Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 129.49 | 129.78 | 127.00 | 128.49 | 2,502,795 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.67 | 1,564,223 | -0.21(-0.16%) |
Oct 29, 2019 | 128.82 | 130.91 | 125.08 | 129.88 | 3,288,383 | +7.81(+6.40%) |
Oct 28, 2019 | 121.52 | 122.95 | 121.49 | 122.07 | 1,574,796 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.22 | 118.14 | 121.49 | 1,278,463 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.51 | 120.27 | 913,954 | -0.24(-0.20%) |
Oct 23, 2019 | 120.42 | 121.91 | 120.21 | 120.51 | 959,787 | +0.02(+0.02%) |
Oct 22, 2019 | 119.44 | 121.30 | 118.58 | 120.49 | 1,055,077 | +1.56(+1.31%) |
Oct 21, 2019 | 118.97 | 120.32 | 118.55 | 118.93 | 885,751 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.96 | 1,254,351 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,626 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,391 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 117.99 | 115.57 | 116.91 | 1,087,124 | +2.00(+1.74%) |
Oct 14, 2019 | 115.47 | 115.82 | 114.53 | 114.91 | 614,830 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.68 | 114.95 | 115.87 | 1,204,360 | +1.80(+1.58%) |
Oct 10, 2019 | 113.68 | 115.13 | 113.19 | 114.08 | 967,447 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.81 | 113.01 | 113.10 | 1,243,394 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,151 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.71 | 1,810,018 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.17 | 1,237,618 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.89 | 109.91 | 111.56 | 1,248,503 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.81 | 110.74 | 1,632,675 | -1.88(-1.67%) |
Oct 01, 2019 | 116.16 | 116.84 | 111.37 | 112.61 | 1,717,055 | -3.25(-2.81%) |
Sep 30, 2019 | 115.24 | 117.06 | 113.95 | 115.86 | 2,594,178 | +1.41(+1.23%) |
Sep 27, 2019 | 114.41 | 116.27 | 114.08 | 114.46 | 1,458,681 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.45 | 112.12 | 113.66 | 2,033,806 | -0.93(-0.81%) |
Sep 25, 2019 | 116.18 | 116.66 | 113.64 | 114.59 | 1,496,739 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.49 | 116.30 | 116.70 | 1,919,402 | -2.07(-1.74%) |
Sep 23, 2019 | 119.21 | 120.17 | 117.55 | 118.77 | 2,030,667 | -0.81(-0.68%) |
Sep 20, 2019 | 122.57 | 122.76 | 119.40 | 119.58 | 2,367,564 | -2.44(-2.00%) |
Sep 19, 2019 | 121.27 | 123.28 | 120.85 | 122.02 | 1,369,158 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.71 | 120.78 | 1,870,372 | +0.52(+0.43%) |
Sep 17, 2019 | 123.57 | 123.57 | 120.16 | 120.26 | 1,652,601 | -3.81(-3.07%) |
Sep 16, 2019 | 123.78 | 124.66 | 123.27 | 124.07 | 1,031,157 | -0.11(-0.09%) |
Sep 13, 2019 | 124.60 | 126.29 | 123.91 | 124.19 | 1,044,513 | +0.36(+0.29%) |
Sep 12, 2019 | 126.96 | 127.48 | 123.75 | 123.82 | 1,179,673 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.34 | 124.12 | 126.30 | 1,864,169 | +1.13(+0.90%) |
Sep 10, 2019 | 122.52 | 125.35 | 122.24 | 125.18 | 2,184,050 | +2.49(+2.03%) |
Sep 09, 2019 | 121.48 | 123.50 | 120.56 | 122.69 | 1,395,355 | +1.36(+1.12%) |
Sep 06, 2019 | 121.35 | 121.97 | 119.57 | 121.33 | 1,554,506 | +1.78(+1.49%) |
Sep 05, 2019 | 117.46 | 119.65 | 117.00 | 119.55 | 2,547,310 | +2.83(+2.42%) |
Sep 04, 2019 | 116.77 | 117.91 | 115.90 | 116.72 | 1,356,548 | +1.30(+1.13%) |
Sep 03, 2019 | 114.50 | 116.03 | 113.88 | 115.42 | 2,024,368 | -0.23(-0.20%) |
Aug 30, 2019 | 116.71 | 116.96 | 115.42 | 115.65 | 862,944 | -0.14(-0.12%) |
Aug 29, 2019 | 115.26 | 116.25 | 114.65 | 115.80 | 1,137,303 | +1.63(+1.43%) |
Aug 28, 2019 | 112.20 | 114.67 | 111.85 | 114.17 | 1,014,577 | +1.58(+1.41%) |
Aug 27, 2019 | 115.91 | 116.63 | 112.58 | 112.58 | 1,245,924 | -2.89(-2.50%) |
Aug 26, 2019 | 115.76 | 115.88 | 114.57 | 115.47 | 1,041,806 | +0.60(+0.53%) |
Aug 23, 2019 | 117.27 | 118.25 | 114.20 | 114.87 | 1,455,604 | -2.36(-2.01%) |
Aug 22, 2019 | 118.92 | 119.08 | 117.18 | 117.23 | 1,330,921 | -1.28(-1.08%) |
Aug 21, 2019 | 118.50 | 119.10 | 117.79 | 118.51 | 1,393,624 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.48 | 117.42 | 118.14 | 1,901,708 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.34 | 119.50 | 1,136,330 | +0.65(+0.55%) |
Aug 16, 2019 | 118.92 | 120.53 | 118.04 | 118.85 | 1,509,619 | +0.63(+0.54%) |
Aug 15, 2019 | 118.23 | 119.21 | 117.41 | 118.21 | 1,713,339 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.30 | 117.51 | 118.21 | 2,317,684 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.65 | 1,259,167 | +2.01(+1.67%) |
Aug 12, 2019 | 121.37 | 121.80 | 119.43 | 120.64 | 1,726,742 | -1.63(-1.33%) |
Aug 09, 2019 | 122.49 | 123.20 | 121.22 | 122.27 | 1,416,396 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.92 | 121.43 | 1,795,998 | +0.50(+0.41%) |
Aug 07, 2019 | 117.95 | 121.19 | 117.01 | 120.93 | 1,656,540 | +1.70(+1.42%) |
Aug 06, 2019 | 119.27 | 120.23 | 116.84 | 119.23 | 1,645,885 | +0.76(+0.64%) |
Aug 05, 2019 | 120.64 | 120.98 | 117.24 | 118.47 | 1,947,512 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.92 | 1,676,880 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,588 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.63 | 126.78 | 128.03 | 3,323,728 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.33 | 123.06 | 127.35 | 7,202,767 | -12.81(-9.14%) |
Jul 29, 2019 | 139.05 | 140.93 | 138.15 | 140.16 | 2,870,152 | +1.05(+0.76%) |
Jul 26, 2019 | 138.58 | 140.06 | 137.84 | 139.11 | 2,752,394 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.59 | 135.57 | 136.05 | 1,087,172 | -1.36(-0.99%) |
Jul 24, 2019 | 134.48 | 137.65 | 133.15 | 137.41 | 1,333,158 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 132.99 | 134.90 | 1,216,448 | +0.10(+0.07%) |
Jul 22, 2019 | 134.42 | 135.60 | 133.97 | 134.80 | 1,286,883 | +1.05(+0.78%) |
Jul 19, 2019 | 135.65 | 136.15 | 133.69 | 133.76 | 1,139,436 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.94 | 133.22 | 135.44 | 1,104,603 | +1.21(+0.90%) |
Jul 17, 2019 | 133.96 | 136.18 | 133.09 | 134.23 | 1,350,376 | +0.26(+0.19%) |
Jul 16, 2019 | 135.15 | 136.04 | 133.93 | 133.97 | 1,172,862 | -1.17(-0.87%) |
Jul 15, 2019 | 135.37 | 136.19 | 132.71 | 135.14 | 1,151,480 | -0.57(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,681 | +2.74(+2.06%) |
Jul 11, 2019 | 133.52 | 133.75 | 130.61 | 132.96 | 1,473,245 | +1.89(+1.44%) |
Jul 10, 2019 | 132.71 | 132.71 | 130.26 | 131.07 | 1,272,570 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.90 | 129.45 | 1,413,357 | -2.27(-1.73%) |
Jul 08, 2019 | 132.00 | 132.91 | 131.25 | 131.73 | 1,344,353 | -1.12(-0.84%) |
Jul 05, 2019 | 131.59 | 132.88 | 130.19 | 132.85 | 1,188,133 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.61 | 130.48 | 132.51 | 840,160 | +2.72(+2.10%) |
Jul 02, 2019 | 129.25 | 130.28 | 126.94 | 129.79 | 998,754 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.30 | 129.02 | 1,345,922 | -0.60(-0.47%) |
Jun 28, 2019 | 128.60 | 130.05 | 126.90 | 129.63 | 1,966,353 | +1.03(+0.80%) |
Jun 27, 2019 | 128.58 | 130.29 | 128.26 | 128.60 | 1,387,181 | +0.42(+0.33%) |
Jun 26, 2019 | 129.46 | 129.53 | 126.80 | 128.18 | 2,113,759 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.63 | 3,385,107 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.16 | 123.97 | 125.71 | 1,617,901 | +2.74(+2.23%) |
Jun 21, 2019 | 122.47 | 123.65 | 120.61 | 122.97 | 1,897,113 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.88 | 121.03 | 122.83 | 2,172,017 | -1.94(-1.55%) |
Jun 19, 2019 | 124.29 | 125.61 | 122.27 | 124.76 | 1,119,679 | +1.00(+0.81%) |
Jun 18, 2019 | 123.22 | 124.97 | 122.42 | 123.77 | 1,173,937 | +0.85(+0.69%) |
Jun 17, 2019 | 121.30 | 123.02 | 120.70 | 122.91 | 950,838 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 122.99 | 120.88 | 121.44 | 780,722 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.43 | 120.77 | 122.16 | 1,043,776 | +0.62(+0.51%) |
Jun 12, 2019 | 122.39 | 122.39 | 119.64 | 121.53 | 1,223,121 | -1.26(-1.02%) |
Jun 11, 2019 | 124.99 | 125.01 | 121.69 | 122.79 | 2,171,877 | -2.14(-1.71%) |
Jun 10, 2019 | 123.71 | 125.85 | 123.51 | 124.93 | 1,230,699 | +1.78(+1.45%) |
Jun 07, 2019 | 121.51 | 123.81 | 121.45 | 123.14 | 1,079,163 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.61 | 119.36 | 120.84 | 1,030,079 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.63 | 2,065,799 | -0.75(-0.62%) |
Jun 04, 2019 | 118.95 | 121.05 | 118.82 | 120.38 | 2,576,083 | +2.40(+2.03%) |
Jun 03, 2019 | 116.04 | 118.62 | 115.08 | 117.98 | 1,656,262 | +1.98(+1.71%) |
May 31, 2019 | 116.49 | 117.33 | 115.02 | 116.00 | 1,624,846 | -1.16(-0.99%) |
May 30, 2019 | 117.03 | 118.06 | 115.99 | 117.16 | 1,093,089 | +0.68(+0.58%) |
May 29, 2019 | 117.48 | 117.61 | 115.54 | 116.48 | 1,188,486 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,159 | -0.77(-0.65%) |
May 24, 2019 | 120.56 | 121.90 | 117.33 | 118.37 | 2,408,004 | -2.74(-2.26%) |
May 23, 2019 | 121.80 | 122.02 | 120.00 | 121.12 | 2,607,587 | -1.43(-1.17%) |
May 22, 2019 | 121.78 | 122.79 | 121.44 | 122.55 | 1,059,648 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.08 | 120.67 | 122.55 | 1,761,185 | +2.41(+2.01%) |
May 20, 2019 | 117.37 | 120.50 | 117.37 | 120.14 | 2,068,017 | +2.08(+1.77%) |
May 17, 2019 | 115.79 | 119.40 | 115.79 | 118.06 | 1,272,161 | +0.77(+0.66%) |
May 16, 2019 | 117.89 | 118.98 | 116.84 | 117.28 | 1,496,673 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.66 | 115.28 | 117.74 | 1,310,158 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.47 | 116.84 | 1,371,804 | +0.07(+0.06%) |
May 13, 2019 | 116.19 | 117.05 | 114.33 | 116.78 | 1,661,294 | -1.51(-1.28%) |
May 10, 2019 | 119.05 | 119.48 | 115.80 | 118.29 | 1,206,147 | -0.81(-0.68%) |
May 09, 2019 | 118.24 | 119.62 | 117.12 | 119.10 | 1,543,671 | -0.47(-0.39%) |
May 08, 2019 | 120.73 | 120.92 | 119.42 | 119.57 | 2,144,664 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.53 | 120.92 | 1,945,807 | -2.17(-1.76%) |
May 06, 2019 | 118.14 | 123.21 | 117.74 | 123.09 | 1,909,137 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.86 | 120.06 | 1,653,600 | +0.09(+0.07%) |
May 02, 2019 | 118.82 | 120.20 | 117.30 | 119.98 | 2,939,944 | +1.37(+1.15%) |
May 01, 2019 | 121.20 | 121.94 | 117.58 | 118.61 | 2,953,929 | -3.00(-2.47%) |
Apr 30, 2019 | 124.70 | 125.78 | 118.12 | 121.61 | 3,791,317 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.88 | 2,324,505 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.07 | 116.46 | 120.01 | 1,974,674 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.06 | 1,491,300 | +0.69(+0.58%) |
Apr 24, 2019 | 114.94 | 119.91 | 114.87 | 118.37 | 3,644,682 | +3.50(+3.05%) |
Apr 23, 2019 | 111.22 | 116.14 | 111.10 | 114.87 | 3,191,154 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.11 | 108.92 | 109.92 | 3,285,738 | -0.23(-0.21%) |
Apr 18, 2019 | 106.91 | 110.59 | 106.84 | 110.15 | 4,009,086 | +3.09(+2.88%) |
Apr 17, 2019 | 109.69 | 110.17 | 105.44 | 107.06 | 4,138,664 | -2.27(-2.07%) |
Apr 16, 2019 | 122.51 | 122.51 | 108.59 | 109.33 | 5,375,315 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.80 | 121.48 | 1,727,360 | -0.75(-0.61%) |
Apr 12, 2019 | 124.86 | 126.45 | 121.89 | 122.22 | 2,817,586 | -2.16(-1.74%) |
Apr 11, 2019 | 128.17 | 128.77 | 123.95 | 124.39 | 1,067,932 | -3.63(-2.84%) |
Apr 10, 2019 | 127.01 | 128.75 | 126.45 | 128.02 | 1,162,755 | +1.58(+1.25%) |
Apr 09, 2019 | 125.47 | 126.95 | 125.11 | 126.44 | 1,184,298 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.79 | 125.91 | 126.02 | 1,038,831 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.63 | 128.16 | 1,665,945 | +1.65(+1.31%) |
Apr 04, 2019 | 125.70 | 126.73 | 125.25 | 126.51 | 1,557,507 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.14 | 125.42 | 1,039,919 | +0.54(+0.43%) |
Apr 02, 2019 | 126.01 | 126.12 | 123.95 | 124.88 | 1,002,651 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.41 | 125.07 | 126.15 | 1,470,387 | +1.53(+1.23%) |
Mar 29, 2019 | 123.66 | 125.00 | 122.74 | 124.62 | 1,475,644 | +1.64(+1.34%) |
Mar 28, 2019 | 123.62 | 123.64 | 122.16 | 122.98 | 1,079,187 | -0.02(-0.02%) |
Mar 27, 2019 | 123.55 | 124.64 | 122.12 | 123.00 | 1,493,506 | -1.02(-0.82%) |
Mar 26, 2019 | 127.29 | 127.48 | 123.80 | 124.02 | 1,797,078 | -2.78(-2.19%) |
Mar 25, 2019 | 127.84 | 127.87 | 125.76 | 126.80 | 1,365,833 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.71 | 128.50 | 128.50 | 1,632,049 | -2.36(-1.80%) |
Mar 21, 2019 | 128.37 | 131.01 | 128.09 | 130.87 | 805,577 | +1.75(+1.35%) |
Mar 20, 2019 | 130.53 | 130.66 | 128.68 | 129.12 | 1,841,227 | -1.47(-1.13%) |
Mar 19, 2019 | 129.16 | 131.25 | 128.62 | 130.59 | 1,849,056 | +1.79(+1.39%) |
Mar 18, 2019 | 126.39 | 128.86 | 125.84 | 128.80 | 2,487,658 | +2.29(+1.81%) |
Mar 15, 2019 | 126.86 | 127.59 | 126.46 | 126.51 | 3,059,359 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.45 | 124.83 | 125.95 | 1,837,280 | +0.91(+0.73%) |
Mar 13, 2019 | 123.31 | 125.65 | 122.69 | 125.05 | 1,657,988 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.19 | 2,819,534 | +2.86(+2.38%) |
Mar 11, 2019 | 119.20 | 120.56 | 118.57 | 120.33 | 3,277,679 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.00 | 118.56 | 119.23 | 1,778,828 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.88 | 120.79 | 121.29 | 3,824,453 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.60 | 122.85 | 123.05 | 3,705,740 | -6.37(-4.92%) |
Mar 05, 2019 | 130.36 | 130.51 | 128.83 | 129.41 | 2,361,290 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.36 | 129.12 | 130.09 | 2,442,306 | -2.26(-1.71%) |
Mar 01, 2019 | 133.21 | 134.34 | 132.16 | 132.36 | 2,089,232 | -0.54(-0.41%) |
Feb 28, 2019 | 131.65 | 134.63 | 131.65 | 132.90 | 1,798,189 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.68 | 132.30 | 1,342,254 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.21 | 135.54 | 135.84 | 1,398,238 | -0.70(-0.52%) |
Feb 25, 2019 | 137.28 | 138.72 | 136.37 | 136.54 | 1,503,381 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.18 | 135.59 | 137.28 | 942,189 | +1.93(+1.43%) |
Feb 21, 2019 | 135.65 | 136.10 | 134.54 | 135.35 | 1,784,316 | -0.31(-0.22%) |
Feb 20, 2019 | 136.38 | 136.91 | 135.36 | 135.66 | 1,652,733 | -1.20(-0.88%) |
Feb 19, 2019 | 137.06 | 138.42 | 136.30 | 136.85 | 1,488,666 | -0.64(-0.46%) |
Feb 15, 2019 | 136.51 | 137.53 | 135.93 | 137.49 | 1,234,499 | +1.94(+1.43%) |
Feb 14, 2019 | 133.67 | 136.06 | 133.03 | 135.55 | 1,086,573 | +1.27(+0.94%) |
Feb 13, 2019 | 133.86 | 134.73 | 133.11 | 134.28 | 782,386 | +0.64(+0.48%) |
Feb 12, 2019 | 132.61 | 133.94 | 131.96 | 133.64 | 1,090,864 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.03 | 130.86 | 132.16 | 1,057,727 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.84 | 131.62 | 132.99 | 1,045,851 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.45 | 134.03 | 1,271,424 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.51 | 131.57 | 133.46 | 892,768 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.88 | 132.49 | 133.17 | 950,416 | +0.91(+0.69%) |
Feb 04, 2019 | 132.47 | 132.83 | 131.16 | 132.25 | 1,396,586 | -0.91(-0.68%) |
Feb 01, 2019 | 132.55 | 134.36 | 131.90 | 133.16 | 1,958,453 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.95 | 132.06 | 132.89 | 1,972,634 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.93 | 130.48 | 132.54 | 2,370,204 | +0.98(+0.75%) |
Jan 29, 2019 | 128.67 | 131.62 | 125.82 | 131.56 | 2,801,042 | +6.00(+4.78%) |
Jan 28, 2019 | 125.91 | 126.01 | 123.98 | 125.55 | 1,902,158 | -1.11(-0.88%) |
Jan 25, 2019 | 127.57 | 128.15 | 126.38 | 126.67 | 2,003,674 | +0.20(+0.16%) |
Jan 24, 2019 | 127.63 | 128.43 | 126.44 | 126.47 | 1,245,734 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.97 | 126.26 | 127.52 | 1,638,030 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.33 | 126.73 | 2,140,205 | -1.50(-1.17%) |
Jan 18, 2019 | 128.77 | 129.71 | 127.47 | 128.23 | 2,343,408 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.61 | 125.57 | 127.77 | 1,009,087 | +1.67(+1.32%) |
Jan 16, 2019 | 125.56 | 127.04 | 125.08 | 126.11 | 1,386,355 | +0.78(+0.62%) |
Jan 15, 2019 | 123.54 | 126.41 | 123.20 | 125.32 | 2,274,225 | +2.12(+1.72%) |
Jan 14, 2019 | 122.31 | 124.35 | 121.95 | 123.20 | 1,041,638 | +0.11(+0.09%) |
Jan 11, 2019 | 123.15 | 123.61 | 122.24 | 123.08 | 1,538,140 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.73 | 121.13 | 123.67 | 1,006,254 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.85 | 120.89 | 122.28 | 1,948,484 | +2.01(+1.67%) |
Jan 08, 2019 | 120.10 | 120.73 | 118.49 | 120.27 | 1,087,446 | +1.67(+1.41%) |
Jan 07, 2019 | 117.82 | 119.63 | 117.70 | 118.60 | 3,049,495 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.60 | 1,560,173 | +3.77(+3.31%) |
Jan 03, 2019 | 115.15 | 116.82 | 113.53 | 113.84 | 1,906,712 | -2.21(-1.91%) |
Jan 02, 2019 | 117.14 | 117.29 | 114.46 | 116.05 | 1,575,217 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.00 | 117.33 | 118.61 | 1,265,765 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.76 | 1,172,281 | +0.12(+0.11%) |
Dec 27, 2018 | 113.92 | 116.64 | 111.55 | 116.64 | 1,692,392 | +1.04(+0.90%) |
Dec 26, 2018 | 111.25 | 115.60 | 110.73 | 115.60 | 1,337,763 | +4.92(+4.44%) |
Dec 24, 2018 | 114.09 | 114.86 | 110.29 | 110.68 | 1,018,781 | -3.76(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.39 | 114.45 | 3,349,914 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.16 | 114.23 | 2,292,905 | -2.29(-1.96%) |
Dec 19, 2018 | 119.51 | 119.90 | 114.88 | 116.52 | 2,206,687 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.24 | 117.58 | 119.43 | 2,508,743 | +2.09(+1.78%) |
Dec 17, 2018 | 114.37 | 118.77 | 113.71 | 117.35 | 3,669,380 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.65 | 120.79 | 2,570,876 | -9.14(-7.03%) |
Dec 13, 2018 | 129.13 | 131.16 | 128.14 | 129.93 | 2,448,365 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.46 | 128.63 | 2,472,604 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 129.99 | 126.67 | 127.61 | 1,218,381 | -0.22(-0.17%) |
Dec 10, 2018 | 129.25 | 129.86 | 123.84 | 127.83 | 2,085,203 | -1.66(-1.28%) |
Dec 07, 2018 | 133.71 | 134.49 | 129.16 | 129.49 | 1,919,737 | -4.76(-3.54%) |
Dec 06, 2018 | 134.30 | 135.31 | 130.09 | 134.24 | 2,226,360 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.94 | 135.46 | 3,217,818 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.63 | 137.00 | 139.43 | 1,453,156 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.12 | 137.24 | 2,323,263 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.83 | 137.39 | 1,914,091 | +0.11(+0.08%) |
Nov 28, 2018 | 132.18 | 137.31 | 132.15 | 137.28 | 2,585,703 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.10 | 131.28 | 2,063,540 | +2.43(+1.89%) |
Nov 26, 2018 | 129.06 | 130.56 | 128.35 | 128.84 | 1,965,097 | +0.55(+0.43%) |
Nov 23, 2018 | 127.22 | 129.75 | 127.22 | 128.29 | 599,501 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.64 | 129.50 | 126.91 | 128.44 | 1,738,552 | -0.07(-0.05%) |
Nov 19, 2018 | 133.32 | 134.51 | 127.95 | 128.51 | 2,833,120 | -4.88(-3.66%) |
Nov 16, 2018 | 131.36 | 133.43 | 131.04 | 133.39 | 2,512,330 | +2.42(+1.85%) |
Nov 15, 2018 | 132.26 | 132.74 | 129.28 | 130.96 | 2,764,291 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.02 | 131.83 | 132.97 | 2,086,430 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.32 | 133.62 | 134.57 | 1,618,002 | -0.35(-0.26%) |
Nov 12, 2018 | 136.91 | 137.83 | 134.69 | 134.93 | 1,500,648 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.67 | 136.87 | 2,002,018 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.98 | 133.15 | 134.66 | 2,331,014 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.38 | 134.68 | 2,463,793 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.59 | 127.66 | 128.59 | 1,613,658 | -0.11(-0.09%) |
Nov 05, 2018 | 128.40 | 130.20 | 127.93 | 128.70 | 2,149,365 | +0.88(+0.68%) |
Nov 02, 2018 | 129.80 | 131.50 | 127.22 | 127.82 | 2,192,176 | -1.19(-0.92%) |