Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 129.32 | 130.13 | 129.04 | 130.01 | 4,976,141 | +0.51(+0.39%) |
Dec 30, 2019 | 129.93 | 130.30 | 129.26 | 129.50 | 3,279,970 | -0.40(-0.31%) |
Dec 27, 2019 | 130.30 | 130.62 | 129.72 | 129.90 | 3,851,345 | -0.07(-0.05%) |
Dec 26, 2019 | 130.10 | 130.29 | 129.38 | 129.97 | 3,387,570 | -0.09(-0.07%) |
Dec 24, 2019 | 130.13 | 130.13 | 129.47 | 130.06 | 4,756,007 | -0.46(-0.35%) |
Dec 23, 2019 | 129.89 | 130.80 | 129.54 | 130.52 | 7,358,736 | +0.34(+0.26%) |
Dec 20, 2019 | 130.91 | 131.77 | 129.06 | 130.18 | 16,305,780 | +0.77(+0.59%) |
Dec 19, 2019 | 128.25 | 130.02 | 128.00 | 129.41 | 10,563,243 | +1.79(+1.40%) |
Dec 18, 2019 | 128.09 | 128.24 | 127.22 | 127.62 | 8,806,744 | -0.33(-0.26%) |
Dec 17, 2019 | 127.45 | 128.39 | 127.02 | 127.95 | 12,029,625 | +1.58(+1.25%) |
Dec 16, 2019 | 126.32 | 127.32 | 126.11 | 126.37 | 6,006,126 | +0.37(+0.29%) |
Dec 13, 2019 | 125.76 | 126.38 | 125.05 | 126.01 | 4,776,539 | +0.03(+0.03%) |
Dec 12, 2019 | 125.95 | 126.61 | 125.43 | 125.97 | 5,623,901 | +0.32(+0.26%) |
Dec 11, 2019 | 125.61 | 126.54 | 125.34 | 125.65 | 7,440,532 | +0.88(+0.71%) |
Dec 10, 2019 | 125.49 | 125.67 | 124.70 | 124.77 | 5,958,149 | -0.45(-0.36%) |
Dec 09, 2019 | 125.13 | 125.50 | 124.83 | 125.22 | 4,758,345 | +0.11(+0.09%) |
Dec 06, 2019 | 124.30 | 126.19 | 124.30 | 125.12 | 7,450,580 | +0.73(+0.59%) |
Dec 05, 2019 | 124.20 | 124.55 | 122.95 | 124.39 | 6,140,593 | +0.16(+0.13%) |
Dec 04, 2019 | 123.44 | 124.55 | 123.03 | 124.23 | 8,142,578 | +1.98(+1.62%) |
Dec 03, 2019 | 122.02 | 122.50 | 121.36 | 122.25 | 7,197,827 | -0.18(-0.15%) |
Dec 02, 2019 | 122.75 | 122.86 | 121.97 | 122.42 | 5,292,532 | -0.12(-0.09%) |
Nov 29, 2019 | 122.64 | 123.24 | 122.05 | 122.54 | 3,678,783 | -0.23(-0.19%) |
Nov 27, 2019 | 122.25 | 123.22 | 122.02 | 122.77 | 6,196,643 | +0.67(+0.55%) |
Nov 26, 2019 | 121.63 | 122.41 | 120.46 | 122.10 | 11,934,052 | -0.16(-0.13%) |
Nov 25, 2019 | 122.16 | 122.68 | 121.43 | 122.27 | 6,857,502 | +0.05(+0.04%) |
Nov 22, 2019 | 120.95 | 122.71 | 120.82 | 122.21 | 10,434,277 | +1.44(+1.19%) |
Nov 21, 2019 | 120.33 | 121.13 | 119.49 | 120.77 | 7,258,104 | +0.44(+0.37%) |
Nov 20, 2019 | 119.59 | 120.68 | 118.67 | 120.33 | 8,579,932 | +0.99(+0.83%) |
Nov 19, 2019 | 119.49 | 119.66 | 118.80 | 119.33 | 5,865,912 | -0.01(-0.01%) |
Nov 18, 2019 | 118.80 | 120.11 | 117.42 | 119.34 | 10,497,571 | -0.10(-0.08%) |
Nov 15, 2019 | 116.17 | 119.47 | 115.76 | 119.44 | 11,857,554 | +3.52(+3.04%) |
Nov 14, 2019 | 115.98 | 116.27 | 115.19 | 115.92 | 4,764,738 | -0.27(-0.24%) |
Nov 13, 2019 | 115.99 | 116.39 | 115.71 | 116.19 | 6,689,546 | -0.07(-0.06%) |
Nov 12, 2019 | 116.84 | 116.92 | 115.97 | 116.26 | 5,907,229 | -0.56(-0.48%) |
Nov 11, 2019 | 117.08 | 117.30 | 116.25 | 116.82 | 4,938,608 | -0.90(-0.77%) |
Nov 08, 2019 | 116.22 | 117.76 | 115.93 | 117.72 | 5,652,775 | +1.39(+1.19%) |
Nov 07, 2019 | 116.60 | 117.17 | 115.96 | 116.33 | 6,635,930 | +0.42(+0.36%) |
Nov 06, 2019 | 115.44 | 116.38 | 114.80 | 115.92 | 6,157,193 | +0.48(+0.41%) |
Nov 05, 2019 | 115.54 | 116.37 | 114.78 | 115.44 | 7,068,259 | +0.17(+0.15%) |
Nov 04, 2019 | 116.66 | 116.79 | 115.15 | 115.27 | 6,936,112 | -0.86(-0.74%) |
Nov 01, 2019 | 116.88 | 117.72 | 116.08 | 116.13 | 6,260,814 | -0.74(-0.64%) |
Oct 31, 2019 | 117.17 | 117.58 | 115.86 | 116.87 | 8,684,139 | -0.71(-0.60%) |
Oct 30, 2019 | 117.99 | 118.19 | 116.60 | 117.58 | 10,875,491 | +3.29(+2.88%) |
Oct 29, 2019 | 114.80 | 115.04 | 113.79 | 114.29 | 5,075,936 | -0.05(-0.05%) |
Oct 28, 2019 | 113.85 | 115.07 | 113.75 | 114.34 | 8,898,364 | +0.73(+0.65%) |
Oct 25, 2019 | 113.15 | 114.27 | 112.69 | 113.61 | 7,848,698 | +0.75(+0.67%) |
Oct 24, 2019 | 115.44 | 115.58 | 111.62 | 112.86 | 13,721,156 | -2.12(-1.85%) |
Oct 23, 2019 | 114.77 | 115.49 | 114.25 | 114.98 | 7,594,561 | +0.62(+0.54%) |
Oct 22, 2019 | 113.97 | 115.55 | 113.38 | 114.36 | 8,615,056 | +1.04(+0.92%) |
Oct 21, 2019 | 113.89 | 114.78 | 112.47 | 113.32 | 15,937,896 | +0.28(+0.25%) |
Oct 18, 2019 | 118.00 | 118.95 | 113.03 | 113.03 | 29,237,620 | -7.50(-6.22%) |
Oct 17, 2019 | 120.34 | 121.70 | 120.07 | 120.53 | 9,730,177 | +1.03(+0.86%) |
Oct 16, 2019 | 119.41 | 120.90 | 118.43 | 119.50 | 14,080,738 | +1.92(+1.63%) |
Oct 15, 2019 | 117.72 | 118.83 | 116.93 | 117.58 | 11,350,486 | +1.88(+1.62%) |
Oct 14, 2019 | 116.27 | 116.27 | 115.44 | 115.71 | 6,610,656 | -0.54(-0.46%) |
Oct 11, 2019 | 116.08 | 117.39 | 115.79 | 116.25 | 8,120,293 | +2.01(+1.76%) |
Oct 10, 2019 | 114.14 | 115.17 | 113.86 | 114.24 | 5,948,956 | -0.14(-0.12%) |
Oct 09, 2019 | 116.08 | 116.17 | 113.76 | 114.38 | 8,873,580 | -2.32(-1.99%) |
Oct 08, 2019 | 117.24 | 117.95 | 116.39 | 116.70 | 8,948,641 | -1.17(-0.99%) |
Oct 07, 2019 | 117.80 | 118.45 | 116.97 | 117.86 | 6,142,635 | -0.44(-0.37%) |
Oct 04, 2019 | 116.25 | 118.36 | 116.17 | 118.31 | 8,179,832 | +2.19(+1.88%) |
Oct 03, 2019 | 116.52 | 117.17 | 115.08 | 116.12 | 8,375,540 | -0.72(-0.61%) |
Oct 02, 2019 | 117.51 | 119.23 | 116.15 | 116.84 | 13,657,295 | +1.78(+1.55%) |
Oct 01, 2019 | 115.09 | 115.78 | 114.86 | 115.06 | 8,703,726 | +0.54(+0.47%) |
Sep 30, 2019 | 114.36 | 115.32 | 114.18 | 114.52 | 7,711,188 | +0.69(+0.61%) |
Sep 27, 2019 | 113.84 | 114.54 | 112.15 | 113.83 | 6,786,042 | -0.22(-0.19%) |
Sep 26, 2019 | 116.03 | 116.23 | 113.33 | 114.05 | 8,705,957 | -1.89(-1.63%) |
Sep 25, 2019 | 116.40 | 116.46 | 115.27 | 115.94 | 5,162,610 | -0.50(-0.43%) |
Sep 24, 2019 | 116.93 | 117.53 | 116.25 | 116.44 | 8,056,791 | -0.17(-0.14%) |
Sep 23, 2019 | 115.97 | 116.88 | 115.50 | 116.61 | 6,125,888 | +0.08(+0.07%) |
Sep 20, 2019 | 115.95 | 116.84 | 115.33 | 116.53 | 13,935,981 | +1.36(+1.18%) |
Sep 19, 2019 | 114.74 | 116.12 | 114.50 | 115.17 | 5,487,575 | -0.27(-0.23%) |
Sep 18, 2019 | 114.98 | 115.56 | 113.99 | 115.43 | 5,028,241 | +0.66(+0.57%) |
Sep 17, 2019 | 114.71 | 115.51 | 114.28 | 114.78 | 5,652,058 | +0.11(+0.10%) |
Sep 16, 2019 | 115.17 | 115.73 | 114.47 | 114.66 | 5,763,707 | -1.10(-0.95%) |
Sep 13, 2019 | 116.25 | 116.46 | 115.03 | 115.76 | 6,066,495 | +0.31(+0.27%) |
Sep 12, 2019 | 116.27 | 116.64 | 115.12 | 115.45 | 5,931,276 | -0.66(-0.56%) |
Sep 11, 2019 | 114.94 | 116.20 | 114.25 | 116.10 | 7,007,848 | +1.43(+1.25%) |
Sep 10, 2019 | 112.71 | 114.67 | 111.83 | 114.67 | 9,308,667 | +2.30(+2.05%) |
Sep 09, 2019 | 113.30 | 113.44 | 112.05 | 112.37 | 8,681,510 | -1.11(-0.98%) |
Sep 06, 2019 | 114.08 | 114.39 | 113.36 | 113.48 | 7,635,285 | -0.33(-0.29%) |
Sep 05, 2019 | 114.98 | 114.98 | 113.57 | 113.81 | 5,370,984 | -0.25(-0.22%) |
Sep 04, 2019 | 114.62 | 114.70 | 113.37 | 114.06 | 5,447,113 | +0.11(+0.09%) |
Sep 03, 2019 | 113.29 | 114.17 | 112.86 | 113.95 | 6,451,190 | +0.34(+0.30%) |
Aug 30, 2019 | 113.54 | 114.27 | 112.96 | 113.62 | 8,327,605 | +0.11(+0.09%) |
Aug 29, 2019 | 114.04 | 114.36 | 112.26 | 113.51 | 7,625,810 | -0.39(-0.34%) |
Aug 28, 2019 | 113.17 | 114.07 | 112.42 | 113.90 | 11,167,653 | -0.85(-0.74%) |
Aug 27, 2019 | 114.96 | 117.19 | 114.27 | 114.75 | 22,804,676 | +1.63(+1.44%) |
Aug 26, 2019 | 112.78 | 113.37 | 112.08 | 113.12 | 10,060,551 | +0.90(+0.80%) |
Aug 23, 2019 | 115.15 | 115.32 | 111.69 | 112.22 | 17,886,940 | -3.11(-2.70%) |
Aug 22, 2019 | 115.62 | 116.08 | 114.92 | 115.33 | 8,210,679 | -0.23(-0.20%) |
Aug 21, 2019 | 115.71 | 116.33 | 114.96 | 115.56 | 7,868,423 | +0.82(+0.71%) |
Aug 20, 2019 | 115.93 | 116.55 | 114.62 | 114.74 | 8,311,364 | -1.45(-1.25%) |
Aug 19, 2019 | 116.41 | 116.47 | 115.81 | 116.19 | 5,643,328 | +0.78(+0.68%) |
Aug 16, 2019 | 115.50 | 115.68 | 114.73 | 115.41 | 6,668,661 | +0.72(+0.63%) |
Aug 15, 2019 | 114.36 | 115.15 | 113.55 | 114.69 | 8,253,559 | +0.25(+0.21%) |
Aug 14, 2019 | 116.44 | 116.44 | 114.33 | 114.44 | 8,805,629 | -2.78(-2.37%) |
Aug 13, 2019 | 116.23 | 117.81 | 115.97 | 117.22 | 5,807,024 | +1.33(+1.15%) |
Aug 12, 2019 | 115.53 | 116.58 | 115.35 | 115.88 | 6,246,388 | -0.12(-0.11%) |
Aug 09, 2019 | 115.79 | 116.64 | 115.29 | 116.00 | 5,323,842 | +0.32(+0.27%) |
Aug 08, 2019 | 115.07 | 115.93 | 114.41 | 115.69 | 5,987,684 | +1.29(+1.13%) |
Aug 07, 2019 | 113.65 | 115.00 | 112.62 | 114.40 | 7,707,799 | -0.49(-0.43%) |
Aug 06, 2019 | 114.51 | 115.28 | 113.85 | 114.89 | 8,969,378 | +0.54(+0.47%) |
Aug 05, 2019 | 115.01 | 115.50 | 113.34 | 114.35 | 10,788,823 | -0.80(-0.69%) |
Aug 02, 2019 | 114.97 | 115.50 | 114.01 | 115.15 | 7,483,747 | +0.69(+0.60%) |
Aug 01, 2019 | 114.44 | 114.86 | 113.35 | 114.47 | 8,958,103 | +0.06(+0.05%) |
Jul 31, 2019 | 115.65 | 115.97 | 114.37 | 114.41 | 9,742,149 | -1.63(-1.41%) |
Jul 30, 2019 | 116.38 | 116.40 | 115.33 | 116.04 | 6,271,216 | -0.83(-0.71%) |
Jul 29, 2019 | 115.09 | 117.12 | 114.40 | 116.87 | 8,914,222 | +2.01(+1.75%) |
Jul 26, 2019 | 115.36 | 115.36 | 114.64 | 114.85 | 5,571,293 | -0.34(-0.30%) |
Jul 25, 2019 | 114.27 | 115.56 | 113.92 | 115.20 | 10,127,828 | +1.18(+1.03%) |
Jul 24, 2019 | 113.23 | 114.03 | 112.96 | 114.02 | 7,783,688 | +0.83(+0.73%) |
Jul 23, 2019 | 112.99 | 113.73 | 112.59 | 113.19 | 6,605,784 | +0.17(+0.15%) |
Jul 22, 2019 | 114.21 | 114.34 | 112.31 | 113.02 | 14,370,211 | -1.47(-1.28%) |
Jul 19, 2019 | 116.19 | 116.31 | 114.38 | 114.48 | 9,493,064 | -1.55(-1.33%) |
Jul 18, 2019 | 116.08 | 116.42 | 115.24 | 116.03 | 7,061,022 | +0.18(+0.16%) |
Jul 17, 2019 | 116.40 | 117.36 | 115.45 | 115.85 | 10,086,633 | -0.56(-0.48%) |
Jul 16, 2019 | 116.79 | 117.58 | 115.75 | 116.41 | 11,623,786 | -1.94(-1.64%) |
Jul 15, 2019 | 118.95 | 119.80 | 118.12 | 118.35 | 11,422,659 | +0.36(+0.31%) |
Jul 12, 2019 | 123.10 | 123.10 | 116.25 | 117.99 | 20,237,840 | -5.11(-4.15%) |
Jul 11, 2019 | 123.82 | 124.06 | 122.14 | 123.09 | 6,621,210 | -0.97(-0.78%) |
Jul 10, 2019 | 124.56 | 124.75 | 123.59 | 124.06 | 5,548,155 | -0.18(-0.14%) |
Jul 09, 2019 | 124.28 | 125.17 | 123.80 | 124.24 | 4,800,430 | +0.39(+0.31%) |
Jul 08, 2019 | 123.10 | 123.95 | 122.67 | 123.85 | 4,641,970 | +0.35(+0.28%) |
Jul 05, 2019 | 124.53 | 124.64 | 123.32 | 123.50 | 5,295,500 | -1.38(-1.10%) |
Jul 03, 2019 | 123.88 | 124.91 | 123.69 | 124.88 | 3,911,299 | +1.85(+1.51%) |
Jul 02, 2019 | 122.31 | 123.02 | 121.85 | 123.02 | 5,123,408 | +0.59(+0.48%) |
Jul 01, 2019 | 123.17 | 123.23 | 121.87 | 122.44 | 6,687,155 | +0.07(+0.06%) |
Jun 28, 2019 | 123.77 | 123.96 | 121.69 | 122.36 | 14,560,691 | -1.24(-1.00%) |
Jun 27, 2019 | 124.96 | 125.19 | 123.53 | 123.60 | 5,956,733 | -1.02(-0.82%) |
Jun 26, 2019 | 126.38 | 126.38 | 123.67 | 124.62 | 8,734,920 | -2.10(-1.66%) |
Jun 25, 2019 | 125.87 | 127.37 | 125.80 | 126.72 | 8,556,138 | +1.04(+0.83%) |
Jun 24, 2019 | 125.12 | 126.25 | 124.83 | 125.69 | 6,709,237 | +0.85(+0.68%) |
Jun 21, 2019 | 124.28 | 125.13 | 123.89 | 124.83 | 12,830,354 | -0.11(-0.08%) |
Jun 20, 2019 | 124.10 | 125.11 | 123.88 | 124.94 | 8,349,445 | +1.55(+1.25%) |
Jun 19, 2019 | 123.01 | 123.85 | 122.92 | 123.39 | 7,277,315 | +0.19(+0.16%) |
Jun 18, 2019 | 123.49 | 123.81 | 122.81 | 123.20 | 8,107,282 | +0.69(+0.57%) |
Jun 17, 2019 | 123.00 | 123.21 | 122.30 | 122.51 | 6,331,391 | -0.57(-0.46%) |
Jun 14, 2019 | 124.08 | 124.30 | 123.03 | 123.08 | 7,453,242 | -0.55(-0.44%) |
Jun 13, 2019 | 124.51 | 124.71 | 123.18 | 123.62 | 8,537,636 | -0.85(-0.68%) |
Jun 12, 2019 | 123.26 | 125.56 | 123.26 | 124.47 | 10,490,571 | +1.67(+1.36%) |
Jun 11, 2019 | 122.72 | 123.58 | 122.56 | 122.81 | 9,368,231 | +0.67(+0.55%) |
Jun 10, 2019 | 121.77 | 122.25 | 120.89 | 122.14 | 5,685,219 | +0.41(+0.34%) |
Jun 07, 2019 | 120.88 | 122.64 | 120.48 | 121.72 | 7,437,079 | +1.64(+1.37%) |
Jun 06, 2019 | 118.52 | 120.94 | 118.25 | 120.08 | 10,375,215 | +2.02(+1.71%) |
Jun 05, 2019 | 118.34 | 118.72 | 117.60 | 118.06 | 7,808,768 | +0.57(+0.49%) |
Jun 04, 2019 | 116.50 | 117.99 | 116.48 | 117.49 | 7,567,976 | +2.01(+1.74%) |
Jun 03, 2019 | 115.53 | 116.32 | 115.13 | 115.48 | 9,600,696 | +0.25(+0.22%) |
May 31, 2019 | 115.55 | 115.97 | 113.87 | 115.22 | 8,890,599 | -0.84(-0.73%) |
May 30, 2019 | 115.48 | 116.69 | 115.24 | 116.07 | 8,226,152 | +0.69(+0.59%) |
May 29, 2019 | 119.39 | 119.39 | 112.91 | 115.38 | 26,062,770 | -5.04(-4.19%) |
May 28, 2019 | 122.12 | 123.43 | 120.38 | 120.42 | 13,308,798 | -1.56(-1.28%) |
May 24, 2019 | 122.56 | 122.56 | 121.73 | 121.99 | 6,147,124 | +0.01(+0.01%) |
May 23, 2019 | 120.85 | 122.03 | 120.13 | 121.98 | 7,879,953 | +0.90(+0.74%) |
May 22, 2019 | 120.72 | 121.25 | 119.97 | 121.08 | 6,253,637 | +0.56(+0.46%) |
May 21, 2019 | 121.39 | 121.79 | 120.49 | 120.52 | 5,567,298 | -0.26(-0.22%) |
May 20, 2019 | 120.95 | 121.25 | 120.14 | 120.78 | 5,467,799 | -0.17(-0.14%) |
May 17, 2019 | 119.54 | 121.32 | 119.42 | 120.95 | 7,924,946 | +0.35(+0.29%) |
May 16, 2019 | 119.89 | 121.45 | 119.52 | 120.60 | 7,858,402 | +1.13(+0.95%) |
May 15, 2019 | 119.46 | 119.97 | 118.09 | 119.47 | 7,368,046 | +0.08(+0.07%) |
May 14, 2019 | 119.58 | 120.28 | 119.31 | 119.39 | 6,900,559 | -0.33(-0.28%) |
May 13, 2019 | 120.29 | 120.47 | 119.13 | 119.72 | 6,371,863 | -1.61(-1.33%) |
May 10, 2019 | 120.79 | 121.51 | 119.03 | 121.33 | 5,468,341 | +0.28(+0.23%) |
May 09, 2019 | 121.25 | 121.57 | 120.10 | 121.05 | 6,422,492 | -0.92(-0.76%) |
May 08, 2019 | 122.34 | 122.97 | 121.90 | 121.98 | 5,348,447 | -0.16(-0.13%) |
May 07, 2019 | 122.88 | 123.37 | 121.34 | 122.14 | 7,571,340 | -1.85(-1.49%) |
May 06, 2019 | 122.38 | 124.12 | 122.10 | 123.99 | 6,668,543 | +0.07(+0.06%) |
May 03, 2019 | 123.29 | 123.99 | 123.10 | 123.92 | 6,052,810 | +0.64(+0.52%) |
May 02, 2019 | 123.83 | 124.04 | 122.27 | 123.28 | 10,125,745 | -0.59(-0.47%) |
May 01, 2019 | 122.99 | 124.21 | 121.94 | 123.86 | 7,628,108 | +0.66(+0.53%) |
Apr 30, 2019 | 122.33 | 123.43 | 121.25 | 123.21 | 6,880,332 | +1.19(+0.97%) |
Apr 29, 2019 | 122.47 | 122.54 | 121.80 | 122.02 | 4,899,409 | -0.48(-0.39%) |
Apr 26, 2019 | 122.06 | 122.62 | 121.56 | 122.50 | 5,287,155 | +0.64(+0.53%) |
Apr 25, 2019 | 120.87 | 121.96 | 120.38 | 121.86 | 5,979,953 | +0.57(+0.47%) |
Apr 24, 2019 | 121.86 | 122.28 | 121.17 | 121.29 | 6,505,191 | -0.78(-0.64%) |
Apr 23, 2019 | 119.91 | 122.90 | 119.76 | 122.08 | 6,635,941 | +1.81(+1.50%) |
Apr 22, 2019 | 119.53 | 120.84 | 119.07 | 120.27 | 5,347,937 | +0.27(+0.23%) |
Apr 18, 2019 | 121.59 | 122.37 | 118.45 | 120.00 | 12,016,232 | -0.87(-0.72%) |
Apr 17, 2019 | 121.29 | 122.29 | 120.13 | 120.87 | 10,861,775 | +0.44(+0.36%) |
Apr 16, 2019 | 120.70 | 122.77 | 120.03 | 120.43 | 12,314,775 | +1.31(+1.10%) |
Apr 15, 2019 | 118.67 | 119.36 | 118.50 | 119.12 | 6,163,622 | +0.47(+0.40%) |
Apr 12, 2019 | 117.99 | 118.98 | 117.58 | 118.65 | 6,597,398 | +0.67(+0.57%) |
Apr 11, 2019 | 118.64 | 118.83 | 117.29 | 117.98 | 5,140,134 | -0.32(-0.27%) |
Apr 10, 2019 | 118.58 | 118.78 | 118.09 | 118.31 | 4,806,568 | +0.01(+0.01%) |
Apr 09, 2019 | 118.67 | 118.90 | 117.42 | 118.30 | 5,971,090 | -0.50(-0.42%) |
Apr 08, 2019 | 118.72 | 119.12 | 118.41 | 118.79 | 4,962,245 | -0.03(-0.03%) |
Apr 05, 2019 | 118.71 | 119.18 | 118.41 | 118.83 | 5,454,589 | +0.53(+0.45%) |
Apr 04, 2019 | 119.43 | 119.55 | 117.91 | 118.30 | 6,698,177 | -1.40(-1.17%) |
Apr 03, 2019 | 120.59 | 120.63 | 119.43 | 119.69 | 6,814,753 | -0.47(-0.39%) |
Apr 02, 2019 | 121.30 | 121.30 | 119.47 | 120.16 | 6,323,404 | -1.11(-0.91%) |
Apr 01, 2019 | 122.15 | 122.42 | 121.06 | 121.27 | 6,744,745 | -0.71(-0.58%) |
Mar 29, 2019 | 121.53 | 122.06 | 121.19 | 121.98 | 8,215,118 | +0.79(+0.66%) |
Mar 28, 2019 | 121.34 | 121.69 | 121.04 | 121.19 | 5,274,026 | +0.16(+0.13%) |
Mar 27, 2019 | 120.93 | 121.71 | 120.48 | 121.03 | 7,752,626 | +0.11(+0.09%) |
Mar 26, 2019 | 119.48 | 121.53 | 119.48 | 120.91 | 5,453,495 | +1.71(+1.43%) |
Mar 25, 2019 | 119.47 | 119.55 | 118.44 | 119.20 | 5,157,504 | -0.26(-0.22%) |
Mar 22, 2019 | 120.20 | 120.76 | 119.42 | 119.47 | 7,482,010 | -1.04(-0.86%) |
Mar 21, 2019 | 119.54 | 121.10 | 119.50 | 120.50 | 6,606,932 | +0.71(+0.59%) |
Mar 20, 2019 | 120.70 | 120.86 | 119.24 | 119.80 | 6,275,439 | -1.00(-0.83%) |
Mar 19, 2019 | 120.08 | 121.13 | 119.95 | 120.80 | 6,741,456 | +1.11(+0.93%) |
Mar 18, 2019 | 120.11 | 120.22 | 119.30 | 119.69 | 8,016,780 | -0.38(-0.31%) |
Mar 15, 2019 | 120.42 | 120.64 | 119.40 | 120.07 | 13,663,748 | -0.37(-0.30%) |
Mar 14, 2019 | 120.71 | 121.11 | 120.36 | 120.43 | 9,733,023 | -1.21(-1.00%) |
Mar 13, 2019 | 121.80 | 122.02 | 121.31 | 121.65 | 7,378,980 | +0.20(+0.16%) |
Mar 12, 2019 | 120.98 | 122.16 | 120.85 | 121.45 | 6,364,109 | +0.54(+0.45%) |
Mar 11, 2019 | 120.51 | 121.32 | 120.00 | 120.91 | 7,047,935 | +0.44(+0.36%) |
Mar 08, 2019 | 120.50 | 121.55 | 119.04 | 120.47 | 8,075,762 | -0.16(-0.13%) |
Mar 07, 2019 | 120.88 | 121.39 | 120.16 | 120.63 | 6,990,139 | -0.74(-0.61%) |
Mar 06, 2019 | 121.70 | 121.86 | 120.94 | 121.37 | 7,144,763 | +0.28(+0.23%) |
Mar 05, 2019 | 121.12 | 121.41 | 120.73 | 121.09 | 7,521,400 | +0.25(+0.21%) |
Mar 04, 2019 | 121.16 | 121.65 | 119.99 | 120.84 | 9,601,163 | +0.11(+0.09%) |
Mar 01, 2019 | 119.74 | 120.95 | 119.55 | 120.72 | 6,465,262 | +1.49(+1.25%) |
Feb 28, 2019 | 118.63 | 120.37 | 118.40 | 119.23 | 11,568,526 | +0.67(+0.57%) |
Feb 27, 2019 | 118.25 | 118.89 | 118.14 | 118.56 | 5,017,344 | -0.21(-0.18%) |
Feb 26, 2019 | 119.06 | 119.51 | 118.72 | 118.77 | 5,852,562 | -0.08(-0.07%) |
Feb 25, 2019 | 118.98 | 119.97 | 118.55 | 118.85 | 7,846,173 | +0.44(+0.37%) |
Feb 22, 2019 | 117.27 | 118.44 | 116.87 | 118.41 | 6,026,273 | +1.02(+0.87%) |
Feb 21, 2019 | 117.01 | 117.71 | 116.39 | 117.39 | 7,597,938 | -0.81(-0.68%) |
Feb 20, 2019 | 117.86 | 118.52 | 117.66 | 118.19 | 6,549,979 | +0.57(+0.49%) |
Feb 19, 2019 | 118.01 | 118.22 | 117.57 | 117.62 | 6,847,299 | -0.60(-0.51%) |
Feb 15, 2019 | 117.19 | 118.25 | 117.03 | 118.22 | 7,688,868 | +1.79(+1.54%) |
Feb 14, 2019 | 116.42 | 116.87 | 115.59 | 116.42 | 4,511,113 | -0.12(-0.10%) |
Feb 13, 2019 | 116.22 | 117.01 | 115.47 | 116.55 | 8,917,673 | +0.25(+0.22%) |
Feb 12, 2019 | 114.49 | 116.42 | 114.49 | 116.30 | 7,196,566 | +1.87(+1.64%) |
Feb 11, 2019 | 114.69 | 115.00 | 113.78 | 114.42 | 5,724,483 | -0.35(-0.30%) |
Feb 08, 2019 | 114.38 | 114.82 | 114.02 | 114.77 | 5,118,260 | +0.30(+0.26%) |
Feb 07, 2019 | 114.81 | 114.98 | 114.02 | 114.47 | 7,019,058 | -0.82(-0.71%) |
Feb 06, 2019 | 115.36 | 115.78 | 114.68 | 115.29 | 5,844,333 | +0.10(+0.09%) |
Feb 05, 2019 | 115.74 | 116.05 | 115.07 | 115.19 | 7,342,441 | +0.00(+0.00%) |
Feb 04, 2019 | 116.12 | 116.29 | 114.61 | 115.19 | 8,916,886 | -1.14(-0.98%) |
Feb 01, 2019 | 116.17 | 116.75 | 115.70 | 116.33 | 11,046,014 | +0.97(+0.84%) |
Jan 31, 2019 | 114.10 | 117.19 | 113.44 | 115.36 | 19,911,634 | +1.25(+1.09%) |
Jan 30, 2019 | 113.01 | 114.59 | 112.95 | 114.11 | 8,420,650 | +1.14(+1.00%) |
Jan 29, 2019 | 111.78 | 113.10 | 111.39 | 112.97 | 7,606,164 | +1.16(+1.04%) |
Jan 28, 2019 | 110.79 | 111.95 | 110.34 | 111.81 | 7,991,819 | +0.66(+0.59%) |
Jan 25, 2019 | 111.07 | 111.34 | 110.24 | 111.16 | 8,751,236 | +1.04(+0.95%) |
Jan 24, 2019 | 111.38 | 111.56 | 108.36 | 110.11 | 11,440,435 | -1.53(-1.37%) |
Jan 23, 2019 | 111.39 | 112.08 | 110.89 | 111.65 | 10,691,683 | +0.00(+0.00%) |
Jan 22, 2019 | 111.13 | 112.25 | 110.10 | 111.65 | 12,190,320 | -1.64(-1.45%) |
Jan 18, 2019 | 112.60 | 113.71 | 112.21 | 113.29 | 12,220,167 | +1.39(+1.24%) |
Jan 17, 2019 | 110.70 | 112.27 | 110.49 | 111.90 | 8,603,577 | +0.91(+0.82%) |
Jan 16, 2019 | 112.18 | 112.18 | 110.87 | 110.99 | 7,230,632 | -1.14(-1.02%) |
Jan 15, 2019 | 111.41 | 112.25 | 110.65 | 112.13 | 5,989,737 | +0.94(+0.84%) |
Jan 14, 2019 | 111.60 | 111.79 | 110.60 | 111.20 | 8,507,225 | -1.27(-1.13%) |
Jan 11, 2019 | 111.82 | 112.55 | 111.22 | 112.47 | 6,114,871 | +0.03(+0.03%) |
Jan 10, 2019 | 110.69 | 112.59 | 110.69 | 112.44 | 7,174,079 | +0.68(+0.61%) |
Jan 09, 2019 | 112.54 | 112.90 | 111.24 | 111.76 | 8,540,148 | -0.89(-0.79%) |
Jan 08, 2019 | 111.11 | 113.12 | 110.72 | 112.65 | 10,746,018 | +2.56(+2.32%) |
Jan 07, 2019 | 110.63 | 111.26 | 109.92 | 110.10 | 9,673,864 | -0.71(-0.64%) |
Jan 04, 2019 | 110.19 | 111.52 | 109.85 | 110.81 | 10,188,645 | +1.83(+1.68%) |
Jan 03, 2019 | 111.07 | 111.19 | 108.67 | 108.98 | 9,984,039 | -1.76(-1.59%) |