Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 132.55 | 134.37 | 131.91 | 133.16 | 1,958,357 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.96 | 132.07 | 132.90 | 1,972,537 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.94 | 130.49 | 132.54 | 2,370,089 | +0.98(+0.75%) |
Jan 29, 2019 | 128.68 | 131.63 | 125.83 | 131.56 | 2,800,905 | +6.00(+4.78%) |
Jan 28, 2019 | 125.92 | 126.02 | 123.98 | 125.56 | 1,902,065 | -1.11(-0.88%) |
Jan 25, 2019 | 127.58 | 128.16 | 126.39 | 126.67 | 2,003,576 | +0.20(+0.16%) |
Jan 24, 2019 | 127.64 | 128.44 | 126.44 | 126.47 | 1,245,673 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.98 | 126.26 | 127.52 | 1,637,950 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.34 | 126.74 | 2,140,101 | -1.50(-1.17%) |
Jan 18, 2019 | 128.78 | 129.71 | 127.48 | 128.24 | 2,343,293 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.62 | 125.58 | 127.78 | 1,009,037 | +1.67(+1.32%) |
Jan 16, 2019 | 125.57 | 127.05 | 125.08 | 126.11 | 1,386,287 | +0.78(+0.62%) |
Jan 15, 2019 | 123.55 | 126.42 | 123.20 | 125.33 | 2,274,114 | +2.12(+1.72%) |
Jan 14, 2019 | 122.32 | 124.36 | 121.95 | 123.20 | 1,041,587 | +0.11(+0.09%) |
Jan 11, 2019 | 123.16 | 123.61 | 122.25 | 123.09 | 1,538,065 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.74 | 121.14 | 123.67 | 1,006,205 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.86 | 120.90 | 122.29 | 1,948,389 | +2.01(+1.67%) |
Jan 08, 2019 | 120.11 | 120.73 | 118.50 | 120.28 | 1,087,393 | +1.67(+1.41%) |
Jan 07, 2019 | 117.83 | 119.64 | 117.70 | 118.61 | 3,049,346 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.61 | 1,560,097 | +3.77(+3.31%) |
Jan 03, 2019 | 115.16 | 116.82 | 113.54 | 113.84 | 1,906,619 | -2.21(-1.91%) |
Jan 02, 2019 | 117.15 | 117.29 | 114.46 | 116.06 | 1,575,140 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.01 | 117.33 | 118.62 | 1,265,703 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.77 | 1,172,223 | +0.12(+0.11%) |
Dec 27, 2018 | 113.93 | 116.65 | 111.56 | 116.65 | 1,692,310 | +1.04(+0.90%) |
Dec 26, 2018 | 111.26 | 115.61 | 110.74 | 115.61 | 1,337,697 | +4.92(+4.44%) |
Dec 24, 2018 | 114.10 | 114.87 | 110.30 | 110.69 | 1,018,732 | -3.77(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.40 | 114.45 | 3,349,750 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.17 | 114.23 | 2,292,793 | -2.29(-1.96%) |
Dec 19, 2018 | 119.52 | 119.91 | 114.88 | 116.52 | 2,206,579 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.25 | 117.59 | 119.44 | 2,508,620 | +2.09(+1.78%) |
Dec 17, 2018 | 114.38 | 118.77 | 113.72 | 117.35 | 3,669,201 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.66 | 120.79 | 2,570,750 | -9.14(-7.04%) |
Dec 13, 2018 | 129.13 | 131.17 | 128.15 | 129.93 | 2,448,246 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.47 | 128.64 | 2,472,483 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 130.00 | 126.67 | 127.62 | 1,218,321 | -0.22(-0.17%) |
Dec 10, 2018 | 129.26 | 129.87 | 123.84 | 127.84 | 2,085,101 | -1.66(-1.28%) |
Dec 07, 2018 | 133.72 | 134.50 | 129.17 | 129.49 | 1,919,643 | -4.76(-3.54%) |
Dec 06, 2018 | 134.31 | 135.32 | 130.09 | 134.25 | 2,226,251 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.95 | 135.47 | 3,217,661 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.64 | 137.00 | 139.44 | 1,453,085 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.13 | 137.24 | 2,323,149 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.84 | 137.40 | 1,913,997 | +0.11(+0.08%) |
Nov 28, 2018 | 132.19 | 137.32 | 132.16 | 137.28 | 2,585,576 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.11 | 131.28 | 2,063,439 | +2.43(+1.89%) |
Nov 26, 2018 | 129.07 | 130.57 | 128.35 | 128.85 | 1,965,001 | +0.55(+0.43%) |
Nov 23, 2018 | 127.23 | 129.76 | 127.23 | 128.30 | 599,471 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.65 | 129.50 | 126.92 | 128.45 | 1,738,467 | -0.07(-0.05%) |
Nov 19, 2018 | 133.33 | 134.51 | 127.95 | 128.51 | 2,832,981 | -4.88(-3.66%) |
Nov 16, 2018 | 131.37 | 133.44 | 131.04 | 133.39 | 2,512,207 | +2.43(+1.85%) |
Nov 15, 2018 | 132.27 | 132.74 | 129.28 | 130.97 | 2,764,156 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.03 | 131.83 | 132.97 | 2,086,328 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.33 | 133.63 | 134.58 | 1,617,922 | -0.35(-0.26%) |
Nov 12, 2018 | 136.92 | 137.83 | 134.70 | 134.93 | 1,500,574 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.68 | 136.87 | 2,001,920 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.99 | 133.16 | 134.67 | 2,330,900 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.39 | 134.69 | 2,463,672 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.60 | 127.67 | 128.59 | 1,613,579 | -0.11(-0.09%) |
Nov 05, 2018 | 128.41 | 130.21 | 127.94 | 128.71 | 2,149,260 | +0.87(+0.68%) |
Nov 02, 2018 | 129.81 | 131.51 | 127.22 | 127.83 | 2,192,068 | -1.19(-0.92%) |