Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 113.84 | 121.71 | 113.56 | 121.39 | 6,803,895 | +4.27(+3.64%) |
Feb 27, 2020 | 114.54 | 124.60 | 112.05 | 117.12 | 7,107,717 | -0.07(-0.06%) |
Feb 26, 2020 | 123.14 | 124.48 | 116.86 | 117.19 | 5,088,198 | -3.79(-3.14%) |
Feb 25, 2020 | 132.60 | 132.66 | 120.40 | 120.98 | 5,258,859 | -10.48(-7.97%) |
Feb 24, 2020 | 133.46 | 133.95 | 130.87 | 131.47 | 3,277,262 | -8.20(-5.87%) |
Feb 21, 2020 | 141.75 | 141.89 | 138.98 | 139.66 | 1,905,554 | -3.51(-2.45%) |
Feb 20, 2020 | 143.85 | 145.19 | 142.62 | 143.18 | 1,312,352 | -0.77(-0.53%) |
Feb 19, 2020 | 140.95 | 144.22 | 140.95 | 143.95 | 2,068,731 | +2.62(+1.86%) |
Feb 18, 2020 | 140.63 | 142.22 | 140.63 | 141.32 | 2,413,007 | +0.04(+0.03%) |
Feb 14, 2020 | 143.31 | 143.68 | 140.31 | 141.28 | 2,503,680 | -1.78(-1.24%) |
Feb 13, 2020 | 145.72 | 145.80 | 143.00 | 143.06 | 1,983,372 | -3.96(-2.69%) |
Feb 12, 2020 | 144.35 | 147.20 | 144.35 | 147.02 | 1,623,917 | +3.50(+2.44%) |
Feb 11, 2020 | 142.23 | 145.23 | 141.60 | 143.52 | 1,498,680 | +1.42(+1.00%) |
Feb 10, 2020 | 139.44 | 142.21 | 138.90 | 142.09 | 1,199,738 | +1.62(+1.15%) |
Feb 07, 2020 | 141.29 | 141.77 | 139.22 | 140.47 | 1,761,458 | -2.10(-1.47%) |
Feb 06, 2020 | 144.59 | 145.16 | 142.14 | 142.57 | 1,093,130 | -1.45(-1.01%) |
Feb 05, 2020 | 145.98 | 146.42 | 143.63 | 144.02 | 1,920,245 | +0.30(+0.21%) |
Feb 04, 2020 | 140.87 | 144.54 | 140.09 | 143.72 | 1,858,230 | +5.77(+4.18%) |
Feb 03, 2020 | 138.16 | 140.85 | 137.35 | 137.95 | 1,566,660 | +1.38(+1.01%) |
Jan 31, 2020 | 138.60 | 138.70 | 135.48 | 136.56 | 2,123,185 | -3.17(-2.27%) |
Jan 30, 2020 | 137.03 | 139.96 | 135.37 | 139.73 | 1,895,925 | +0.68(+0.49%) |
Jan 29, 2020 | 137.97 | 139.66 | 136.88 | 139.05 | 1,323,706 | +1.33(+0.96%) |
Jan 28, 2020 | 135.25 | 138.25 | 134.87 | 137.72 | 2,008,593 | +3.17(+2.36%) |
Jan 27, 2020 | 134.29 | 136.15 | 130.03 | 134.56 | 2,707,874 | -2.94(-2.14%) |
Jan 24, 2020 | 141.35 | 141.40 | 136.35 | 137.50 | 2,126,467 | -3.84(-2.72%) |
Jan 23, 2020 | 138.88 | 141.44 | 137.72 | 141.34 | 1,910,745 | +0.82(+0.58%) |
Jan 22, 2020 | 141.38 | 143.52 | 140.16 | 140.52 | 1,329,691 | -0.24(-0.17%) |
Jan 21, 2020 | 144.38 | 144.74 | 139.84 | 140.77 | 2,827,723 | -5.74(-3.92%) |
Jan 17, 2020 | 145.47 | 146.87 | 144.38 | 146.51 | 1,085,899 | +1.21(+0.83%) |
Jan 16, 2020 | 144.29 | 145.32 | 143.82 | 145.30 | 825,070 | +1.68(+1.17%) |
Jan 15, 2020 | 143.11 | 144.45 | 142.99 | 143.62 | 820,341 | +0.15(+0.10%) |
Jan 14, 2020 | 142.76 | 143.95 | 142.46 | 143.48 | 968,910 | +0.34(+0.24%) |
Jan 13, 2020 | 142.12 | 143.31 | 141.91 | 143.14 | 1,012,813 | +1.38(+0.97%) |
Jan 10, 2020 | 142.55 | 142.91 | 141.43 | 141.76 | 869,806 | -1.03(-0.72%) |
Jan 09, 2020 | 143.78 | 143.91 | 142.55 | 142.79 | 1,228,598 | -0.27(-0.19%) |
Jan 08, 2020 | 141.51 | 143.94 | 141.11 | 143.07 | 1,448,934 | +1.75(+1.23%) |
Jan 07, 2020 | 143.08 | 143.55 | 141.07 | 141.32 | 2,126,233 | -2.34(-1.63%) |
Jan 06, 2020 | 144.21 | 144.30 | 142.56 | 143.66 | 2,233,969 | -1.88(-1.29%) |
Jan 03, 2020 | 145.47 | 146.28 | 145.03 | 145.54 | 2,171,080 | -2.16(-1.47%) |
Jan 02, 2020 | 147.72 | 148.79 | 147.26 | 147.71 | 1,954,417 | +0.06(+0.04%) |
Dec 31, 2019 | 147.90 | 148.65 | 147.05 | 147.65 | 1,216,354 | -0.43(-0.29%) |
Dec 30, 2019 | 149.18 | 149.42 | 147.47 | 148.08 | 841,245 | -0.84(-0.56%) |
Dec 27, 2019 | 149.55 | 149.56 | 148.72 | 148.92 | 645,919 | -0.39(-0.26%) |
Dec 26, 2019 | 147.97 | 149.34 | 147.76 | 149.31 | 708,827 | +1.59(+1.08%) |
Dec 24, 2019 | 147.40 | 148.56 | 146.90 | 147.72 | 685,404 | +0.25(+0.17%) |
Dec 23, 2019 | 147.23 | 148.10 | 146.86 | 147.47 | 885,729 | +0.43(+0.29%) |
Dec 20, 2019 | 147.50 | 147.77 | 144.81 | 147.04 | 2,926,533 | +0.74(+0.51%) |
Dec 19, 2019 | 145.44 | 146.68 | 145.44 | 146.30 | 1,938,119 | +0.48(+0.33%) |
Dec 18, 2019 | 145.20 | 145.98 | 144.68 | 145.82 | 1,232,392 | +0.62(+0.43%) |
Dec 17, 2019 | 144.17 | 145.58 | 144.00 | 145.19 | 1,283,707 | +0.98(+0.68%) |
Dec 16, 2019 | 143.92 | 145.23 | 143.39 | 144.21 | 1,336,970 | +1.70(+1.19%) |
Dec 13, 2019 | 141.43 | 142.79 | 140.71 | 142.51 | 1,656,642 | +1.03(+0.73%) |
Dec 12, 2019 | 139.08 | 141.96 | 138.78 | 141.48 | 1,510,303 | +2.29(+1.65%) |
Dec 11, 2019 | 137.75 | 139.68 | 137.29 | 139.19 | 1,465,379 | +2.13(+1.55%) |
Dec 10, 2019 | 137.57 | 138.36 | 136.70 | 137.06 | 1,195,988 | -0.76(-0.55%) |
Dec 09, 2019 | 138.67 | 138.99 | 137.79 | 137.82 | 846,167 | -0.92(-0.66%) |
Dec 06, 2019 | 137.78 | 139.16 | 137.48 | 138.74 | 1,383,629 | +1.94(+1.42%) |
Dec 05, 2019 | 136.48 | 136.99 | 136.03 | 136.80 | 1,016,959 | +1.01(+0.75%) |
Dec 04, 2019 | 135.00 | 136.34 | 134.93 | 135.78 | 1,179,201 | +0.68(+0.51%) |
Dec 03, 2019 | 135.43 | 135.67 | 134.32 | 135.10 | 1,169,659 | -1.82(-1.33%) |
Dec 02, 2019 | 137.17 | 137.30 | 136.39 | 136.93 | 1,438,011 | +0.07(+0.05%) |
Nov 29, 2019 | 137.26 | 138.21 | 136.56 | 136.86 | 770,836 | -0.96(-0.69%) |
Nov 27, 2019 | 136.68 | 138.21 | 136.60 | 137.81 | 1,397,064 | +3.43(+2.55%) |
Nov 26, 2019 | 134.70 | 136.80 | 133.91 | 134.38 | 1,812,876 | -0.16(-0.12%) |
Nov 25, 2019 | 133.58 | 135.05 | 133.19 | 134.54 | 1,458,929 | +1.69(+1.27%) |
Nov 22, 2019 | 130.28 | 133.11 | 129.53 | 132.85 | 1,337,887 | +3.19(+2.46%) |
Nov 21, 2019 | 129.84 | 130.19 | 128.07 | 129.66 | 1,022,841 | +0.26(+0.20%) |
Nov 20, 2019 | 130.52 | 131.22 | 127.98 | 129.40 | 1,444,612 | -2.22(-1.69%) |
Nov 19, 2019 | 132.25 | 132.46 | 131.39 | 131.62 | 1,021,707 | -0.20(-0.15%) |
Nov 18, 2019 | 131.33 | 132.44 | 131.19 | 131.82 | 1,614,530 | +0.16(+0.12%) |
Nov 15, 2019 | 131.08 | 132.09 | 130.36 | 131.67 | 1,411,295 | +0.94(+0.72%) |
Nov 14, 2019 | 129.63 | 130.94 | 129.16 | 130.73 | 1,274,410 | +0.87(+0.67%) |
Nov 13, 2019 | 128.47 | 130.05 | 127.78 | 129.85 | 1,344,138 | +1.09(+0.84%) |
Nov 12, 2019 | 128.41 | 130.43 | 128.26 | 128.76 | 1,405,059 | +0.76(+0.59%) |
Nov 11, 2019 | 128.49 | 128.67 | 127.11 | 128.01 | 1,320,182 | -1.41(-1.09%) |
Nov 08, 2019 | 129.07 | 129.61 | 128.23 | 129.42 | 1,050,134 | +0.14(+0.11%) |
Nov 07, 2019 | 128.78 | 130.33 | 128.29 | 129.28 | 1,700,198 | +0.47(+0.36%) |
Nov 06, 2019 | 129.63 | 129.97 | 128.00 | 128.81 | 1,727,259 | -1.08(-0.83%) |
Nov 05, 2019 | 124.37 | 130.50 | 124.12 | 129.89 | 3,682,364 | +3.43(+2.71%) |
Nov 04, 2019 | 125.20 | 126.85 | 123.85 | 126.46 | 2,290,049 | +2.02(+1.62%) |
Nov 01, 2019 | 124.60 | 125.45 | 123.33 | 124.44 | 1,681,059 | +1.49(+1.21%) |
Oct 31, 2019 | 122.38 | 123.24 | 121.18 | 122.95 | 1,543,886 | +0.11(+0.09%) |
Oct 30, 2019 | 122.78 | 123.35 | 121.17 | 122.85 | 958,927 | -0.09(-0.07%) |
Oct 29, 2019 | 123.17 | 123.56 | 121.97 | 122.94 | 1,264,974 | -0.07(-0.06%) |
Oct 28, 2019 | 122.45 | 123.15 | 121.58 | 123.00 | 1,046,855 | +0.41(+0.33%) |
Oct 25, 2019 | 120.25 | 123.12 | 120.25 | 122.59 | 1,404,399 | +1.83(+1.51%) |
Oct 24, 2019 | 120.41 | 121.11 | 119.37 | 120.77 | 1,396,813 | +0.79(+0.66%) |
Oct 23, 2019 | 118.01 | 120.16 | 117.58 | 119.98 | 1,493,167 | +1.40(+1.18%) |
Oct 22, 2019 | 119.14 | 119.52 | 118.39 | 118.58 | 1,785,552 | -0.92(-0.77%) |
Oct 21, 2019 | 118.79 | 119.89 | 118.44 | 119.51 | 1,891,562 | +1.89(+1.61%) |
Oct 18, 2019 | 116.98 | 117.95 | 115.58 | 117.61 | 1,479,534 | +0.47(+0.40%) |
Oct 17, 2019 | 117.38 | 118.27 | 116.93 | 117.14 | 1,014,564 | -0.51(-0.43%) |
Oct 16, 2019 | 117.74 | 118.24 | 116.92 | 117.65 | 1,130,471 | -0.02(-0.02%) |
Oct 15, 2019 | 116.91 | 118.25 | 116.87 | 117.67 | 984,389 | +0.98(+0.84%) |
Oct 14, 2019 | 117.36 | 117.77 | 115.98 | 116.69 | 1,096,303 | -1.05(-0.89%) |
Oct 11, 2019 | 116.33 | 118.83 | 115.65 | 117.74 | 1,884,746 | +2.91(+2.53%) |
Oct 10, 2019 | 115.20 | 116.44 | 114.33 | 114.83 | 1,756,216 | -0.29(-0.25%) |
Oct 09, 2019 | 115.22 | 115.68 | 113.92 | 115.12 | 1,501,252 | +0.80(+0.70%) |
Oct 08, 2019 | 114.84 | 115.55 | 113.53 | 114.33 | 1,771,528 | -1.49(-1.28%) |
Oct 07, 2019 | 116.67 | 117.28 | 115.50 | 115.81 | 1,782,357 | -1.61(-1.37%) |
Oct 04, 2019 | 116.55 | 117.58 | 116.20 | 117.43 | 1,969,658 | +1.79(+1.55%) |
Oct 03, 2019 | 116.87 | 117.25 | 115.16 | 115.64 | 2,438,608 | -1.27(-1.09%) |
Oct 02, 2019 | 118.83 | 118.83 | 116.20 | 116.91 | 2,007,020 | -2.98(-2.49%) |
Oct 01, 2019 | 121.50 | 122.82 | 119.81 | 119.89 | 1,900,124 | -0.94(-0.78%) |
Sep 30, 2019 | 117.35 | 121.07 | 117.23 | 120.84 | 2,886,412 | +3.50(+2.98%) |
Sep 27, 2019 | 119.00 | 119.51 | 116.61 | 117.34 | 3,309,628 | -0.87(-0.74%) |
Sep 26, 2019 | 118.88 | 119.40 | 117.90 | 118.21 | 2,796,375 | -1.32(-1.11%) |
Sep 25, 2019 | 119.02 | 119.86 | 117.83 | 119.53 | 3,015,486 | +0.64(+0.54%) |
Sep 24, 2019 | 122.53 | 122.53 | 118.72 | 118.89 | 2,847,629 | -3.38(-2.77%) |
Sep 23, 2019 | 122.66 | 123.20 | 121.84 | 122.28 | 3,185,181 | -1.09(-0.88%) |
Sep 20, 2019 | 125.40 | 125.78 | 123.26 | 123.36 | 3,154,109 | -2.51(-1.99%) |
Sep 19, 2019 | 126.78 | 127.62 | 125.73 | 125.87 | 1,124,297 | -0.62(-0.49%) |
Sep 18, 2019 | 126.43 | 126.77 | 125.05 | 126.49 | 1,127,388 | -0.36(-0.28%) |
Sep 17, 2019 | 126.97 | 127.70 | 126.09 | 126.85 | 905,445 | +0.08(+0.06%) |
Sep 16, 2019 | 129.03 | 129.03 | 126.48 | 126.77 | 1,348,923 | -3.41(-2.62%) |
Sep 13, 2019 | 129.20 | 131.61 | 128.79 | 130.18 | 1,202,359 | +1.44(+1.12%) |
Sep 12, 2019 | 129.71 | 130.55 | 128.63 | 128.75 | 1,111,725 | -0.56(-0.44%) |
Sep 11, 2019 | 127.66 | 129.79 | 127.11 | 129.31 | 1,661,086 | +1.36(+1.06%) |
Sep 10, 2019 | 126.31 | 127.97 | 125.02 | 127.95 | 1,295,815 | +1.73(+1.37%) |
Sep 09, 2019 | 126.10 | 126.26 | 124.71 | 126.22 | 1,328,810 | +0.47(+0.37%) |
Sep 06, 2019 | 124.85 | 126.09 | 124.41 | 125.75 | 1,152,853 | +0.94(+0.76%) |
Sep 05, 2019 | 123.28 | 125.21 | 122.34 | 124.81 | 3,027,872 | +2.69(+2.20%) |
Sep 04, 2019 | 122.04 | 122.45 | 121.37 | 122.12 | 2,543,817 | +1.38(+1.14%) |
Sep 03, 2019 | 121.39 | 121.39 | 120.12 | 120.74 | 1,950,384 | -1.74(-1.42%) |
Aug 30, 2019 | 122.71 | 123.98 | 122.22 | 122.48 | 1,932,194 | +0.32(+0.26%) |
Aug 29, 2019 | 123.59 | 123.84 | 121.82 | 122.16 | 1,751,615 | +0.38(+0.31%) |
Aug 28, 2019 | 121.61 | 122.35 | 121.12 | 121.78 | 1,947,526 | -0.01(-0.01%) |
Aug 27, 2019 | 123.41 | 123.59 | 121.70 | 121.79 | 1,250,284 | -0.86(-0.70%) |
Aug 26, 2019 | 122.84 | 123.26 | 121.81 | 122.64 | 1,300,340 | +1.10(+0.90%) |
Aug 23, 2019 | 123.64 | 124.29 | 121.13 | 121.55 | 1,786,865 | -3.00(-2.41%) |
Aug 22, 2019 | 125.17 | 125.75 | 123.36 | 124.55 | 992,115 | -0.16(-0.13%) |
Aug 21, 2019 | 127.84 | 127.91 | 124.36 | 124.70 | 1,694,758 | -1.80(-1.42%) |
Aug 20, 2019 | 125.87 | 127.39 | 125.58 | 126.50 | 1,012,142 | +0.11(+0.08%) |
Aug 19, 2019 | 126.70 | 127.04 | 125.80 | 126.39 | 1,331,843 | +1.69(+1.36%) |
Aug 16, 2019 | 123.85 | 125.13 | 123.26 | 124.70 | 1,350,797 | +2.05(+1.67%) |
Aug 15, 2019 | 124.77 | 125.15 | 121.99 | 122.65 | 2,015,227 | -0.15(-0.12%) |
Aug 14, 2019 | 126.19 | 127.71 | 122.19 | 122.79 | 2,172,874 | -5.38(-4.20%) |
Aug 13, 2019 | 126.03 | 128.97 | 125.85 | 128.18 | 1,669,455 | +2.32(+1.85%) |
Aug 12, 2019 | 127.00 | 127.54 | 125.69 | 125.85 | 2,380,938 | -2.37(-1.85%) |
Aug 09, 2019 | 127.14 | 128.73 | 125.58 | 128.22 | 2,380,424 | +2.05(+1.63%) |
Aug 08, 2019 | 124.98 | 126.87 | 124.12 | 126.17 | 1,705,527 | +2.44(+1.97%) |
Aug 07, 2019 | 122.23 | 124.79 | 120.78 | 123.73 | 2,528,766 | -0.65(-0.52%) |
Aug 06, 2019 | 122.53 | 128.21 | 122.26 | 124.38 | 4,062,452 | -1.79(-1.42%) |
Aug 05, 2019 | 129.80 | 130.23 | 125.71 | 126.17 | 3,265,893 | -5.46(-4.15%) |
Aug 02, 2019 | 132.39 | 132.85 | 131.12 | 131.63 | 1,134,996 | -0.86(-0.65%) |
Aug 01, 2019 | 134.54 | 136.00 | 132.13 | 132.49 | 1,310,650 | -2.12(-1.57%) |
Jul 31, 2019 | 136.47 | 136.71 | 133.39 | 134.61 | 1,602,901 | -1.69(-1.24%) |
Jul 30, 2019 | 135.84 | 136.94 | 135.41 | 136.31 | 978,718 | -0.41(-0.30%) |
Jul 29, 2019 | 135.47 | 137.06 | 135.00 | 136.71 | 1,150,698 | +0.93(+0.68%) |
Jul 26, 2019 | 136.77 | 136.82 | 135.44 | 135.78 | 1,275,902 | -0.44(-0.32%) |
Jul 25, 2019 | 135.19 | 137.21 | 134.85 | 136.22 | 1,441,642 | +0.90(+0.67%) |
Jul 24, 2019 | 135.60 | 136.04 | 133.34 | 135.32 | 1,787,148 | -0.87(-0.64%) |
Jul 23, 2019 | 132.93 | 136.38 | 131.76 | 136.19 | 2,363,650 | +4.48(+3.40%) |
Jul 22, 2019 | 133.10 | 133.38 | 131.06 | 131.71 | 2,064,085 | -1.62(-1.21%) |
Jul 19, 2019 | 135.75 | 135.75 | 133.23 | 133.33 | 1,600,998 | -2.00(-1.48%) |
Jul 18, 2019 | 136.18 | 136.35 | 134.25 | 135.33 | 1,650,166 | -1.39(-1.02%) |
Jul 17, 2019 | 139.34 | 139.34 | 136.64 | 136.72 | 1,270,103 | -2.63(-1.89%) |
Jul 16, 2019 | 138.42 | 139.63 | 138.04 | 139.36 | 1,057,354 | +1.14(+0.83%) |
Jul 15, 2019 | 137.54 | 138.31 | 136.38 | 138.21 | 1,710,796 | +0.22(+0.16%) |
Jul 12, 2019 | 137.68 | 138.19 | 137.11 | 137.99 | 1,092,848 | +0.63(+0.46%) |
Jul 11, 2019 | 137.70 | 137.70 | 136.20 | 137.36 | 1,333,113 | +0.32(+0.23%) |
Jul 10, 2019 | 134.97 | 137.09 | 134.56 | 137.04 | 2,021,494 | +1.99(+1.47%) |
Jul 09, 2019 | 134.20 | 135.15 | 133.44 | 135.06 | 1,867,838 | -1.72(-1.26%) |
Jul 08, 2019 | 137.21 | 137.21 | 135.54 | 136.78 | 1,204,900 | -0.69(-0.50%) |
Jul 05, 2019 | 136.38 | 137.63 | 135.17 | 137.47 | 1,316,190 | +0.25(+0.18%) |
Jul 03, 2019 | 137.26 | 137.55 | 136.58 | 137.22 | 671,989 | +0.47(+0.35%) |
Jul 02, 2019 | 136.31 | 136.75 | 134.80 | 136.74 | 1,019,033 | +0.03(+0.02%) |
Jul 01, 2019 | 137.86 | 138.33 | 136.28 | 136.71 | 1,885,905 | +0.91(+0.67%) |
Jun 28, 2019 | 134.02 | 135.97 | 133.73 | 135.80 | 3,130,304 | +1.94(+1.45%) |
Jun 27, 2019 | 131.57 | 134.39 | 131.56 | 133.87 | 1,926,854 | +2.56(+1.95%) |
Jun 26, 2019 | 129.86 | 131.90 | 129.42 | 131.31 | 1,597,356 | +2.29(+1.78%) |
Jun 25, 2019 | 132.34 | 132.36 | 128.50 | 129.02 | 1,786,918 | -3.37(-2.54%) |
Jun 24, 2019 | 133.01 | 133.57 | 132.03 | 132.39 | 1,131,369 | -0.30(-0.23%) |
Jun 21, 2019 | 132.17 | 133.63 | 131.69 | 132.69 | 2,431,146 | -0.12(-0.09%) |
Jun 20, 2019 | 132.52 | 133.99 | 132.10 | 132.80 | 1,635,017 | +1.46(+1.11%) |
Jun 19, 2019 | 130.68 | 131.50 | 129.80 | 131.34 | 1,262,735 | +0.70(+0.53%) |
Jun 18, 2019 | 130.68 | 131.94 | 129.57 | 130.64 | 1,582,224 | +2.04(+1.59%) |
Jun 17, 2019 | 129.75 | 129.82 | 128.34 | 128.60 | 1,305,352 | -0.80(-0.62%) |
Jun 14, 2019 | 129.36 | 129.74 | 127.94 | 129.41 | 901,323 | +0.06(+0.04%) |
Jun 13, 2019 | 129.00 | 130.03 | 127.81 | 129.35 | 1,152,825 | +0.89(+0.69%) |
Jun 12, 2019 | 130.56 | 131.09 | 128.44 | 128.46 | 1,223,431 | -1.76(-1.35%) |
Jun 11, 2019 | 129.85 | 131.14 | 128.95 | 130.22 | 1,433,376 | +1.71(+1.33%) |
Jun 10, 2019 | 128.87 | 130.45 | 128.23 | 128.50 | 1,358,952 | +0.22(+0.17%) |
Jun 07, 2019 | 125.36 | 128.78 | 124.88 | 128.28 | 1,506,579 | +3.80(+3.05%) |
Jun 06, 2019 | 123.54 | 124.88 | 122.90 | 124.49 | 1,400,070 | +1.02(+0.82%) |
Jun 05, 2019 | 124.44 | 124.52 | 122.40 | 123.47 | 1,469,591 | -0.61(-0.49%) |
Jun 04, 2019 | 122.26 | 124.14 | 121.50 | 124.08 | 1,855,434 | +3.70(+3.07%) |
Jun 03, 2019 | 120.77 | 121.26 | 119.51 | 120.38 | 2,338,224 | -0.47(-0.38%) |
May 31, 2019 | 119.50 | 121.55 | 118.54 | 120.85 | 2,066,071 | +0.18(+0.15%) |
May 30, 2019 | 120.72 | 121.58 | 119.86 | 120.66 | 1,153,118 | +0.22(+0.19%) |
May 29, 2019 | 119.35 | 120.64 | 118.60 | 120.44 | 1,365,591 | +0.70(+0.58%) |
May 28, 2019 | 121.15 | 121.49 | 119.68 | 119.74 | 3,315,146 | -1.26(-1.04%) |
May 24, 2019 | 120.64 | 121.72 | 120.40 | 121.00 | 1,401,829 | +1.06(+0.88%) |
May 23, 2019 | 121.95 | 122.07 | 119.58 | 119.95 | 2,300,666 | -3.27(-2.66%) |
May 22, 2019 | 124.24 | 124.60 | 123.08 | 123.22 | 1,679,946 | -1.60(-1.28%) |
May 21, 2019 | 124.13 | 125.03 | 123.50 | 124.82 | 1,845,873 | +1.51(+1.23%) |
May 20, 2019 | 124.16 | 124.97 | 122.95 | 123.31 | 1,650,566 | -2.94(-2.33%) |
May 17, 2019 | 127.44 | 128.43 | 126.21 | 126.25 | 1,714,462 | -1.54(-1.21%) |
May 16, 2019 | 127.37 | 128.54 | 126.30 | 127.79 | 1,885,514 | +0.66(+0.52%) |
May 15, 2019 | 124.20 | 127.62 | 122.74 | 127.14 | 1,978,317 | +1.89(+1.51%) |
May 14, 2019 | 122.17 | 126.31 | 121.81 | 125.25 | 2,357,394 | +3.72(+3.06%) |
May 13, 2019 | 124.86 | 125.16 | 121.24 | 121.52 | 2,480,409 | -5.50(-4.33%) |
May 10, 2019 | 126.22 | 127.41 | 123.15 | 127.02 | 4,627,927 | -3.63(-2.78%) |
May 09, 2019 | 129.16 | 131.32 | 128.06 | 130.65 | 1,984,352 | +0.68(+0.52%) |
May 08, 2019 | 129.63 | 130.56 | 128.84 | 129.97 | 1,290,786 | -0.37(-0.28%) |
May 07, 2019 | 131.31 | 132.22 | 129.29 | 130.34 | 1,604,132 | -2.51(-1.89%) |
May 06, 2019 | 132.56 | 133.25 | 131.72 | 132.84 | 1,467,562 | -2.31(-1.71%) |
May 03, 2019 | 132.88 | 135.28 | 132.39 | 135.15 | 1,116,671 | +3.13(+2.37%) |
May 02, 2019 | 133.62 | 134.10 | 130.89 | 132.01 | 1,198,179 | -1.90(-1.42%) |
May 01, 2019 | 132.89 | 135.37 | 132.66 | 133.91 | 1,692,327 | +2.35(+1.79%) |
Apr 30, 2019 | 131.49 | 131.96 | 130.46 | 131.56 | 1,306,370 | +0.43(+0.33%) |
Apr 29, 2019 | 131.59 | 132.22 | 130.98 | 131.13 | 1,186,751 | -0.46(-0.35%) |
Apr 26, 2019 | 131.40 | 132.15 | 130.74 | 131.59 | 868,326 | +0.74(+0.57%) |
Apr 25, 2019 | 130.12 | 131.35 | 129.33 | 130.85 | 960,450 | +0.19(+0.15%) |
Apr 24, 2019 | 129.86 | 131.19 | 129.86 | 130.66 | 1,278,465 | -0.77(-0.59%) |
Apr 23, 2019 | 131.43 | 131.92 | 130.62 | 131.43 | 1,075,235 | +0.41(+0.31%) |
Apr 22, 2019 | 128.89 | 131.31 | 128.58 | 131.02 | 1,225,954 | +1.40(+1.08%) |
Apr 18, 2019 | 131.87 | 131.87 | 128.74 | 129.62 | 1,429,098 | -1.47(-1.12%) |
Apr 17, 2019 | 131.42 | 132.06 | 130.82 | 131.09 | 1,152,380 | +0.13(+0.10%) |
Apr 16, 2019 | 129.61 | 131.07 | 129.58 | 130.96 | 1,016,111 | +1.38(+1.06%) |
Apr 15, 2019 | 129.71 | 130.16 | 128.36 | 129.58 | 681,697 | -0.27(-0.21%) |
Apr 12, 2019 | 128.74 | 129.94 | 128.51 | 129.85 | 1,206,780 | +1.35(+1.05%) |
Apr 11, 2019 | 128.67 | 129.05 | 127.98 | 128.50 | 1,291,161 | +0.48(+0.38%) |
Apr 10, 2019 | 128.25 | 128.44 | 127.59 | 128.02 | 1,531,185 | +0.10(+0.08%) |
Apr 09, 2019 | 129.35 | 130.14 | 127.56 | 127.93 | 1,751,360 | -2.18(-1.67%) |
Apr 08, 2019 | 129.11 | 130.15 | 128.72 | 130.10 | 1,935,659 | +0.82(+0.63%) |
Apr 05, 2019 | 127.85 | 130.01 | 127.61 | 129.28 | 2,291,929 | +1.79(+1.41%) |
Apr 04, 2019 | 126.86 | 127.78 | 126.46 | 127.49 | 2,352,772 | +0.59(+0.46%) |
Apr 03, 2019 | 124.84 | 127.15 | 124.14 | 126.90 | 2,299,822 | +2.98(+2.40%) |
Apr 02, 2019 | 122.70 | 124.02 | 122.00 | 123.92 | 1,848,931 | +1.01(+0.82%) |
Apr 01, 2019 | 121.74 | 123.05 | 121.37 | 122.91 | 1,473,562 | +2.28(+1.89%) |
Mar 29, 2019 | 119.59 | 120.99 | 119.46 | 120.64 | 2,255,429 | +0.97(+0.81%) |
Mar 28, 2019 | 117.92 | 119.93 | 117.92 | 119.66 | 1,551,518 | +1.84(+1.56%) |
Mar 27, 2019 | 119.31 | 119.31 | 117.01 | 117.82 | 1,996,015 | -1.34(-1.12%) |
Mar 26, 2019 | 118.51 | 120.16 | 118.35 | 119.16 | 1,786,226 | -0.10(-0.08%) |
Mar 25, 2019 | 119.59 | 120.02 | 118.75 | 119.26 | 1,548,813 | -0.81(-0.67%) |
Mar 22, 2019 | 119.94 | 120.46 | 119.02 | 120.07 | 3,526,499 | -0.54(-0.45%) |
Mar 21, 2019 | 118.98 | 120.72 | 118.60 | 120.61 | 1,773,723 | +1.34(+1.12%) |
Mar 20, 2019 | 120.92 | 121.25 | 119.14 | 119.27 | 1,998,799 | -2.01(-1.65%) |
Mar 19, 2019 | 120.52 | 122.21 | 120.22 | 121.27 | 2,439,261 | +0.76(+0.63%) |
Mar 18, 2019 | 120.54 | 121.48 | 119.42 | 120.51 | 2,526,719 | +2.55(+2.16%) |
Mar 15, 2019 | 115.75 | 120.38 | 115.62 | 117.96 | 3,733,263 | +2.60(+2.26%) |
Mar 14, 2019 | 115.73 | 116.24 | 114.75 | 115.36 | 2,450,863 | -0.55(-0.47%) |
Mar 13, 2019 | 116.83 | 118.29 | 115.74 | 115.91 | 3,185,363 | -0.48(-0.41%) |
Mar 12, 2019 | 116.21 | 117.26 | 114.86 | 116.39 | 2,265,960 | +0.42(+0.37%) |
Mar 11, 2019 | 116.56 | 116.85 | 115.83 | 115.97 | 2,274,305 | -0.43(-0.37%) |
Mar 08, 2019 | 116.87 | 117.21 | 115.72 | 116.40 | 2,344,708 | -1.47(-1.24%) |
Mar 07, 2019 | 120.67 | 120.70 | 117.72 | 117.87 | 2,118,796 | -2.80(-2.32%) |
Mar 06, 2019 | 120.72 | 121.36 | 120.37 | 120.66 | 1,705,112 | -0.10(-0.08%) |
Mar 05, 2019 | 119.58 | 121.10 | 119.58 | 120.76 | 1,863,769 | +1.23(+1.03%) |
Mar 04, 2019 | 121.98 | 121.98 | 117.98 | 119.53 | 2,172,701 | -0.49(-0.41%) |