Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 136.70 | 137.42 | 136.70 | 137.42 | 6,188 | +0.37(+0.27%) |
Dec 30, 2019 | 138.02 | 138.26 | 136.71 | 137.05 | 24,787 | -1.22(-0.88%) |
Dec 27, 2019 | 138.76 | 138.76 | 138.07 | 138.28 | 7,203 | -0.51(-0.36%) |
Dec 26, 2019 | 139.89 | 139.89 | 138.61 | 138.78 | 9,800 | -2.02(-1.43%) |
Dec 24, 2019 | 140.37 | 140.80 | 140.37 | 140.80 | 3,348 | +0.17(+0.12%) |
Dec 23, 2019 | 140.94 | 140.97 | 139.95 | 140.63 | 12,220 | +0.45(+0.32%) |
Dec 20, 2019 | 139.64 | 140.30 | 139.26 | 140.19 | 11,299 | +1.28(+0.92%) |
Dec 19, 2019 | 138.20 | 139.00 | 138.08 | 138.91 | 8,598 | +0.54(+0.39%) |
Dec 18, 2019 | 139.13 | 139.13 | 137.81 | 138.37 | 9,947 | -0.42(-0.30%) |
Dec 17, 2019 | 140.33 | 140.33 | 138.45 | 138.79 | 8,475 | -0.79(-0.57%) |
Dec 16, 2019 | 138.87 | 139.97 | 138.87 | 139.58 | 14,348 | +1.56(+1.13%) |
Dec 13, 2019 | 137.83 | 139.59 | 137.83 | 138.01 | 26,160 | +1.29(+0.94%) |
Dec 12, 2019 | 136.71 | 137.96 | 136.71 | 136.73 | 29,862 | +0.32(+0.23%) |
Dec 11, 2019 | 137.43 | 137.43 | 136.40 | 136.41 | 6,722 | -1.04(-0.76%) |
Dec 10, 2019 | 136.37 | 137.81 | 136.33 | 137.45 | 10,005 | +0.51(+0.38%) |
Dec 09, 2019 | 138.82 | 139.01 | 136.93 | 136.93 | 22,920 | -1.80(-1.30%) |
Dec 06, 2019 | 137.68 | 139.10 | 137.68 | 138.73 | 8,652 | +1.38(+1.00%) |
Dec 05, 2019 | 137.62 | 137.90 | 135.43 | 137.35 | 15,607 | -0.61(-0.45%) |
Dec 04, 2019 | 137.80 | 138.49 | 137.72 | 137.97 | 17,078 | +0.04(+0.03%) |
Dec 03, 2019 | 136.91 | 137.93 | 136.14 | 137.93 | 8,226 | +0.29(+0.21%) |
Dec 02, 2019 | 138.20 | 138.76 | 136.95 | 137.63 | 20,410 | -1.18(-0.85%) |
Nov 29, 2019 | 138.64 | 138.94 | 138.60 | 138.81 | 2,035 | +0.09(+0.06%) |
Nov 27, 2019 | 138.14 | 138.88 | 137.98 | 138.72 | 12,520 | +1.48(+1.08%) |
Nov 26, 2019 | 137.92 | 138.35 | 137.24 | 137.24 | 18,821 | -0.73(-0.53%) |
Nov 25, 2019 | 135.85 | 138.01 | 135.85 | 137.97 | 38,064 | +2.84(+2.10%) |
Nov 22, 2019 | 134.51 | 135.31 | 134.23 | 135.13 | 6,107 | +0.69(+0.51%) |
Nov 21, 2019 | 133.78 | 134.55 | 133.18 | 134.44 | 7,433 | +0.73(+0.55%) |
Nov 20, 2019 | 132.87 | 134.01 | 132.72 | 133.71 | 13,749 | +0.57(+0.43%) |
Nov 19, 2019 | 131.92 | 133.31 | 131.92 | 133.13 | 22,835 | +1.83(+1.40%) |
Nov 18, 2019 | 130.99 | 131.80 | 130.85 | 131.30 | 13,782 | -0.33(-0.25%) |
Nov 15, 2019 | 129.90 | 131.93 | 129.90 | 131.63 | 16,185 | +2.36(+1.82%) |
Nov 14, 2019 | 129.56 | 129.58 | 128.33 | 129.27 | 23,838 | -0.15(-0.11%) |
Nov 13, 2019 | 129.05 | 129.92 | 128.97 | 129.42 | 15,088 | -0.10(-0.08%) |
Nov 12, 2019 | 128.58 | 129.86 | 128.58 | 129.52 | 9,249 | +0.87(+0.68%) |
Nov 11, 2019 | 128.99 | 128.99 | 128.37 | 128.64 | 7,396 | -0.55(-0.43%) |
Nov 08, 2019 | 125.77 | 129.19 | 125.77 | 129.19 | 15,472 | +3.02(+2.39%) |
Nov 07, 2019 | 126.51 | 126.78 | 125.97 | 126.18 | 19,596 | -0.04(-0.03%) |
Nov 06, 2019 | 126.84 | 126.88 | 126.20 | 126.22 | 6,961 | -0.72(-0.56%) |
Nov 05, 2019 | 127.71 | 127.78 | 126.89 | 126.93 | 17,307 | -0.39(-0.31%) |
Nov 04, 2019 | 128.23 | 128.47 | 127.30 | 127.33 | 30,107 | -0.19(-0.15%) |
Nov 01, 2019 | 125.47 | 127.65 | 125.47 | 127.51 | 16,795 | +3.33(+2.68%) |
Oct 31, 2019 | 123.84 | 124.59 | 123.40 | 124.18 | 15,177 | +0.16(+0.13%) |
Oct 30, 2019 | 124.84 | 124.84 | 123.44 | 124.03 | 16,105 | -0.38(-0.31%) |
Oct 29, 2019 | 123.55 | 125.04 | 123.55 | 124.41 | 8,889 | +0.66(+0.53%) |
Oct 28, 2019 | 122.18 | 123.84 | 122.18 | 123.75 | 7,797 | +1.74(+1.43%) |
Oct 25, 2019 | 121.00 | 122.36 | 120.94 | 122.01 | 14,047 | -0.25(-0.20%) |
Oct 24, 2019 | 121.75 | 122.26 | 121.52 | 122.26 | 11,648 | +0.45(+0.37%) |
Oct 23, 2019 | 122.04 | 122.37 | 121.31 | 121.81 | 10,661 | +0.53(+0.44%) |
Oct 22, 2019 | 122.32 | 123.54 | 121.28 | 121.28 | 18,178 | +1.72(+1.44%) |
Oct 21, 2019 | 119.08 | 119.76 | 118.64 | 119.56 | 14,551 | +0.73(+0.61%) |
Oct 18, 2019 | 118.92 | 119.33 | 118.18 | 118.83 | 10,688 | -0.18(-0.15%) |
Oct 17, 2019 | 118.64 | 119.28 | 118.64 | 119.01 | 11,848 | +0.65(+0.55%) |
Oct 16, 2019 | 118.55 | 119.05 | 118.31 | 118.36 | 8,724 | -0.77(-0.64%) |
Oct 15, 2019 | 117.82 | 119.34 | 117.82 | 119.12 | 10,624 | +1.29(+1.09%) |
Oct 14, 2019 | 116.56 | 118.35 | 116.56 | 117.84 | 8,555 | +1.39(+1.19%) |
Oct 11, 2019 | 116.17 | 117.41 | 115.86 | 116.45 | 21,987 | +1.12(+0.97%) |
Oct 10, 2019 | 114.55 | 115.46 | 114.55 | 115.33 | 11,149 | +1.26(+1.10%) |
Oct 09, 2019 | 113.79 | 114.42 | 113.79 | 114.07 | 10,035 | +0.88(+0.78%) |
Oct 08, 2019 | 114.64 | 114.64 | 113.10 | 113.19 | 13,204 | -2.40(-2.07%) |
Oct 07, 2019 | 115.52 | 116.64 | 115.52 | 115.59 | 23,765 | -0.55(-0.47%) |
Oct 04, 2019 | 115.03 | 116.17 | 114.90 | 116.14 | 11,706 | +1.51(+1.32%) |
Oct 03, 2019 | 113.14 | 114.77 | 112.36 | 114.62 | 18,162 | +1.84(+1.63%) |
Oct 02, 2019 | 112.97 | 113.31 | 111.88 | 112.79 | 10,997 | -1.33(-1.16%) |
Oct 01, 2019 | 115.90 | 116.69 | 114.11 | 114.11 | 12,136 | -1.79(-1.54%) |
Sep 30, 2019 | 115.70 | 116.57 | 115.40 | 115.90 | 7,450 | +0.64(+0.55%) |
Sep 27, 2019 | 116.93 | 117.13 | 115.05 | 115.26 | 61,279 | -1.09(-0.94%) |
Sep 26, 2019 | 118.03 | 118.21 | 115.91 | 116.35 | 20,957 | -1.62(-1.37%) |
Sep 25, 2019 | 117.98 | 118.57 | 117.97 | 117.97 | 8,734 | -0.86(-0.73%) |
Sep 24, 2019 | 120.80 | 120.85 | 118.67 | 118.84 | 21,201 | -1.50(-1.25%) |
Sep 23, 2019 | 121.59 | 122.32 | 120.34 | 120.34 | 36,454 | -1.18(-0.97%) |
Sep 20, 2019 | 120.63 | 122.23 | 120.63 | 121.52 | 9,263 | +0.90(+0.75%) |
Sep 19, 2019 | 119.91 | 121.08 | 119.91 | 120.62 | 10,178 | +0.44(+0.37%) |
Sep 18, 2019 | 120.76 | 120.92 | 119.18 | 120.17 | 15,643 | -0.77(-0.63%) |
Sep 17, 2019 | 120.17 | 121.16 | 120.04 | 120.94 | 11,795 | +0.79(+0.65%) |
Sep 16, 2019 | 119.77 | 120.67 | 119.45 | 120.16 | 33,783 | +0.23(+0.19%) |
Sep 13, 2019 | 119.69 | 120.81 | 119.69 | 119.93 | 23,107 | +0.08(+0.07%) |
Sep 12, 2019 | 120.05 | 120.50 | 119.59 | 119.85 | 28,063 | -0.13(-0.11%) |
Sep 11, 2019 | 119.58 | 120.29 | 119.32 | 119.98 | 22,961 | +0.85(+0.71%) |
Sep 10, 2019 | 118.16 | 119.18 | 117.36 | 119.13 | 19,189 | +0.37(+0.31%) |
Sep 09, 2019 | 119.43 | 119.43 | 118.16 | 118.76 | 33,390 | -1.09(-0.91%) |
Sep 06, 2019 | 119.83 | 120.39 | 119.50 | 119.85 | 24,735 | -0.40(-0.34%) |
Sep 05, 2019 | 119.90 | 120.66 | 119.82 | 120.25 | 9,490 | +0.81(+0.67%) |
Sep 04, 2019 | 120.13 | 120.13 | 118.90 | 119.45 | 6,259 | +0.20(+0.17%) |
Sep 03, 2019 | 120.17 | 120.85 | 119.19 | 119.25 | 12,746 | -1.64(-1.36%) |
Aug 30, 2019 | 121.19 | 121.90 | 120.70 | 120.89 | 7,023 | -0.87(-0.71%) |
Aug 29, 2019 | 121.91 | 122.45 | 121.31 | 121.76 | 24,310 | +0.74(+0.61%) |
Aug 28, 2019 | 120.52 | 121.83 | 120.52 | 121.02 | 8,193 | +0.22(+0.18%) |
Aug 27, 2019 | 121.05 | 121.32 | 120.38 | 120.80 | 3,034 | -0.53(-0.43%) |
Aug 26, 2019 | 121.62 | 121.66 | 121.13 | 121.32 | 5,292 | +0.71(+0.59%) |
Aug 23, 2019 | 122.67 | 123.43 | 120.36 | 120.62 | 11,095 | -2.98(-2.41%) |
Aug 22, 2019 | 124.56 | 124.56 | 122.39 | 123.59 | 9,029 | -0.45(-0.36%) |
Aug 21, 2019 | 123.75 | 124.13 | 123.56 | 124.05 | 4,104 | +1.10(+0.89%) |
Aug 20, 2019 | 122.65 | 124.09 | 122.65 | 122.94 | 11,923 | -1.60(-1.29%) |
Aug 19, 2019 | 124.87 | 124.87 | 123.73 | 124.55 | 7,929 | +1.24(+1.00%) |
Aug 16, 2019 | 121.80 | 123.50 | 121.80 | 123.31 | 5,904 | +2.05(+1.69%) |
Aug 15, 2019 | 122.00 | 122.00 | 121.16 | 121.25 | 10,399 | +0.06(+0.05%) |
Aug 14, 2019 | 122.68 | 122.71 | 121.15 | 121.20 | 9,175 | -2.26(-1.83%) |
Aug 13, 2019 | 123.92 | 124.43 | 123.16 | 123.46 | 8,802 | +1.10(+0.90%) |
Aug 12, 2019 | 122.58 | 123.45 | 122.01 | 122.36 | 5,906 | -0.88(-0.72%) |
Aug 09, 2019 | 122.76 | 123.89 | 121.81 | 123.24 | 6,514 | -0.61(-0.49%) |
Aug 08, 2019 | 122.59 | 123.97 | 122.59 | 123.85 | 10,162 | +1.86(+1.52%) |
Aug 07, 2019 | 121.30 | 122.46 | 119.87 | 121.99 | 15,725 | +0.15(+0.12%) |
Aug 06, 2019 | 120.67 | 121.86 | 120.25 | 121.84 | 13,332 | +1.61(+1.34%) |
Aug 05, 2019 | 121.90 | 122.04 | 119.66 | 120.23 | 11,936 | -3.47(-2.80%) |
Aug 02, 2019 | 124.37 | 124.37 | 123.02 | 123.70 | 16,897 | -0.94(-0.76%) |
Aug 01, 2019 | 124.18 | 126.57 | 124.15 | 124.64 | 12,843 | +0.72(+0.58%) |
Jul 31, 2019 | 124.10 | 125.47 | 122.93 | 123.93 | 5,672 | -0.43(-0.35%) |
Jul 30, 2019 | 123.50 | 124.40 | 123.50 | 124.36 | 8,691 | +1.15(+0.93%) |
Jul 29, 2019 | 122.25 | 123.30 | 121.99 | 123.21 | 8,594 | -0.04(-0.03%) |
Jul 26, 2019 | 123.06 | 123.33 | 122.55 | 123.25 | 8,652 | +0.89(+0.73%) |
Jul 25, 2019 | 122.85 | 123.25 | 122.36 | 122.36 | 8,588 | -1.32(-1.06%) |
Jul 24, 2019 | 123.29 | 123.76 | 122.32 | 123.67 | 6,990 | +0.24(+0.19%) |
Jul 23, 2019 | 123.34 | 123.69 | 123.00 | 123.44 | 6,373 | +0.55(+0.45%) |
Jul 22, 2019 | 122.62 | 123.66 | 122.62 | 122.89 | 9,541 | +0.38(+0.31%) |
Jul 19, 2019 | 124.66 | 124.66 | 122.50 | 122.50 | 11,808 | -1.63(-1.31%) |
Jul 18, 2019 | 123.40 | 124.38 | 123.27 | 124.13 | 7,950 | +0.86(+0.70%) |
Jul 17, 2019 | 123.22 | 123.95 | 123.22 | 123.27 | 5,285 | +0.33(+0.27%) |
Jul 16, 2019 | 124.21 | 124.21 | 122.94 | 122.94 | 8,015 | -0.94(-0.76%) |
Jul 15, 2019 | 123.03 | 124.28 | 122.80 | 123.88 | 7,985 | +1.17(+0.95%) |
Jul 12, 2019 | 123.55 | 123.55 | 122.41 | 122.71 | 11,808 | -1.83(-1.47%) |
Jul 11, 2019 | 126.38 | 126.38 | 123.44 | 124.54 | 34,638 | -1.71(-1.35%) |
Jul 10, 2019 | 126.92 | 127.49 | 125.24 | 126.25 | 22,443 | -0.49(-0.39%) |
Jul 09, 2019 | 125.01 | 126.75 | 125.01 | 126.74 | 18,654 | +1.84(+1.47%) |
Jul 08, 2019 | 126.52 | 126.52 | 124.56 | 124.90 | 9,650 | -2.36(-1.85%) |
Jul 05, 2019 | 127.95 | 128.63 | 127.11 | 127.26 | 7,125 | -1.49(-1.16%) |
Jul 03, 2019 | 128.56 | 128.75 | 127.86 | 128.75 | 11,197 | +0.84(+0.65%) |
Jul 02, 2019 | 127.66 | 127.92 | 127.06 | 127.92 | 11,999 | +0.28(+0.22%) |
Jul 01, 2019 | 127.71 | 128.68 | 127.26 | 127.63 | 15,199 | +0.93(+0.74%) |
Jun 28, 2019 | 125.30 | 126.71 | 125.30 | 126.70 | 5,496 | +1.73(+1.38%) |
Jun 27, 2019 | 124.23 | 125.12 | 124.23 | 124.97 | 4,985 | +1.10(+0.89%) |
Jun 26, 2019 | 124.43 | 125.04 | 123.53 | 123.87 | 10,694 | -0.68(-0.54%) |
Jun 25, 2019 | 125.49 | 126.17 | 124.28 | 124.55 | 31,346 | +0.98(+0.79%) |
Jun 24, 2019 | 125.19 | 125.19 | 123.43 | 123.56 | 12,237 | -2.23(-1.77%) |
Jun 21, 2019 | 124.44 | 125.79 | 123.65 | 125.79 | 9,364 | +0.96(+0.77%) |
Jun 20, 2019 | 125.06 | 126.02 | 123.87 | 124.83 | 12,580 | +1.03(+0.83%) |
Jun 19, 2019 | 123.04 | 123.83 | 122.89 | 123.80 | 13,991 | +1.66(+1.36%) |
Jun 18, 2019 | 121.09 | 122.64 | 121.09 | 122.14 | 25,225 | +1.98(+1.65%) |
Jun 17, 2019 | 118.82 | 120.26 | 118.82 | 120.16 | 6,176 | +2.09(+1.77%) |
Jun 14, 2019 | 121.09 | 121.09 | 118.01 | 118.06 | 12,520 | -1.36(-1.14%) |
Jun 13, 2019 | 119.40 | 119.43 | 118.83 | 119.43 | 11,402 | +0.49(+0.41%) |
Jun 12, 2019 | 118.10 | 119.10 | 118.10 | 118.94 | 9,370 | +0.74(+0.62%) |
Jun 11, 2019 | 118.97 | 119.01 | 118.20 | 118.20 | 5,669 | -0.33(-0.28%) |
Jun 10, 2019 | 119.55 | 119.55 | 118.53 | 118.53 | 14,362 | -0.22(-0.18%) |
Jun 07, 2019 | 117.51 | 118.78 | 117.20 | 118.75 | 16,592 | +1.92(+1.64%) |
Jun 06, 2019 | 117.76 | 118.39 | 116.63 | 116.83 | 23,768 | -0.85(-0.72%) |
Jun 05, 2019 | 117.46 | 117.87 | 116.90 | 117.68 | 13,405 | +0.49(+0.42%) |
Jun 04, 2019 | 116.02 | 117.22 | 115.40 | 117.19 | 45,311 | +2.05(+1.78%) |
Jun 03, 2019 | 114.63 | 116.47 | 114.63 | 115.14 | 29,893 | +0.70(+0.61%) |
May 31, 2019 | 114.62 | 115.23 | 114.30 | 114.44 | 12,520 | -1.45(-1.25%) |
May 30, 2019 | 115.39 | 115.89 | 115.00 | 115.89 | 23,996 | +0.61(+0.53%) |
May 29, 2019 | 116.17 | 116.17 | 114.68 | 115.28 | 10,527 | -1.94(-1.66%) |
May 28, 2019 | 118.66 | 119.23 | 117.15 | 117.23 | 14,217 | -1.15(-0.97%) |
May 24, 2019 | 119.38 | 119.48 | 118.38 | 118.38 | 170,707 | +0.28(+0.24%) |
May 23, 2019 | 117.66 | 118.09 | 116.90 | 118.09 | 23,991 | -0.90(-0.76%) |
May 22, 2019 | 117.62 | 119.20 | 117.49 | 119.00 | 10,658 | +0.68(+0.57%) |
May 21, 2019 | 117.14 | 118.70 | 117.14 | 118.32 | 7,926 | +1.74(+1.49%) |
May 20, 2019 | 117.21 | 117.21 | 116.38 | 116.58 | 12,507 | -1.35(-1.14%) |
May 17, 2019 | 117.97 | 119.34 | 117.92 | 117.92 | 8,245 | -0.94(-0.79%) |
May 16, 2019 | 117.62 | 119.58 | 117.62 | 118.87 | 19,245 | +1.50(+1.28%) |
May 15, 2019 | 115.49 | 117.50 | 115.49 | 117.36 | 9,700 | +1.27(+1.09%) |
May 14, 2019 | 115.05 | 116.60 | 115.05 | 116.10 | 7,543 | +1.49(+1.30%) |
May 13, 2019 | 116.19 | 116.20 | 114.28 | 114.61 | 29,153 | -3.90(-3.29%) |
May 10, 2019 | 118.63 | 118.78 | 116.11 | 118.50 | 16,388 | -0.84(-0.70%) |
May 09, 2019 | 118.58 | 119.62 | 116.93 | 119.34 | 17,899 | +0.34(+0.29%) |
May 08, 2019 | 119.41 | 119.91 | 118.74 | 119.00 | 11,637 | -0.65(-0.54%) |
May 07, 2019 | 121.66 | 121.66 | 118.78 | 119.64 | 20,072 | -3.27(-2.66%) |
May 06, 2019 | 120.38 | 123.11 | 120.38 | 122.92 | 29,524 | +0.27(+0.22%) |
May 03, 2019 | 120.75 | 122.65 | 120.75 | 122.65 | 25,651 | +2.02(+1.68%) |
May 02, 2019 | 120.51 | 121.05 | 119.59 | 120.63 | 16,774 | +0.57(+0.47%) |
May 01, 2019 | 120.98 | 121.58 | 119.89 | 120.06 | 9,568 | -1.05(-0.87%) |
Apr 30, 2019 | 121.63 | 121.87 | 120.10 | 121.11 | 8,873 | -0.63(-0.52%) |
Apr 29, 2019 | 120.72 | 122.09 | 120.72 | 121.74 | 8,805 | +0.56(+0.46%) |
Apr 26, 2019 | 120.50 | 121.28 | 119.85 | 121.18 | 13,640 | +0.16(+0.13%) |
Apr 25, 2019 | 118.57 | 121.04 | 118.44 | 121.02 | 21,338 | +1.72(+1.44%) |
Apr 24, 2019 | 120.45 | 120.45 | 118.83 | 119.30 | 13,784 | -1.18(-0.98%) |
Apr 23, 2019 | 118.31 | 120.82 | 118.00 | 120.48 | 37,429 | +2.65(+2.25%) |
Apr 22, 2019 | 117.61 | 118.90 | 117.25 | 117.83 | 37,439 | -0.25(-0.22%) |
Apr 18, 2019 | 119.39 | 120.05 | 116.44 | 118.08 | 44,687 | -0.89(-0.74%) |
Apr 17, 2019 | 124.23 | 124.23 | 118.28 | 118.97 | 32,777 | -5.25(-4.23%) |
Apr 16, 2019 | 126.55 | 126.94 | 123.98 | 124.22 | 12,759 | -1.38(-1.10%) |
Apr 15, 2019 | 126.35 | 126.35 | 124.80 | 125.60 | 4,818 | -0.48(-0.38%) |
Apr 12, 2019 | 128.48 | 128.48 | 126.01 | 126.08 | 16,592 | -0.83(-0.65%) |
Apr 11, 2019 | 129.53 | 129.53 | 126.60 | 126.90 | 9,041 | -2.32(-1.80%) |
Apr 10, 2019 | 128.20 | 129.37 | 128.20 | 129.23 | 3,097 | +1.48(+1.16%) |
Apr 09, 2019 | 128.83 | 129.18 | 127.54 | 127.75 | 12,927 | -1.70(-1.31%) |
Apr 08, 2019 | 130.30 | 130.30 | 127.91 | 129.45 | 10,681 | -0.41(-0.32%) |
Apr 05, 2019 | 128.86 | 129.91 | 128.86 | 129.86 | 16,388 | +2.02(+1.58%) |
Apr 04, 2019 | 128.50 | 128.75 | 127.09 | 127.84 | 5,289 | -0.65(-0.51%) |
Apr 03, 2019 | 128.56 | 128.78 | 127.90 | 128.49 | 10,482 | +0.39(+0.31%) |
Apr 02, 2019 | 126.94 | 128.37 | 126.94 | 128.09 | 6,927 | +0.98(+0.77%) |
Apr 01, 2019 | 126.98 | 127.64 | 126.95 | 127.11 | 6,950 | +0.88(+0.70%) |
Mar 29, 2019 | 125.02 | 126.26 | 125.02 | 126.23 | 7,430 | +2.50(+2.02%) |
Mar 28, 2019 | 123.31 | 124.26 | 123.16 | 123.72 | 5,600 | +0.69(+0.56%) |
Mar 27, 2019 | 125.28 | 125.28 | 122.41 | 123.03 | 6,775 | -1.99(-1.59%) |
Mar 26, 2019 | 124.08 | 125.39 | 124.08 | 125.03 | 23,693 | +1.74(+1.41%) |
Mar 25, 2019 | 123.50 | 123.66 | 121.76 | 123.29 | 14,314 | +0.08(+0.06%) |
Mar 22, 2019 | 125.98 | 126.40 | 123.13 | 123.21 | 25,448 | -3.73(-2.94%) |
Mar 21, 2019 | 125.19 | 126.98 | 125.19 | 126.94 | 24,944 | -0.57(-0.45%) |
Mar 20, 2019 | 128.04 | 128.46 | 126.78 | 127.51 | 9,444 | -0.69(-0.54%) |
Mar 19, 2019 | 128.03 | 128.75 | 128.03 | 128.20 | 13,072 | +0.04(+0.03%) |
Mar 18, 2019 | 128.84 | 129.28 | 127.51 | 128.16 | 21,481 | -0.86(-0.67%) |
Mar 15, 2019 | 128.86 | 129.23 | 128.30 | 129.03 | 11,299 | +1.15(+0.90%) |
Mar 14, 2019 | 128.77 | 128.77 | 127.50 | 127.88 | 21,377 | -0.25(-0.19%) |
Mar 13, 2019 | 126.64 | 128.36 | 126.64 | 128.12 | 9,060 | +1.65(+1.30%) |
Mar 12, 2019 | 125.39 | 126.84 | 125.39 | 126.47 | 14,371 | +1.14(+0.91%) |
Mar 11, 2019 | 122.79 | 125.35 | 122.79 | 125.33 | 30,566 | +2.68(+2.19%) |
Mar 08, 2019 | 122.32 | 122.76 | 121.51 | 122.65 | 35,424 | -0.51(-0.41%) |
Mar 07, 2019 | 123.91 | 123.99 | 122.61 | 123.16 | 19,366 | -0.83(-0.67%) |
Mar 06, 2019 | 126.65 | 126.65 | 123.92 | 123.99 | 14,370 | -3.47(-2.72%) |
Mar 05, 2019 | 127.42 | 128.62 | 127.42 | 127.45 | 9,295 | -0.35(-0.28%) |
Mar 04, 2019 | 130.13 | 130.46 | 126.82 | 127.81 | 8,820 | -1.96(-1.51%) |
Mar 01, 2019 | 128.50 | 129.83 | 128.50 | 129.77 | 11,299 | +1.95(+1.53%) |
Feb 28, 2019 | 128.93 | 128.93 | 127.59 | 127.82 | 7,809 | -1.80(-1.39%) |
Feb 27, 2019 | 127.71 | 129.82 | 127.71 | 129.62 | 11,123 | +2.35(+1.84%) |
Feb 26, 2019 | 127.14 | 128.05 | 127.14 | 127.27 | 9,832 | -0.13(-0.10%) |
Feb 25, 2019 | 126.86 | 127.71 | 126.86 | 127.39 | 21,678 | +1.55(+1.23%) |
Feb 22, 2019 | 123.89 | 125.93 | 123.89 | 125.84 | 15,269 | +2.03(+1.64%) |
Feb 21, 2019 | 125.58 | 125.58 | 123.52 | 123.81 | 9,484 | -2.13(-1.69%) |
Feb 20, 2019 | 126.55 | 126.55 | 125.02 | 125.94 | 14,418 | -0.25(-0.19%) |
Feb 19, 2019 | 126.42 | 127.04 | 126.17 | 126.19 | 25,430 | -0.75(-0.59%) |
Feb 15, 2019 | 125.85 | 126.98 | 125.85 | 126.93 | 7,532 | +1.50(+1.20%) |
Feb 14, 2019 | 124.75 | 125.78 | 124.75 | 125.43 | 10,373 | +0.66(+0.53%) |
Feb 13, 2019 | 124.14 | 125.17 | 124.14 | 124.77 | 8,739 | +0.74(+0.59%) |
Feb 12, 2019 | 123.24 | 124.04 | 122.73 | 124.04 | 5,760 | +1.59(+1.30%) |
Feb 11, 2019 | 122.26 | 122.68 | 122.14 | 122.44 | 5,088 | +0.55(+0.45%) |
Feb 08, 2019 | 121.57 | 121.89 | 120.77 | 121.89 | 13,640 | -0.04(-0.03%) |
Feb 07, 2019 | 123.96 | 123.96 | 121.42 | 121.93 | 15,281 | -2.57(-2.07%) |
Feb 06, 2019 | 124.70 | 124.95 | 124.15 | 124.51 | 12,777 | -0.28(-0.23%) |
Feb 05, 2019 | 125.56 | 126.18 | 124.46 | 124.79 | 27,295 | -0.53(-0.42%) |
Feb 04, 2019 | 125.71 | 125.71 | 124.41 | 125.32 | 11,785 | -0.72(-0.57%) |
Feb 01, 2019 | 125.25 | 126.15 | 125.11 | 126.04 | 12,927 | +0.52(+0.42%) |
Jan 31, 2019 | 123.68 | 125.52 | 123.65 | 125.52 | 10,499 | +1.79(+1.45%) |
Jan 30, 2019 | 122.55 | 123.97 | 121.36 | 123.73 | 15,781 | +1.06(+0.86%) |
Jan 29, 2019 | 122.49 | 123.10 | 121.78 | 122.67 | 14,795 | -0.35(-0.29%) |
Jan 28, 2019 | 123.85 | 123.85 | 122.20 | 123.02 | 17,317 | -1.78(-1.42%) |
Jan 25, 2019 | 123.52 | 124.94 | 123.50 | 124.80 | 10,993 | +1.69(+1.37%) |
Jan 24, 2019 | 122.82 | 123.30 | 122.64 | 123.11 | 15,223 | -0.13(-0.10%) |
Jan 23, 2019 | 124.12 | 125.03 | 121.90 | 123.24 | 23,803 | -0.15(-0.12%) |
Jan 22, 2019 | 124.97 | 124.97 | 122.78 | 123.39 | 33,061 | -2.04(-1.63%) |
Jan 18, 2019 | 124.55 | 125.43 | 123.61 | 125.43 | 60,872 | +1.53(+1.24%) |
Jan 17, 2019 | 122.78 | 124.66 | 122.78 | 123.90 | 26,008 | +1.66(+1.36%) |
Jan 16, 2019 | 122.95 | 124.11 | 122.09 | 122.24 | 22,452 | -0.24(-0.20%) |
Jan 15, 2019 | 120.14 | 122.80 | 120.14 | 122.48 | 19,077 | +2.04(+1.70%) |
Jan 14, 2019 | 121.04 | 121.04 | 120.27 | 120.44 | 10,403 | -1.71(-1.40%) |
Jan 11, 2019 | 121.92 | 122.31 | 121.20 | 122.15 | 9,568 | +0.08(+0.06%) |
Jan 10, 2019 | 120.07 | 122.10 | 119.62 | 122.07 | 15,486 | +1.55(+1.29%) |
Jan 09, 2019 | 120.49 | 121.12 | 119.90 | 120.52 | 12,484 | +0.74(+0.62%) |
Jan 08, 2019 | 119.51 | 119.89 | 117.28 | 119.78 | 40,774 | +1.68(+1.42%) |
Jan 07, 2019 | 115.76 | 118.97 | 115.76 | 118.10 | 30,688 | +2.71(+2.35%) |
Jan 04, 2019 | 111.40 | 115.67 | 111.40 | 115.39 | 9,364 | +5.41(+4.92%) |
Jan 03, 2019 | 111.11 | 111.96 | 109.85 | 109.98 | 53,020 | +0.79(+0.72%) |