Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.45 | 113.74 | 111.57 | 112.16 | 354,200 | -1.62(-1.42%) |
Jan 30, 2020 | 114.21 | 114.52 | 112.59 | 113.78 | 377,701 | -1.41(-1.22%) |
Jan 29, 2020 | 114.07 | 115.56 | 113.14 | 115.19 | 270,748 | +1.57(+1.38%) |
Jan 28, 2020 | 113.07 | 115.00 | 112.97 | 113.62 | 470,257 | +0.77(+0.68%) |
Jan 27, 2020 | 112.79 | 113.31 | 111.90 | 112.85 | 421,189 | -1.32(-1.16%) |
Jan 24, 2020 | 112.64 | 114.60 | 112.38 | 114.17 | 443,400 | +1.60(+1.42%) |
Jan 23, 2020 | 111.33 | 112.90 | 110.80 | 112.57 | 526,250 | +1.01(+0.91%) |
Jan 22, 2020 | 112.00 | 112.82 | 111.11 | 111.56 | 230,468 | -0.51(-0.46%) |
Jan 21, 2020 | 113.31 | 113.98 | 111.36 | 112.07 | 616,469 | -1.26(-1.11%) |
Jan 17, 2020 | 109.57 | 114.47 | 109.46 | 113.33 | 1,200,700 | +3.66(+3.34%) |
Jan 16, 2020 | 109.73 | 110.17 | 108.93 | 109.67 | 214,200 | +0.82(+0.75%) |
Jan 15, 2020 | 108.06 | 109.86 | 107.86 | 108.85 | 249,954 | +0.49(+0.45%) |
Jan 14, 2020 | 109.91 | 109.93 | 108.22 | 108.36 | 342,787 | -1.63(-1.48%) |
Jan 13, 2020 | 108.81 | 110.53 | 108.81 | 109.99 | 307,520 | +0.89(+0.82%) |
Jan 10, 2020 | 109.77 | 110.17 | 108.67 | 109.10 | 234,000 | -0.48(-0.44%) |
Jan 09, 2020 | 108.98 | 110.22 | 108.91 | 109.58 | 321,435 | +0.75(+0.69%) |
Jan 08, 2020 | 108.23 | 109.12 | 108.16 | 108.83 | 208,525 | +0.55(+0.51%) |
Jan 07, 2020 | 108.81 | 109.52 | 108.03 | 108.28 | 717,824 | -0.68(-0.62%) |
Jan 06, 2020 | 108.58 | 109.00 | 107.21 | 108.96 | 573,617 | -0.15(-0.14%) |
Jan 03, 2020 | 108.21 | 109.24 | 107.50 | 109.11 | 681,400 | +0.13(+0.12%) |
Jan 02, 2020 | 110.46 | 111.00 | 107.90 | 108.98 | 638,379 | -0.54(-0.49%) |
Dec 31, 2019 | 109.37 | 110.27 | 109.05 | 109.52 | 168,400 | +0.15(+0.14%) |
Dec 30, 2019 | 109.70 | 110.20 | 108.39 | 109.37 | 213,598 | -0.36(-0.33%) |
Dec 27, 2019 | 110.99 | 111.15 | 109.43 | 109.73 | 208,000 | -0.99(-0.89%) |
Dec 26, 2019 | 110.95 | 111.75 | 110.18 | 110.72 | 129,012 | -0.30(-0.27%) |
Dec 24, 2019 | 111.16 | 111.40 | 110.41 | 111.02 | 170,100 | +0.20(+0.18%) |
Dec 23, 2019 | 111.23 | 111.35 | 109.95 | 110.82 | 401,258 | -0.41(-0.37%) |
Dec 20, 2019 | 112.03 | 112.06 | 110.58 | 111.23 | 337,200 | -0.13(-0.12%) |
Dec 19, 2019 | 111.08 | 112.74 | 110.89 | 111.36 | 438,904 | -0.14(-0.13%) |
Dec 18, 2019 | 110.88 | 112.03 | 110.47 | 111.50 | 557,216 | +0.98(+0.89%) |
Dec 17, 2019 | 110.00 | 111.66 | 109.78 | 110.52 | 949,226 | +0.76(+0.69%) |
Dec 16, 2019 | 108.50 | 109.88 | 108.35 | 109.76 | 769,017 | +1.50(+1.39%) |
Dec 13, 2019 | 109.66 | 110.54 | 107.98 | 108.26 | 392,500 | -1.40(-1.28%) |
Dec 12, 2019 | 109.97 | 110.71 | 108.80 | 109.66 | 509,728 | +0.19(+0.17%) |
Dec 11, 2019 | 109.96 | 111.12 | 107.65 | 109.47 | 827,968 | -0.21(-0.19%) |
Dec 10, 2019 | 110.71 | 111.56 | 109.46 | 109.68 | 357,625 | -0.94(-0.85%) |
Dec 09, 2019 | 113.02 | 113.02 | 110.23 | 110.62 | 357,796 | -2.28(-2.02%) |
Dec 06, 2019 | 113.21 | 114.78 | 112.62 | 112.90 | 726,600 | +1.25(+1.12%) |
Dec 05, 2019 | 111.13 | 112.78 | 111.13 | 111.65 | 904,972 | +0.88(+0.79%) |
Dec 04, 2019 | 112.33 | 113.59 | 110.68 | 110.77 | 393,796 | -1.31(-1.17%) |
Dec 03, 2019 | 112.89 | 113.55 | 111.66 | 112.08 | 187,240 | -1.80(-1.58%) |
Dec 02, 2019 | 116.24 | 116.60 | 113.82 | 113.88 | 169,752 | -1.88(-1.62%) |
Nov 29, 2019 | 115.55 | 116.82 | 114.14 | 115.76 | 176,600 | +0.22(+0.19%) |
Nov 27, 2019 | 117.13 | 117.96 | 114.84 | 115.54 | 288,300 | -1.74(-1.48%) |
Nov 26, 2019 | 116.10 | 117.93 | 115.50 | 117.28 | 297,474 | +1.51(+1.30%) |
Nov 25, 2019 | 114.96 | 116.06 | 114.15 | 115.77 | 381,254 | +1.12(+0.98%) |
Nov 22, 2019 | 114.71 | 115.31 | 114.31 | 114.65 | 129,400 | +0.31(+0.27%) |
Nov 21, 2019 | 114.78 | 115.42 | 114.10 | 114.34 | 385,726 | +0.09(+0.08%) |
Nov 20, 2019 | 114.84 | 115.37 | 113.56 | 114.25 | 324,722 | -0.26(-0.23%) |
Nov 19, 2019 | 115.53 | 115.93 | 114.47 | 114.51 | 278,051 | -0.25(-0.22%) |
Nov 18, 2019 | 117.13 | 117.13 | 114.69 | 114.76 | 233,476 | -2.77(-2.36%) |
Nov 15, 2019 | 118.19 | 119.08 | 117.21 | 117.53 | 267,800 | -0.71(-0.60%) |
Nov 14, 2019 | 118.31 | 119.36 | 117.90 | 118.24 | 209,380 | -0.81(-0.68%) |
Nov 13, 2019 | 119.28 | 119.75 | 118.51 | 119.05 | 167,634 | +0.05(+0.04%) |
Nov 12, 2019 | 118.48 | 120.18 | 118.05 | 119.00 | 217,495 | +0.42(+0.35%) |
Nov 11, 2019 | 119.39 | 119.39 | 118.18 | 118.58 | 166,630 | -1.47(-1.22%) |
Nov 08, 2019 | 118.61 | 120.49 | 117.68 | 120.05 | 192,300 | +1.43(+1.21%) |
Nov 07, 2019 | 117.20 | 121.72 | 117.01 | 118.62 | 305,405 | +0.35(+0.30%) |
Nov 06, 2019 | 123.48 | 123.48 | 117.01 | 118.27 | 944,163 | -6.47(-5.19%) |
Nov 05, 2019 | 124.63 | 125.40 | 122.28 | 124.74 | 460,547 | +0.30(+0.24%) |
Nov 04, 2019 | 124.43 | 125.00 | 123.19 | 124.44 | 323,569 | +1.13(+0.92%) |
Nov 01, 2019 | 121.61 | 123.40 | 121.61 | 123.31 | 207,200 | +2.36(+1.95%) |
Oct 31, 2019 | 120.72 | 121.24 | 118.90 | 120.95 | 272,111 | -0.20(-0.17%) |
Oct 30, 2019 | 121.30 | 121.30 | 119.35 | 121.15 | 152,691 | +0.18(+0.15%) |
Oct 29, 2019 | 118.59 | 121.39 | 118.57 | 120.97 | 213,574 | +1.97(+1.66%) |
Oct 28, 2019 | 120.24 | 120.64 | 118.68 | 119.00 | 272,987 | -0.39(-0.33%) |
Oct 25, 2019 | 120.60 | 121.27 | 119.00 | 119.39 | 218,700 | -1.87(-1.54%) |
Oct 24, 2019 | 121.51 | 122.01 | 120.49 | 121.26 | 256,634 | -0.39(-0.32%) |
Oct 23, 2019 | 119.26 | 121.99 | 118.70 | 121.65 | 364,010 | +1.73(+1.44%) |
Oct 22, 2019 | 117.62 | 120.62 | 116.96 | 119.92 | 352,203 | +2.82(+2.41%) |
Oct 21, 2019 | 116.70 | 117.51 | 116.29 | 117.10 | 251,617 | +1.36(+1.18%) |
Oct 18, 2019 | 115.33 | 116.50 | 114.09 | 115.74 | 287,400 | +0.31(+0.27%) |
Oct 17, 2019 | 114.31 | 115.54 | 114.24 | 115.43 | 219,091 | +1.88(+1.66%) |
Oct 16, 2019 | 113.95 | 114.95 | 113.15 | 113.55 | 168,316 | -0.54(-0.47%) |
Oct 15, 2019 | 113.11 | 114.24 | 112.10 | 114.09 | 125,915 | +1.18(+1.05%) |
Oct 14, 2019 | 112.76 | 113.59 | 111.98 | 112.91 | 119,508 | -0.37(-0.33%) |
Oct 11, 2019 | 112.57 | 115.56 | 112.57 | 113.28 | 164,700 | +2.19(+1.97%) |
Oct 10, 2019 | 109.71 | 111.84 | 109.64 | 111.09 | 191,142 | +1.17(+1.06%) |
Oct 09, 2019 | 110.48 | 111.32 | 109.44 | 109.92 | 154,099 | +0.01(+0.01%) |
Oct 08, 2019 | 111.31 | 111.46 | 109.69 | 109.91 | 259,564 | -2.00(-1.79%) |
Oct 07, 2019 | 112.71 | 113.19 | 111.78 | 111.91 | 144,011 | -0.86(-0.76%) |
Oct 04, 2019 | 112.77 | 113.70 | 111.46 | 112.77 | 187,100 | +0.23(+0.20%) |
Oct 03, 2019 | 112.07 | 112.96 | 110.25 | 112.54 | 175,599 | +0.82(+0.73%) |
Oct 02, 2019 | 113.50 | 113.50 | 110.77 | 111.72 | 284,618 | -2.57(-2.25%) |
Oct 01, 2019 | 117.56 | 118.39 | 114.09 | 114.29 | 222,976 | -2.61(-2.23%) |
Sep 30, 2019 | 116.24 | 117.30 | 116.24 | 116.90 | 196,759 | +0.50(+0.43%) |
Sep 27, 2019 | 117.12 | 117.13 | 114.65 | 116.40 | 201,000 | -0.29(-0.25%) |
Sep 26, 2019 | 117.36 | 117.36 | 115.43 | 116.69 | 334,778 | -0.88(-0.75%) |
Sep 25, 2019 | 114.80 | 117.94 | 114.61 | 117.57 | 255,173 | +2.73(+2.38%) |
Sep 24, 2019 | 117.56 | 118.00 | 114.39 | 114.84 | 318,936 | -2.65(-2.26%) |
Sep 23, 2019 | 115.37 | 117.55 | 114.76 | 117.49 | 234,633 | +2.16(+1.87%) |
Sep 20, 2019 | 116.83 | 117.79 | 114.97 | 115.33 | 325,000 | -1.69(-1.44%) |
Sep 19, 2019 | 119.17 | 119.17 | 116.65 | 117.02 | 247,746 | -1.89(-1.59%) |
Sep 18, 2019 | 120.06 | 120.06 | 117.42 | 118.91 | 214,206 | -1.55(-1.29%) |
Sep 17, 2019 | 119.49 | 120.96 | 117.92 | 120.46 | 363,395 | +0.31(+0.26%) |
Sep 16, 2019 | 119.89 | 121.04 | 119.31 | 120.15 | 143,177 | -0.27(-0.22%) |
Sep 13, 2019 | 120.60 | 121.91 | 119.94 | 120.42 | 162,300 | +0.03(+0.02%) |
Sep 12, 2019 | 121.10 | 121.79 | 118.89 | 120.39 | 171,835 | -0.62(-0.51%) |
Sep 11, 2019 | 118.79 | 121.11 | 117.52 | 121.01 | 229,991 | +2.20(+1.85%) |
Sep 10, 2019 | 117.14 | 119.26 | 115.54 | 118.81 | 336,925 | +2.15(+1.84%) |
Sep 09, 2019 | 114.01 | 116.79 | 108.61 | 116.66 | 398,762 | +3.21(+2.83%) |
Sep 06, 2019 | 112.57 | 113.59 | 111.52 | 113.45 | 312,500 | +1.10(+0.98%) |
Sep 05, 2019 | 111.10 | 113.32 | 111.10 | 112.35 | 257,749 | +1.80(+1.63%) |
Sep 04, 2019 | 109.16 | 111.25 | 108.76 | 110.55 | 313,204 | +2.16(+1.99%) |
Sep 03, 2019 | 109.32 | 109.55 | 107.39 | 108.39 | 326,628 | -1.27(-1.16%) |
Aug 30, 2019 | 110.96 | 111.62 | 109.50 | 109.66 | 275,600 | -0.45(-0.41%) |
Aug 29, 2019 | 110.09 | 111.38 | 109.48 | 110.11 | 188,624 | +0.80(+0.73%) |
Aug 28, 2019 | 107.84 | 109.69 | 107.81 | 109.31 | 387,418 | +0.66(+0.61%) |
Aug 27, 2019 | 108.35 | 109.13 | 107.48 | 108.65 | 319,152 | +0.95(+0.88%) |
Aug 26, 2019 | 107.60 | 108.63 | 106.99 | 107.70 | 343,263 | +0.45(+0.42%) |
Aug 23, 2019 | 108.25 | 109.37 | 105.77 | 107.25 | 568,700 | -2.18(-1.99%) |
Aug 22, 2019 | 111.25 | 111.75 | 109.30 | 109.43 | 367,446 | -1.74(-1.57%) |
Aug 21, 2019 | 111.10 | 112.08 | 110.33 | 111.17 | 471,200 | +1.08(+0.98%) |
Aug 20, 2019 | 110.40 | 110.84 | 109.53 | 110.09 | 457,019 | -0.70(-0.63%) |
Aug 19, 2019 | 112.56 | 112.88 | 110.15 | 110.79 | 365,822 | -0.16(-0.14%) |
Aug 16, 2019 | 110.40 | 111.82 | 109.95 | 110.95 | 465,000 | +0.89(+0.81%) |
Aug 15, 2019 | 110.10 | 110.64 | 109.21 | 110.06 | 451,128 | +0.36(+0.33%) |
Aug 14, 2019 | 113.01 | 113.01 | 109.17 | 109.70 | 598,933 | -2.61(-2.32%) |
Aug 13, 2019 | 111.36 | 114.25 | 110.19 | 112.31 | 673,545 | +0.39(+0.35%) |
Aug 12, 2019 | 111.62 | 112.86 | 110.00 | 111.92 | 577,246 | -0.47(-0.42%) |
Aug 09, 2019 | 114.06 | 115.62 | 112.28 | 112.39 | 421,800 | -1.68(-1.47%) |
Aug 08, 2019 | 114.34 | 117.83 | 112.83 | 114.07 | 1,555,355 | -0.98(-0.85%) |
Aug 07, 2019 | 115.07 | 118.47 | 109.25 | 115.05 | 2,137,701 | -12.65(-9.91%) |
Aug 06, 2019 | 125.24 | 128.06 | 124.33 | 127.70 | 423,984 | +3.54(+2.85%) |
Aug 05, 2019 | 127.30 | 127.30 | 122.94 | 124.16 | 284,059 | -4.97(-3.85%) |
Aug 02, 2019 | 131.53 | 131.53 | 128.38 | 129.13 | 267,600 | -2.54(-1.93%) |
Aug 01, 2019 | 134.52 | 135.32 | 131.33 | 131.67 | 359,644 | -2.71(-2.02%) |
Jul 31, 2019 | 134.84 | 136.20 | 133.25 | 134.38 | 479,414 | -0.53(-0.39%) |
Jul 30, 2019 | 134.33 | 135.25 | 132.30 | 134.91 | 459,605 | +0.00(+0.00%) |
Jul 29, 2019 | 138.04 | 138.04 | 134.69 | 134.91 | 334,535 | -3.12(-2.26%) |
Jul 26, 2019 | 137.55 | 138.26 | 135.58 | 138.03 | 260,100 | +0.92(+0.67%) |
Jul 25, 2019 | 139.30 | 139.55 | 136.88 | 137.11 | 234,239 | -2.54(-1.82%) |
Jul 24, 2019 | 136.95 | 139.78 | 136.67 | 139.65 | 212,538 | +1.94(+1.41%) |
Jul 23, 2019 | 137.44 | 138.52 | 136.13 | 137.71 | 222,812 | +1.10(+0.81%) |
Jul 22, 2019 | 136.84 | 137.84 | 136.37 | 136.61 | 176,564 | -0.22(-0.16%) |
Jul 19, 2019 | 138.24 | 139.19 | 136.47 | 136.83 | 220,300 | -1.18(-0.86%) |
Jul 18, 2019 | 137.96 | 138.29 | 136.79 | 138.01 | 272,257 | +0.38(+0.28%) |
Jul 17, 2019 | 142.61 | 142.98 | 137.34 | 137.63 | 749,033 | -4.53(-3.19%) |
Jul 16, 2019 | 136.90 | 142.65 | 136.68 | 142.16 | 685,774 | +4.17(+3.02%) |
Jul 15, 2019 | 137.12 | 138.51 | 136.62 | 137.99 | 276,729 | +0.89(+0.65%) |
Jul 12, 2019 | 135.38 | 137.25 | 134.38 | 137.10 | 258,700 | +2.07(+1.53%) |
Jul 11, 2019 | 135.08 | 135.88 | 134.47 | 135.03 | 210,980 | +0.07(+0.05%) |
Jul 10, 2019 | 133.55 | 135.04 | 132.65 | 134.96 | 657,537 | +1.97(+1.48%) |
Jul 09, 2019 | 134.82 | 134.88 | 132.67 | 132.99 | 253,861 | -2.80(-2.06%) |
Jul 08, 2019 | 138.12 | 138.12 | 134.72 | 135.79 | 449,576 | -2.61(-1.89%) |
Jul 05, 2019 | 137.66 | 138.48 | 135.82 | 138.40 | 228,600 | -0.16(-0.12%) |
Jul 03, 2019 | 137.13 | 138.71 | 137.01 | 138.56 | 79,300 | +1.83(+1.34%) |
Jul 02, 2019 | 137.74 | 138.82 | 136.57 | 136.73 | 192,958 | -1.00(-0.73%) |
Jul 01, 2019 | 137.36 | 138.82 | 136.03 | 137.73 | 251,075 | +2.03(+1.50%) |
Jun 28, 2019 | 132.23 | 135.96 | 132.23 | 135.70 | 955,300 | +3.86(+2.93%) |
Jun 27, 2019 | 131.88 | 132.80 | 131.30 | 131.84 | 222,775 | +0.06(+0.05%) |
Jun 26, 2019 | 133.33 | 133.99 | 131.52 | 131.78 | 229,506 | -1.30(-0.98%) |
Jun 25, 2019 | 131.61 | 133.13 | 131.17 | 133.08 | 326,400 | +1.65(+1.26%) |
Jun 24, 2019 | 131.56 | 133.04 | 131.18 | 131.43 | 276,198 | -0.13(-0.10%) |
Jun 21, 2019 | 132.94 | 133.65 | 130.93 | 131.56 | 453,600 | -1.93(-1.45%) |
Jun 20, 2019 | 133.66 | 134.38 | 133.00 | 133.49 | 257,632 | +1.39(+1.05%) |
Jun 19, 2019 | 133.02 | 133.12 | 131.82 | 132.10 | 283,513 | -0.39(-0.29%) |
Jun 18, 2019 | 131.45 | 133.47 | 130.70 | 132.49 | 366,592 | +1.72(+1.32%) |
Jun 17, 2019 | 131.57 | 131.98 | 129.99 | 130.77 | 253,554 | -0.33(-0.25%) |
Jun 14, 2019 | 132.94 | 132.94 | 130.55 | 131.10 | 459,100 | -1.86(-1.40%) |
Jun 13, 2019 | 133.96 | 134.51 | 132.49 | 132.96 | 197,816 | -0.35(-0.26%) |
Jun 12, 2019 | 132.94 | 133.55 | 132.46 | 133.31 | 275,125 | +0.37(+0.28%) |
Jun 11, 2019 | 136.10 | 137.05 | 132.78 | 132.94 | 305,624 | -2.28(-1.69%) |
Jun 10, 2019 | 134.42 | 135.66 | 133.75 | 135.22 | 466,992 | +1.51(+1.13%) |
Jun 07, 2019 | 134.36 | 134.95 | 133.34 | 133.71 | 757,500 | -0.09(-0.07%) |
Jun 06, 2019 | 135.55 | 135.70 | 133.27 | 133.80 | 337,649 | -1.62(-1.20%) |
Jun 05, 2019 | 133.34 | 135.55 | 132.97 | 135.42 | 327,116 | +2.73(+2.06%) |
Jun 04, 2019 | 131.25 | 132.78 | 129.65 | 132.69 | 574,038 | +2.59(+1.99%) |
Jun 03, 2019 | 130.54 | 131.59 | 129.42 | 130.10 | 412,709 | -0.37(-0.28%) |
May 31, 2019 | 131.65 | 131.88 | 130.03 | 130.47 | 351,200 | -2.86(-2.15%) |
May 30, 2019 | 134.35 | 135.26 | 132.64 | 133.33 | 253,412 | -0.75(-0.56%) |
May 29, 2019 | 134.19 | 134.55 | 133.13 | 134.08 | 255,515 | -0.42(-0.31%) |
May 28, 2019 | 138.12 | 138.52 | 134.46 | 134.50 | 333,861 | -3.28(-2.38%) |
May 24, 2019 | 137.96 | 138.75 | 137.12 | 137.78 | 216,200 | +0.81(+0.59%) |
May 23, 2019 | 138.13 | 138.48 | 136.20 | 136.97 | 250,474 | -2.21(-1.59%) |
May 22, 2019 | 137.64 | 139.69 | 137.64 | 139.18 | 279,114 | +0.60(+0.43%) |
May 21, 2019 | 136.63 | 138.72 | 136.18 | 138.58 | 427,498 | +2.90(+2.14%) |
May 20, 2019 | 135.99 | 137.62 | 134.98 | 135.68 | 574,534 | -0.83(-0.61%) |
May 17, 2019 | 137.69 | 137.89 | 135.98 | 136.51 | 362,900 | -1.69(-1.22%) |
May 16, 2019 | 138.87 | 140.15 | 137.94 | 138.20 | 500,763 | -0.04(-0.03%) |
May 15, 2019 | 135.67 | 139.24 | 135.21 | 138.24 | 729,358 | +1.49(+1.09%) |
May 14, 2019 | 134.76 | 136.97 | 133.90 | 136.75 | 581,852 | +2.25(+1.67%) |
May 13, 2019 | 133.07 | 135.44 | 132.37 | 134.50 | 476,099 | -1.11(-0.82%) |
May 10, 2019 | 134.83 | 135.84 | 133.56 | 135.61 | 766,700 | +0.37(+0.27%) |
May 09, 2019 | 135.46 | 136.06 | 131.24 | 135.24 | 704,801 | -1.87(-1.36%) |
May 08, 2019 | 135.09 | 138.88 | 134.01 | 137.11 | 640,338 | +0.28(+0.20%) |
May 07, 2019 | 136.77 | 137.38 | 135.82 | 136.83 | 683,459 | -1.09(-0.79%) |
May 06, 2019 | 135.51 | 138.33 | 135.07 | 137.92 | 479,966 | +0.34(+0.25%) |
May 03, 2019 | 133.34 | 137.77 | 133.34 | 137.58 | 487,100 | +5.06(+3.82%) |
May 02, 2019 | 131.30 | 132.62 | 130.55 | 132.52 | 356,199 | +0.66(+0.50%) |
May 01, 2019 | 132.59 | 133.50 | 131.40 | 131.86 | 379,246 | -0.27(-0.20%) |
Apr 30, 2019 | 133.68 | 134.05 | 131.87 | 132.13 | 358,191 | -1.63(-1.22%) |
Apr 29, 2019 | 133.80 | 135.18 | 133.43 | 133.76 | 232,329 | -0.13(-0.10%) |
Apr 26, 2019 | 131.77 | 134.13 | 131.40 | 133.89 | 344,700 | +1.96(+1.49%) |
Apr 25, 2019 | 134.34 | 134.34 | 131.88 | 131.93 | 329,378 | -3.24(-2.40%) |
Apr 24, 2019 | 133.68 | 136.39 | 133.18 | 135.17 | 318,775 | +1.75(+1.31%) |
Apr 23, 2019 | 132.02 | 133.82 | 132.02 | 133.42 | 705,277 | +1.55(+1.18%) |
Apr 22, 2019 | 134.66 | 134.66 | 130.60 | 131.87 | 568,492 | -3.17(-2.35%) |
Apr 18, 2019 | 135.38 | 136.50 | 134.94 | 135.04 | 215,800 | +0.07(+0.05%) |
Apr 17, 2019 | 136.46 | 136.70 | 134.63 | 134.97 | 179,042 | -0.73(-0.54%) |
Apr 16, 2019 | 136.25 | 136.44 | 135.22 | 135.70 | 256,741 | +0.13(+0.10%) |
Apr 15, 2019 | 134.88 | 135.95 | 133.85 | 135.57 | 243,892 | +0.71(+0.53%) |
Apr 12, 2019 | 135.40 | 136.73 | 134.18 | 134.86 | 240,900 | +0.05(+0.04%) |
Apr 11, 2019 | 134.25 | 135.44 | 133.59 | 134.81 | 270,485 | +0.64(+0.48%) |
Apr 10, 2019 | 133.84 | 134.35 | 132.87 | 134.17 | 219,783 | +0.39(+0.29%) |
Apr 09, 2019 | 135.69 | 136.05 | 133.35 | 133.78 | 801,966 | -3.09(-2.26%) |
Apr 08, 2019 | 137.35 | 137.74 | 135.58 | 136.87 | 482,671 | -1.19(-0.86%) |
Apr 05, 2019 | 137.49 | 138.62 | 137.09 | 138.06 | 619,900 | +0.60(+0.44%) |
Apr 04, 2019 | 135.41 | 137.49 | 135.15 | 137.46 | 252,147 | +1.44(+1.06%) |
Apr 03, 2019 | 135.78 | 136.90 | 135.25 | 136.02 | 621,448 | +1.64(+1.22%) |
Apr 02, 2019 | 132.63 | 134.84 | 132.35 | 134.38 | 758,133 | +1.83(+1.38%) |
Apr 01, 2019 | 131.15 | 133.27 | 130.20 | 132.55 | 740,211 | +2.52(+1.94%) |
Mar 29, 2019 | 128.35 | 132.00 | 128.11 | 130.03 | 713,200 | +2.07(+1.62%) |
Mar 28, 2019 | 127.55 | 128.45 | 126.18 | 127.96 | 288,537 | +0.41(+0.32%) |
Mar 27, 2019 | 127.46 | 128.75 | 126.41 | 127.55 | 293,095 | +0.11(+0.09%) |
Mar 26, 2019 | 127.16 | 127.95 | 126.56 | 127.44 | 215,613 | +1.31(+1.04%) |
Mar 25, 2019 | 125.91 | 126.81 | 125.55 | 126.13 | 299,828 | +0.08(+0.06%) |
Mar 22, 2019 | 127.76 | 127.76 | 125.07 | 126.05 | 503,600 | -2.00(-1.56%) |
Mar 21, 2019 | 126.97 | 128.81 | 126.97 | 128.05 | 317,011 | +0.43(+0.34%) |
Mar 20, 2019 | 129.72 | 129.72 | 127.47 | 127.62 | 272,930 | -2.05(-1.58%) |
Mar 19, 2019 | 130.87 | 131.00 | 129.56 | 129.67 | 332,878 | -1.21(-0.92%) |
Mar 18, 2019 | 128.94 | 130.99 | 127.51 | 130.88 | 627,791 | +2.22(+1.73%) |
Mar 15, 2019 | 127.73 | 128.78 | 126.77 | 128.66 | 397,600 | +1.22(+0.96%) |
Mar 14, 2019 | 127.60 | 127.60 | 126.62 | 127.44 | 365,177 | -0.45(-0.35%) |
Mar 13, 2019 | 127.85 | 128.14 | 126.94 | 127.89 | 426,989 | +0.21(+0.16%) |
Mar 12, 2019 | 127.51 | 128.14 | 126.46 | 127.68 | 370,532 | +0.11(+0.09%) |
Mar 11, 2019 | 124.00 | 127.59 | 119.39 | 127.57 | 623,822 | +3.98(+3.22%) |
Mar 08, 2019 | 122.69 | 123.82 | 122.69 | 123.59 | 240,000 | -0.16(-0.13%) |
Mar 07, 2019 | 123.68 | 124.78 | 123.38 | 123.75 | 529,799 | -0.38(-0.31%) |
Mar 06, 2019 | 124.09 | 124.76 | 123.34 | 124.13 | 390,349 | +0.09(+0.07%) |
Mar 05, 2019 | 123.01 | 124.37 | 121.44 | 124.04 | 396,956 | +1.00(+0.81%) |
Mar 04, 2019 | 123.55 | 124.00 | 121.23 | 123.04 | 422,390 | -0.09(-0.07%) |
Mar 01, 2019 | 123.20 | 124.14 | 121.83 | 123.13 | 441,600 | +0.54(+0.44%) |
Feb 28, 2019 | 119.90 | 125.22 | 119.06 | 122.59 | 879,400 | -2.63(-2.10%) |
Feb 27, 2019 | 128.44 | 132.82 | 125.02 | 125.22 | 2,653,591 | +5.92(+4.96%) |
Feb 26, 2019 | 118.99 | 120.60 | 118.95 | 119.30 | 584,836 | +0.59(+0.50%) |
Feb 25, 2019 | 119.55 | 120.33 | 117.98 | 118.71 | 705,792 | -0.52(-0.44%) |
Feb 22, 2019 | 120.38 | 121.30 | 118.78 | 119.23 | 392,600 | -0.79(-0.66%) |
Feb 21, 2019 | 118.78 | 120.21 | 117.00 | 120.02 | 473,341 | +1.34(+1.13%) |
Feb 20, 2019 | 117.73 | 119.95 | 116.47 | 118.68 | 835,746 | +1.18(+1.00%) |
Feb 19, 2019 | 119.06 | 121.51 | 114.55 | 117.50 | 2,132,684 | -8.77(-6.95%) |
Feb 15, 2019 | 124.20 | 126.28 | 123.95 | 126.27 | 315,900 | +2.21(+1.78%) |
Feb 14, 2019 | 123.78 | 124.69 | 123.34 | 124.06 | 807,378 | -0.58(-0.47%) |
Feb 13, 2019 | 124.05 | 125.68 | 124.03 | 124.64 | 436,526 | +1.08(+0.87%) |
Feb 12, 2019 | 120.79 | 124.55 | 118.87 | 123.56 | 897,081 | +3.32(+2.76%) |
Feb 11, 2019 | 120.91 | 122.00 | 118.84 | 120.24 | 498,616 | -0.04(-0.03%) |
Feb 08, 2019 | 120.89 | 122.13 | 119.69 | 120.28 | 559,600 | -1.27(-1.04%) |
Feb 07, 2019 | 122.87 | 122.87 | 120.23 | 121.55 | 246,794 | -1.81(-1.47%) |
Feb 06, 2019 | 124.12 | 124.33 | 122.95 | 123.36 | 331,890 | -0.84(-0.68%) |
Feb 05, 2019 | 122.00 | 124.36 | 121.83 | 124.20 | 362,896 | +2.19(+1.79%) |
Feb 04, 2019 | 120.36 | 122.16 | 119.61 | 122.01 | 420,356 | +1.59(+1.32%) |