Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.19 | 138.19 | 133.16 | 133.94 | 3,149,922 | -4.49(-3.24%) |
Jan 30, 2020 | 139.77 | 140.16 | 135.88 | 138.43 | 2,273,469 | -1.73(-1.23%) |
Jan 29, 2020 | 140.73 | 142.06 | 139.59 | 140.15 | 2,105,046 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.82 | 139.11 | 140.40 | 2,466,384 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.86 | 136.64 | 1,757,846 | -1.78(-1.29%) |
Jan 24, 2020 | 141.90 | 142.18 | 137.44 | 138.43 | 1,203,553 | -3.13(-2.21%) |
Jan 23, 2020 | 141.99 | 142.14 | 140.45 | 141.55 | 1,123,295 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.46 | 141.99 | 1,496,302 | -0.10(-0.07%) |
Jan 21, 2020 | 142.57 | 143.10 | 141.75 | 142.08 | 1,555,604 | -1.12(-0.78%) |
Jan 17, 2020 | 143.09 | 143.65 | 142.40 | 143.20 | 1,746,571 | +0.61(+0.43%) |
Jan 16, 2020 | 142.72 | 143.39 | 141.72 | 142.59 | 1,044,070 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.52 | 141.81 | 142.09 | 1,210,680 | -0.64(-0.45%) |
Jan 14, 2020 | 141.43 | 143.18 | 141.32 | 142.73 | 1,224,987 | +0.72(+0.51%) |
Jan 13, 2020 | 143.25 | 143.34 | 141.60 | 142.01 | 1,937,270 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.37 | 142.32 | 142.95 | 974,531 | +0.69(+0.49%) |
Jan 09, 2020 | 144.18 | 144.50 | 142.21 | 142.26 | 987,635 | -1.79(-1.25%) |
Jan 08, 2020 | 143.65 | 144.50 | 142.54 | 144.05 | 915,211 | +0.95(+0.66%) |
Jan 07, 2020 | 141.39 | 143.58 | 141.39 | 143.11 | 847,253 | -0.19(-0.13%) |
Jan 06, 2020 | 141.63 | 143.56 | 141.08 | 143.30 | 1,099,298 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.73 | 142.76 | 1,234,952 | +0.43(+0.31%) |
Jan 02, 2020 | 142.97 | 143.44 | 140.95 | 142.32 | 808,379 | -0.31(-0.22%) |
Dec 31, 2019 | 142.24 | 142.91 | 142.15 | 142.63 | 840,953 | +0.25(+0.18%) |
Dec 30, 2019 | 144.12 | 144.30 | 142.15 | 142.38 | 782,225 | -1.65(-1.15%) |
Dec 27, 2019 | 143.12 | 144.13 | 142.79 | 144.03 | 702,608 | +0.96(+0.67%) |
Dec 26, 2019 | 142.73 | 143.82 | 142.05 | 143.08 | 704,565 | +0.28(+0.20%) |
Dec 24, 2019 | 143.36 | 143.49 | 141.85 | 142.80 | 471,410 | -0.75(-0.52%) |
Dec 23, 2019 | 141.89 | 143.92 | 141.83 | 143.55 | 1,356,634 | +1.19(+0.83%) |
Dec 20, 2019 | 143.06 | 144.91 | 141.93 | 142.36 | 2,968,674 | +2.06(+1.47%) |
Dec 19, 2019 | 139.42 | 141.37 | 139.29 | 140.30 | 1,950,666 | +1.26(+0.91%) |
Dec 18, 2019 | 138.59 | 139.21 | 138.32 | 139.03 | 1,365,908 | +0.63(+0.45%) |
Dec 17, 2019 | 138.91 | 138.92 | 138.13 | 138.41 | 1,782,670 | -0.23(-0.17%) |
Dec 16, 2019 | 138.87 | 139.48 | 137.82 | 138.64 | 2,360,426 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.97 | 136.73 | 137.86 | 852,145 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.55 | 1,158,461 | +1.01(+0.74%) |
Dec 11, 2019 | 137.18 | 138.69 | 137.14 | 137.54 | 1,469,599 | +0.09(+0.06%) |
Dec 10, 2019 | 138.04 | 138.36 | 137.00 | 137.45 | 1,198,543 | -0.39(-0.28%) |
Dec 09, 2019 | 138.96 | 139.13 | 137.45 | 137.84 | 2,766,843 | -1.71(-1.22%) |
Dec 06, 2019 | 138.96 | 139.72 | 138.19 | 139.54 | 1,817,454 | +3.79(+2.79%) |
Dec 05, 2019 | 136.36 | 136.42 | 134.41 | 135.75 | 989,601 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.43 | 133.78 | 135.69 | 1,446,001 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.91 | 131.62 | 133.33 | 1,460,874 | -0.31(-0.23%) |
Dec 02, 2019 | 134.15 | 135.25 | 133.54 | 133.64 | 987,384 | -0.16(-0.12%) |
Nov 29, 2019 | 134.00 | 134.92 | 133.24 | 133.80 | 641,777 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.92 | 134.64 | 1,073,665 | +0.99(+0.74%) |
Nov 26, 2019 | 136.05 | 136.05 | 133.62 | 133.65 | 1,434,908 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.53 | 133.65 | 136.19 | 1,575,671 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.06 | 133.40 | 133.94 | 1,267,177 | -0.09(-0.06%) |
Nov 21, 2019 | 134.30 | 134.86 | 133.06 | 134.03 | 1,421,704 | -0.45(-0.34%) |
Nov 20, 2019 | 133.45 | 134.98 | 132.54 | 134.48 | 2,448,852 | +0.91(+0.68%) |
Nov 19, 2019 | 131.94 | 133.59 | 131.09 | 133.56 | 2,447,040 | +1.95(+1.48%) |
Nov 18, 2019 | 132.67 | 133.43 | 131.08 | 131.61 | 1,514,129 | -1.22(-0.92%) |
Nov 15, 2019 | 128.43 | 134.75 | 128.07 | 132.83 | 3,167,891 | +3.43(+2.65%) |
Nov 14, 2019 | 129.50 | 130.73 | 129.11 | 129.41 | 1,078,925 | +0.10(+0.08%) |
Nov 13, 2019 | 129.16 | 130.15 | 128.81 | 129.31 | 1,074,202 | -0.72(-0.56%) |
Nov 12, 2019 | 130.42 | 131.06 | 129.54 | 130.03 | 1,000,502 | -0.18(-0.14%) |
Nov 11, 2019 | 130.63 | 131.09 | 129.46 | 130.22 | 922,120 | -1.45(-1.10%) |
Nov 08, 2019 | 130.86 | 132.53 | 130.62 | 131.67 | 916,528 | +0.61(+0.46%) |
Nov 07, 2019 | 130.72 | 131.82 | 130.46 | 131.06 | 1,912,928 | +1.29(+0.99%) |
Nov 06, 2019 | 129.73 | 130.12 | 128.37 | 129.77 | 1,057,455 | +0.51(+0.39%) |
Nov 05, 2019 | 131.51 | 132.73 | 129.24 | 129.26 | 1,248,479 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.19 | 128.20 | 131.07 | 2,437,141 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.19 | 128.56 | 128.60 | 1,547,467 | +0.10(+0.08%) |
Oct 31, 2019 | 129.50 | 129.78 | 127.00 | 128.50 | 2,502,673 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.68 | 1,564,147 | -0.21(-0.16%) |
Oct 29, 2019 | 128.83 | 130.92 | 125.09 | 129.89 | 3,288,222 | +7.81(+6.40%) |
Oct 28, 2019 | 121.53 | 122.95 | 121.50 | 122.08 | 1,574,720 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.23 | 118.14 | 121.50 | 1,278,401 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.52 | 120.28 | 913,909 | -0.24(-0.20%) |
Oct 23, 2019 | 120.43 | 121.92 | 120.22 | 120.52 | 959,740 | +0.02(+0.02%) |
Oct 22, 2019 | 119.45 | 121.31 | 118.58 | 120.50 | 1,055,025 | +1.56(+1.31%) |
Oct 21, 2019 | 118.98 | 120.33 | 118.56 | 118.94 | 885,708 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.97 | 1,254,290 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,585 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,337 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 118.00 | 115.58 | 116.92 | 1,087,071 | +2.00(+1.74%) |
Oct 14, 2019 | 115.48 | 115.82 | 114.54 | 114.92 | 614,800 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.69 | 114.96 | 115.88 | 1,204,301 | +1.80(+1.58%) |
Oct 10, 2019 | 113.69 | 115.14 | 113.19 | 114.08 | 967,399 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.82 | 113.01 | 113.11 | 1,243,333 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,086 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.72 | 1,809,929 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.18 | 1,237,558 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.90 | 109.91 | 111.57 | 1,248,442 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.82 | 110.74 | 1,632,595 | -1.88(-1.67%) |
Oct 01, 2019 | 116.17 | 116.84 | 111.38 | 112.62 | 1,716,971 | -3.25(-2.81%) |
Sep 30, 2019 | 115.25 | 117.06 | 113.95 | 115.87 | 2,594,052 | +1.41(+1.23%) |
Sep 27, 2019 | 114.42 | 116.27 | 114.08 | 114.47 | 1,458,610 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.46 | 112.13 | 113.67 | 2,033,706 | -0.93(-0.81%) |
Sep 25, 2019 | 116.19 | 116.67 | 113.65 | 114.60 | 1,496,666 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.50 | 116.30 | 116.71 | 1,919,308 | -2.07(-1.74%) |
Sep 23, 2019 | 119.22 | 120.18 | 117.55 | 118.78 | 2,030,568 | -0.81(-0.68%) |
Sep 20, 2019 | 122.58 | 122.77 | 119.40 | 119.58 | 2,367,448 | -2.44(-2.00%) |
Sep 19, 2019 | 121.28 | 123.29 | 120.85 | 122.03 | 1,369,091 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.72 | 120.79 | 1,870,281 | +0.52(+0.43%) |
Sep 17, 2019 | 123.58 | 123.58 | 120.16 | 120.27 | 1,652,520 | -3.81(-3.07%) |
Sep 16, 2019 | 123.79 | 124.67 | 123.28 | 124.08 | 1,031,106 | -0.11(-0.09%) |
Sep 13, 2019 | 124.61 | 126.30 | 123.91 | 124.19 | 1,044,462 | +0.36(+0.29%) |
Sep 12, 2019 | 126.97 | 127.48 | 123.76 | 123.83 | 1,179,616 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.35 | 124.13 | 126.31 | 1,864,078 | +1.13(+0.90%) |
Sep 10, 2019 | 122.53 | 125.36 | 122.25 | 125.18 | 2,183,944 | +2.49(+2.03%) |
Sep 09, 2019 | 121.49 | 123.50 | 120.57 | 122.69 | 1,395,287 | +1.36(+1.12%) |
Sep 06, 2019 | 121.36 | 121.97 | 119.58 | 121.34 | 1,554,430 | +1.78(+1.49%) |
Sep 05, 2019 | 117.47 | 119.65 | 117.01 | 119.56 | 2,547,186 | +2.83(+2.42%) |
Sep 04, 2019 | 116.78 | 117.92 | 115.91 | 116.73 | 1,356,482 | +1.30(+1.13%) |
Sep 03, 2019 | 114.50 | 116.04 | 113.89 | 115.43 | 2,024,269 | -0.23(-0.20%) |
Aug 30, 2019 | 116.72 | 116.97 | 115.43 | 115.66 | 862,902 | -0.14(-0.12%) |
Aug 29, 2019 | 115.27 | 116.25 | 114.65 | 115.80 | 1,137,247 | +1.63(+1.43%) |
Aug 28, 2019 | 112.21 | 114.67 | 111.85 | 114.17 | 1,014,528 | +1.58(+1.41%) |
Aug 27, 2019 | 115.92 | 116.64 | 112.59 | 112.59 | 1,245,863 | -2.89(-2.50%) |
Aug 26, 2019 | 115.77 | 115.89 | 114.58 | 115.48 | 1,041,755 | +0.60(+0.53%) |
Aug 23, 2019 | 117.28 | 118.26 | 114.21 | 114.87 | 1,455,533 | -2.36(-2.01%) |
Aug 22, 2019 | 118.93 | 119.08 | 117.18 | 117.23 | 1,330,856 | -1.28(-1.08%) |
Aug 21, 2019 | 118.51 | 119.10 | 117.80 | 118.52 | 1,393,555 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.49 | 117.42 | 118.14 | 1,901,614 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.35 | 119.50 | 1,136,275 | +0.65(+0.55%) |
Aug 16, 2019 | 118.93 | 120.54 | 118.05 | 118.85 | 1,509,545 | +0.63(+0.54%) |
Aug 15, 2019 | 118.24 | 119.22 | 117.41 | 118.22 | 1,713,255 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.31 | 117.52 | 118.22 | 2,317,570 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.66 | 1,259,105 | +2.01(+1.67%) |
Aug 12, 2019 | 121.38 | 121.81 | 119.44 | 120.65 | 1,726,657 | -1.63(-1.33%) |
Aug 09, 2019 | 122.50 | 123.21 | 121.23 | 122.28 | 1,416,326 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.93 | 121.43 | 1,795,910 | +0.50(+0.41%) |
Aug 07, 2019 | 117.96 | 121.19 | 117.01 | 120.93 | 1,656,458 | +1.70(+1.42%) |
Aug 06, 2019 | 119.28 | 120.23 | 116.85 | 119.24 | 1,645,804 | +0.76(+0.64%) |
Aug 05, 2019 | 120.65 | 120.99 | 117.24 | 118.48 | 1,947,417 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.93 | 1,676,798 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,505 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.64 | 126.78 | 128.04 | 3,323,566 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.34 | 123.06 | 127.36 | 7,202,415 | -12.81(-9.14%) |
Jul 29, 2019 | 139.06 | 140.94 | 138.16 | 140.17 | 2,870,012 | +1.06(+0.76%) |
Jul 26, 2019 | 138.59 | 140.06 | 137.85 | 139.12 | 2,752,259 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.60 | 135.57 | 136.06 | 1,087,119 | -1.36(-0.99%) |
Jul 24, 2019 | 134.49 | 137.66 | 133.16 | 137.42 | 1,333,093 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 133.00 | 134.91 | 1,216,389 | +0.10(+0.07%) |
Jul 22, 2019 | 134.43 | 135.61 | 133.98 | 134.81 | 1,286,820 | +1.05(+0.78%) |
Jul 19, 2019 | 135.66 | 136.15 | 133.70 | 133.77 | 1,139,380 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.95 | 133.23 | 135.44 | 1,104,549 | +1.21(+0.90%) |
Jul 17, 2019 | 133.97 | 136.18 | 133.09 | 134.24 | 1,350,310 | +0.26(+0.19%) |
Jul 16, 2019 | 135.16 | 136.05 | 133.94 | 133.98 | 1,172,804 | -1.17(-0.87%) |
Jul 15, 2019 | 135.38 | 136.20 | 132.72 | 135.15 | 1,151,423 | -0.56(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,619 | +2.74(+2.06%) |
Jul 11, 2019 | 133.53 | 133.76 | 130.62 | 132.97 | 1,473,173 | +1.89(+1.44%) |
Jul 10, 2019 | 132.72 | 132.72 | 130.27 | 131.08 | 1,272,508 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.91 | 129.46 | 1,413,288 | -2.27(-1.73%) |
Jul 08, 2019 | 132.01 | 132.92 | 131.25 | 131.73 | 1,344,287 | -1.12(-0.84%) |
Jul 05, 2019 | 131.60 | 132.88 | 130.20 | 132.85 | 1,188,075 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.62 | 130.49 | 132.52 | 840,119 | +2.72(+2.10%) |
Jul 02, 2019 | 129.26 | 130.28 | 126.95 | 129.79 | 998,705 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.31 | 129.03 | 1,345,856 | -0.60(-0.47%) |
Jun 28, 2019 | 128.61 | 130.05 | 126.91 | 129.63 | 1,966,257 | +1.03(+0.80%) |
Jun 27, 2019 | 128.59 | 130.29 | 128.27 | 128.61 | 1,387,113 | +0.42(+0.33%) |
Jun 26, 2019 | 129.47 | 129.54 | 126.80 | 128.18 | 2,113,656 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.64 | 3,384,941 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.17 | 123.97 | 125.72 | 1,617,821 | +2.74(+2.23%) |
Jun 21, 2019 | 122.48 | 123.66 | 120.62 | 122.98 | 1,897,020 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.89 | 121.04 | 122.83 | 2,171,910 | -1.94(-1.55%) |
Jun 19, 2019 | 124.30 | 125.61 | 122.28 | 124.77 | 1,119,624 | +1.00(+0.81%) |
Jun 18, 2019 | 123.23 | 124.97 | 122.43 | 123.77 | 1,173,879 | +0.85(+0.69%) |
Jun 17, 2019 | 121.31 | 123.02 | 120.70 | 122.92 | 950,791 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 123.00 | 120.89 | 121.44 | 780,684 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.44 | 120.78 | 122.16 | 1,043,725 | +0.62(+0.51%) |
Jun 12, 2019 | 122.40 | 122.40 | 119.65 | 121.54 | 1,223,061 | -1.26(-1.02%) |
Jun 11, 2019 | 125.00 | 125.02 | 121.69 | 122.79 | 2,171,771 | -2.14(-1.71%) |
Jun 10, 2019 | 123.72 | 125.85 | 123.51 | 124.93 | 1,230,639 | +1.78(+1.45%) |
Jun 07, 2019 | 121.52 | 123.81 | 121.46 | 123.15 | 1,079,111 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.62 | 119.37 | 120.85 | 1,030,029 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.64 | 2,065,698 | -0.75(-0.62%) |
Jun 04, 2019 | 118.96 | 121.06 | 118.82 | 120.39 | 2,575,957 | +2.40(+2.03%) |
Jun 03, 2019 | 116.04 | 118.62 | 115.08 | 117.99 | 1,656,181 | +1.98(+1.71%) |
May 31, 2019 | 116.49 | 117.34 | 115.03 | 116.00 | 1,624,766 | -1.16(-0.99%) |
May 30, 2019 | 117.04 | 118.06 | 116.00 | 117.17 | 1,093,035 | +0.68(+0.58%) |
May 29, 2019 | 117.49 | 117.61 | 115.55 | 116.49 | 1,188,428 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,022 | -0.77(-0.65%) |
May 24, 2019 | 120.57 | 121.91 | 117.34 | 118.38 | 2,407,887 | -2.74(-2.26%) |
May 23, 2019 | 121.81 | 122.02 | 120.00 | 121.12 | 2,607,460 | -1.43(-1.17%) |
May 22, 2019 | 121.79 | 122.80 | 121.45 | 122.56 | 1,059,596 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.09 | 120.67 | 122.56 | 1,761,098 | +2.41(+2.01%) |
May 20, 2019 | 117.38 | 120.50 | 117.38 | 120.15 | 2,067,916 | +2.08(+1.77%) |
May 17, 2019 | 115.80 | 119.40 | 115.80 | 118.06 | 1,272,099 | +0.77(+0.66%) |
May 16, 2019 | 117.90 | 118.99 | 116.85 | 117.29 | 1,496,600 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.67 | 115.29 | 117.75 | 1,310,094 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.48 | 116.85 | 1,371,737 | +0.07(+0.06%) |
May 13, 2019 | 116.20 | 117.06 | 114.34 | 116.78 | 1,661,213 | -1.51(-1.28%) |
May 10, 2019 | 119.06 | 119.49 | 115.81 | 118.29 | 1,206,088 | -0.81(-0.68%) |
May 09, 2019 | 118.25 | 119.62 | 117.13 | 119.11 | 1,543,596 | -0.47(-0.39%) |
May 08, 2019 | 120.74 | 120.92 | 119.43 | 119.57 | 2,144,559 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.54 | 120.93 | 1,945,712 | -2.17(-1.76%) |
May 06, 2019 | 118.15 | 123.22 | 117.75 | 123.10 | 1,909,044 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.87 | 120.07 | 1,653,519 | +0.09(+0.07%) |
May 02, 2019 | 118.83 | 120.20 | 117.31 | 119.98 | 2,939,800 | +1.37(+1.15%) |
May 01, 2019 | 121.21 | 121.94 | 117.58 | 118.62 | 2,953,785 | -3.00(-2.47%) |
Apr 30, 2019 | 124.71 | 125.79 | 118.13 | 121.62 | 3,791,131 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.89 | 2,324,392 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.08 | 116.47 | 120.01 | 1,974,578 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.07 | 1,491,227 | +0.69(+0.58%) |
Apr 24, 2019 | 114.95 | 119.92 | 114.88 | 118.38 | 3,644,504 | +3.50(+3.05%) |
Apr 23, 2019 | 111.23 | 116.14 | 111.10 | 114.88 | 3,190,998 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.12 | 108.92 | 109.93 | 3,285,578 | -0.23(-0.21%) |
Apr 18, 2019 | 106.92 | 110.60 | 106.85 | 110.16 | 4,008,890 | +3.09(+2.88%) |
Apr 17, 2019 | 109.70 | 110.18 | 105.44 | 107.07 | 4,138,462 | -2.27(-2.07%) |
Apr 16, 2019 | 122.52 | 122.52 | 108.60 | 109.34 | 5,375,052 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.81 | 121.48 | 1,727,276 | -0.75(-0.61%) |
Apr 12, 2019 | 124.87 | 126.46 | 121.90 | 122.23 | 2,817,448 | -2.16(-1.74%) |
Apr 11, 2019 | 128.18 | 128.78 | 123.96 | 124.39 | 1,067,880 | -3.63(-2.84%) |
Apr 10, 2019 | 127.02 | 128.75 | 126.45 | 128.02 | 1,162,698 | +1.58(+1.25%) |
Apr 09, 2019 | 125.48 | 126.95 | 125.12 | 126.45 | 1,184,240 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.80 | 125.91 | 126.03 | 1,038,780 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.64 | 128.17 | 1,665,864 | +1.65(+1.31%) |
Apr 04, 2019 | 125.71 | 126.73 | 125.25 | 126.51 | 1,557,431 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.15 | 125.42 | 1,039,868 | +0.54(+0.43%) |
Apr 02, 2019 | 126.02 | 126.13 | 123.95 | 124.89 | 1,002,602 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.42 | 125.08 | 126.16 | 1,470,315 | +1.53(+1.23%) |
Mar 29, 2019 | 123.67 | 125.00 | 122.74 | 124.63 | 1,475,572 | +1.64(+1.34%) |
Mar 28, 2019 | 123.63 | 123.65 | 122.16 | 122.99 | 1,079,134 | -0.02(-0.02%) |
Mar 27, 2019 | 123.56 | 124.65 | 122.13 | 123.00 | 1,493,432 | -1.02(-0.82%) |
Mar 26, 2019 | 127.30 | 127.49 | 123.81 | 124.03 | 1,796,990 | -2.78(-2.19%) |
Mar 25, 2019 | 127.85 | 127.88 | 125.77 | 126.81 | 1,365,766 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.72 | 128.50 | 128.51 | 1,631,969 | -2.36(-1.80%) |
Mar 21, 2019 | 128.38 | 131.02 | 128.09 | 130.87 | 805,538 | +1.75(+1.35%) |
Mar 20, 2019 | 130.54 | 130.67 | 128.69 | 129.12 | 1,841,137 | -1.47(-1.13%) |
Mar 19, 2019 | 129.17 | 131.25 | 128.63 | 130.59 | 1,848,965 | +1.79(+1.39%) |
Mar 18, 2019 | 126.40 | 128.87 | 125.84 | 128.81 | 2,487,536 | +2.29(+1.81%) |
Mar 15, 2019 | 126.87 | 127.59 | 126.47 | 126.51 | 3,059,210 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.46 | 124.83 | 125.96 | 1,837,190 | +0.91(+0.73%) |
Mar 13, 2019 | 123.32 | 125.65 | 122.70 | 125.05 | 1,657,907 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.20 | 2,819,396 | +2.86(+2.37%) |
Mar 11, 2019 | 119.21 | 120.57 | 118.58 | 120.34 | 3,277,519 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.01 | 118.57 | 119.24 | 1,778,742 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.89 | 120.80 | 121.29 | 3,824,266 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.61 | 122.85 | 123.05 | 3,705,559 | -6.37(-4.92%) |
Mar 05, 2019 | 130.37 | 130.52 | 128.84 | 129.42 | 2,361,175 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.37 | 129.12 | 130.10 | 2,442,186 | -2.27(-1.71%) |
Mar 01, 2019 | 133.21 | 134.35 | 132.16 | 132.36 | 2,089,130 | -0.54(-0.41%) |
Feb 28, 2019 | 131.66 | 134.64 | 131.66 | 132.91 | 1,798,101 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.69 | 132.31 | 1,342,188 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.22 | 135.55 | 135.84 | 1,398,170 | -0.71(-0.52%) |
Feb 25, 2019 | 137.29 | 138.73 | 136.38 | 136.55 | 1,503,307 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.19 | 135.59 | 137.29 | 942,143 | +1.94(+1.43%) |
Feb 21, 2019 | 135.65 | 136.11 | 134.55 | 135.36 | 1,784,228 | -0.31(-0.22%) |
Feb 20, 2019 | 136.39 | 136.92 | 135.37 | 135.66 | 1,652,652 | -1.20(-0.88%) |
Feb 19, 2019 | 137.07 | 138.43 | 136.31 | 136.86 | 1,488,594 | -0.64(-0.46%) |
Feb 15, 2019 | 136.52 | 137.54 | 135.94 | 137.50 | 1,234,438 | +1.94(+1.43%) |
Feb 14, 2019 | 133.68 | 136.07 | 133.04 | 135.56 | 1,086,520 | +1.27(+0.94%) |
Feb 13, 2019 | 133.87 | 134.74 | 133.12 | 134.29 | 782,348 | +0.64(+0.48%) |
Feb 12, 2019 | 132.62 | 133.95 | 131.96 | 133.65 | 1,090,811 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.04 | 130.87 | 132.16 | 1,057,675 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.85 | 131.63 | 132.99 | 1,045,800 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.46 | 134.03 | 1,271,361 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.52 | 131.57 | 133.47 | 892,725 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.89 | 132.50 | 133.17 | 950,369 | +0.92(+0.69%) |
Feb 04, 2019 | 132.48 | 132.84 | 131.17 | 132.26 | 1,396,517 | -0.91(-0.68%) |