Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.81 | 134.67 | 132.04 | 132.77 | 2,223,904 | -1.90(-1.41%) |
Jan 30, 2020 | 133.09 | 134.82 | 131.66 | 134.67 | 2,495,683 | +0.85(+0.63%) |
Jan 29, 2020 | 127.94 | 134.44 | 127.94 | 133.82 | 3,129,250 | +3.50(+2.68%) |
Jan 28, 2020 | 129.06 | 131.36 | 127.85 | 130.33 | 2,122,791 | +1.74(+1.36%) |
Jan 27, 2020 | 128.47 | 129.76 | 127.68 | 128.58 | 1,581,069 | -1.56(-1.20%) |
Jan 24, 2020 | 131.90 | 131.90 | 129.28 | 130.15 | 1,879,009 | -1.68(-1.28%) |
Jan 23, 2020 | 130.55 | 131.86 | 130.03 | 131.83 | 1,610,074 | +0.65(+0.49%) |
Jan 22, 2020 | 132.63 | 132.77 | 131.18 | 131.18 | 771,196 | -0.71(-0.54%) |
Jan 21, 2020 | 132.64 | 133.19 | 131.52 | 131.89 | 1,310,803 | -1.56(-1.17%) |
Jan 17, 2020 | 132.81 | 133.78 | 132.70 | 133.46 | 1,378,074 | +1.03(+0.77%) |
Jan 16, 2020 | 131.54 | 132.51 | 131.16 | 132.43 | 973,971 | +1.58(+1.20%) |
Jan 15, 2020 | 130.15 | 130.93 | 129.79 | 130.85 | 928,819 | +0.43(+0.33%) |
Jan 14, 2020 | 131.02 | 131.23 | 129.95 | 130.43 | 1,217,985 | -0.47(-0.36%) |
Jan 13, 2020 | 130.73 | 131.41 | 130.49 | 130.90 | 1,008,059 | +0.17(+0.13%) |
Jan 10, 2020 | 130.58 | 132.04 | 130.35 | 130.73 | 1,490,664 | +0.66(+0.51%) |
Jan 09, 2020 | 130.84 | 131.38 | 129.81 | 130.07 | 1,275,070 | -0.72(-0.55%) |
Jan 08, 2020 | 131.22 | 131.88 | 130.64 | 130.78 | 1,014,627 | -0.21(-0.16%) |
Jan 07, 2020 | 130.84 | 131.87 | 130.65 | 131.00 | 1,378,883 | -0.54(-0.41%) |
Jan 06, 2020 | 131.95 | 132.32 | 130.43 | 131.53 | 1,376,045 | -1.16(-0.87%) |
Jan 03, 2020 | 131.88 | 133.28 | 131.68 | 132.69 | 888,979 | -1.20(-0.89%) |
Jan 02, 2020 | 132.87 | 133.88 | 132.22 | 133.88 | 1,680,158 | +1.42(+1.08%) |
Dec 31, 2019 | 132.34 | 133.03 | 131.81 | 132.46 | 920,087 | +0.03(+0.02%) |
Dec 30, 2019 | 133.81 | 133.81 | 132.19 | 132.43 | 910,605 | -1.45(-1.09%) |
Dec 27, 2019 | 133.75 | 134.27 | 133.49 | 133.88 | 696,814 | +0.47(+0.35%) |
Dec 26, 2019 | 134.35 | 134.35 | 132.85 | 133.42 | 978,174 | -0.71(-0.53%) |
Dec 24, 2019 | 134.50 | 134.51 | 133.52 | 134.12 | 266,924 | -0.21(-0.16%) |
Dec 23, 2019 | 134.83 | 134.83 | 133.71 | 134.33 | 1,197,026 | -0.21(-0.16%) |
Dec 20, 2019 | 133.75 | 137.85 | 132.80 | 134.54 | 2,923,127 | +1.46(+1.09%) |
Dec 19, 2019 | 132.65 | 133.33 | 132.28 | 133.09 | 1,580,019 | +0.40(+0.30%) |
Dec 18, 2019 | 133.49 | 133.53 | 131.90 | 132.69 | 1,323,158 | -0.46(-0.34%) |
Dec 17, 2019 | 133.44 | 133.93 | 132.45 | 133.15 | 1,034,943 | +0.27(+0.20%) |
Dec 16, 2019 | 133.99 | 133.99 | 132.87 | 132.88 | 1,109,972 | -0.47(-0.35%) |
Dec 13, 2019 | 133.49 | 134.17 | 132.60 | 133.35 | 1,019,532 | -0.58(-0.43%) |
Dec 12, 2019 | 133.11 | 134.24 | 132.18 | 133.92 | 1,454,735 | +1.38(+1.04%) |
Dec 11, 2019 | 131.11 | 132.62 | 130.13 | 132.55 | 1,127,525 | +1.90(+1.46%) |
Dec 10, 2019 | 130.64 | 131.64 | 130.36 | 130.65 | 2,049,971 | -0.21(-0.16%) |
Dec 09, 2019 | 130.84 | 131.82 | 130.58 | 130.85 | 1,142,148 | -0.38(-0.29%) |
Dec 06, 2019 | 133.90 | 134.14 | 130.68 | 131.23 | 2,189,385 | +2.66(+2.07%) |
Dec 05, 2019 | 127.84 | 128.87 | 127.41 | 128.57 | 1,020,893 | +0.44(+0.34%) |
Dec 04, 2019 | 128.93 | 130.31 | 128.12 | 128.13 | 1,134,145 | +0.49(+0.38%) |
Dec 03, 2019 | 127.64 | 128.32 | 126.60 | 127.65 | 1,374,420 | -1.20(-0.93%) |
Dec 02, 2019 | 131.06 | 131.06 | 128.82 | 128.84 | 1,033,957 | -1.81(-1.39%) |
Nov 29, 2019 | 131.29 | 131.60 | 130.46 | 130.66 | 504,046 | -0.67(-0.51%) |
Nov 27, 2019 | 130.30 | 131.67 | 129.82 | 131.32 | 1,103,021 | +1.13(+0.87%) |
Nov 26, 2019 | 130.23 | 130.66 | 129.88 | 130.19 | 2,401,346 | -0.20(-0.16%) |
Nov 25, 2019 | 129.76 | 130.91 | 129.47 | 130.40 | 868,707 | +0.75(+0.58%) |
Nov 22, 2019 | 129.48 | 129.80 | 128.60 | 129.65 | 958,922 | +0.63(+0.49%) |
Nov 21, 2019 | 129.36 | 129.62 | 128.18 | 129.02 | 1,352,220 | -0.37(-0.29%) |
Nov 20, 2019 | 129.10 | 129.99 | 128.31 | 129.39 | 1,950,602 | -0.42(-0.32%) |
Nov 19, 2019 | 130.17 | 130.55 | 129.16 | 129.81 | 1,411,509 | -0.06(-0.05%) |
Nov 18, 2019 | 128.00 | 129.91 | 127.72 | 129.87 | 1,524,154 | +1.62(+1.26%) |
Nov 15, 2019 | 127.86 | 128.30 | 127.23 | 128.25 | 1,619,811 | +1.02(+0.80%) |
Nov 14, 2019 | 127.20 | 127.75 | 126.43 | 127.24 | 883,141 | -0.14(-0.11%) |
Nov 13, 2019 | 128.26 | 128.45 | 127.33 | 127.38 | 1,366,905 | -1.72(-1.34%) |
Nov 12, 2019 | 129.53 | 129.90 | 128.75 | 129.10 | 916,005 | -0.46(-0.35%) |
Nov 11, 2019 | 128.85 | 129.69 | 128.54 | 129.56 | 965,108 | -0.43(-0.33%) |
Nov 08, 2019 | 128.50 | 130.03 | 128.32 | 129.99 | 1,024,649 | +1.34(+1.04%) |
Nov 07, 2019 | 131.55 | 131.96 | 128.34 | 128.65 | 1,473,152 | -2.34(-1.79%) |
Nov 06, 2019 | 129.94 | 131.05 | 129.03 | 131.00 | 1,194,860 | +0.69(+0.53%) |
Nov 05, 2019 | 130.70 | 131.42 | 130.10 | 130.31 | 1,507,717 | -0.44(-0.34%) |
Nov 04, 2019 | 129.43 | 131.00 | 129.20 | 130.75 | 1,683,014 | +2.32(+1.81%) |
Nov 01, 2019 | 127.60 | 128.90 | 127.02 | 128.42 | 1,552,980 | +1.97(+1.56%) |
Oct 31, 2019 | 127.00 | 127.35 | 125.20 | 126.45 | 1,588,533 | -0.90(-0.70%) |
Oct 30, 2019 | 126.87 | 127.41 | 125.81 | 127.35 | 1,799,283 | -0.08(-0.06%) |
Oct 29, 2019 | 123.99 | 128.25 | 122.14 | 127.43 | 3,304,299 | +5.77(+4.74%) |
Oct 28, 2019 | 121.18 | 122.38 | 121.03 | 121.66 | 1,767,799 | +1.02(+0.84%) |
Oct 25, 2019 | 119.42 | 121.02 | 118.88 | 120.64 | 1,279,031 | +1.31(+1.09%) |
Oct 24, 2019 | 118.32 | 119.39 | 117.57 | 119.33 | 792,593 | +1.02(+0.86%) |
Oct 23, 2019 | 117.38 | 118.80 | 116.73 | 118.32 | 1,155,653 | +0.44(+0.37%) |
Oct 22, 2019 | 117.34 | 118.53 | 115.91 | 117.88 | 1,396,895 | +0.33(+0.28%) |
Oct 21, 2019 | 117.55 | 119.31 | 117.04 | 117.55 | 2,386,419 | +0.66(+0.56%) |
Oct 18, 2019 | 116.09 | 117.58 | 115.96 | 116.89 | 1,683,231 | +0.44(+0.38%) |
Oct 17, 2019 | 116.22 | 117.42 | 116.17 | 116.45 | 1,011,791 | +0.79(+0.68%) |
Oct 16, 2019 | 115.67 | 116.53 | 115.02 | 115.67 | 1,157,155 | +0.02(+0.02%) |
Oct 15, 2019 | 115.57 | 116.13 | 114.69 | 115.65 | 1,842,749 | +0.72(+0.62%) |
Oct 14, 2019 | 114.94 | 115.43 | 114.31 | 114.93 | 1,263,039 | -0.05(-0.04%) |
Oct 11, 2019 | 114.91 | 117.35 | 114.84 | 114.98 | 1,281,539 | +1.29(+1.13%) |
Oct 10, 2019 | 113.33 | 114.37 | 112.97 | 113.69 | 1,202,246 | -0.01(-0.01%) |
Oct 09, 2019 | 113.61 | 114.40 | 112.28 | 113.70 | 1,139,886 | +1.08(+0.96%) |
Oct 08, 2019 | 114.97 | 115.30 | 112.41 | 112.63 | 1,544,385 | -3.42(-2.95%) |
Oct 07, 2019 | 117.56 | 117.56 | 115.98 | 116.05 | 1,076,880 | -2.10(-1.78%) |
Oct 04, 2019 | 117.27 | 118.16 | 117.09 | 118.15 | 1,054,453 | +0.95(+0.81%) |
Oct 03, 2019 | 115.76 | 117.76 | 114.79 | 117.20 | 1,134,372 | +0.99(+0.85%) |
Oct 02, 2019 | 118.61 | 119.05 | 115.33 | 116.22 | 1,220,381 | -3.47(-2.90%) |
Oct 01, 2019 | 123.30 | 123.85 | 119.39 | 119.68 | 1,014,988 | -3.10(-2.52%) |
Sep 30, 2019 | 123.13 | 123.75 | 122.20 | 122.78 | 1,063,001 | -0.35(-0.28%) |
Sep 27, 2019 | 123.99 | 124.31 | 122.00 | 123.13 | 889,080 | +0.08(+0.07%) |
Sep 26, 2019 | 122.78 | 123.65 | 122.03 | 123.05 | 1,133,303 | +0.25(+0.20%) |
Sep 25, 2019 | 122.39 | 123.39 | 121.73 | 122.80 | 1,090,049 | +0.48(+0.39%) |
Sep 24, 2019 | 122.93 | 123.69 | 121.71 | 122.33 | 1,155,636 | -0.33(-0.27%) |
Sep 23, 2019 | 122.12 | 123.46 | 121.47 | 122.65 | 783,863 | -0.07(-0.06%) |
Sep 20, 2019 | 123.97 | 124.23 | 122.70 | 122.72 | 1,317,163 | -0.82(-0.66%) |
Sep 19, 2019 | 123.70 | 124.61 | 123.38 | 123.54 | 739,856 | +0.04(+0.03%) |
Sep 18, 2019 | 123.34 | 124.10 | 122.47 | 123.50 | 797,302 | -0.50(-0.40%) |
Sep 17, 2019 | 123.12 | 124.29 | 122.80 | 124.00 | 770,444 | +0.50(+0.40%) |
Sep 16, 2019 | 123.60 | 123.99 | 122.96 | 123.50 | 950,323 | -0.39(-0.31%) |
Sep 13, 2019 | 123.57 | 124.42 | 122.74 | 123.89 | 1,071,311 | +0.82(+0.66%) |
Sep 12, 2019 | 123.07 | 123.98 | 122.67 | 123.07 | 1,010,317 | +0.03(+0.02%) |
Sep 11, 2019 | 120.92 | 123.07 | 120.13 | 123.04 | 1,118,249 | +2.29(+1.90%) |
Sep 10, 2019 | 120.89 | 120.89 | 118.97 | 120.75 | 1,422,733 | -0.11(-0.09%) |
Sep 09, 2019 | 121.68 | 122.12 | 120.51 | 120.86 | 1,678,683 | -0.32(-0.26%) |
Sep 06, 2019 | 121.28 | 121.97 | 120.95 | 121.18 | 977,486 | +0.19(+0.16%) |
Sep 05, 2019 | 119.65 | 121.36 | 119.65 | 120.99 | 973,217 | +2.01(+1.69%) |
Sep 04, 2019 | 118.79 | 119.30 | 118.47 | 118.98 | 942,160 | +0.80(+0.67%) |
Sep 03, 2019 | 119.58 | 119.95 | 117.72 | 118.18 | 1,121,639 | -2.49(-2.06%) |
Aug 30, 2019 | 120.80 | 121.37 | 120.27 | 120.67 | 1,015,317 | +0.91(+0.76%) |
Aug 29, 2019 | 118.43 | 120.19 | 118.42 | 119.76 | 1,362,510 | +2.67(+2.28%) |
Aug 28, 2019 | 115.42 | 117.46 | 115.35 | 117.09 | 893,696 | +0.99(+0.85%) |
Aug 27, 2019 | 115.36 | 116.36 | 115.10 | 116.11 | 1,359,895 | +1.22(+1.07%) |
Aug 26, 2019 | 115.12 | 115.55 | 113.48 | 114.88 | 1,250,658 | +0.32(+0.28%) |
Aug 23, 2019 | 116.73 | 117.47 | 114.09 | 114.56 | 1,303,014 | -3.02(-2.57%) |
Aug 22, 2019 | 118.43 | 119.01 | 116.92 | 117.58 | 840,182 | -0.67(-0.56%) |
Aug 21, 2019 | 118.89 | 119.35 | 117.72 | 118.25 | 734,596 | +0.52(+0.44%) |
Aug 20, 2019 | 118.06 | 118.56 | 116.96 | 117.73 | 1,065,200 | -0.43(-0.36%) |
Aug 19, 2019 | 119.22 | 119.25 | 117.92 | 118.16 | 861,913 | +0.69(+0.58%) |
Aug 16, 2019 | 117.34 | 118.39 | 116.89 | 117.47 | 1,271,906 | +1.41(+1.22%) |
Aug 15, 2019 | 115.96 | 117.04 | 115.14 | 116.06 | 1,073,758 | +0.17(+0.15%) |
Aug 14, 2019 | 117.81 | 118.42 | 115.47 | 115.89 | 997,336 | -3.92(-3.27%) |
Aug 13, 2019 | 117.06 | 120.44 | 116.77 | 119.80 | 1,144,254 | +2.47(+2.11%) |
Aug 12, 2019 | 118.53 | 118.65 | 117.02 | 117.33 | 989,726 | -1.64(-1.38%) |
Aug 09, 2019 | 119.83 | 120.36 | 118.52 | 118.98 | 928,717 | -1.56(-1.29%) |
Aug 08, 2019 | 119.84 | 120.85 | 119.68 | 120.53 | 1,010,316 | +1.72(+1.45%) |
Aug 07, 2019 | 117.77 | 119.23 | 117.38 | 118.81 | 1,726,474 | -0.27(-0.23%) |
Aug 06, 2019 | 118.29 | 119.33 | 117.79 | 119.08 | 992,042 | +1.48(+1.26%) |
Aug 05, 2019 | 118.76 | 119.19 | 116.52 | 117.59 | 1,768,559 | -2.87(-2.38%) |
Aug 02, 2019 | 120.86 | 121.46 | 119.50 | 120.46 | 1,431,860 | -0.85(-0.70%) |
Aug 01, 2019 | 122.79 | 124.88 | 120.98 | 121.31 | 1,227,211 | -1.92(-1.56%) |
Jul 31, 2019 | 125.74 | 125.79 | 122.05 | 123.23 | 1,987,317 | -2.93(-2.32%) |
Jul 30, 2019 | 121.90 | 126.76 | 119.84 | 126.16 | 2,590,067 | +4.36(+3.58%) |
Jul 29, 2019 | 122.09 | 122.33 | 121.14 | 121.80 | 1,324,466 | -0.36(-0.29%) |
Jul 26, 2019 | 122.22 | 122.55 | 121.31 | 122.16 | 1,522,374 | +0.16(+0.13%) |
Jul 25, 2019 | 123.77 | 123.77 | 121.87 | 122.00 | 1,347,377 | -1.66(-1.35%) |
Jul 24, 2019 | 123.17 | 124.57 | 122.71 | 123.66 | 1,260,532 | -0.36(-0.29%) |
Jul 23, 2019 | 124.03 | 124.17 | 122.11 | 124.02 | 1,510,537 | -0.08(-0.06%) |
Jul 22, 2019 | 123.04 | 124.59 | 123.04 | 124.10 | 1,098,379 | -0.17(-0.14%) |
Jul 19, 2019 | 125.28 | 125.73 | 124.01 | 124.27 | 1,328,101 | -0.55(-0.44%) |
Jul 18, 2019 | 123.79 | 125.25 | 123.58 | 124.82 | 963,099 | +0.08(+0.06%) |
Jul 17, 2019 | 127.47 | 127.79 | 124.70 | 124.74 | 1,263,721 | -2.95(-2.31%) |
Jul 16, 2019 | 126.95 | 127.86 | 126.39 | 127.69 | 1,243,738 | +0.96(+0.76%) |
Jul 15, 2019 | 126.64 | 127.30 | 126.39 | 126.73 | 917,139 | +0.55(+0.43%) |
Jul 12, 2019 | 124.73 | 126.37 | 124.65 | 126.18 | 1,491,166 | +2.06(+1.66%) |
Jul 11, 2019 | 124.15 | 124.32 | 122.83 | 124.12 | 1,437,724 | +0.34(+0.27%) |
Jul 10, 2019 | 124.57 | 125.06 | 123.41 | 123.78 | 1,406,542 | +0.17(+0.14%) |
Jul 09, 2019 | 123.94 | 124.33 | 123.17 | 123.61 | 1,521,654 | -1.31(-1.05%) |
Jul 08, 2019 | 124.10 | 125.59 | 123.92 | 124.92 | 1,228,859 | +0.54(+0.43%) |
Jul 05, 2019 | 124.32 | 124.40 | 122.54 | 124.38 | 944,672 | -0.74(-0.59%) |
Jul 03, 2019 | 124.81 | 125.76 | 123.63 | 125.11 | 1,427,244 | -0.21(-0.17%) |
Jul 02, 2019 | 126.58 | 126.91 | 124.78 | 125.32 | 1,408,405 | -1.92(-1.51%) |
Jul 01, 2019 | 127.19 | 127.56 | 125.76 | 127.25 | 933,617 | +1.02(+0.81%) |
Jun 28, 2019 | 124.05 | 126.47 | 124.05 | 126.23 | 2,966,979 | +2.31(+1.87%) |
Jun 27, 2019 | 124.24 | 125.25 | 123.85 | 123.92 | 1,051,256 | -0.16(-0.13%) |
Jun 26, 2019 | 124.68 | 125.22 | 123.45 | 124.08 | 1,104,573 | -0.36(-0.29%) |
Jun 25, 2019 | 125.06 | 125.59 | 124.34 | 124.44 | 1,082,535 | -0.72(-0.57%) |
Jun 24, 2019 | 125.40 | 126.61 | 125.11 | 125.16 | 1,532,227 | +0.43(+0.34%) |
Jun 21, 2019 | 125.45 | 125.59 | 124.56 | 124.73 | 1,901,487 | -0.95(-0.75%) |
Jun 20, 2019 | 124.53 | 126.12 | 123.85 | 125.67 | 1,306,894 | +2.38(+1.93%) |
Jun 19, 2019 | 122.88 | 123.62 | 122.11 | 123.29 | 1,016,831 | +0.46(+0.37%) |
Jun 18, 2019 | 123.20 | 123.97 | 122.53 | 122.83 | 1,493,003 | +0.49(+0.40%) |
Jun 17, 2019 | 124.43 | 124.50 | 122.25 | 122.34 | 1,081,066 | -1.90(-1.53%) |
Jun 14, 2019 | 124.08 | 124.92 | 122.96 | 124.25 | 1,041,106 | +0.33(+0.27%) |
Jun 13, 2019 | 124.05 | 124.27 | 123.21 | 123.92 | 2,054,567 | +0.37(+0.30%) |
Jun 12, 2019 | 122.82 | 124.01 | 122.25 | 123.55 | 1,454,702 | +0.65(+0.53%) |
Jun 11, 2019 | 126.10 | 126.46 | 122.56 | 122.90 | 2,018,005 | -2.01(-1.61%) |
Jun 10, 2019 | 125.50 | 126.64 | 124.83 | 124.92 | 992,158 | +0.00(+0.00%) |
Jun 07, 2019 | 125.14 | 125.51 | 124.06 | 124.92 | 886,170 | +0.40(+0.32%) |
Jun 06, 2019 | 123.56 | 124.58 | 122.44 | 124.52 | 1,019,211 | +0.87(+0.70%) |
Jun 05, 2019 | 123.50 | 124.56 | 122.96 | 123.65 | 1,231,290 | +0.92(+0.75%) |
Jun 04, 2019 | 121.19 | 122.80 | 120.67 | 122.73 | 1,347,544 | +2.42(+2.01%) |
Jun 03, 2019 | 118.38 | 120.72 | 118.38 | 120.31 | 1,574,809 | +2.38(+2.02%) |
May 31, 2019 | 118.19 | 118.85 | 117.74 | 117.93 | 1,355,496 | -1.34(-1.13%) |
May 30, 2019 | 118.19 | 119.47 | 118.18 | 119.28 | 1,611,952 | +1.42(+1.20%) |
May 29, 2019 | 117.70 | 118.49 | 117.09 | 117.86 | 1,555,058 | -0.33(-0.28%) |
May 28, 2019 | 119.77 | 120.16 | 118.18 | 118.19 | 2,042,231 | -1.59(-1.32%) |
May 24, 2019 | 120.84 | 121.39 | 119.72 | 119.77 | 986,517 | -0.57(-0.47%) |
May 23, 2019 | 121.04 | 121.06 | 119.71 | 120.34 | 1,432,445 | -1.52(-1.25%) |
May 22, 2019 | 122.30 | 123.22 | 121.87 | 121.87 | 1,025,573 | -1.26(-1.02%) |
May 21, 2019 | 121.81 | 123.34 | 121.54 | 123.12 | 1,367,510 | +2.20(+1.82%) |
May 20, 2019 | 119.85 | 121.00 | 119.29 | 120.92 | 1,019,418 | +0.52(+0.43%) |
May 17, 2019 | 120.17 | 121.75 | 120.09 | 120.40 | 757,624 | -1.08(-0.89%) |
May 16, 2019 | 121.25 | 122.24 | 121.12 | 121.48 | 1,091,520 | +0.58(+0.48%) |
May 15, 2019 | 120.17 | 121.46 | 119.72 | 120.90 | 951,914 | +0.10(+0.08%) |
May 14, 2019 | 120.33 | 121.80 | 119.97 | 120.80 | 1,029,091 | +0.80(+0.66%) |
May 13, 2019 | 119.38 | 120.38 | 118.66 | 120.00 | 1,352,707 | -2.38(-1.95%) |
May 10, 2019 | 120.52 | 122.99 | 119.53 | 122.39 | 1,277,726 | +1.27(+1.05%) |
May 09, 2019 | 119.58 | 121.31 | 119.16 | 121.12 | 1,430,301 | +0.04(+0.03%) |
May 08, 2019 | 120.73 | 122.02 | 120.13 | 121.08 | 1,900,270 | -0.50(-0.41%) |
May 07, 2019 | 121.40 | 122.61 | 120.43 | 121.58 | 1,875,531 | -1.44(-1.17%) |
May 06, 2019 | 122.01 | 123.10 | 121.47 | 123.01 | 1,147,983 | -1.25(-1.00%) |
May 03, 2019 | 123.57 | 124.83 | 123.43 | 124.26 | 1,478,823 | +1.41(+1.15%) |
May 02, 2019 | 121.80 | 123.03 | 120.77 | 122.84 | 1,375,955 | +1.22(+1.00%) |
May 01, 2019 | 122.57 | 123.47 | 120.76 | 121.63 | 2,333,026 | -0.56(-0.46%) |
Apr 30, 2019 | 121.09 | 123.26 | 118.59 | 122.19 | 4,796,879 | +2.14(+1.78%) |
Apr 29, 2019 | 117.89 | 121.43 | 117.64 | 120.04 | 4,335,865 | +7.33(+6.50%) |
Apr 26, 2019 | 111.68 | 112.93 | 111.51 | 112.72 | 1,162,627 | +1.26(+1.13%) |
Apr 25, 2019 | 111.95 | 112.48 | 111.18 | 111.46 | 1,092,936 | -1.44(-1.27%) |
Apr 24, 2019 | 113.09 | 113.86 | 112.20 | 112.90 | 1,249,909 | -0.11(-0.10%) |
Apr 23, 2019 | 112.36 | 113.37 | 112.15 | 113.01 | 1,307,616 | +0.53(+0.47%) |
Apr 22, 2019 | 112.13 | 112.72 | 111.34 | 112.48 | 797,798 | +0.08(+0.07%) |
Apr 18, 2019 | 112.44 | 113.03 | 111.94 | 112.40 | 2,014,178 | -0.04(-0.04%) |
Apr 17, 2019 | 113.85 | 113.95 | 112.39 | 112.44 | 1,357,524 | -0.94(-0.83%) |
Apr 16, 2019 | 113.92 | 114.01 | 113.14 | 113.38 | 1,185,795 | -0.21(-0.18%) |
Apr 15, 2019 | 113.82 | 114.15 | 113.23 | 113.58 | 1,042,647 | -0.43(-0.38%) |
Apr 12, 2019 | 113.07 | 114.10 | 113.07 | 114.01 | 1,557,194 | +1.72(+1.54%) |
Apr 11, 2019 | 110.81 | 112.36 | 110.26 | 112.29 | 1,336,518 | +1.69(+1.52%) |
Apr 10, 2019 | 111.06 | 111.06 | 109.63 | 110.61 | 1,335,500 | -0.23(-0.21%) |
Apr 09, 2019 | 111.89 | 111.92 | 110.77 | 110.83 | 1,317,250 | -1.31(-1.16%) |
Apr 08, 2019 | 111.61 | 112.15 | 111.50 | 112.14 | 1,191,744 | -0.07(-0.06%) |
Apr 05, 2019 | 112.26 | 113.06 | 111.65 | 112.21 | 1,127,907 | +0.26(+0.23%) |
Apr 04, 2019 | 111.35 | 112.18 | 110.89 | 111.95 | 1,838,211 | +1.63(+1.48%) |
Apr 03, 2019 | 110.46 | 110.99 | 109.89 | 110.32 | 1,418,342 | +0.44(+0.40%) |
Apr 02, 2019 | 110.07 | 110.61 | 109.14 | 109.88 | 886,864 | +0.08(+0.07%) |
Apr 01, 2019 | 108.62 | 109.97 | 108.61 | 109.80 | 1,433,611 | +2.22(+2.07%) |
Mar 29, 2019 | 107.58 | 108.08 | 106.92 | 107.58 | 1,170,655 | +0.53(+0.49%) |
Mar 28, 2019 | 106.05 | 107.30 | 105.79 | 107.05 | 1,145,204 | +1.56(+1.47%) |
Mar 27, 2019 | 105.59 | 106.03 | 104.94 | 105.49 | 795,028 | +0.11(+0.10%) |
Mar 26, 2019 | 105.11 | 105.76 | 104.78 | 105.38 | 1,561,447 | +1.05(+1.00%) |
Mar 25, 2019 | 104.05 | 105.22 | 103.63 | 104.34 | 935,989 | +0.47(+0.45%) |
Mar 22, 2019 | 105.27 | 105.63 | 103.61 | 103.87 | 1,007,590 | -2.09(-1.98%) |
Mar 21, 2019 | 104.41 | 106.35 | 104.36 | 105.96 | 651,318 | +1.42(+1.35%) |
Mar 20, 2019 | 106.08 | 106.08 | 103.90 | 104.55 | 1,397,852 | -1.61(-1.52%) |
Mar 19, 2019 | 107.19 | 107.38 | 105.60 | 106.16 | 1,165,762 | -0.52(-0.49%) |
Mar 18, 2019 | 105.23 | 106.69 | 105.23 | 106.68 | 1,328,888 | +0.95(+0.90%) |
Mar 15, 2019 | 105.91 | 106.32 | 105.45 | 105.73 | 1,749,159 | +0.15(+0.14%) |
Mar 14, 2019 | 106.03 | 106.57 | 105.33 | 105.58 | 971,916 | -0.46(-0.43%) |
Mar 13, 2019 | 106.00 | 106.72 | 105.45 | 106.04 | 1,297,173 | +0.43(+0.41%) |
Mar 12, 2019 | 105.36 | 105.70 | 105.02 | 105.61 | 1,199,452 | +0.61(+0.58%) |
Mar 11, 2019 | 103.81 | 105.25 | 103.46 | 105.00 | 1,328,358 | +1.07(+1.03%) |
Mar 08, 2019 | 102.88 | 104.04 | 102.33 | 103.94 | 1,691,961 | -0.07(-0.07%) |
Mar 07, 2019 | 105.02 | 105.02 | 102.94 | 104.01 | 1,427,316 | -1.99(-1.88%) |
Mar 06, 2019 | 106.38 | 106.98 | 105.79 | 106.00 | 1,346,627 | +0.37(+0.35%) |
Mar 05, 2019 | 106.64 | 106.64 | 105.60 | 105.63 | 1,538,392 | +0.50(+0.47%) |
Mar 04, 2019 | 106.34 | 106.59 | 104.42 | 105.13 | 1,466,519 | -0.55(-0.52%) |
Mar 01, 2019 | 106.10 | 106.53 | 105.19 | 105.68 | 1,293,983 | +0.49(+0.46%) |
Feb 28, 2019 | 106.33 | 106.42 | 104.97 | 105.19 | 2,420,489 | -1.39(-1.31%) |
Feb 27, 2019 | 105.59 | 106.61 | 105.37 | 106.59 | 1,250,156 | +0.61(+0.57%) |
Feb 26, 2019 | 106.46 | 107.26 | 105.93 | 105.98 | 1,600,657 | -0.58(-0.54%) |
Feb 25, 2019 | 106.53 | 107.27 | 106.27 | 106.56 | 1,254,841 | +0.60(+0.56%) |
Feb 22, 2019 | 105.40 | 106.25 | 104.97 | 105.96 | 889,080 | +0.78(+0.74%) |
Feb 21, 2019 | 104.80 | 105.23 | 104.35 | 105.18 | 1,114,989 | -0.02(-0.02%) |
Feb 20, 2019 | 104.88 | 105.59 | 104.68 | 105.20 | 1,038,937 | +0.57(+0.54%) |
Feb 19, 2019 | 103.92 | 105.53 | 103.81 | 104.64 | 1,268,244 | +0.27(+0.26%) |
Feb 15, 2019 | 104.05 | 104.55 | 103.88 | 104.37 | 1,305,221 | +1.23(+1.19%) |
Feb 14, 2019 | 104.03 | 104.11 | 103.07 | 103.14 | 1,137,339 | -1.09(-1.04%) |
Feb 13, 2019 | 103.51 | 104.70 | 103.51 | 104.23 | 1,098,092 | +0.84(+0.81%) |
Feb 12, 2019 | 102.43 | 104.02 | 102.43 | 103.39 | 1,568,239 | +1.24(+1.21%) |
Feb 11, 2019 | 101.58 | 102.26 | 100.83 | 102.16 | 1,533,107 | +0.59(+0.58%) |
Feb 08, 2019 | 100.61 | 101.59 | 99.87 | 101.57 | 1,368,139 | +0.70(+0.69%) |
Feb 07, 2019 | 99.85 | 101.13 | 99.45 | 100.87 | 1,349,310 | +0.37(+0.37%) |
Feb 06, 2019 | 100.75 | 101.20 | 100.35 | 100.50 | 1,504,013 | -0.44(-0.43%) |
Feb 05, 2019 | 100.08 | 101.05 | 100.08 | 100.94 | 1,501,168 | +0.61(+0.61%) |
Feb 04, 2019 | 100.88 | 100.88 | 99.68 | 100.33 | 1,534,984 | -0.40(-0.40%) |