Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 143.50 | 145.62 | 141.35 | 141.37 | 1,472,417 | -2.71(-1.88%) |
Jan 30, 2020 | 137.93 | 144.12 | 137.72 | 144.08 | 1,521,221 | +6.37(+4.62%) |
Jan 29, 2020 | 138.74 | 139.10 | 137.53 | 137.71 | 873,439 | -0.95(-0.68%) |
Jan 28, 2020 | 138.89 | 139.58 | 137.88 | 138.66 | 901,861 | -0.60(-0.43%) |
Jan 27, 2020 | 140.42 | 141.42 | 139.16 | 139.26 | 1,240,920 | -1.67(-1.18%) |
Jan 24, 2020 | 140.36 | 141.06 | 139.52 | 140.93 | 650,432 | +0.78(+0.55%) |
Jan 23, 2020 | 138.76 | 140.69 | 138.52 | 140.15 | 661,995 | +1.27(+0.91%) |
Jan 22, 2020 | 139.58 | 139.95 | 138.62 | 138.89 | 534,078 | -0.36(-0.25%) |
Jan 21, 2020 | 137.66 | 139.30 | 137.37 | 139.24 | 954,727 | +1.80(+1.31%) |
Jan 17, 2020 | 136.03 | 137.78 | 136.03 | 137.44 | 965,221 | +1.71(+1.26%) |
Jan 16, 2020 | 135.16 | 136.19 | 134.09 | 135.72 | 1,115,732 | +0.42(+0.31%) |
Jan 15, 2020 | 135.55 | 136.64 | 135.15 | 135.31 | 935,991 | -0.29(-0.22%) |
Jan 14, 2020 | 136.52 | 136.98 | 134.92 | 135.60 | 806,375 | -0.78(-0.57%) |
Jan 13, 2020 | 135.15 | 136.68 | 135.02 | 136.38 | 806,609 | +1.42(+1.05%) |
Jan 10, 2020 | 133.78 | 135.21 | 133.11 | 134.96 | 794,655 | +1.42(+1.06%) |
Jan 09, 2020 | 133.07 | 134.11 | 132.25 | 133.54 | 1,008,786 | +0.48(+0.36%) |
Jan 08, 2020 | 132.54 | 133.87 | 131.98 | 133.06 | 949,646 | +1.08(+0.82%) |
Jan 07, 2020 | 131.38 | 132.58 | 131.18 | 131.97 | 943,570 | +0.25(+0.19%) |
Jan 06, 2020 | 132.35 | 132.36 | 130.88 | 131.72 | 1,133,747 | -0.63(-0.47%) |
Jan 03, 2020 | 131.17 | 132.92 | 130.98 | 132.34 | 846,132 | +1.18(+0.90%) |
Jan 02, 2020 | 134.14 | 134.67 | 130.78 | 131.16 | 901,713 | -2.75(-2.05%) |
Dec 31, 2019 | 133.77 | 133.93 | 132.64 | 133.91 | 652,846 | +0.15(+0.11%) |
Dec 30, 2019 | 134.12 | 134.17 | 133.07 | 133.77 | 489,988 | -0.73(-0.54%) |
Dec 27, 2019 | 133.61 | 134.69 | 133.50 | 134.50 | 461,756 | +1.21(+0.91%) |
Dec 26, 2019 | 132.94 | 133.78 | 132.66 | 133.28 | 439,960 | +0.18(+0.14%) |
Dec 24, 2019 | 133.25 | 133.66 | 132.87 | 133.10 | 275,275 | -0.20(-0.15%) |
Dec 23, 2019 | 134.71 | 134.78 | 133.19 | 133.30 | 528,831 | -1.03(-0.77%) |
Dec 20, 2019 | 134.20 | 134.45 | 133.05 | 134.33 | 1,393,171 | +0.70(+0.53%) |
Dec 19, 2019 | 133.52 | 134.81 | 132.96 | 133.63 | 1,015,362 | +0.77(+0.58%) |
Dec 18, 2019 | 132.37 | 133.66 | 131.88 | 132.85 | 1,080,066 | +1.01(+0.77%) |
Dec 17, 2019 | 134.04 | 134.60 | 131.69 | 131.84 | 1,634,655 | -1.89(-1.41%) |
Dec 16, 2019 | 134.27 | 134.97 | 133.47 | 133.73 | 1,006,064 | -0.34(-0.25%) |
Dec 13, 2019 | 132.91 | 134.46 | 131.85 | 134.07 | 643,407 | +0.30(+0.22%) |
Dec 12, 2019 | 135.85 | 136.07 | 133.56 | 133.77 | 783,114 | -2.69(-1.97%) |
Dec 11, 2019 | 135.89 | 137.02 | 135.58 | 136.45 | 674,976 | +0.34(+0.25%) |
Dec 10, 2019 | 136.32 | 136.75 | 135.79 | 136.12 | 592,365 | -0.13(-0.09%) |
Dec 09, 2019 | 136.52 | 136.84 | 135.61 | 136.24 | 1,008,382 | +0.26(+0.19%) |
Dec 06, 2019 | 136.83 | 137.25 | 135.96 | 135.98 | 658,773 | -0.66(-0.48%) |
Dec 05, 2019 | 136.78 | 137.35 | 135.94 | 136.64 | 625,941 | -0.17(-0.13%) |
Dec 04, 2019 | 135.33 | 136.83 | 135.09 | 136.81 | 880,542 | +1.24(+0.91%) |
Dec 03, 2019 | 135.86 | 137.01 | 134.59 | 135.57 | 913,747 | -0.15(-0.11%) |
Dec 02, 2019 | 134.54 | 135.83 | 133.73 | 135.72 | 743,381 | +0.73(+0.54%) |
Nov 29, 2019 | 135.58 | 136.03 | 134.38 | 134.99 | 464,610 | -0.36(-0.27%) |
Nov 27, 2019 | 136.24 | 136.32 | 135.15 | 135.35 | 903,865 | -0.93(-0.69%) |
Nov 26, 2019 | 133.53 | 136.37 | 133.06 | 136.28 | 2,090,278 | +3.19(+2.40%) |
Nov 25, 2019 | 133.93 | 134.34 | 132.84 | 133.09 | 1,426,128 | -0.69(-0.52%) |
Nov 22, 2019 | 133.73 | 134.15 | 133.02 | 133.78 | 646,480 | +0.26(+0.20%) |
Nov 21, 2019 | 135.07 | 135.42 | 133.24 | 133.52 | 789,820 | -1.64(-1.21%) |
Nov 20, 2019 | 134.66 | 135.88 | 134.21 | 135.16 | 1,285,249 | +1.41(+1.06%) |
Nov 19, 2019 | 133.19 | 134.02 | 132.45 | 133.74 | 832,369 | +0.79(+0.59%) |
Nov 18, 2019 | 131.78 | 133.69 | 131.42 | 132.95 | 817,335 | +0.85(+0.64%) |
Nov 15, 2019 | 132.37 | 132.41 | 130.62 | 132.10 | 968,264 | -0.51(-0.38%) |
Nov 14, 2019 | 132.50 | 133.44 | 132.01 | 132.61 | 932,087 | +0.48(+0.36%) |
Nov 13, 2019 | 130.40 | 132.47 | 130.01 | 132.13 | 1,559,879 | +2.66(+2.05%) |
Nov 12, 2019 | 128.62 | 129.84 | 127.92 | 129.47 | 784,086 | +1.01(+0.79%) |
Nov 11, 2019 | 127.93 | 128.48 | 126.98 | 128.46 | 565,130 | +0.69(+0.54%) |
Nov 08, 2019 | 128.62 | 129.07 | 127.14 | 127.77 | 517,231 | -0.32(-0.25%) |
Nov 07, 2019 | 127.61 | 128.21 | 126.58 | 128.09 | 892,488 | +0.45(+0.35%) |
Nov 06, 2019 | 128.11 | 129.70 | 127.49 | 127.63 | 1,128,125 | +0.48(+0.38%) |
Nov 05, 2019 | 127.08 | 127.51 | 126.08 | 127.15 | 1,190,751 | -0.22(-0.17%) |
Nov 04, 2019 | 129.66 | 130.05 | 126.74 | 127.37 | 1,216,949 | -2.30(-1.78%) |
Nov 01, 2019 | 133.47 | 133.96 | 129.18 | 129.67 | 1,225,005 | -3.44(-2.59%) |
Oct 31, 2019 | 132.67 | 133.67 | 131.82 | 133.12 | 1,145,115 | +0.82(+0.62%) |
Oct 30, 2019 | 130.62 | 132.79 | 130.12 | 132.30 | 1,244,412 | +2.10(+1.62%) |
Oct 29, 2019 | 128.06 | 130.54 | 128.05 | 130.20 | 1,621,295 | +2.27(+1.77%) |
Oct 28, 2019 | 130.61 | 130.91 | 127.33 | 127.93 | 1,553,761 | -1.96(-1.51%) |
Oct 25, 2019 | 132.66 | 133.15 | 128.86 | 129.89 | 1,533,821 | -2.77(-2.09%) |
Oct 24, 2019 | 131.97 | 133.99 | 129.65 | 132.66 | 2,062,730 | -3.03(-2.23%) |
Oct 23, 2019 | 135.58 | 136.70 | 134.86 | 135.69 | 1,547,359 | -0.04(-0.03%) |
Oct 22, 2019 | 138.93 | 139.33 | 135.59 | 135.73 | 1,056,785 | -3.47(-2.49%) |
Oct 21, 2019 | 138.55 | 139.51 | 138.25 | 139.20 | 768,962 | +0.46(+0.33%) |
Oct 18, 2019 | 138.24 | 139.44 | 137.70 | 138.74 | 789,528 | +0.31(+0.22%) |
Oct 17, 2019 | 137.28 | 139.03 | 137.28 | 138.43 | 659,768 | +1.09(+0.79%) |
Oct 16, 2019 | 137.80 | 138.40 | 137.12 | 137.34 | 903,295 | -0.92(-0.66%) |
Oct 15, 2019 | 141.17 | 141.61 | 137.83 | 138.26 | 1,353,180 | -2.57(-1.83%) |
Oct 14, 2019 | 141.46 | 142.45 | 140.54 | 140.83 | 881,602 | +0.06(+0.05%) |
Oct 11, 2019 | 142.28 | 142.30 | 139.64 | 140.77 | 1,029,939 | -0.90(-0.63%) |
Oct 10, 2019 | 141.26 | 142.74 | 140.47 | 141.66 | 691,092 | -0.15(-0.11%) |
Oct 09, 2019 | 141.82 | 142.27 | 140.67 | 141.82 | 963,735 | +0.17(+0.12%) |
Oct 08, 2019 | 142.99 | 143.57 | 141.30 | 141.65 | 898,839 | -1.29(-0.90%) |
Oct 07, 2019 | 142.25 | 143.61 | 141.90 | 142.93 | 852,406 | +0.17(+0.12%) |
Oct 04, 2019 | 141.74 | 142.78 | 140.82 | 142.76 | 1,075,506 | +1.84(+1.31%) |
Oct 03, 2019 | 139.38 | 141.47 | 139.38 | 140.92 | 1,258,022 | +1.75(+1.26%) |
Oct 02, 2019 | 140.25 | 141.12 | 138.79 | 139.17 | 871,713 | -1.22(-0.87%) |
Oct 01, 2019 | 140.30 | 140.89 | 139.06 | 140.39 | 727,026 | -0.09(-0.06%) |
Sep 30, 2019 | 139.38 | 140.98 | 139.20 | 140.48 | 922,451 | +1.10(+0.79%) |
Sep 27, 2019 | 140.12 | 140.47 | 138.34 | 139.38 | 580,451 | -0.45(-0.32%) |
Sep 26, 2019 | 139.93 | 140.41 | 139.17 | 139.83 | 1,065,641 | +0.83(+0.59%) |
Sep 25, 2019 | 140.76 | 141.83 | 138.58 | 139.01 | 1,079,425 | -2.08(-1.47%) |
Sep 24, 2019 | 139.81 | 141.96 | 139.60 | 141.09 | 1,275,914 | +2.13(+1.53%) |
Sep 23, 2019 | 139.88 | 140.85 | 138.96 | 138.96 | 875,372 | -0.57(-0.41%) |
Sep 20, 2019 | 139.44 | 140.12 | 138.65 | 139.53 | 3,551,775 | +0.45(+0.32%) |
Sep 19, 2019 | 138.79 | 139.48 | 138.37 | 139.08 | 886,988 | +0.36(+0.26%) |
Sep 18, 2019 | 139.49 | 139.58 | 137.32 | 138.72 | 959,755 | +0.33(+0.24%) |
Sep 17, 2019 | 135.11 | 139.53 | 135.11 | 138.39 | 1,833,407 | +4.22(+3.14%) |
Sep 16, 2019 | 133.73 | 135.86 | 133.24 | 134.18 | 1,420,855 | -0.48(-0.36%) |
Sep 13, 2019 | 136.28 | 137.58 | 134.16 | 134.66 | 2,019,829 | -2.44(-1.78%) |
Sep 12, 2019 | 135.75 | 138.37 | 135.23 | 137.10 | 1,872,702 | +0.10(+0.07%) |
Sep 11, 2019 | 138.26 | 139.82 | 136.41 | 137.00 | 2,007,103 | -1.26(-0.91%) |
Sep 10, 2019 | 140.60 | 140.60 | 135.96 | 138.26 | 2,602,725 | -3.27(-2.31%) |
Sep 09, 2019 | 143.67 | 143.70 | 141.50 | 141.53 | 1,500,709 | -2.56(-1.78%) |
Sep 06, 2019 | 145.22 | 145.73 | 143.88 | 144.09 | 1,349,679 | -1.20(-0.82%) |
Sep 05, 2019 | 146.79 | 147.01 | 144.97 | 145.29 | 1,274,215 | -1.00(-0.68%) |
Sep 04, 2019 | 145.09 | 146.45 | 144.67 | 146.29 | 1,155,150 | +1.33(+0.92%) |
Sep 03, 2019 | 143.64 | 144.97 | 142.52 | 144.96 | 1,009,676 | +1.32(+0.92%) |
Aug 30, 2019 | 143.84 | 144.82 | 142.93 | 143.64 | 1,132,327 | +0.44(+0.31%) |
Aug 29, 2019 | 145.69 | 145.75 | 142.76 | 143.20 | 1,151,952 | -2.26(-1.55%) |
Aug 28, 2019 | 144.69 | 146.30 | 143.81 | 145.45 | 1,422,581 | +1.00(+0.69%) |
Aug 27, 2019 | 143.79 | 144.87 | 143.39 | 144.46 | 1,337,147 | +0.30(+0.21%) |
Aug 26, 2019 | 142.78 | 144.33 | 141.98 | 144.16 | 1,036,884 | +1.83(+1.29%) |
Aug 23, 2019 | 144.02 | 144.35 | 141.80 | 142.33 | 862,678 | -1.22(-0.85%) |
Aug 22, 2019 | 143.12 | 143.88 | 142.06 | 143.55 | 1,219,324 | +0.37(+0.25%) |
Aug 21, 2019 | 141.52 | 143.22 | 141.28 | 143.19 | 1,011,952 | +2.05(+1.45%) |
Aug 20, 2019 | 142.42 | 142.69 | 140.91 | 141.14 | 977,080 | -1.16(-0.82%) |
Aug 19, 2019 | 140.37 | 142.87 | 140.15 | 142.30 | 1,016,638 | +2.10(+1.50%) |
Aug 16, 2019 | 140.57 | 141.08 | 139.58 | 140.20 | 1,048,727 | -0.05(-0.04%) |
Aug 15, 2019 | 138.11 | 140.73 | 137.68 | 140.25 | 1,178,310 | +2.78(+2.02%) |
Aug 14, 2019 | 139.85 | 139.97 | 137.14 | 137.47 | 1,186,729 | -2.65(-1.89%) |
Aug 13, 2019 | 140.34 | 141.33 | 139.92 | 140.13 | 1,063,511 | -0.48(-0.34%) |
Aug 12, 2019 | 140.31 | 141.17 | 139.80 | 140.60 | 603,239 | +0.37(+0.26%) |
Aug 09, 2019 | 139.65 | 141.24 | 139.55 | 140.24 | 1,336,659 | +0.82(+0.59%) |
Aug 08, 2019 | 137.56 | 139.44 | 136.98 | 139.41 | 1,021,189 | +1.77(+1.28%) |
Aug 07, 2019 | 135.85 | 138.04 | 134.00 | 137.65 | 1,430,316 | +2.02(+1.49%) |
Aug 06, 2019 | 134.50 | 135.94 | 134.14 | 135.63 | 1,443,118 | +1.13(+0.84%) |
Aug 05, 2019 | 136.73 | 137.48 | 134.12 | 134.50 | 1,761,256 | -2.70(-1.97%) |
Aug 02, 2019 | 137.21 | 138.81 | 136.71 | 137.20 | 1,345,307 | +0.38(+0.28%) |
Aug 01, 2019 | 137.46 | 138.31 | 136.71 | 136.82 | 1,357,241 | -0.04(-0.03%) |
Jul 31, 2019 | 137.18 | 137.86 | 135.50 | 136.86 | 1,150,562 | -0.47(-0.34%) |
Jul 30, 2019 | 137.02 | 138.81 | 136.54 | 137.33 | 1,129,093 | +0.04(+0.03%) |
Jul 29, 2019 | 137.90 | 138.12 | 136.29 | 137.29 | 1,385,118 | -0.69(-0.50%) |
Jul 26, 2019 | 136.15 | 138.45 | 134.03 | 137.98 | 1,624,258 | +2.94(+2.18%) |
Jul 25, 2019 | 128.08 | 135.20 | 125.61 | 135.04 | 2,340,891 | +2.67(+2.02%) |
Jul 24, 2019 | 132.24 | 132.73 | 130.83 | 132.37 | 2,151,710 | -0.48(-0.36%) |
Jul 23, 2019 | 132.96 | 133.39 | 132.05 | 132.85 | 1,807,404 | +0.21(+0.16%) |
Jul 22, 2019 | 131.35 | 132.97 | 131.35 | 132.64 | 1,226,268 | +1.70(+1.30%) |
Jul 19, 2019 | 132.69 | 132.86 | 130.94 | 130.94 | 1,246,077 | -2.09(-1.57%) |
Jul 18, 2019 | 131.71 | 133.12 | 130.67 | 133.04 | 1,935,711 | +1.62(+1.23%) |
Jul 17, 2019 | 128.93 | 131.50 | 128.35 | 131.42 | 2,586,863 | +4.76(+3.76%) |
Jul 16, 2019 | 125.35 | 126.76 | 124.84 | 126.66 | 1,545,307 | +1.86(+1.49%) |
Jul 15, 2019 | 124.28 | 125.41 | 123.86 | 124.80 | 1,187,327 | +1.08(+0.87%) |
Jul 12, 2019 | 124.16 | 124.21 | 123.19 | 123.72 | 726,980 | +0.07(+0.06%) |
Jul 11, 2019 | 124.93 | 124.93 | 123.16 | 123.65 | 1,191,667 | -1.34(-1.07%) |
Jul 10, 2019 | 124.98 | 125.59 | 124.72 | 124.98 | 803,816 | -0.05(-0.04%) |
Jul 09, 2019 | 125.16 | 125.41 | 124.69 | 125.03 | 909,725 | +0.03(+0.02%) |
Jul 08, 2019 | 124.52 | 125.44 | 124.52 | 125.00 | 1,186,244 | +0.30(+0.24%) |
Jul 05, 2019 | 124.37 | 124.70 | 123.22 | 124.70 | 947,945 | +0.23(+0.19%) |
Jul 03, 2019 | 123.01 | 124.96 | 123.01 | 124.47 | 849,492 | +1.72(+1.40%) |
Jul 02, 2019 | 121.28 | 123.04 | 121.23 | 122.75 | 1,243,344 | +1.66(+1.37%) |
Jul 01, 2019 | 121.48 | 121.68 | 120.42 | 121.09 | 1,135,866 | +0.20(+0.16%) |
Jun 28, 2019 | 121.61 | 121.83 | 120.48 | 120.89 | 2,107,987 | -0.77(-0.63%) |
Jun 27, 2019 | 120.73 | 121.72 | 120.41 | 121.66 | 1,195,395 | +0.66(+0.54%) |
Jun 26, 2019 | 123.03 | 123.24 | 121.00 | 121.00 | 2,027,548 | -2.75(-2.22%) |
Jun 25, 2019 | 124.16 | 124.47 | 122.86 | 123.75 | 1,252,146 | -0.22(-0.18%) |
Jun 24, 2019 | 124.17 | 124.92 | 123.75 | 123.97 | 1,802,755 | +0.29(+0.23%) |
Jun 21, 2019 | 124.15 | 124.68 | 123.63 | 123.68 | 2,391,263 | -0.46(-0.37%) |
Jun 20, 2019 | 123.65 | 124.34 | 121.89 | 124.14 | 1,794,912 | -0.23(-0.19%) |
Jun 19, 2019 | 124.56 | 124.75 | 123.77 | 124.38 | 1,860,666 | -0.32(-0.25%) |
Jun 18, 2019 | 124.64 | 124.91 | 123.67 | 124.69 | 1,454,092 | +0.50(+0.40%) |
Jun 17, 2019 | 124.92 | 125.02 | 123.04 | 124.20 | 1,273,559 | -0.56(-0.45%) |
Jun 14, 2019 | 124.42 | 125.31 | 124.05 | 124.76 | 1,251,732 | +0.62(+0.50%) |
Jun 13, 2019 | 124.97 | 125.50 | 123.82 | 124.14 | 1,321,456 | -0.53(-0.43%) |
Jun 12, 2019 | 123.78 | 124.71 | 123.78 | 124.67 | 836,110 | +1.26(+1.02%) |
Jun 11, 2019 | 123.33 | 123.88 | 122.69 | 123.41 | 1,245,113 | +0.07(+0.06%) |
Jun 10, 2019 | 124.48 | 124.77 | 122.84 | 123.33 | 1,348,604 | -1.14(-0.92%) |
Jun 07, 2019 | 124.15 | 125.68 | 124.12 | 124.48 | 1,484,893 | +0.69(+0.56%) |
Jun 06, 2019 | 122.96 | 124.03 | 122.06 | 123.78 | 1,567,907 | +1.11(+0.90%) |
Jun 05, 2019 | 120.58 | 122.96 | 120.23 | 122.67 | 1,918,502 | +2.60(+2.16%) |
Jun 04, 2019 | 119.47 | 120.47 | 119.24 | 120.08 | 1,197,076 | +0.72(+0.60%) |
Jun 03, 2019 | 118.99 | 119.91 | 118.30 | 119.36 | 1,387,230 | +0.33(+0.28%) |
May 31, 2019 | 117.23 | 119.06 | 116.48 | 119.02 | 1,476,134 | +1.04(+0.88%) |
May 30, 2019 | 116.86 | 118.06 | 116.28 | 117.98 | 1,077,529 | +1.74(+1.50%) |
May 29, 2019 | 115.41 | 116.44 | 115.21 | 116.24 | 1,884,351 | +0.52(+0.45%) |
May 28, 2019 | 117.78 | 118.07 | 115.72 | 115.72 | 3,236,857 | -1.70(-1.45%) |
May 24, 2019 | 117.38 | 118.03 | 116.93 | 117.42 | 1,057,819 | -0.03(-0.02%) |
May 23, 2019 | 117.35 | 118.59 | 117.21 | 117.45 | 1,780,544 | -0.45(-0.38%) |
May 22, 2019 | 117.06 | 118.22 | 116.73 | 117.90 | 1,517,230 | +1.01(+0.87%) |
May 21, 2019 | 116.50 | 117.16 | 115.94 | 116.89 | 1,931,787 | +0.91(+0.78%) |
May 20, 2019 | 115.62 | 116.13 | 115.51 | 115.98 | 1,054,385 | +0.36(+0.31%) |
May 17, 2019 | 114.81 | 116.31 | 114.79 | 115.62 | 2,027,768 | +0.37(+0.32%) |
May 16, 2019 | 114.54 | 115.39 | 114.13 | 115.25 | 2,305,250 | +0.67(+0.59%) |
May 15, 2019 | 114.14 | 114.80 | 113.93 | 114.58 | 1,454,846 | +0.61(+0.54%) |
May 14, 2019 | 113.80 | 114.37 | 113.47 | 113.97 | 1,802,066 | -0.01(-0.01%) |
May 13, 2019 | 113.19 | 114.26 | 113.03 | 113.98 | 1,982,455 | +0.17(+0.15%) |
May 10, 2019 | 112.56 | 113.90 | 112.04 | 113.81 | 1,413,384 | +1.24(+1.10%) |
May 09, 2019 | 111.97 | 112.68 | 110.98 | 112.57 | 1,416,714 | +0.57(+0.51%) |
May 08, 2019 | 111.35 | 112.57 | 110.95 | 112.00 | 1,590,423 | +0.49(+0.44%) |
May 07, 2019 | 111.07 | 111.51 | 109.90 | 111.51 | 1,926,091 | +0.60(+0.54%) |
May 06, 2019 | 108.84 | 111.00 | 108.60 | 110.91 | 1,585,191 | +1.62(+1.49%) |
May 03, 2019 | 109.98 | 110.32 | 108.74 | 109.28 | 1,257,753 | -0.64(-0.58%) |
May 02, 2019 | 110.24 | 112.57 | 109.10 | 109.92 | 1,773,951 | -0.34(-0.31%) |
May 01, 2019 | 112.12 | 112.39 | 110.25 | 110.26 | 1,609,061 | -1.73(-1.55%) |
Apr 30, 2019 | 111.68 | 112.39 | 110.70 | 111.99 | 1,693,110 | +0.48(+0.43%) |
Apr 29, 2019 | 111.70 | 111.82 | 110.64 | 111.51 | 1,882,743 | -0.77(-0.69%) |
Apr 26, 2019 | 109.88 | 113.12 | 109.88 | 112.28 | 2,171,916 | +2.45(+2.23%) |
Apr 25, 2019 | 107.75 | 111.79 | 107.64 | 109.83 | 3,306,876 | +4.82(+4.59%) |
Apr 24, 2019 | 104.74 | 105.72 | 104.66 | 105.01 | 1,619,698 | +0.19(+0.18%) |
Apr 23, 2019 | 104.98 | 105.61 | 104.38 | 104.82 | 1,143,838 | -0.16(-0.15%) |
Apr 22, 2019 | 104.77 | 105.47 | 104.56 | 104.98 | 749,951 | +0.07(+0.07%) |
Apr 18, 2019 | 105.00 | 105.26 | 104.39 | 104.91 | 957,975 | +0.19(+0.18%) |
Apr 17, 2019 | 105.03 | 105.03 | 103.58 | 104.72 | 1,052,314 | -0.07(-0.07%) |
Apr 16, 2019 | 104.72 | 105.15 | 104.33 | 104.80 | 890,473 | +0.08(+0.08%) |
Apr 15, 2019 | 104.28 | 104.77 | 104.06 | 104.72 | 477,659 | +0.56(+0.54%) |
Apr 12, 2019 | 103.88 | 104.36 | 103.50 | 104.15 | 903,348 | +0.17(+0.16%) |
Apr 11, 2019 | 104.32 | 104.49 | 103.36 | 103.98 | 1,169,841 | -0.35(-0.34%) |
Apr 10, 2019 | 104.14 | 104.44 | 103.83 | 104.33 | 657,566 | +0.26(+0.25%) |
Apr 09, 2019 | 104.05 | 104.71 | 103.58 | 104.07 | 840,532 | -0.22(-0.22%) |
Apr 08, 2019 | 103.91 | 104.33 | 103.59 | 104.29 | 681,120 | +0.36(+0.35%) |
Apr 05, 2019 | 103.35 | 104.11 | 103.18 | 103.94 | 924,753 | +0.86(+0.84%) |
Apr 04, 2019 | 103.17 | 103.51 | 102.91 | 103.07 | 922,193 | +0.05(+0.04%) |
Apr 03, 2019 | 102.93 | 103.50 | 102.20 | 103.03 | 1,251,704 | +0.10(+0.10%) |
Apr 02, 2019 | 102.23 | 103.00 | 101.41 | 102.93 | 1,129,092 | +0.82(+0.80%) |
Apr 01, 2019 | 102.95 | 103.16 | 101.57 | 102.11 | 786,107 | -0.89(-0.86%) |
Mar 29, 2019 | 102.81 | 103.10 | 102.19 | 103.00 | 1,201,566 | +0.45(+0.44%) |
Mar 28, 2019 | 101.81 | 102.65 | 101.72 | 102.55 | 994,631 | +1.00(+0.98%) |
Mar 27, 2019 | 101.59 | 102.46 | 100.87 | 101.56 | 871,194 | -0.03(-0.03%) |
Mar 26, 2019 | 101.15 | 101.72 | 100.94 | 101.58 | 958,977 | +0.74(+0.74%) |
Mar 25, 2019 | 100.04 | 101.08 | 100.03 | 100.84 | 845,964 | +0.38(+0.37%) |
Mar 22, 2019 | 100.11 | 101.31 | 100.06 | 100.46 | 1,547,164 | +0.45(+0.45%) |
Mar 21, 2019 | 98.62 | 100.11 | 98.48 | 100.02 | 1,241,362 | +1.52(+1.55%) |
Mar 20, 2019 | 98.24 | 98.97 | 97.73 | 98.49 | 1,317,659 | +0.42(+0.43%) |
Mar 19, 2019 | 99.03 | 99.35 | 97.79 | 98.07 | 1,512,367 | -1.07(-1.08%) |
Mar 18, 2019 | 99.33 | 99.49 | 98.48 | 99.14 | 1,191,148 | -0.24(-0.24%) |
Mar 15, 2019 | 99.22 | 99.87 | 99.00 | 99.38 | 1,486,517 | +0.37(+0.37%) |
Mar 14, 2019 | 99.43 | 99.48 | 98.79 | 99.01 | 1,025,361 | -0.36(-0.36%) |
Mar 13, 2019 | 99.03 | 99.53 | 98.85 | 99.37 | 817,462 | +0.38(+0.38%) |
Mar 12, 2019 | 100.05 | 100.28 | 98.93 | 98.99 | 1,015,904 | -0.92(-0.92%) |
Mar 11, 2019 | 99.49 | 99.96 | 99.01 | 99.92 | 834,193 | +0.13(+0.13%) |
Mar 08, 2019 | 100.45 | 100.53 | 98.95 | 99.78 | 1,126,203 | -0.62(-0.62%) |
Mar 07, 2019 | 100.14 | 100.67 | 99.84 | 100.40 | 853,601 | +0.22(+0.22%) |
Mar 06, 2019 | 100.43 | 100.72 | 99.69 | 100.18 | 1,173,181 | -0.06(-0.06%) |
Mar 05, 2019 | 99.24 | 100.44 | 98.87 | 100.24 | 1,071,861 | +1.00(+1.00%) |
Mar 04, 2019 | 100.68 | 100.87 | 98.47 | 99.24 | 1,261,226 | -1.43(-1.42%) |
Mar 01, 2019 | 99.67 | 100.69 | 99.37 | 100.67 | 1,358,757 | +1.39(+1.40%) |
Feb 28, 2019 | 98.49 | 99.36 | 98.35 | 99.28 | 1,332,357 | +0.99(+1.00%) |
Feb 27, 2019 | 98.09 | 98.48 | 97.68 | 98.29 | 1,241,447 | -0.14(-0.15%) |
Feb 26, 2019 | 98.46 | 99.09 | 98.30 | 98.44 | 1,103,386 | +0.24(+0.25%) |
Feb 25, 2019 | 98.96 | 99.16 | 97.83 | 98.19 | 1,014,749 | -0.67(-0.68%) |
Feb 22, 2019 | 98.41 | 99.33 | 97.84 | 98.87 | 1,262,547 | -0.88(-0.88%) |
Feb 21, 2019 | 98.57 | 100.03 | 98.14 | 99.75 | 1,315,032 | +1.11(+1.13%) |
Feb 20, 2019 | 97.66 | 98.81 | 97.32 | 98.63 | 1,666,836 | +0.88(+0.90%) |
Feb 19, 2019 | 97.16 | 98.02 | 96.66 | 97.75 | 1,259,265 | +0.30(+0.31%) |
Feb 15, 2019 | 96.99 | 97.95 | 96.92 | 97.45 | 2,440,906 | +1.02(+1.06%) |
Feb 14, 2019 | 96.75 | 97.13 | 96.08 | 96.42 | 1,051,320 | -0.84(-0.86%) |
Feb 13, 2019 | 97.87 | 97.98 | 96.74 | 97.26 | 1,815,628 | -0.50(-0.51%) |
Feb 12, 2019 | 96.84 | 98.00 | 96.55 | 97.76 | 1,083,086 | +0.95(+0.98%) |
Feb 11, 2019 | 96.89 | 97.60 | 96.45 | 96.81 | 1,343,610 | +0.19(+0.19%) |
Feb 08, 2019 | 95.18 | 96.70 | 94.87 | 96.62 | 1,594,242 | +1.30(+1.37%) |
Feb 07, 2019 | 93.70 | 95.33 | 93.00 | 95.32 | 1,203,472 | +0.73(+0.77%) |
Feb 06, 2019 | 94.52 | 95.00 | 94.24 | 94.59 | 993,186 | +0.04(+0.04%) |
Feb 05, 2019 | 94.09 | 95.26 | 93.72 | 94.55 | 1,663,759 | +0.33(+0.35%) |
Feb 04, 2019 | 93.35 | 94.25 | 92.85 | 94.22 | 1,310,047 | +0.85(+0.91%) |