44(-1.15%) |
Mar 06, 2019 | 128.25 | 128.33 | 125.50 | 125.65 | 1,192,988 | -2.34(-1.83%) |
Mar 05, 2019 | 130.22 | 130.29 | 127.87 | 128.00 | 1,747,569 | -2.01(-1.55%) |
Mar 04, 2019 | 133.94 | 134.59 | 128.91 | 130.01 | 1,498,410 | -3.14(-2.36%) |
Mar 01, 2019 | 134.08 | 135.91 | 131.54 | 133.15 | 1,129,436 | +1.08(+0.82%) |
Feb 28, 2019 | 132.80 | 133.50 | 131.73 | 132.07 | 1,014,432 | -1.05(-0.79%) |
Feb 27, 2019 | 132.40 | 133.72 | 130.92 | 133.12 | 934,100 | +0.80(+0.61%) |
Feb 26, 2019 | 132.91 | 134.14 | 131.64 | 132.32 | 1,321,965 | -1.42(-1.06%) |
Feb 25, 2019 | 135.30 | 136.43 | 133.16 | 133.74 | 1,353,679 | -0.54(-0.40%) |
Feb 22, 2019 | 133.49 | 134.53 | 132.85 | 134.28 | 1,139,626 | +1.76(+1.33%) |
Feb 21, 2019 | 133.46 | 134.39 | 131.33 | 132.52 | 1,208,634 | -1.19(-0.89%) |
Feb 20, 2019 | 132.43 | 135.07 | 131.70 | 133.71 | 1,278,696 | +1.93(+1.47%) |
Feb 19, 2019 | 131.88 | 132.87 | 128.19 | 131.78 | 1,742,746 | -0.56(-0.42%) |
Feb 15, 2019 | 130.58 | 133.50 | 129.64 | 132.34 | 1,661,493 | +3.10(+2.40%) |
Feb 14, 2019 | 128.95 | 129.63 | 127.57 | 129.24 | 1,199,143 | -0.43(-0.33%) |
Feb 13, 2019 | 130.25 | 131.27 | 129.62 | 129.67 | 1,170,847 | +0.72(+0.56%) |
Feb 12, 2019 | 127.13 | 129.98 | 126.78 | 128.95 | 1,358,404 | +3.45(+2.75%) |
Feb 11, 2019 | 124.18 | 126.32 | 123.78 | 125.50 | 964,384 | +1.57(+1.27%) |
Feb 08, 2019 | 122.27 | 124.02 | 121.35 | 123.93 | 1,159,294 | +0.31(+0.25%) |
Feb 07, 2019 | 125.36 | 125.95 | 122.20 | 123.62 | 1,428,461 | -2.87(-2.27%) |
Feb 06, 2019 | 126.21 | 127.72 | 125.61 | 126.49 | 952,543 | -0.23(-0.19%) |
Feb 05, 2019 | 126.64 | 128.55 | 125.63 | 126.72 | 1,282,877 | -0.25(-0.19%) |
Feb 04, 2019 | 123.90 | 127.04 | 122.71 | 126.97 | 1,415,227 | +2.99(+2.41%) |
Feb 01, 2019 | 122.52 | 124.86 | 122.09 | 123.98 | 1,783,781 | +1.06(+0.86%) |
Jan 31, 2019 | 125.32 | 125.32 | 122.14 | 122.92 | 1,526,364 | -2.66(-2.12%) |
Jan 30, 2019 | 123.32 | 125.61 | 120.01 | 125.58 | 2,047,221 | +3.58(+2.94%) |
Jan 29, 2019 | 123.24 | 123.91 | 121.69 | 121.99 | 1,360,890 | -0.46(-0.38%) |
Jan 28, 2019 | 122.16 | 124.39 | 120.70 | 122.45 | 1,742,047 | -2.42(-1.94%) |
Jan 25, 2019 | 122.37 | 125.27 | 121.09 | 124.88 | 3,148,521 | +3.87(+3.19%) |
Jan 24, 2019 | 119.25 | 122.66 | 117.49 | 121.01 | 4,114,220 | +7.16(+6.29%) |
Jan 23, 2019 | 117.11 | 117.17 | 111.92 | 113.85 | 3,079,464 | -2.18(-1.88%) |
Jan 22, 2019 | 118.83 | 119.73 | 114.84 | 116.03 | 2,432,697 | -4.98(-4.12%) |
Jan 18, 2019 | 118.70 | 122.22 | 117.07 | 121.01 | 2,318,997 | +3.87(+3.30%) |
Jan 17, 2019 | 114.94 | 118.37 | 114.81 | 117.15 | 1,775,875 | +1.84(+1.60%) |
Jan 16, 2019 | 114.56 | 116.28 | 114.00 | 115.30 | 1,225,969 | +1.33(+1.16%) |
Jan 15, 2019 | 115.12 | 115.59 | 112.45 | 113.98 | 1,107,235 | -0.58(-0.51%) |
Jan 14, 2019 | 113.83 | 115.79 | 113.36 | 114.56 | 1,224,920 | -0.70(-0.60%) |
Jan 11, 2019 | 115.17 | 116.63 | 113.17 | 115.25 | 1,381,350 | -1.31(-1.12%) |
Jan 10, 2019 | 114.26 | 117.69 | 113.44 | 116.56 | 1,606,441 | +0.30(+0.26%) |
Jan 09, 2019 | 116.03 | 117.33 | 112.70 | 116.25 | 1,671,755 | +2.17(+1.90%) |
Jan 08, 2019 | 114.10 | 114.94 | 111.88 | 114.08 | 2,084,630 | +2.10(+1.88%) |
Jan 07, 2019 | 108.78 | 113.56 | 106.09 | 111.98 | 2,194,214 | +3.91(+3.62%) |
Jan 04, 2019 | 102.47 | 108.77 | 101.53 | 108.07 | 2,442,508 | +8.00(+7.99%) |
Jan 03, 2019 | 102.44 | 102.44 | 98.62 | 100.07 | 1,805,088 | -3.57(-3.45%) |