Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.97 | 139.07 | 135.84 | 136.93 | 2,117,521 | -3.18(-2.27%) |
Jan 30, 2020 | 137.40 | 140.33 | 135.73 | 140.11 | 1,890,868 | +0.68(+0.49%) |
Jan 29, 2020 | 138.34 | 140.04 | 137.24 | 139.42 | 1,320,175 | +1.33(+0.96%) |
Jan 28, 2020 | 135.61 | 138.62 | 135.23 | 138.09 | 2,003,235 | +3.18(+2.35%) |
Jan 27, 2020 | 134.65 | 136.51 | 130.38 | 134.92 | 2,700,650 | -2.95(-2.14%) |
Jan 24, 2020 | 141.73 | 141.78 | 136.72 | 137.87 | 2,120,794 | -3.85(-2.72%) |
Jan 23, 2020 | 139.25 | 141.82 | 138.09 | 141.72 | 1,905,648 | +0.82(+0.58%) |
Jan 22, 2020 | 141.76 | 143.90 | 140.54 | 140.90 | 1,326,144 | -0.25(-0.17%) |
Jan 21, 2020 | 144.77 | 145.12 | 140.22 | 141.14 | 2,820,180 | -5.76(-3.92%) |
Jan 17, 2020 | 145.86 | 147.26 | 144.76 | 146.90 | 1,083,002 | +1.21(+0.83%) |
Jan 16, 2020 | 144.67 | 145.71 | 144.20 | 145.69 | 822,869 | +1.68(+1.17%) |
Jan 15, 2020 | 143.49 | 144.84 | 143.37 | 144.01 | 818,152 | +0.15(+0.10%) |
Jan 14, 2020 | 143.14 | 144.33 | 142.84 | 143.86 | 966,326 | +0.34(+0.24%) |
Jan 13, 2020 | 142.50 | 143.69 | 142.29 | 143.52 | 1,010,111 | +1.38(+0.97%) |
Jan 10, 2020 | 142.93 | 143.29 | 141.81 | 142.14 | 867,486 | -1.04(-0.72%) |
Jan 09, 2020 | 144.16 | 144.29 | 142.93 | 143.18 | 1,225,320 | -0.27(-0.19%) |
Jan 08, 2020 | 141.89 | 144.32 | 141.49 | 143.45 | 1,445,068 | +1.75(+1.23%) |
Jan 07, 2020 | 143.46 | 143.93 | 141.45 | 141.70 | 2,120,561 | -2.35(-1.63%) |
Jan 06, 2020 | 144.59 | 144.68 | 142.94 | 144.05 | 2,228,009 | -1.89(-1.29%) |
Jan 03, 2020 | 145.86 | 146.67 | 145.42 | 145.93 | 2,165,288 | -2.17(-1.47%) |
Jan 02, 2020 | 148.11 | 149.19 | 147.66 | 148.10 | 1,949,203 | +0.06(+0.04%) |
Dec 31, 2019 | 148.30 | 149.04 | 147.44 | 148.05 | 1,213,110 | -0.43(-0.29%) |
Dec 30, 2019 | 149.58 | 149.81 | 147.86 | 148.48 | 839,001 | -0.84(-0.56%) |
Dec 27, 2019 | 149.95 | 149.96 | 149.12 | 149.32 | 644,196 | -0.39(-0.26%) |
Dec 26, 2019 | 148.37 | 149.74 | 148.16 | 149.71 | 706,936 | +1.59(+1.08%) |
Dec 24, 2019 | 147.79 | 148.96 | 147.29 | 148.11 | 683,576 | +0.25(+0.17%) |
Dec 23, 2019 | 147.63 | 148.50 | 147.25 | 147.86 | 883,367 | +0.43(+0.29%) |
Dec 20, 2019 | 147.90 | 148.16 | 145.20 | 147.43 | 2,918,726 | +0.74(+0.51%) |
Dec 19, 2019 | 145.83 | 147.07 | 145.83 | 146.69 | 1,932,949 | +0.48(+0.33%) |
Dec 18, 2019 | 145.59 | 146.37 | 145.06 | 146.21 | 1,229,104 | +0.63(+0.43%) |
Dec 17, 2019 | 144.56 | 145.97 | 144.39 | 145.58 | 1,280,283 | +0.99(+0.68%) |
Dec 16, 2019 | 144.30 | 145.62 | 143.77 | 144.59 | 1,333,404 | +1.70(+1.19%) |
Dec 13, 2019 | 141.81 | 143.18 | 141.09 | 142.89 | 1,652,223 | +1.04(+0.73%) |
Dec 12, 2019 | 139.45 | 142.34 | 139.15 | 141.86 | 1,506,274 | +2.30(+1.65%) |
Dec 11, 2019 | 138.12 | 140.05 | 137.65 | 139.56 | 1,461,470 | +2.13(+1.55%) |
Dec 10, 2019 | 137.94 | 138.73 | 137.07 | 137.43 | 1,192,798 | -0.76(-0.55%) |
Dec 09, 2019 | 139.04 | 139.36 | 138.16 | 138.19 | 843,910 | -0.92(-0.66%) |
Dec 06, 2019 | 138.15 | 139.53 | 137.85 | 139.11 | 1,379,938 | +1.95(+1.42%) |
Dec 05, 2019 | 136.84 | 137.36 | 136.39 | 137.16 | 1,014,246 | +1.02(+0.75%) |
Dec 04, 2019 | 135.37 | 136.71 | 135.29 | 136.15 | 1,176,055 | +0.68(+0.50%) |
Dec 03, 2019 | 135.80 | 136.03 | 134.68 | 135.46 | 1,166,539 | -1.83(-1.33%) |
Dec 02, 2019 | 137.54 | 137.66 | 136.75 | 137.29 | 1,434,175 | +0.07(+0.05%) |
Nov 29, 2019 | 137.62 | 138.58 | 136.93 | 137.22 | 768,780 | -0.96(-0.69%) |
Nov 27, 2019 | 137.05 | 138.58 | 136.97 | 138.18 | 1,393,337 | +3.44(+2.55%) |
Nov 26, 2019 | 135.06 | 137.16 | 134.27 | 134.74 | 1,808,040 | -0.16(-0.12%) |
Nov 25, 2019 | 133.94 | 135.41 | 133.55 | 134.90 | 1,455,037 | +1.69(+1.27%) |
Nov 22, 2019 | 130.62 | 133.47 | 129.87 | 133.21 | 1,334,318 | +3.20(+2.46%) |
Nov 21, 2019 | 130.18 | 130.54 | 128.41 | 130.01 | 1,020,113 | +0.26(+0.20%) |
Nov 20, 2019 | 130.87 | 131.57 | 128.33 | 129.74 | 1,440,758 | -2.23(-1.69%) |
Nov 19, 2019 | 132.61 | 132.81 | 131.74 | 131.97 | 1,018,981 | -0.20(-0.16%) |
Nov 18, 2019 | 131.68 | 132.79 | 131.54 | 132.18 | 1,610,223 | +0.16(+0.12%) |
Nov 15, 2019 | 131.43 | 132.45 | 130.71 | 132.02 | 1,407,530 | +0.94(+0.72%) |
Nov 14, 2019 | 129.98 | 131.29 | 129.51 | 131.08 | 1,271,010 | +0.88(+0.67%) |
Nov 13, 2019 | 128.82 | 130.40 | 128.12 | 130.20 | 1,340,552 | +1.09(+0.85%) |
Nov 12, 2019 | 128.75 | 130.78 | 128.60 | 129.11 | 1,401,311 | +0.76(+0.59%) |
Nov 11, 2019 | 128.84 | 129.01 | 127.45 | 128.35 | 1,316,660 | -1.41(-1.09%) |
Nov 08, 2019 | 129.41 | 129.96 | 128.57 | 129.76 | 1,047,333 | +0.14(+0.10%) |
Nov 07, 2019 | 129.13 | 130.68 | 128.63 | 129.63 | 1,695,662 | +0.47(+0.36%) |
Nov 06, 2019 | 129.98 | 130.32 | 128.34 | 129.16 | 1,722,651 | -1.08(-0.83%) |
Nov 05, 2019 | 124.71 | 130.85 | 124.45 | 130.24 | 3,672,541 | +3.44(+2.71%) |
Nov 04, 2019 | 125.53 | 127.19 | 124.18 | 126.80 | 2,283,940 | +2.03(+1.62%) |
Nov 01, 2019 | 124.93 | 125.79 | 123.66 | 124.77 | 1,676,575 | +1.49(+1.21%) |
Oct 31, 2019 | 122.71 | 123.57 | 121.50 | 123.28 | 1,539,767 | +0.11(+0.09%) |
Oct 30, 2019 | 123.11 | 123.68 | 121.49 | 123.18 | 956,369 | -0.09(-0.07%) |
Oct 29, 2019 | 123.50 | 123.89 | 122.30 | 123.26 | 1,261,599 | -0.07(-0.06%) |
Oct 28, 2019 | 122.78 | 123.48 | 121.91 | 123.33 | 1,044,062 | +0.41(+0.33%) |
Oct 25, 2019 | 120.58 | 123.45 | 120.58 | 122.92 | 1,400,653 | +1.83(+1.51%) |
Oct 24, 2019 | 120.73 | 121.43 | 119.69 | 121.09 | 1,393,086 | +0.79(+0.66%) |
Oct 23, 2019 | 118.33 | 120.48 | 117.90 | 120.30 | 1,489,184 | +1.40(+1.18%) |
Oct 22, 2019 | 119.45 | 119.83 | 118.70 | 118.90 | 1,780,789 | -0.92(-0.77%) |
Oct 21, 2019 | 119.10 | 120.22 | 118.76 | 119.83 | 1,886,516 | +1.90(+1.61%) |
Oct 18, 2019 | 117.29 | 118.27 | 115.89 | 117.93 | 1,475,587 | +0.47(+0.40%) |
Oct 17, 2019 | 117.69 | 118.59 | 117.24 | 117.46 | 1,011,857 | -0.51(-0.43%) |
Oct 16, 2019 | 118.05 | 118.56 | 117.23 | 117.96 | 1,127,455 | -0.02(-0.02%) |
Oct 15, 2019 | 117.22 | 118.57 | 117.19 | 117.98 | 981,763 | +0.98(+0.84%) |
Oct 14, 2019 | 117.67 | 118.08 | 116.29 | 117.00 | 1,093,378 | -1.05(-0.89%) |
Oct 11, 2019 | 116.64 | 119.15 | 115.96 | 118.05 | 1,879,718 | +2.91(+2.53%) |
Oct 10, 2019 | 115.51 | 116.75 | 114.63 | 115.14 | 1,751,531 | -0.29(-0.25%) |
Oct 09, 2019 | 115.53 | 115.99 | 114.22 | 115.43 | 1,497,247 | +0.80(+0.70%) |
Oct 08, 2019 | 115.15 | 115.86 | 113.83 | 114.63 | 1,766,803 | -1.49(-1.28%) |
Oct 07, 2019 | 116.98 | 117.59 | 115.81 | 116.12 | 1,777,602 | -1.62(-1.37%) |
Oct 04, 2019 | 116.86 | 117.90 | 116.51 | 117.74 | 1,964,404 | +1.79(+1.55%) |
Oct 03, 2019 | 117.19 | 117.56 | 115.47 | 115.95 | 2,432,102 | -1.28(-1.09%) |
Oct 02, 2019 | 119.14 | 119.14 | 116.51 | 117.22 | 2,001,666 | -2.99(-2.49%) |
Oct 01, 2019 | 121.82 | 123.15 | 120.13 | 120.22 | 1,895,055 | -0.94(-0.78%) |
Sep 30, 2019 | 117.66 | 121.39 | 117.55 | 121.16 | 2,878,712 | +3.51(+2.98%) |
Sep 27, 2019 | 119.32 | 119.83 | 116.92 | 117.65 | 3,300,799 | -0.88(-0.74%) |
Sep 26, 2019 | 119.20 | 119.72 | 118.22 | 118.53 | 2,788,915 | -1.32(-1.10%) |
Sep 25, 2019 | 119.34 | 120.19 | 118.15 | 119.85 | 3,007,442 | +0.64(+0.54%) |
Sep 24, 2019 | 122.86 | 122.86 | 119.04 | 119.21 | 2,840,032 | -3.39(-2.77%) |
Sep 23, 2019 | 122.99 | 123.53 | 122.16 | 122.60 | 3,176,684 | -1.09(-0.88%) |
Sep 20, 2019 | 125.74 | 126.12 | 123.59 | 123.69 | 3,145,695 | -2.51(-1.99%) |
Sep 19, 2019 | 127.12 | 127.96 | 126.07 | 126.21 | 1,121,298 | -0.62(-0.49%) |
Sep 18, 2019 | 126.77 | 127.11 | 125.39 | 126.83 | 1,124,381 | -0.36(-0.28%) |
Sep 17, 2019 | 127.31 | 128.04 | 126.43 | 127.19 | 903,029 | +0.08(+0.06%) |
Sep 16, 2019 | 129.37 | 129.37 | 126.82 | 127.11 | 1,345,325 | -3.42(-2.62%) |
Sep 13, 2019 | 129.55 | 131.96 | 129.14 | 130.53 | 1,199,152 | +1.44(+1.12%) |
Sep 12, 2019 | 130.05 | 130.90 | 128.97 | 129.09 | 1,108,759 | -0.56(-0.44%) |
Sep 11, 2019 | 128.00 | 130.14 | 127.45 | 129.66 | 1,656,654 | +1.36(+1.06%) |
Sep 10, 2019 | 126.64 | 128.31 | 125.35 | 128.29 | 1,292,358 | +1.73(+1.37%) |
Sep 09, 2019 | 126.44 | 126.60 | 125.05 | 126.56 | 1,325,265 | +0.47(+0.37%) |
Sep 06, 2019 | 125.18 | 126.43 | 124.75 | 126.09 | 1,149,777 | +0.94(+0.76%) |
Sep 05, 2019 | 123.61 | 125.54 | 122.67 | 125.14 | 3,019,794 | +2.70(+2.20%) |
Sep 04, 2019 | 122.37 | 122.78 | 121.70 | 122.45 | 2,537,030 | +1.38(+1.14%) |
Sep 03, 2019 | 121.72 | 121.72 | 120.44 | 121.06 | 1,945,181 | -1.74(-1.42%) |
Aug 30, 2019 | 123.04 | 124.31 | 122.54 | 122.81 | 1,927,040 | +0.32(+0.26%) |
Aug 29, 2019 | 123.92 | 124.17 | 122.14 | 122.48 | 1,746,942 | +0.38(+0.31%) |
Aug 28, 2019 | 121.94 | 122.68 | 121.44 | 122.11 | 1,942,330 | -0.01(-0.01%) |
Aug 27, 2019 | 123.74 | 123.92 | 122.03 | 122.11 | 1,246,948 | -0.86(-0.70%) |
Aug 26, 2019 | 123.17 | 123.59 | 122.13 | 122.97 | 1,296,871 | +1.10(+0.90%) |
Aug 23, 2019 | 123.97 | 124.62 | 121.45 | 121.87 | 1,782,098 | -3.01(-2.41%) |
Aug 22, 2019 | 125.50 | 126.08 | 123.69 | 124.88 | 989,468 | -0.16(-0.12%) |
Aug 21, 2019 | 128.18 | 128.25 | 124.70 | 125.04 | 1,690,237 | -1.80(-1.42%) |
Aug 20, 2019 | 126.21 | 127.73 | 125.92 | 126.84 | 1,009,442 | +0.11(+0.08%) |
Aug 19, 2019 | 127.04 | 127.38 | 126.14 | 126.73 | 1,328,290 | +1.70(+1.36%) |
Aug 16, 2019 | 124.18 | 125.46 | 123.59 | 125.03 | 1,347,193 | +2.06(+1.67%) |
Aug 15, 2019 | 125.10 | 125.48 | 122.32 | 122.98 | 2,009,851 | -0.15(-0.12%) |
Aug 14, 2019 | 126.53 | 128.05 | 122.52 | 123.12 | 2,167,078 | -5.40(-4.20%) |
Aug 13, 2019 | 126.36 | 129.31 | 126.19 | 128.52 | 1,665,002 | +2.33(+1.85%) |
Aug 12, 2019 | 127.34 | 127.88 | 126.02 | 126.19 | 2,374,586 | -2.38(-1.85%) |
Aug 09, 2019 | 127.48 | 129.07 | 125.92 | 128.57 | 2,374,073 | +2.06(+1.63%) |
Aug 08, 2019 | 125.31 | 127.21 | 124.45 | 126.51 | 1,700,977 | +2.45(+1.97%) |
Aug 07, 2019 | 122.56 | 125.12 | 121.10 | 124.06 | 2,522,020 | -0.65(-0.52%) |
Aug 06, 2019 | 122.86 | 128.55 | 122.59 | 124.71 | 4,051,615 | -1.80(-1.42%) |
Aug 05, 2019 | 130.15 | 130.58 | 126.04 | 126.51 | 3,257,181 | -5.48(-4.15%) |
Aug 02, 2019 | 132.74 | 133.21 | 131.47 | 131.98 | 1,131,968 | -0.86(-0.65%) |
Aug 01, 2019 | 134.91 | 136.36 | 132.49 | 132.85 | 1,307,154 | -2.13(-1.58%) |
Jul 31, 2019 | 136.84 | 137.08 | 133.75 | 134.97 | 1,598,625 | -1.70(-1.24%) |
Jul 30, 2019 | 136.21 | 137.30 | 135.77 | 136.67 | 976,107 | -0.41(-0.30%) |
Jul 29, 2019 | 135.83 | 137.43 | 135.36 | 137.08 | 1,147,628 | +0.93(+0.68%) |
Jul 26, 2019 | 137.14 | 137.19 | 135.81 | 136.15 | 1,272,498 | -0.44(-0.32%) |
Jul 25, 2019 | 135.56 | 137.57 | 135.22 | 136.58 | 1,437,796 | +0.90(+0.66%) |
Jul 24, 2019 | 135.96 | 136.40 | 133.70 | 135.68 | 1,782,380 | -0.87(-0.64%) |
Jul 23, 2019 | 133.28 | 136.74 | 132.11 | 136.56 | 2,357,345 | +4.49(+3.40%) |
Jul 22, 2019 | 133.46 | 133.74 | 131.41 | 132.06 | 2,058,579 | -1.62(-1.21%) |
Jul 19, 2019 | 136.11 | 136.11 | 133.59 | 133.68 | 1,596,727 | -2.01(-1.48%) |
Jul 18, 2019 | 136.54 | 136.71 | 134.60 | 135.69 | 1,645,764 | -1.40(-1.02%) |
Jul 17, 2019 | 139.71 | 139.71 | 137.00 | 137.09 | 1,266,715 | -2.64(-1.89%) |
Jul 16, 2019 | 138.79 | 140.00 | 138.41 | 139.73 | 1,054,533 | +1.15(+0.83%) |
Jul 15, 2019 | 137.90 | 138.68 | 136.74 | 138.58 | 1,706,233 | +0.22(+0.16%) |
Jul 12, 2019 | 138.05 | 138.56 | 137.48 | 138.36 | 1,089,933 | +0.63(+0.46%) |
Jul 11, 2019 | 138.07 | 138.07 | 136.56 | 137.73 | 1,329,557 | +0.32(+0.23%) |
Jul 10, 2019 | 135.33 | 137.46 | 134.91 | 137.41 | 2,016,102 | +1.99(+1.47%) |
Jul 09, 2019 | 134.56 | 135.51 | 133.80 | 135.42 | 1,862,856 | -1.73(-1.26%) |
Jul 08, 2019 | 137.57 | 137.57 | 135.91 | 137.15 | 1,201,686 | -0.69(-0.50%) |
Jul 05, 2019 | 136.75 | 138.00 | 135.53 | 137.84 | 1,312,679 | +0.25(+0.18%) |
Jul 03, 2019 | 137.62 | 137.91 | 136.94 | 137.58 | 670,197 | +0.48(+0.35%) |
Jul 02, 2019 | 136.67 | 137.12 | 135.16 | 137.11 | 1,016,315 | +0.03(+0.02%) |
Jul 01, 2019 | 138.22 | 138.70 | 136.64 | 137.08 | 1,880,874 | +0.91(+0.67%) |
Jun 28, 2019 | 134.38 | 136.33 | 134.09 | 136.17 | 3,121,953 | +1.94(+1.45%) |
Jun 27, 2019 | 131.93 | 134.75 | 131.92 | 134.23 | 1,921,713 | +2.56(+1.95%) |
Jun 26, 2019 | 130.21 | 132.25 | 129.77 | 131.66 | 1,593,094 | +2.30(+1.78%) |
Jun 25, 2019 | 132.69 | 132.71 | 128.84 | 129.36 | 1,782,151 | -3.38(-2.54%) |
Jun 24, 2019 | 133.36 | 133.93 | 132.38 | 132.74 | 1,128,351 | -0.30(-0.23%) |
Jun 21, 2019 | 132.53 | 133.99 | 132.04 | 133.04 | 2,424,660 | -0.12(-0.09%) |
Jun 20, 2019 | 132.88 | 134.35 | 132.45 | 133.16 | 1,630,655 | +1.47(+1.11%) |
Jun 19, 2019 | 131.03 | 131.85 | 130.15 | 131.69 | 1,259,366 | +0.70(+0.53%) |
Jun 18, 2019 | 131.03 | 132.29 | 129.92 | 130.99 | 1,578,003 | +2.05(+1.59%) |
Jun 17, 2019 | 130.10 | 130.17 | 128.68 | 128.95 | 1,301,869 | -0.81(-0.62%) |
Jun 14, 2019 | 129.70 | 130.09 | 128.29 | 129.75 | 898,919 | +0.06(+0.04%) |
Jun 13, 2019 | 129.34 | 130.38 | 128.15 | 129.69 | 1,149,750 | +0.89(+0.69%) |
Jun 12, 2019 | 130.91 | 131.44 | 128.78 | 128.80 | 1,220,167 | -1.77(-1.35%) |
Jun 11, 2019 | 130.20 | 131.49 | 129.29 | 130.57 | 1,429,552 | +1.72(+1.33%) |
Jun 10, 2019 | 129.22 | 130.80 | 128.58 | 128.85 | 1,355,326 | +0.22(+0.17%) |
Jun 07, 2019 | 125.69 | 129.12 | 125.21 | 128.62 | 1,502,560 | +3.81(+3.05%) |
Jun 06, 2019 | 123.87 | 125.22 | 123.23 | 124.82 | 1,396,335 | +1.02(+0.82%) |
Jun 05, 2019 | 124.77 | 124.85 | 122.72 | 123.80 | 1,465,670 | -0.61(-0.49%) |
Jun 04, 2019 | 122.59 | 124.47 | 121.82 | 124.41 | 1,850,484 | +3.71(+3.07%) |
Jun 03, 2019 | 121.09 | 121.59 | 119.83 | 120.70 | 2,331,986 | -0.47(-0.38%) |
May 31, 2019 | 119.82 | 121.88 | 118.86 | 121.17 | 2,060,559 | +0.18(+0.15%) |
May 30, 2019 | 121.05 | 121.91 | 120.18 | 120.99 | 1,150,042 | +0.22(+0.19%) |
May 29, 2019 | 119.67 | 120.97 | 118.92 | 120.76 | 1,361,948 | +0.70(+0.58%) |
May 28, 2019 | 121.47 | 121.81 | 120.00 | 120.06 | 3,306,302 | -1.26(-1.04%) |
May 24, 2019 | 120.97 | 122.05 | 120.72 | 121.33 | 1,398,089 | +1.06(+0.88%) |
May 23, 2019 | 122.28 | 122.39 | 119.90 | 120.27 | 2,294,529 | -3.28(-2.66%) |
May 22, 2019 | 124.57 | 124.93 | 123.41 | 123.55 | 1,675,465 | -1.60(-1.28%) |
May 21, 2019 | 124.46 | 125.37 | 123.83 | 125.15 | 1,840,949 | +1.52(+1.23%) |
May 20, 2019 | 124.50 | 125.31 | 123.28 | 123.64 | 1,646,163 | -2.95(-2.33%) |
May 17, 2019 | 127.78 | 128.77 | 126.55 | 126.58 | 1,709,888 | -1.55(-1.21%) |
May 16, 2019 | 127.71 | 128.89 | 126.63 | 128.13 | 1,880,484 | +0.66(+0.52%) |
May 15, 2019 | 124.53 | 127.96 | 123.06 | 127.47 | 1,973,039 | +1.89(+1.51%) |
May 14, 2019 | 122.50 | 126.64 | 122.14 | 125.58 | 2,351,105 | +3.73(+3.06%) |
May 13, 2019 | 125.19 | 125.49 | 121.57 | 121.85 | 2,473,792 | -5.51(-4.33%) |
May 10, 2019 | 126.56 | 127.75 | 123.48 | 127.36 | 4,615,581 | -3.64(-2.78%) |
May 09, 2019 | 129.50 | 131.67 | 128.40 | 131.00 | 1,979,058 | +0.68(+0.52%) |
May 08, 2019 | 129.98 | 130.91 | 129.19 | 130.32 | 1,287,343 | -0.37(-0.28%) |
May 07, 2019 | 131.66 | 132.57 | 129.64 | 130.69 | 1,599,853 | -2.51(-1.89%) |
May 06, 2019 | 132.92 | 133.60 | 132.07 | 133.20 | 1,463,647 | -2.31(-1.71%) |
May 03, 2019 | 133.24 | 135.65 | 132.75 | 135.51 | 1,113,692 | +3.14(+2.37%) |
May 02, 2019 | 133.97 | 134.46 | 131.24 | 132.37 | 1,194,982 | -1.91(-1.42%) |
May 01, 2019 | 133.25 | 135.73 | 133.02 | 134.27 | 1,687,813 | +2.36(+1.79%) |
Apr 30, 2019 | 131.85 | 132.31 | 130.81 | 131.91 | 1,302,885 | +0.44(+0.33%) |
Apr 29, 2019 | 131.94 | 132.57 | 131.33 | 131.48 | 1,183,585 | -0.46(-0.35%) |
Apr 26, 2019 | 131.75 | 132.50 | 131.09 | 131.94 | 866,009 | +0.74(+0.57%) |
Apr 25, 2019 | 130.46 | 131.70 | 129.68 | 131.20 | 957,888 | +0.19(+0.15%) |
Apr 24, 2019 | 130.21 | 131.55 | 130.21 | 131.00 | 1,275,055 | -0.77(-0.59%) |
Apr 23, 2019 | 131.78 | 132.27 | 130.97 | 131.78 | 1,072,367 | +0.41(+0.31%) |
Apr 22, 2019 | 129.24 | 131.66 | 128.93 | 131.37 | 1,222,684 | +1.40(+1.08%) |
Apr 18, 2019 | 132.22 | 132.22 | 129.08 | 129.97 | 1,425,286 | -1.47(-1.12%) |
Apr 17, 2019 | 131.77 | 132.42 | 131.17 | 131.44 | 1,149,305 | +0.12(+0.10%) |
Apr 16, 2019 | 129.96 | 131.42 | 129.93 | 131.31 | 1,013,401 | +1.38(+1.06%) |
Apr 15, 2019 | 130.06 | 130.51 | 128.70 | 129.93 | 679,878 | -0.27(-0.21%) |
Apr 12, 2019 | 129.08 | 130.29 | 128.86 | 130.20 | 1,203,561 | +1.35(+1.05%) |
Apr 11, 2019 | 129.01 | 129.40 | 128.33 | 128.85 | 1,287,717 | +0.48(+0.38%) |
Apr 10, 2019 | 128.60 | 128.78 | 127.93 | 128.36 | 1,527,100 | +0.10(+0.07%) |
Apr 09, 2019 | 129.70 | 130.49 | 127.90 | 128.27 | 1,746,688 | -2.19(-1.67%) |
Apr 08, 2019 | 129.46 | 130.50 | 129.06 | 130.45 | 1,930,495 | +0.82(+0.63%) |
Apr 05, 2019 | 128.19 | 130.36 | 127.95 | 129.63 | 2,285,814 | +1.80(+1.41%) |
Apr 04, 2019 | 127.20 | 128.12 | 126.80 | 127.83 | 2,346,495 | +0.59(+0.46%) |
Apr 03, 2019 | 125.17 | 127.49 | 124.47 | 127.24 | 2,293,687 | +2.99(+2.40%) |
Apr 02, 2019 | 123.03 | 124.35 | 122.33 | 124.25 | 1,843,998 | +1.02(+0.82%) |
Apr 01, 2019 | 122.07 | 123.38 | 121.69 | 123.24 | 1,469,631 | +2.28(+1.89%) |
Mar 29, 2019 | 119.91 | 121.31 | 119.78 | 120.96 | 2,249,412 | +0.98(+0.81%) |
Mar 28, 2019 | 118.24 | 120.25 | 118.24 | 119.98 | 1,547,379 | +1.85(+1.56%) |
Mar 27, 2019 | 119.63 | 119.63 | 117.32 | 118.13 | 1,990,691 | -1.34(-1.12%) |
Mar 26, 2019 | 118.83 | 120.48 | 118.67 | 119.48 | 1,781,460 | -0.10(-0.08%) |
Mar 25, 2019 | 119.91 | 120.34 | 119.06 | 119.58 | 1,544,681 | -0.81(-0.67%) |
Mar 22, 2019 | 120.26 | 120.78 | 119.34 | 120.39 | 3,517,091 | -0.54(-0.45%) |
Mar 21, 2019 | 119.29 | 121.05 | 118.92 | 120.93 | 1,768,991 | +1.34(+1.12%) |
Mar 20, 2019 | 121.25 | 121.58 | 119.46 | 119.58 | 1,993,466 | -2.01(-1.65%) |
Mar 19, 2019 | 120.84 | 122.53 | 120.54 | 121.60 | 2,432,754 | +0.76(+0.63%) |
Mar 18, 2019 | 120.86 | 121.81 | 119.74 | 120.83 | 2,519,978 | +2.55(+2.16%) |
Mar 15, 2019 | 116.06 | 120.71 | 115.93 | 118.28 | 3,723,304 | +2.61(+2.26%) |
Mar 14, 2019 | 116.04 | 116.55 | 115.06 | 115.67 | 2,444,325 | -0.55(-0.47%) |
Mar 13, 2019 | 117.14 | 118.61 | 116.05 | 116.22 | 3,176,865 | -0.48(-0.41%) |
Mar 12, 2019 | 116.52 | 117.57 | 115.17 | 116.70 | 2,259,915 | +0.43(+0.37%) |
Mar 11, 2019 | 116.87 | 117.17 | 116.14 | 116.28 | 2,268,238 | -0.44(-0.37%) |
Mar 08, 2019 | 117.19 | 117.53 | 116.03 | 116.71 | 2,338,453 | -1.47(-1.24%) |
Mar 07, 2019 | 121.00 | 121.03 | 118.04 | 118.18 | 2,113,144 | -2.80(-2.32%) |
Mar 06, 2019 | 121.05 | 121.68 | 120.70 | 120.99 | 1,700,563 | -0.10(-0.08%) |
Mar 05, 2019 | 119.90 | 121.42 | 119.90 | 121.08 | 1,858,797 | +1.24(+1.03%) |
Mar 04, 2019 | 122.31 | 122.31 | 118.30 | 119.84 | 2,166,905 | -0.49(-0.41%) |
Mar 01, 2019 | 121.34 | 122.37 | 118.19 | 120.34 | 4,558,392 | -0.79(-0.65%) |
Feb 28, 2019 | 122.57 | 122.80 | 120.88 | 121.13 | 3,423,946 | -1.21(-0.99%) |
Feb 27, 2019 | 123.03 | 123.98 | 122.06 | 122.34 | 2,249,980 | -1.58(-1.28%) |
Feb 26, 2019 | 123.56 | 125.20 | 123.53 | 123.92 | 2,053,484 | +0.09(+0.07%) |
Feb 25, 2019 | 125.00 | 125.45 | 123.78 | 123.83 | 2,412,330 | -0.35(-0.28%) |
Feb 22, 2019 | 123.30 | 125.03 | 122.96 | 124.18 | 2,164,051 | +1.42(+1.15%) |
Feb 21, 2019 | 122.45 | 123.61 | 120.91 | 122.76 | 3,001,520 | +0.38(+0.31%) |
Feb 20, 2019 | 118.11 | 122.67 | 117.54 | 122.38 | 3,462,765 | +4.76(+4.05%) |
Feb 19, 2019 | 115.94 | 117.97 | 115.81 | 117.62 | 2,724,090 | +0.94(+0.81%) |
Feb 15, 2019 | 115.47 | 117.20 | 114.51 | 116.67 | 2,088,416 | +2.34(+2.05%) |
Feb 14, 2019 | 113.87 | 114.51 | 112.42 | 114.33 | 1,852,411 | -0.23(-0.20%) |
Feb 13, 2019 | 111.81 | 115.28 | 111.74 | 114.56 | 2,381,817 | +3.97(+3.59%) |
Feb 12, 2019 | 112.20 | 112.55 | 110.35 | 110.59 | 2,463,567 | -0.88(-0.79%) |
Feb 11, 2019 | 111.67 | 112.47 | 111.28 | 111.47 | 1,029,472 | +0.16(+0.15%) |
Feb 08, 2019 | 110.44 | 111.33 | 110.44 | 111.30 | 1,433,017 | -0.04(-0.04%) |
Feb 07, 2019 | 112.21 | 112.61 | 110.61 | 111.34 | 1,411,050 | -1.69(-1.49%) |
Feb 06, 2019 | 112.55 | 113.49 | 112.45 | 113.03 | 1,614,174 | +0.35(+0.31%) |
Feb 05, 2019 | 111.78 | 112.77 | 111.58 | 112.68 | 1,503,213 | +1.22(+1.09%) |
Feb 04, 2019 | 110.53 | 111.51 | 110.29 | 111.47 | 1,107,039 | +1.04(+0.94%) |