Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.95 | 139.05 | 135.82 | 136.91 | 2,117,879 | -3.18(-2.27%) |
Jan 30, 2020 | 137.38 | 140.31 | 135.71 | 140.08 | 1,891,187 | +0.69(+0.49%) |
Jan 29, 2020 | 138.31 | 140.01 | 137.22 | 139.40 | 1,320,398 | +1.33(+0.96%) |
Jan 28, 2020 | 135.59 | 138.60 | 135.21 | 138.07 | 2,003,573 | +3.18(+2.36%) |
Jan 27, 2020 | 134.63 | 136.49 | 130.36 | 134.89 | 2,701,107 | -2.95(-2.14%) |
Jan 24, 2020 | 141.71 | 141.75 | 136.69 | 137.84 | 2,121,153 | -3.85(-2.72%) |
Jan 23, 2020 | 139.22 | 141.79 | 138.07 | 141.70 | 1,905,970 | +0.82(+0.58%) |
Jan 22, 2020 | 141.74 | 143.88 | 140.51 | 140.88 | 1,326,368 | -0.25(-0.17%) |
Jan 21, 2020 | 144.75 | 145.10 | 140.19 | 141.12 | 2,820,656 | -5.76(-3.92%) |
Jan 17, 2020 | 145.83 | 147.24 | 144.74 | 146.88 | 1,083,185 | +1.21(+0.83%) |
Jan 16, 2020 | 144.65 | 145.69 | 144.18 | 145.66 | 823,008 | +1.68(+1.17%) |
Jan 15, 2020 | 143.47 | 144.81 | 143.35 | 143.98 | 818,290 | +0.15(+0.10%) |
Jan 14, 2020 | 143.11 | 144.31 | 142.82 | 143.84 | 966,489 | +0.34(+0.24%) |
Jan 13, 2020 | 142.48 | 143.67 | 142.26 | 143.50 | 1,010,282 | +1.38(+0.97%) |
Jan 10, 2020 | 142.91 | 143.27 | 141.78 | 142.12 | 867,632 | -1.04(-0.72%) |
Jan 09, 2020 | 144.14 | 144.27 | 142.91 | 143.15 | 1,225,528 | -0.27(-0.19%) |
Jan 08, 2020 | 141.86 | 144.30 | 141.46 | 143.43 | 1,445,313 | +1.75(+1.24%) |
Jan 07, 2020 | 143.44 | 143.91 | 141.42 | 141.68 | 2,120,919 | -2.35(-1.63%) |
Jan 06, 2020 | 144.57 | 144.66 | 142.92 | 144.02 | 2,228,386 | -1.89(-1.29%) |
Jan 03, 2020 | 145.83 | 146.64 | 145.39 | 145.91 | 2,165,654 | -2.17(-1.47%) |
Jan 02, 2020 | 148.09 | 149.16 | 147.63 | 148.08 | 1,949,533 | +0.06(+0.04%) |
Dec 31, 2019 | 148.28 | 149.02 | 147.41 | 148.02 | 1,213,315 | -0.43(-0.29%) |
Dec 30, 2019 | 149.56 | 149.79 | 147.84 | 148.45 | 839,143 | -0.84(-0.56%) |
Dec 27, 2019 | 149.93 | 149.94 | 149.10 | 149.29 | 644,305 | -0.39(-0.26%) |
Dec 26, 2019 | 148.34 | 149.71 | 148.13 | 149.68 | 707,055 | +1.59(+1.08%) |
Dec 24, 2019 | 147.77 | 148.93 | 147.27 | 148.09 | 683,691 | +0.25(+0.17%) |
Dec 23, 2019 | 147.60 | 148.47 | 147.23 | 147.84 | 883,516 | +0.43(+0.29%) |
Dec 20, 2019 | 147.87 | 148.14 | 145.17 | 147.41 | 2,919,219 | +0.74(+0.51%) |
Dec 19, 2019 | 145.80 | 147.04 | 145.80 | 146.66 | 1,933,276 | +0.48(+0.33%) |
Dec 18, 2019 | 145.57 | 146.35 | 145.04 | 146.18 | 1,229,312 | +0.62(+0.43%) |
Dec 17, 2019 | 144.53 | 145.95 | 144.37 | 145.56 | 1,280,499 | +0.99(+0.68%) |
Dec 16, 2019 | 144.28 | 145.60 | 143.75 | 144.57 | 1,333,629 | +1.70(+1.19%) |
Dec 13, 2019 | 141.78 | 143.15 | 141.06 | 142.87 | 1,652,502 | +1.04(+0.73%) |
Dec 12, 2019 | 139.43 | 142.31 | 139.13 | 141.83 | 1,506,529 | +2.30(+1.65%) |
Dec 11, 2019 | 138.10 | 140.03 | 137.63 | 139.54 | 1,461,717 | +2.13(+1.55%) |
Dec 10, 2019 | 137.91 | 138.71 | 137.04 | 137.41 | 1,192,999 | -0.76(-0.55%) |
Dec 09, 2019 | 139.02 | 139.34 | 138.14 | 138.17 | 844,052 | -0.92(-0.66%) |
Dec 06, 2019 | 138.13 | 139.51 | 137.83 | 139.09 | 1,380,171 | +1.95(+1.42%) |
Dec 05, 2019 | 136.82 | 137.34 | 136.37 | 137.14 | 1,014,418 | +1.02(+0.75%) |
Dec 04, 2019 | 135.34 | 136.68 | 135.26 | 136.12 | 1,176,254 | +0.68(+0.51%) |
Dec 03, 2019 | 135.77 | 136.01 | 134.66 | 135.44 | 1,166,736 | -1.83(-1.33%) |
Dec 02, 2019 | 137.51 | 137.64 | 136.73 | 137.27 | 1,434,417 | +0.07(+0.05%) |
Nov 29, 2019 | 137.60 | 138.56 | 136.91 | 137.20 | 768,910 | -0.96(-0.69%) |
Nov 27, 2019 | 137.02 | 138.56 | 136.95 | 138.16 | 1,393,573 | +3.44(+2.55%) |
Nov 26, 2019 | 135.04 | 137.14 | 134.25 | 134.72 | 1,808,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.92 | 135.39 | 133.53 | 134.87 | 1,455,283 | +1.69(+1.27%) |
Nov 22, 2019 | 130.60 | 133.45 | 129.85 | 133.18 | 1,334,544 | +3.20(+2.46%) |
Nov 21, 2019 | 130.16 | 130.51 | 128.39 | 129.99 | 1,020,285 | +0.26(+0.20%) |
Nov 20, 2019 | 130.85 | 131.55 | 128.31 | 129.72 | 1,441,001 | -2.23(-1.69%) |
Nov 19, 2019 | 132.58 | 132.79 | 131.72 | 131.95 | 1,019,153 | -0.21(-0.16%) |
Nov 18, 2019 | 131.66 | 132.77 | 131.52 | 132.16 | 1,610,495 | +0.16(+0.12%) |
Nov 15, 2019 | 131.41 | 132.42 | 130.69 | 132.00 | 1,407,768 | +0.94(+0.72%) |
Nov 14, 2019 | 129.95 | 131.27 | 129.49 | 131.06 | 1,271,225 | +0.88(+0.67%) |
Nov 13, 2019 | 128.79 | 130.38 | 128.10 | 130.18 | 1,340,779 | +1.09(+0.85%) |
Nov 12, 2019 | 128.73 | 130.75 | 128.58 | 129.09 | 1,401,547 | +0.76(+0.59%) |
Nov 11, 2019 | 128.81 | 128.99 | 127.43 | 128.33 | 1,316,882 | -1.41(-1.09%) |
Nov 08, 2019 | 129.39 | 129.94 | 128.55 | 129.74 | 1,047,510 | +0.14(+0.10%) |
Nov 07, 2019 | 129.11 | 130.66 | 128.61 | 129.60 | 1,695,949 | +0.47(+0.36%) |
Nov 06, 2019 | 129.95 | 130.29 | 128.32 | 129.14 | 1,722,942 | -1.08(-0.83%) |
Nov 05, 2019 | 124.69 | 130.83 | 124.43 | 130.22 | 3,673,161 | +3.44(+2.71%) |
Nov 04, 2019 | 125.51 | 127.17 | 124.16 | 126.78 | 2,284,326 | +2.03(+1.62%) |
Nov 01, 2019 | 124.91 | 125.77 | 123.64 | 124.75 | 1,676,858 | +1.49(+1.21%) |
Oct 31, 2019 | 122.69 | 123.55 | 121.48 | 123.26 | 1,540,028 | +0.11(+0.09%) |
Oct 30, 2019 | 123.09 | 123.66 | 121.47 | 123.16 | 956,531 | -0.09(-0.07%) |
Oct 29, 2019 | 123.48 | 123.87 | 122.28 | 123.24 | 1,261,813 | -0.07(-0.06%) |
Oct 28, 2019 | 122.76 | 123.46 | 121.89 | 123.31 | 1,044,239 | +0.41(+0.33%) |
Oct 25, 2019 | 120.56 | 123.43 | 120.56 | 122.90 | 1,400,889 | +1.83(+1.51%) |
Oct 24, 2019 | 120.71 | 121.41 | 119.67 | 121.07 | 1,393,322 | +0.79(+0.66%) |
Oct 23, 2019 | 118.31 | 120.46 | 117.88 | 120.28 | 1,489,435 | +1.40(+1.18%) |
Oct 22, 2019 | 119.44 | 119.81 | 118.69 | 118.88 | 1,781,089 | -0.93(-0.77%) |
Oct 21, 2019 | 119.08 | 120.19 | 118.74 | 119.81 | 1,886,834 | +1.90(+1.61%) |
Oct 18, 2019 | 117.27 | 118.25 | 115.87 | 117.91 | 1,475,836 | +0.47(+0.40%) |
Oct 17, 2019 | 117.67 | 118.57 | 117.22 | 117.44 | 1,012,028 | -0.51(-0.43%) |
Oct 16, 2019 | 118.03 | 118.54 | 117.21 | 117.94 | 1,127,645 | -0.02(-0.02%) |
Oct 15, 2019 | 117.20 | 118.55 | 117.17 | 117.96 | 981,929 | +0.98(+0.84%) |
Oct 14, 2019 | 117.65 | 118.06 | 116.27 | 116.98 | 1,093,563 | -1.05(-0.89%) |
Oct 11, 2019 | 116.62 | 119.13 | 115.94 | 118.03 | 1,880,036 | +2.91(+2.53%) |
Oct 10, 2019 | 115.49 | 116.73 | 114.61 | 115.12 | 1,751,827 | -0.29(-0.25%) |
Oct 09, 2019 | 115.51 | 115.97 | 114.20 | 115.41 | 1,497,500 | +0.80(+0.70%) |
Oct 08, 2019 | 115.13 | 115.84 | 113.81 | 114.61 | 1,767,101 | -1.49(-1.28%) |
Oct 07, 2019 | 116.96 | 117.57 | 115.79 | 116.10 | 1,777,903 | -1.62(-1.37%) |
Oct 04, 2019 | 116.84 | 117.88 | 116.49 | 117.72 | 1,964,736 | +1.79(+1.55%) |
Oct 03, 2019 | 117.17 | 117.55 | 115.45 | 115.93 | 2,432,513 | -1.28(-1.09%) |
Oct 02, 2019 | 119.12 | 119.12 | 116.49 | 117.20 | 2,002,004 | -2.99(-2.49%) |
Oct 01, 2019 | 121.80 | 123.13 | 120.11 | 120.19 | 1,895,375 | -0.94(-0.78%) |
Sep 30, 2019 | 117.64 | 121.37 | 117.53 | 121.14 | 2,879,198 | +3.51(+2.98%) |
Sep 27, 2019 | 119.30 | 119.81 | 116.90 | 117.63 | 3,301,356 | -0.88(-0.74%) |
Sep 26, 2019 | 119.18 | 119.70 | 118.20 | 118.51 | 2,789,386 | -1.33(-1.11%) |
Sep 25, 2019 | 119.32 | 120.17 | 118.13 | 119.83 | 3,007,950 | +0.64(+0.54%) |
Sep 24, 2019 | 122.83 | 122.83 | 119.02 | 119.19 | 2,840,512 | -3.39(-2.77%) |
Sep 23, 2019 | 122.97 | 123.51 | 122.14 | 122.58 | 3,177,221 | -1.09(-0.88%) |
Sep 20, 2019 | 125.72 | 126.10 | 123.56 | 123.67 | 3,146,227 | -2.51(-1.99%) |
Sep 19, 2019 | 127.10 | 127.94 | 126.05 | 126.19 | 1,121,488 | -0.62(-0.49%) |
Sep 18, 2019 | 126.75 | 127.09 | 125.37 | 126.81 | 1,124,571 | -0.36(-0.28%) |
Sep 17, 2019 | 127.28 | 128.02 | 126.41 | 127.17 | 903,182 | +0.08(+0.06%) |
Sep 16, 2019 | 129.35 | 129.35 | 126.80 | 127.09 | 1,345,552 | -3.42(-2.62%) |
Sep 13, 2019 | 129.53 | 131.94 | 129.12 | 130.51 | 1,199,354 | +1.44(+1.12%) |
Sep 12, 2019 | 130.03 | 130.88 | 128.95 | 129.07 | 1,108,947 | -0.56(-0.44%) |
Sep 11, 2019 | 127.98 | 130.12 | 127.43 | 129.63 | 1,656,934 | +1.36(+1.06%) |
Sep 10, 2019 | 126.62 | 128.29 | 125.33 | 128.27 | 1,292,577 | +1.73(+1.37%) |
Sep 09, 2019 | 126.42 | 126.57 | 125.03 | 126.53 | 1,325,489 | +0.47(+0.37%) |
Sep 06, 2019 | 125.16 | 126.41 | 124.72 | 126.07 | 1,149,971 | +0.94(+0.76%) |
Sep 05, 2019 | 123.59 | 125.52 | 122.65 | 125.12 | 3,020,305 | +2.70(+2.20%) |
Sep 04, 2019 | 122.35 | 122.76 | 121.67 | 122.42 | 2,537,459 | +1.38(+1.14%) |
Sep 03, 2019 | 121.69 | 121.69 | 120.42 | 121.04 | 1,945,509 | -1.74(-1.42%) |
Aug 30, 2019 | 123.02 | 124.29 | 122.52 | 122.78 | 1,927,365 | +0.32(+0.26%) |
Aug 29, 2019 | 123.90 | 124.15 | 122.12 | 122.46 | 1,747,237 | +0.38(+0.31%) |
Aug 28, 2019 | 121.92 | 122.66 | 121.42 | 122.08 | 1,942,658 | -0.01(-0.01%) |
Aug 27, 2019 | 123.72 | 123.90 | 122.01 | 122.09 | 1,247,159 | -0.86(-0.70%) |
Aug 26, 2019 | 123.15 | 123.56 | 122.11 | 122.95 | 1,297,090 | +1.10(+0.90%) |
Aug 23, 2019 | 123.95 | 124.60 | 121.43 | 121.85 | 1,782,400 | -3.01(-2.41%) |
Aug 22, 2019 | 125.48 | 126.06 | 123.67 | 124.86 | 989,635 | -0.16(-0.12%) |
Aug 21, 2019 | 128.16 | 128.23 | 124.67 | 125.02 | 1,690,523 | -1.80(-1.42%) |
Aug 20, 2019 | 126.19 | 127.71 | 125.90 | 126.82 | 1,009,612 | +0.11(+0.08%) |
Aug 19, 2019 | 127.02 | 127.36 | 126.12 | 126.71 | 1,328,514 | +1.70(+1.36%) |
Aug 16, 2019 | 124.16 | 125.44 | 123.57 | 125.01 | 1,347,421 | +2.06(+1.67%) |
Aug 15, 2019 | 125.08 | 125.46 | 122.30 | 122.96 | 2,010,190 | -0.14(-0.12%) |
Aug 14, 2019 | 126.51 | 128.03 | 122.50 | 123.10 | 2,167,444 | -5.40(-4.20%) |
Aug 13, 2019 | 126.34 | 129.29 | 126.17 | 128.50 | 1,665,283 | +2.33(+1.85%) |
Aug 12, 2019 | 127.32 | 127.86 | 126.00 | 126.17 | 2,374,988 | -2.38(-1.85%) |
Aug 09, 2019 | 127.46 | 129.05 | 125.90 | 128.54 | 2,374,474 | +2.06(+1.63%) |
Aug 08, 2019 | 125.29 | 127.19 | 124.43 | 126.49 | 1,701,264 | +2.45(+1.97%) |
Aug 07, 2019 | 122.54 | 125.10 | 121.08 | 124.04 | 2,522,447 | -0.65(-0.52%) |
Aug 06, 2019 | 122.84 | 128.53 | 122.57 | 124.69 | 4,052,300 | -1.80(-1.42%) |
Aug 05, 2019 | 130.13 | 130.55 | 126.02 | 126.49 | 3,257,731 | -5.47(-4.15%) |
Aug 02, 2019 | 132.72 | 133.18 | 131.45 | 131.96 | 1,132,159 | -0.86(-0.65%) |
Aug 01, 2019 | 134.88 | 136.34 | 132.47 | 132.82 | 1,307,374 | -2.12(-1.57%) |
Jul 31, 2019 | 136.81 | 137.06 | 133.73 | 134.95 | 1,598,895 | -1.70(-1.24%) |
Jul 30, 2019 | 136.18 | 137.28 | 135.75 | 136.65 | 976,272 | -0.41(-0.30%) |
Jul 29, 2019 | 135.80 | 137.41 | 135.34 | 137.06 | 1,147,822 | +0.93(+0.68%) |
Jul 26, 2019 | 137.11 | 137.16 | 135.78 | 136.12 | 1,272,713 | -0.44(-0.32%) |
Jul 25, 2019 | 135.53 | 137.55 | 135.19 | 136.56 | 1,438,039 | +0.90(+0.66%) |
Jul 24, 2019 | 135.94 | 136.38 | 133.68 | 135.66 | 1,782,682 | -0.87(-0.64%) |
Jul 23, 2019 | 133.26 | 136.72 | 132.09 | 136.53 | 2,357,743 | +4.49(+3.40%) |
Jul 22, 2019 | 133.44 | 133.72 | 131.39 | 132.04 | 2,058,927 | -1.62(-1.21%) |
Jul 19, 2019 | 136.09 | 136.09 | 133.56 | 133.66 | 1,596,997 | -2.01(-1.48%) |
Jul 18, 2019 | 136.52 | 136.69 | 134.58 | 135.67 | 1,646,042 | -1.40(-1.02%) |
Jul 17, 2019 | 139.69 | 139.69 | 136.98 | 137.07 | 1,266,929 | -2.64(-1.89%) |
Jul 16, 2019 | 138.76 | 139.98 | 138.39 | 139.71 | 1,054,711 | +1.15(+0.83%) |
Jul 15, 2019 | 137.88 | 138.66 | 136.72 | 138.56 | 1,706,521 | +0.22(+0.16%) |
Jul 12, 2019 | 138.03 | 138.53 | 137.45 | 138.34 | 1,090,117 | +0.63(+0.46%) |
Jul 11, 2019 | 138.05 | 138.05 | 136.54 | 137.71 | 1,329,782 | +0.32(+0.23%) |
Jul 10, 2019 | 135.31 | 137.44 | 134.89 | 137.39 | 2,016,442 | +1.99(+1.47%) |
Jul 09, 2019 | 134.53 | 135.48 | 133.78 | 135.40 | 1,863,170 | -1.73(-1.26%) |
Jul 08, 2019 | 137.55 | 137.55 | 135.88 | 137.12 | 1,201,889 | -0.69(-0.50%) |
Jul 05, 2019 | 136.73 | 137.98 | 135.51 | 137.81 | 1,312,901 | +0.25(+0.18%) |
Jul 03, 2019 | 137.60 | 137.89 | 136.92 | 137.56 | 670,310 | +0.48(+0.35%) |
Jul 02, 2019 | 136.65 | 137.09 | 135.13 | 137.09 | 1,016,487 | +0.03(+0.02%) |
Jul 01, 2019 | 138.20 | 138.68 | 136.62 | 137.06 | 1,881,192 | +0.91(+0.67%) |
Jun 28, 2019 | 134.36 | 136.31 | 134.07 | 136.14 | 3,122,481 | +1.94(+1.45%) |
Jun 27, 2019 | 131.90 | 134.73 | 131.89 | 134.20 | 1,922,038 | +2.56(+1.95%) |
Jun 26, 2019 | 130.19 | 132.23 | 129.75 | 131.64 | 1,593,364 | +2.30(+1.78%) |
Jun 25, 2019 | 132.67 | 132.69 | 128.82 | 129.34 | 1,782,452 | -3.38(-2.54%) |
Jun 24, 2019 | 133.34 | 133.90 | 132.36 | 132.72 | 1,128,541 | -0.30(-0.23%) |
Jun 21, 2019 | 132.50 | 133.97 | 132.02 | 133.02 | 2,425,070 | -0.12(-0.09%) |
Jun 20, 2019 | 132.85 | 134.33 | 132.43 | 133.14 | 1,630,931 | +1.47(+1.11%) |
Jun 19, 2019 | 131.01 | 131.82 | 130.13 | 131.67 | 1,259,579 | +0.70(+0.53%) |
Jun 18, 2019 | 131.01 | 132.27 | 129.89 | 130.97 | 1,578,269 | +2.05(+1.59%) |
Jun 17, 2019 | 130.08 | 130.15 | 128.66 | 128.92 | 1,302,089 | -0.81(-0.62%) |
Jun 14, 2019 | 129.68 | 130.07 | 128.26 | 129.73 | 899,071 | +0.06(+0.04%) |
Jun 13, 2019 | 129.32 | 130.36 | 128.13 | 129.67 | 1,149,944 | +0.89(+0.69%) |
Jun 12, 2019 | 130.88 | 131.42 | 128.76 | 128.78 | 1,220,373 | -1.77(-1.35%) |
Jun 11, 2019 | 130.18 | 131.47 | 129.27 | 130.54 | 1,429,793 | +1.72(+1.33%) |
Jun 10, 2019 | 129.20 | 130.78 | 128.56 | 128.83 | 1,355,555 | +0.22(+0.17%) |
Jun 07, 2019 | 125.67 | 129.10 | 125.19 | 128.60 | 1,502,813 | +3.81(+3.05%) |
Jun 06, 2019 | 123.85 | 125.20 | 123.21 | 124.80 | 1,396,571 | +1.02(+0.82%) |
Jun 05, 2019 | 124.75 | 124.83 | 122.70 | 123.78 | 1,465,918 | -0.61(-0.49%) |
Jun 04, 2019 | 122.57 | 124.45 | 121.80 | 124.39 | 1,850,797 | +3.71(+3.07%) |
Jun 03, 2019 | 121.07 | 121.57 | 119.81 | 120.69 | 2,332,380 | -0.47(-0.38%) |
May 31, 2019 | 119.80 | 121.86 | 118.84 | 121.15 | 2,060,907 | +0.18(+0.15%) |
May 30, 2019 | 121.02 | 121.89 | 120.16 | 120.97 | 1,150,236 | +0.22(+0.18%) |
May 29, 2019 | 119.65 | 120.95 | 118.90 | 120.74 | 1,362,178 | +0.70(+0.58%) |
May 28, 2019 | 121.45 | 121.79 | 119.98 | 120.04 | 3,306,861 | -1.26(-1.04%) |
May 24, 2019 | 120.95 | 122.02 | 120.70 | 121.31 | 1,398,325 | +1.06(+0.88%) |
May 23, 2019 | 122.26 | 122.37 | 119.88 | 120.25 | 2,294,916 | -3.28(-2.66%) |
May 22, 2019 | 124.55 | 124.91 | 123.39 | 123.53 | 1,675,748 | -1.60(-1.28%) |
May 21, 2019 | 124.44 | 125.35 | 123.81 | 125.13 | 1,841,260 | +1.52(+1.23%) |
May 20, 2019 | 124.48 | 125.29 | 123.26 | 123.61 | 1,646,441 | -2.95(-2.33%) |
May 17, 2019 | 127.76 | 128.75 | 126.53 | 126.56 | 1,710,177 | -1.55(-1.21%) |
May 16, 2019 | 127.69 | 128.87 | 126.61 | 128.11 | 1,880,802 | +0.66(+0.52%) |
May 15, 2019 | 124.51 | 127.94 | 123.05 | 127.45 | 1,973,373 | +1.89(+1.51%) |
May 14, 2019 | 122.47 | 126.62 | 122.12 | 125.56 | 2,351,503 | +3.73(+3.06%) |
May 13, 2019 | 125.17 | 125.47 | 121.55 | 121.83 | 2,474,210 | -5.51(-4.33%) |
May 10, 2019 | 126.53 | 127.72 | 123.46 | 127.34 | 4,616,362 | -3.64(-2.78%) |
May 09, 2019 | 129.48 | 131.65 | 128.38 | 130.97 | 1,979,393 | +0.68(+0.52%) |
May 08, 2019 | 129.96 | 130.88 | 129.16 | 130.30 | 1,287,560 | -0.37(-0.28%) |
May 07, 2019 | 131.64 | 132.55 | 129.62 | 130.66 | 1,600,123 | -2.51(-1.89%) |
May 06, 2019 | 132.90 | 133.58 | 132.05 | 133.18 | 1,463,894 | -2.31(-1.70%) |
May 03, 2019 | 133.22 | 135.62 | 132.72 | 135.49 | 1,113,880 | +3.14(+2.37%) |
May 02, 2019 | 133.95 | 134.43 | 131.21 | 132.34 | 1,195,184 | -1.91(-1.42%) |
May 01, 2019 | 133.22 | 135.71 | 132.99 | 134.25 | 1,688,098 | +2.36(+1.79%) |
Apr 30, 2019 | 131.82 | 132.29 | 130.79 | 131.89 | 1,303,105 | +0.44(+0.33%) |
Apr 29, 2019 | 131.92 | 132.55 | 131.31 | 131.46 | 1,183,785 | -0.46(-0.35%) |
Apr 26, 2019 | 131.73 | 132.48 | 131.07 | 131.92 | 866,156 | +0.74(+0.57%) |
Apr 25, 2019 | 130.44 | 131.68 | 129.66 | 131.18 | 958,050 | +0.19(+0.15%) |
Apr 24, 2019 | 130.19 | 131.52 | 130.19 | 130.98 | 1,275,270 | -0.77(-0.59%) |
Apr 23, 2019 | 131.76 | 132.25 | 130.94 | 131.76 | 1,072,548 | +0.41(+0.31%) |
Apr 22, 2019 | 129.21 | 131.64 | 128.90 | 131.35 | 1,222,890 | +1.40(+1.08%) |
Apr 18, 2019 | 132.20 | 132.20 | 129.06 | 129.95 | 1,425,527 | -1.47(-1.12%) |
Apr 17, 2019 | 131.75 | 132.39 | 131.15 | 131.42 | 1,149,500 | +0.13(+0.10%) |
Apr 16, 2019 | 129.94 | 131.40 | 129.91 | 131.29 | 1,013,572 | +1.38(+1.06%) |
Apr 15, 2019 | 130.03 | 130.49 | 128.68 | 129.91 | 679,993 | -0.27(-0.21%) |
Apr 12, 2019 | 129.06 | 130.27 | 128.84 | 130.18 | 1,203,764 | +1.35(+1.05%) |
Apr 11, 2019 | 128.99 | 129.38 | 128.30 | 128.83 | 1,287,935 | +0.48(+0.38%) |
Apr 10, 2019 | 128.57 | 128.76 | 127.91 | 128.34 | 1,527,358 | +0.10(+0.08%) |
Apr 09, 2019 | 129.68 | 130.47 | 127.88 | 128.25 | 1,746,983 | -2.19(-1.68%) |
Apr 08, 2019 | 129.44 | 130.48 | 129.04 | 130.43 | 1,930,821 | +0.82(+0.63%) |
Apr 05, 2019 | 128.17 | 130.33 | 127.93 | 129.61 | 2,286,201 | +1.80(+1.41%) |
Apr 04, 2019 | 127.18 | 128.10 | 126.78 | 127.81 | 2,346,892 | +0.59(+0.46%) |
Apr 03, 2019 | 125.15 | 127.47 | 124.45 | 127.22 | 2,294,074 | +2.99(+2.40%) |
Apr 02, 2019 | 123.01 | 124.33 | 122.31 | 124.23 | 1,844,310 | +1.02(+0.82%) |
Apr 01, 2019 | 122.05 | 123.35 | 121.67 | 123.22 | 1,469,879 | +2.28(+1.89%) |
Mar 29, 2019 | 119.89 | 121.29 | 119.76 | 120.94 | 2,249,792 | +0.98(+0.81%) |
Mar 28, 2019 | 118.22 | 120.23 | 118.22 | 119.96 | 1,547,641 | +1.85(+1.56%) |
Mar 27, 2019 | 119.61 | 119.61 | 117.30 | 118.11 | 1,991,027 | -1.34(-1.13%) |
Mar 26, 2019 | 118.81 | 120.46 | 118.65 | 119.46 | 1,781,762 | -0.10(-0.08%) |
Mar 25, 2019 | 119.89 | 120.32 | 119.04 | 119.56 | 1,544,942 | -0.81(-0.67%) |
Mar 22, 2019 | 120.24 | 120.76 | 119.32 | 120.37 | 3,517,686 | -0.54(-0.45%) |
Mar 21, 2019 | 119.27 | 121.02 | 118.90 | 120.91 | 1,769,291 | +1.34(+1.12%) |
Mar 20, 2019 | 121.23 | 121.56 | 119.44 | 119.56 | 1,993,803 | -2.01(-1.65%) |
Mar 19, 2019 | 120.82 | 122.51 | 120.52 | 121.58 | 2,433,165 | +0.76(+0.63%) |
Mar 18, 2019 | 120.84 | 121.79 | 119.72 | 120.81 | 2,520,404 | +2.55(+2.16%) |
Mar 15, 2019 | 116.03 | 120.69 | 115.91 | 118.26 | 3,723,933 | +2.61(+2.26%) |
Mar 14, 2019 | 116.02 | 116.53 | 115.04 | 115.65 | 2,444,738 | -0.55(-0.47%) |
Mar 13, 2019 | 117.12 | 118.59 | 116.03 | 116.20 | 3,177,403 | -0.48(-0.41%) |
Mar 12, 2019 | 116.50 | 117.55 | 115.15 | 116.68 | 2,260,297 | +0.43(+0.37%) |
Mar 11, 2019 | 116.85 | 117.15 | 116.12 | 116.26 | 2,268,621 | -0.44(-0.37%) |
Mar 08, 2019 | 117.17 | 117.50 | 116.01 | 116.69 | 2,338,849 | -1.47(-1.24%) |
Mar 07, 2019 | 120.98 | 121.00 | 118.02 | 118.16 | 2,113,501 | -2.80(-2.32%) |
Mar 06, 2019 | 121.02 | 121.66 | 120.68 | 120.97 | 1,700,850 | -0.10(-0.08%) |
Mar 05, 2019 | 119.88 | 121.40 | 119.88 | 121.06 | 1,859,112 | +1.24(+1.03%) |
Mar 04, 2019 | 122.29 | 122.29 | 118.28 | 119.83 | 2,167,271 | -0.49(-0.41%) |
Mar 01, 2019 | 121.32 | 122.35 | 118.17 | 120.32 | 4,559,163 | -0.79(-0.65%) |
Feb 28, 2019 | 122.55 | 122.78 | 120.86 | 121.11 | 3,424,525 | -1.21(-0.99%) |
Feb 27, 2019 | 123.01 | 123.96 | 122.04 | 122.32 | 2,250,360 | -1.58(-1.28%) |
Feb 26, 2019 | 123.53 | 125.18 | 123.52 | 123.90 | 2,053,831 | +0.09(+0.07%) |
Feb 25, 2019 | 124.98 | 125.43 | 123.75 | 123.81 | 2,412,738 | -0.35(-0.28%) |
Feb 22, 2019 | 123.28 | 125.01 | 122.94 | 124.16 | 2,164,416 | +1.42(+1.15%) |
Feb 21, 2019 | 122.43 | 123.59 | 120.89 | 122.74 | 3,002,028 | +0.39(+0.32%) |
Feb 20, 2019 | 118.09 | 122.65 | 117.52 | 122.36 | 3,463,350 | +4.76(+4.05%) |
Feb 19, 2019 | 115.92 | 117.95 | 115.79 | 117.60 | 2,724,551 | +0.94(+0.81%) |
Feb 15, 2019 | 115.45 | 117.18 | 114.50 | 116.65 | 2,088,769 | +2.34(+2.05%) |
Feb 14, 2019 | 113.85 | 114.50 | 112.40 | 114.31 | 1,852,724 | -0.23(-0.20%) |
Feb 13, 2019 | 111.79 | 115.27 | 111.72 | 114.54 | 2,382,220 | +3.97(+3.59%) |
Feb 12, 2019 | 112.18 | 112.53 | 110.33 | 110.57 | 2,463,983 | -0.88(-0.79%) |
Feb 11, 2019 | 111.65 | 112.45 | 111.27 | 111.45 | 1,029,646 | +0.16(+0.15%) |
Feb 08, 2019 | 110.42 | 111.31 | 110.42 | 111.28 | 1,433,259 | -0.04(-0.04%) |
Feb 07, 2019 | 112.19 | 112.59 | 110.59 | 111.32 | 1,411,289 | -1.69(-1.49%) |
Feb 06, 2019 | 112.53 | 113.47 | 112.43 | 113.01 | 1,614,447 | +0.35(+0.31%) |
Feb 05, 2019 | 111.76 | 112.75 | 111.56 | 112.66 | 1,503,467 | +1.22(+1.09%) |
Feb 04, 2019 | 110.52 | 111.49 | 110.27 | 111.45 | 1,107,226 | +1.04(+0.94%) |