Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 140.05 | 140.09 | 137.45 | 138.11 | 58,475 | -3.27(-2.32%) |
Jan 30, 2020 | 138.77 | 141.51 | 138.63 | 141.38 | 169,142 | +1.65(+1.18%) |
Jan 29, 2020 | 140.65 | 140.87 | 139.74 | 139.74 | 23,270 | -0.24(-0.17%) |
Jan 28, 2020 | 139.27 | 140.44 | 138.96 | 139.98 | 46,812 | +1.61(+1.16%) |
Jan 27, 2020 | 137.45 | 139.20 | 136.94 | 138.37 | 54,481 | -2.26(-1.61%) |
Jan 24, 2020 | 142.96 | 142.96 | 139.95 | 140.63 | 62,366 | -2.14(-1.50%) |
Jan 23, 2020 | 142.51 | 142.98 | 141.56 | 142.76 | 52,413 | -0.19(-0.14%) |
Jan 22, 2020 | 143.06 | 143.44 | 142.76 | 142.96 | 59,942 | +0.49(+0.34%) |
Jan 21, 2020 | 142.56 | 143.50 | 142.09 | 142.47 | 64,346 | -0.86(-0.60%) |
Jan 17, 2020 | 143.21 | 143.35 | 142.92 | 143.33 | 66,582 | +0.67(+0.47%) |
Jan 16, 2020 | 141.93 | 142.66 | 141.72 | 142.66 | 100,265 | +1.41(+1.00%) |
Jan 15, 2020 | 141.10 | 141.56 | 140.69 | 141.26 | 226,526 | -0.50(-0.35%) |
Jan 14, 2020 | 142.36 | 142.75 | 141.68 | 141.75 | 139,916 | -0.33(-0.23%) |
Jan 13, 2020 | 141.42 | 142.09 | 141.07 | 142.09 | 57,696 | +1.16(+0.82%) |
Jan 10, 2020 | 141.94 | 141.94 | 140.69 | 140.93 | 75,769 | -0.77(-0.54%) |
Jan 09, 2020 | 141.87 | 141.97 | 141.34 | 141.70 | 69,072 | +1.00(+0.71%) |
Jan 08, 2020 | 139.55 | 141.29 | 139.54 | 140.70 | 160,155 | +1.22(+0.88%) |
Jan 07, 2020 | 139.86 | 140.21 | 139.45 | 139.48 | 81,834 | -0.61(-0.44%) |
Jan 06, 2020 | 139.15 | 140.21 | 139.03 | 140.09 | 526,877 | -0.52(-0.37%) |
Jan 03, 2020 | 140.22 | 141.12 | 139.98 | 140.61 | 87,767 | -1.38(-0.97%) |
Jan 02, 2020 | 141.07 | 141.99 | 140.87 | 141.99 | 58,033 | +1.53(+1.09%) |
Dec 31, 2019 | 139.97 | 140.58 | 139.82 | 140.46 | 20,752 | +0.18(+0.13%) |
Dec 30, 2019 | 141.47 | 141.52 | 140.09 | 140.28 | 32,186 | -0.65(-0.46%) |
Dec 27, 2019 | 141.07 | 141.16 | 140.80 | 140.93 | 14,808 | -0.10(-0.07%) |
Dec 26, 2019 | 140.55 | 141.11 | 140.55 | 141.03 | 19,125 | +0.76(+0.54%) |
Dec 24, 2019 | 140.33 | 140.33 | 139.92 | 140.28 | 21,617 | +0.25(+0.18%) |
Dec 23, 2019 | 140.65 | 140.65 | 140.00 | 140.02 | 24,885 | -0.14(-0.10%) |
Dec 20, 2019 | 140.86 | 140.90 | 139.97 | 140.16 | 26,697 | +0.03(+0.02%) |
Dec 19, 2019 | 139.92 | 140.34 | 139.92 | 140.14 | 27,648 | +0.15(+0.11%) |
Dec 18, 2019 | 140.84 | 140.84 | 139.95 | 139.99 | 41,646 | -0.49(-0.35%) |
Dec 17, 2019 | 140.32 | 140.76 | 139.78 | 140.48 | 46,933 | +0.51(+0.36%) |
Dec 16, 2019 | 140.63 | 140.91 | 139.92 | 139.97 | 80,485 | +0.61(+0.44%) |
Dec 13, 2019 | 139.65 | 140.43 | 138.74 | 139.36 | 66,222 | -0.31(-0.22%) |
Dec 12, 2019 | 137.27 | 140.03 | 137.17 | 139.67 | 75,649 | +2.59(+1.89%) |
Dec 11, 2019 | 137.32 | 137.63 | 137.09 | 137.09 | 18,566 | -0.19(-0.14%) |
Dec 10, 2019 | 137.03 | 137.64 | 136.88 | 137.28 | 59,378 | -0.04(-0.03%) |
Dec 09, 2019 | 137.38 | 137.78 | 137.31 | 137.31 | 21,391 | -0.37(-0.27%) |
Dec 06, 2019 | 137.46 | 138.09 | 137.46 | 137.68 | 56,994 | +1.62(+1.19%) |
Dec 05, 2019 | 135.97 | 136.31 | 135.63 | 136.06 | 77,158 | +0.62(+0.46%) |
Dec 04, 2019 | 134.83 | 135.76 | 134.50 | 135.44 | 36,797 | +1.12(+0.83%) |
Dec 03, 2019 | 133.93 | 134.33 | 133.29 | 134.32 | 55,955 | -1.40(-1.03%) |
Dec 02, 2019 | 137.23 | 137.23 | 135.67 | 135.72 | 43,012 | -1.10(-0.80%) |
Nov 29, 2019 | 136.96 | 137.34 | 136.68 | 136.82 | 16,175 | -0.26(-0.19%) |
Nov 27, 2019 | 136.88 | 137.16 | 136.48 | 137.07 | 42,990 | +0.75(+0.55%) |
Nov 26, 2019 | 136.51 | 136.51 | 135.92 | 136.33 | 85,043 | -0.26(-0.19%) |
Nov 25, 2019 | 135.85 | 136.68 | 135.85 | 136.59 | 99,422 | +1.25(+0.93%) |
Nov 22, 2019 | 134.93 | 135.48 | 134.88 | 135.33 | 28,334 | +0.77(+0.57%) |
Nov 21, 2019 | 135.17 | 135.17 | 134.38 | 134.57 | 36,424 | -0.06(-0.05%) |
Nov 20, 2019 | 134.80 | 135.16 | 133.78 | 134.63 | 63,910 | -0.62(-0.46%) |
Nov 19, 2019 | 135.17 | 135.47 | 134.74 | 135.25 | 75,903 | +0.69(+0.51%) |
Nov 18, 2019 | 134.16 | 134.66 | 133.97 | 134.56 | 57,668 | +0.14(+0.10%) |
Nov 15, 2019 | 134.29 | 134.50 | 133.98 | 134.42 | 260,655 | +0.59(+0.44%) |
Nov 14, 2019 | 133.09 | 133.83 | 133.04 | 133.83 | 181,844 | +0.34(+0.26%) |
Nov 13, 2019 | 133.44 | 133.99 | 132.99 | 133.49 | 36,477 | -0.76(-0.57%) |
Nov 12, 2019 | 134.26 | 134.73 | 133.88 | 134.26 | 27,981 | +0.01(+0.01%) |
Nov 11, 2019 | 133.86 | 134.43 | 133.62 | 134.25 | 21,006 | -0.17(-0.13%) |
Nov 08, 2019 | 134.10 | 134.45 | 133.68 | 134.42 | 34,630 | +0.21(+0.16%) |
Nov 07, 2019 | 134.00 | 135.12 | 134.00 | 134.21 | 74,413 | +1.16(+0.87%) |
Nov 06, 2019 | 132.85 | 133.31 | 132.63 | 133.05 | 89,996 | +0.12(+0.09%) |
Nov 05, 2019 | 133.39 | 133.69 | 132.72 | 132.93 | 62,370 | -0.02(-0.01%) |
Nov 04, 2019 | 133.07 | 133.09 | 132.63 | 132.95 | 66,161 | +1.08(+0.82%) |
Nov 01, 2019 | 130.90 | 131.94 | 130.90 | 131.87 | 67,524 | +1.96(+1.51%) |
Oct 31, 2019 | 130.23 | 130.23 | 128.97 | 129.91 | 47,335 | -0.86(-0.66%) |
Oct 30, 2019 | 130.85 | 130.93 | 129.97 | 130.76 | 45,561 | -0.12(-0.09%) |
Oct 29, 2019 | 130.67 | 131.66 | 130.67 | 130.88 | 81,844 | +0.03(+0.02%) |
Oct 28, 2019 | 130.41 | 131.10 | 130.41 | 130.86 | 28,804 | +1.15(+0.89%) |
Oct 25, 2019 | 128.27 | 130.17 | 128.27 | 129.71 | 33,871 | +0.87(+0.67%) |
Oct 24, 2019 | 128.63 | 128.91 | 128.12 | 128.84 | 50,204 | +0.55(+0.43%) |
Oct 23, 2019 | 127.51 | 128.29 | 127.51 | 128.29 | 77,474 | +0.47(+0.37%) |
Oct 22, 2019 | 128.67 | 128.92 | 127.70 | 127.82 | 60,868 | -0.73(-0.57%) |
Oct 21, 2019 | 127.78 | 128.56 | 127.78 | 128.54 | 30,102 | +1.81(+1.43%) |
Oct 18, 2019 | 126.43 | 127.16 | 126.32 | 126.73 | 21,277 | +0.06(+0.04%) |
Oct 17, 2019 | 127.17 | 127.51 | 126.30 | 126.67 | 36,650 | +0.28(+0.23%) |
Oct 16, 2019 | 127.05 | 127.05 | 126.35 | 126.39 | 26,387 | -0.37(-0.29%) |
Oct 15, 2019 | 125.61 | 127.49 | 125.06 | 126.76 | 162,028 | +1.94(+1.56%) |
Oct 14, 2019 | 124.42 | 124.99 | 124.41 | 124.81 | 19,533 | +0.23(+0.19%) |
Oct 11, 2019 | 124.72 | 126.09 | 124.58 | 124.58 | 72,410 | +1.64(+1.33%) |
Oct 10, 2019 | 121.83 | 123.55 | 121.83 | 122.94 | 40,087 | +1.33(+1.09%) |
Oct 09, 2019 | 121.13 | 122.05 | 121.13 | 121.62 | 27,203 | +1.34(+1.12%) |
Oct 08, 2019 | 121.52 | 121.52 | 120.19 | 120.27 | 44,816 | -2.33(-1.90%) |
Oct 07, 2019 | 122.61 | 123.57 | 122.57 | 122.60 | 36,023 | -0.59(-0.48%) |
Oct 04, 2019 | 121.37 | 123.26 | 121.37 | 123.19 | 45,052 | +2.26(+1.87%) |
Oct 03, 2019 | 120.17 | 121.00 | 118.61 | 120.94 | 71,287 | +0.40(+0.33%) |
Oct 02, 2019 | 122.16 | 122.16 | 120.19 | 120.54 | 82,446 | -2.62(-2.12%) |
Oct 01, 2019 | 125.83 | 126.01 | 123.07 | 123.16 | 59,147 | -2.51(-2.00%) |
Sep 30, 2019 | 126.27 | 126.27 | 125.60 | 125.67 | 52,412 | -0.17(-0.14%) |
Sep 27, 2019 | 126.93 | 126.93 | 125.24 | 125.85 | 65,679 | +0.01(+0.01%) |
Sep 26, 2019 | 126.35 | 126.39 | 125.82 | 125.83 | 33,106 | -0.66(-0.52%) |
Sep 25, 2019 | 125.40 | 126.66 | 124.85 | 126.49 | 59,382 | +1.22(+0.97%) |
Sep 24, 2019 | 127.14 | 127.35 | 124.81 | 125.28 | 1,500,794 | -1.44(-1.13%) |
Sep 23, 2019 | 125.47 | 126.96 | 125.47 | 126.71 | 26,702 | +0.26(+0.20%) |
Sep 20, 2019 | 127.78 | 127.96 | 126.45 | 126.45 | 49,069 | -1.11(-0.87%) |
Sep 19, 2019 | 127.80 | 128.51 | 127.28 | 127.56 | 70,412 | -0.22(-0.17%) |
Sep 18, 2019 | 127.12 | 128.06 | 126.68 | 127.78 | 28,601 | +0.38(+0.30%) |
Sep 17, 2019 | 127.06 | 127.45 | 126.66 | 127.40 | 40,611 | -0.21(-0.17%) |
Sep 16, 2019 | 126.92 | 127.73 | 126.80 | 127.61 | 117,327 | -0.40(-0.32%) |
Sep 13, 2019 | 127.83 | 128.40 | 127.59 | 128.01 | 159,419 | +1.02(+0.80%) |
Sep 12, 2019 | 125.62 | 127.52 | 125.60 | 127.00 | 87,183 | +0.86(+0.68%) |
Sep 11, 2019 | 125.89 | 126.23 | 124.91 | 126.14 | 45,965 | +0.47(+0.37%) |
Sep 10, 2019 | 125.93 | 126.12 | 124.68 | 125.67 | 80,602 | -0.12(-0.09%) |
Sep 09, 2019 | 125.14 | 126.14 | 124.83 | 125.79 | 99,468 | +1.58(+1.27%) |
Sep 06, 2019 | 124.35 | 124.75 | 123.93 | 124.21 | 45,361 | -0.13(-0.10%) |
Sep 05, 2019 | 123.44 | 125.27 | 123.44 | 124.34 | 76,059 | +2.76(+2.27%) |
Sep 04, 2019 | 121.29 | 121.70 | 120.98 | 121.58 | 36,512 | +1.43(+1.19%) |
Sep 03, 2019 | 120.86 | 120.86 | 119.52 | 120.15 | 106,600 | -1.57(-1.29%) |
Aug 30, 2019 | 121.89 | 122.33 | 121.19 | 121.71 | 57,683 | +0.51(+0.42%) |
Aug 29, 2019 | 120.41 | 121.61 | 120.29 | 121.20 | 52,151 | +1.90(+1.59%) |
Aug 28, 2019 | 117.39 | 119.50 | 117.39 | 119.30 | 109,091 | +1.10(+0.93%) |
Aug 27, 2019 | 119.29 | 119.52 | 117.44 | 118.20 | 90,014 | -0.62(-0.52%) |
Aug 26, 2019 | 118.39 | 118.83 | 117.81 | 118.83 | 114,168 | +1.33(+1.13%) |
Aug 23, 2019 | 120.28 | 120.85 | 116.87 | 117.50 | 109,478 | -3.38(-2.79%) |
Aug 22, 2019 | 121.01 | 121.36 | 120.05 | 120.87 | 125,531 | +0.50(+0.41%) |
Aug 21, 2019 | 120.55 | 120.66 | 120.16 | 120.38 | 58,796 | +0.84(+0.71%) |
Aug 20, 2019 | 120.40 | 120.59 | 119.53 | 119.53 | 83,835 | -1.47(-1.21%) |
Aug 19, 2019 | 121.58 | 121.58 | 120.56 | 121.00 | 65,774 | +1.35(+1.13%) |
Aug 16, 2019 | 117.97 | 119.88 | 117.97 | 119.65 | 90,177 | +2.38(+2.03%) |
Aug 15, 2019 | 117.41 | 118.22 | 116.62 | 117.28 | 146,259 | +0.39(+0.33%) |
Aug 14, 2019 | 118.64 | 119.19 | 116.72 | 116.89 | 142,067 | -4.45(-3.67%) |
Aug 13, 2019 | 119.54 | 122.03 | 119.28 | 121.34 | 75,442 | +1.46(+1.22%) |
Aug 12, 2019 | 120.83 | 121.05 | 119.60 | 119.88 | 55,313 | -2.48(-2.03%) |
Aug 09, 2019 | 122.36 | 123.02 | 121.19 | 122.36 | 87,888 | -0.47(-0.38%) |
Aug 08, 2019 | 121.49 | 122.94 | 121.19 | 122.83 | 97,614 | +2.39(+1.99%) |
Aug 07, 2019 | 119.17 | 120.73 | 118.01 | 120.44 | 138,210 | -0.99(-0.82%) |
Aug 06, 2019 | 120.83 | 121.58 | 119.25 | 121.43 | 99,642 | +1.76(+1.47%) |
Aug 05, 2019 | 121.29 | 121.53 | 118.39 | 119.67 | 196,304 | -4.47(-3.60%) |
Aug 02, 2019 | 124.46 | 124.69 | 122.53 | 124.14 | 76,329 | -0.66(-0.53%) |
Aug 01, 2019 | 127.26 | 128.16 | 124.60 | 124.80 | 54,740 | -2.54(-1.99%) |
Jul 31, 2019 | 128.02 | 128.22 | 126.72 | 127.34 | 95,698 | -0.73(-0.57%) |
Jul 30, 2019 | 127.55 | 128.24 | 127.13 | 128.07 | 43,937 | -0.30(-0.24%) |
Jul 29, 2019 | 129.26 | 129.55 | 128.34 | 128.37 | 398,149 | -0.93(-0.72%) |
Jul 26, 2019 | 128.26 | 129.38 | 128.24 | 129.30 | 1,131,314 | +1.38(+1.07%) |
Jul 25, 2019 | 128.98 | 129.07 | 127.56 | 127.92 | 48,166 | -1.04(-0.81%) |
Jul 24, 2019 | 127.25 | 128.97 | 127.25 | 128.97 | 32,741 | +1.40(+1.10%) |
Jul 23, 2019 | 126.52 | 127.60 | 126.52 | 127.56 | 41,611 | +1.49(+1.18%) |
Jul 22, 2019 | 125.45 | 126.25 | 125.25 | 126.08 | 48,399 | +0.54(+0.43%) |
Jul 19, 2019 | 125.98 | 126.56 | 125.52 | 125.54 | 64,662 | -0.33(-0.26%) |
Jul 18, 2019 | 124.57 | 126.03 | 124.57 | 125.87 | 48,565 | +1.24(+0.99%) |
Jul 17, 2019 | 124.92 | 125.42 | 124.53 | 124.63 | 53,619 | -0.53(-0.42%) |
Jul 16, 2019 | 125.69 | 125.88 | 124.92 | 125.16 | 100,659 | -0.43(-0.34%) |
Jul 15, 2019 | 126.67 | 126.67 | 125.38 | 125.59 | 95,094 | -0.87(-0.69%) |
Jul 12, 2019 | 126.06 | 126.56 | 125.74 | 126.47 | 24,425 | +0.65(+0.52%) |
Jul 11, 2019 | 125.10 | 125.92 | 124.89 | 125.81 | 55,367 | +1.18(+0.95%) |
Jul 10, 2019 | 125.16 | 125.64 | 124.53 | 124.63 | 114,265 | -0.46(-0.37%) |
Jul 09, 2019 | 123.60 | 125.13 | 123.60 | 125.09 | 43,539 | +0.74(+0.60%) |
Jul 08, 2019 | 124.49 | 124.94 | 124.17 | 124.35 | 38,664 | -0.96(-0.77%) |
Jul 05, 2019 | 125.09 | 125.55 | 124.71 | 125.31 | 67,170 | +0.52(+0.42%) |
Jul 03, 2019 | 124.18 | 124.79 | 124.06 | 124.79 | 53,539 | +0.83(+0.67%) |
Jul 02, 2019 | 124.11 | 124.14 | 123.27 | 123.95 | 63,230 | -0.16(-0.13%) |
Jul 01, 2019 | 124.36 | 124.81 | 123.46 | 124.11 | 96,275 | +1.32(+1.08%) |
Jun 28, 2019 | 122.32 | 123.04 | 121.91 | 122.79 | 71,967 | +1.94(+1.60%) |
Jun 27, 2019 | 120.43 | 121.13 | 120.38 | 120.85 | 82,789 | +0.87(+0.73%) |
Jun 26, 2019 | 120.16 | 120.76 | 119.92 | 119.98 | 120,834 | +0.23(+0.19%) |
Jun 25, 2019 | 120.64 | 120.67 | 119.49 | 119.75 | 188,839 | -0.92(-0.76%) |
Jun 24, 2019 | 121.26 | 121.80 | 120.64 | 120.67 | 1,056,222 | -0.68(-0.56%) |
Jun 21, 2019 | 121.39 | 122.34 | 121.24 | 121.35 | 467,573 | -0.18(-0.15%) |
Jun 20, 2019 | 121.51 | 121.72 | 120.24 | 121.53 | 80,200 | +0.93(+0.77%) |
Jun 19, 2019 | 121.18 | 121.75 | 120.61 | 120.61 | 43,842 | -0.35(-0.29%) |
Jun 18, 2019 | 119.57 | 121.43 | 119.54 | 120.95 | 83,254 | +1.44(+1.20%) |
Jun 17, 2019 | 120.57 | 120.89 | 119.38 | 119.51 | 44,882 | -1.06(-0.88%) |
Jun 14, 2019 | 120.49 | 120.89 | 119.62 | 120.57 | 47,312 | +0.24(+0.20%) |
Jun 13, 2019 | 120.69 | 120.86 | 119.95 | 120.33 | 35,446 | +0.01(+0.01%) |
Jun 12, 2019 | 121.17 | 121.24 | 120.15 | 120.32 | 34,267 | -1.03(-0.85%) |
Jun 11, 2019 | 122.15 | 122.42 | 120.94 | 121.36 | 51,567 | -0.07(-0.06%) |
Jun 10, 2019 | 121.29 | 122.31 | 121.29 | 121.43 | 46,609 | +1.25(+1.04%) |
Jun 07, 2019 | 120.07 | 120.75 | 119.96 | 120.18 | 37,894 | +0.05(+0.04%) |
Jun 06, 2019 | 119.52 | 120.54 | 119.16 | 120.13 | 46,499 | +0.56(+0.47%) |
Jun 05, 2019 | 119.01 | 119.65 | 118.02 | 119.58 | 70,762 | +0.78(+0.66%) |
Jun 04, 2019 | 116.41 | 118.85 | 116.35 | 118.79 | 56,363 | +3.75(+3.26%) |
Jun 03, 2019 | 115.06 | 116.09 | 114.33 | 115.04 | 109,187 | -0.10(-0.09%) |
May 31, 2019 | 115.36 | 115.95 | 115.08 | 115.14 | 64,398 | -1.79(-1.53%) |
May 30, 2019 | 117.95 | 118.31 | 116.33 | 116.93 | 56,739 | -0.83(-0.71%) |
May 29, 2019 | 116.84 | 117.87 | 116.32 | 117.76 | 71,216 | +0.03(+0.02%) |
May 28, 2019 | 118.54 | 119.17 | 117.73 | 117.73 | 75,918 | -1.03(-0.87%) |
May 24, 2019 | 118.41 | 118.95 | 118.08 | 118.76 | 30,337 | +1.06(+0.90%) |
May 23, 2019 | 118.57 | 118.57 | 116.95 | 117.70 | 95,240 | -2.08(-1.74%) |
May 22, 2019 | 120.09 | 120.47 | 119.79 | 119.79 | 41,443 | -0.72(-0.60%) |
May 21, 2019 | 120.14 | 120.59 | 120.06 | 120.51 | 40,634 | +1.01(+0.85%) |
May 20, 2019 | 118.81 | 119.95 | 118.81 | 119.49 | 39,139 | +0.22(+0.18%) |
May 17, 2019 | 118.92 | 120.36 | 118.92 | 119.27 | 57,936 | -0.82(-0.68%) |
May 16, 2019 | 119.05 | 120.69 | 119.05 | 120.10 | 58,561 | +1.45(+1.22%) |
May 15, 2019 | 117.96 | 119.28 | 117.57 | 118.64 | 55,306 | -0.46(-0.38%) |
May 14, 2019 | 118.00 | 120.00 | 118.00 | 119.10 | 72,283 | +1.45(+1.23%) |
May 13, 2019 | 118.89 | 119.25 | 117.31 | 117.65 | 100,663 | -3.94(-3.24%) |
May 10, 2019 | 120.26 | 121.86 | 119.22 | 121.59 | 71,735 | +0.58(+0.48%) |
May 09, 2019 | 119.83 | 121.08 | 119.14 | 121.02 | 55,386 | -0.21(-0.17%) |
May 08, 2019 | 121.24 | 122.14 | 121.07 | 121.23 | 35,770 | -0.38(-0.31%) |
May 07, 2019 | 122.53 | 122.73 | 120.75 | 121.60 | 72,697 | -2.30(-1.86%) |
May 06, 2019 | 121.82 | 124.23 | 121.50 | 123.90 | 130,051 | -0.36(-0.29%) |
May 03, 2019 | 123.69 | 124.44 | 123.59 | 124.26 | 45,341 | +1.18(+0.96%) |
May 02, 2019 | 122.92 | 123.55 | 122.22 | 123.08 | 46,774 | +0.11(+0.09%) |
May 01, 2019 | 124.33 | 124.71 | 122.97 | 122.97 | 83,648 | -1.19(-0.96%) |
Apr 30, 2019 | 124.23 | 124.65 | 123.44 | 124.16 | 59,815 | +0.10(+0.08%) |
Apr 29, 2019 | 123.04 | 124.68 | 123.04 | 124.06 | 48,806 | +1.14(+0.93%) |
Apr 26, 2019 | 121.91 | 122.96 | 121.72 | 122.92 | 37,675 | +1.08(+0.88%) |
Apr 25, 2019 | 121.19 | 122.28 | 120.91 | 121.84 | 62,905 | +0.11(+0.09%) |
Apr 24, 2019 | 121.43 | 122.04 | 121.10 | 121.73 | 35,248 | -0.03(-0.02%) |
Apr 23, 2019 | 120.84 | 121.87 | 120.47 | 121.76 | 53,901 | +0.73(+0.60%) |
Apr 22, 2019 | 120.76 | 121.16 | 120.53 | 121.03 | 35,881 | -0.16(-0.14%) |
Apr 18, 2019 | 121.60 | 121.60 | 120.84 | 121.19 | 46,655 | -0.38(-0.32%) |
Apr 17, 2019 | 121.16 | 121.74 | 120.61 | 121.58 | 74,264 | +0.59(+0.49%) |
Apr 16, 2019 | 119.76 | 121.10 | 119.69 | 120.98 | 59,744 | +1.38(+1.15%) |
Apr 15, 2019 | 120.15 | 120.28 | 119.23 | 119.60 | 77,772 | -0.67(-0.55%) |
Apr 12, 2019 | 119.58 | 120.73 | 119.15 | 120.27 | 98,349 | +2.26(+1.91%) |
Apr 11, 2019 | 118.07 | 118.65 | 117.48 | 118.01 | 63,330 | +0.28(+0.24%) |
Apr 10, 2019 | 117.38 | 117.79 | 116.89 | 117.73 | 53,966 | +0.53(+0.45%) |
Apr 09, 2019 | 117.68 | 117.69 | 116.90 | 117.20 | 80,161 | -1.09(-0.92%) |
Apr 08, 2019 | 117.72 | 118.29 | 117.48 | 118.29 | 52,986 | +0.31(+0.26%) |
Apr 05, 2019 | 118.33 | 118.53 | 117.76 | 117.98 | 36,470 | -0.04(-0.03%) |
Apr 04, 2019 | 117.41 | 118.20 | 117.41 | 118.01 | 57,716 | +0.67(+0.57%) |
Apr 03, 2019 | 117.62 | 118.16 | 116.90 | 117.35 | 186,477 | +0.45(+0.38%) |
Apr 02, 2019 | 116.50 | 117.13 | 116.30 | 116.90 | 96,202 | +0.26(+0.22%) |
Apr 01, 2019 | 114.79 | 116.77 | 114.79 | 116.64 | 74,064 | +2.69(+2.36%) |
Mar 29, 2019 | 114.52 | 114.59 | 113.50 | 113.96 | 99,225 | +0.40(+0.35%) |
Mar 28, 2019 | 112.69 | 113.59 | 112.43 | 113.56 | 91,863 | +1.13(+1.01%) |
Mar 27, 2019 | 112.73 | 113.16 | 111.82 | 112.43 | 175,582 | -0.49(-0.44%) |
Mar 26, 2019 | 112.20 | 112.95 | 111.83 | 112.92 | 153,235 | +1.60(+1.43%) |
Mar 25, 2019 | 111.48 | 112.50 | 110.61 | 111.32 | 511,387 | -0.40(-0.36%) |
Mar 22, 2019 | 114.14 | 114.39 | 111.33 | 111.72 | 246,421 | -3.64(-3.16%) |
Mar 21, 2019 | 114.96 | 115.99 | 114.23 | 115.37 | 206,558 | -0.30(-0.26%) |
Mar 20, 2019 | 117.94 | 117.94 | 115.63 | 115.67 | 146,159 | -2.60(-2.20%) |
Mar 19, 2019 | 119.78 | 119.96 | 117.95 | 118.27 | 135,543 | -0.86(-0.72%) |
Mar 18, 2019 | 118.21 | 119.38 | 118.17 | 119.13 | 68,324 | +1.12(+0.95%) |
Mar 15, 2019 | 117.26 | 118.38 | 117.26 | 118.01 | 78,648 | +0.73(+0.62%) |
Mar 14, 2019 | 116.64 | 117.56 | 116.59 | 117.28 | 137,342 | +0.68(+0.58%) |
Mar 13, 2019 | 116.02 | 117.08 | 115.88 | 116.60 | 677,806 | +0.91(+0.79%) |
Mar 12, 2019 | 115.78 | 116.13 | 115.45 | 115.69 | 517,633 | +0.22(+0.19%) |
Mar 11, 2019 | 114.88 | 115.79 | 114.80 | 115.47 | 83,807 | +1.17(+1.03%) |
Mar 08, 2019 | 112.94 | 114.37 | 112.76 | 114.30 | 73,368 | +0.09(+0.08%) |
Mar 07, 2019 | 115.12 | 115.23 | 113.57 | 114.21 | 141,720 | -1.35(-1.16%) |
Mar 06, 2019 | 116.40 | 116.62 | 115.46 | 115.56 | 67,497 | -0.96(-0.83%) |
Mar 05, 2019 | 116.81 | 116.81 | 115.64 | 116.52 | 96,207 | -0.28(-0.24%) |
Mar 04, 2019 | 117.88 | 118.53 | 115.86 | 116.80 | 88,215 | -0.79(-0.67%) |
Mar 01, 2019 | 117.80 | 118.62 | 117.21 | 117.59 | 76,338 | +0.76(+0.65%) |
Feb 28, 2019 | 117.14 | 117.35 | 116.75 | 116.83 | 64,353 | -0.21(-0.18%) |
Feb 27, 2019 | 116.31 | 117.14 | 116.17 | 117.04 | 56,872 | +0.55(+0.48%) |
Feb 26, 2019 | 116.07 | 117.17 | 115.91 | 116.48 | 42,460 | -0.20(-0.17%) |
Feb 25, 2019 | 117.06 | 117.81 | 116.62 | 116.68 | 78,211 | +0.35(+0.30%) |
Feb 22, 2019 | 116.22 | 116.47 | 115.97 | 116.33 | 52,799 | +0.24(+0.21%) |
Feb 21, 2019 | 116.50 | 116.70 | 115.69 | 116.08 | 54,575 | -0.68(-0.58%) |
Feb 20, 2019 | 115.99 | 116.77 | 115.76 | 116.77 | 40,814 | +0.75(+0.64%) |
Feb 19, 2019 | 115.44 | 116.34 | 115.10 | 116.02 | 59,196 | +0.12(+0.10%) |
Feb 15, 2019 | 114.58 | 115.95 | 114.58 | 115.90 | 50,929 | +2.24(+1.97%) |
Feb 14, 2019 | 113.85 | 114.35 | 112.79 | 113.67 | 62,637 | -0.91(-0.79%) |
Feb 13, 2019 | 114.65 | 115.43 | 114.55 | 114.58 | 74,501 | +0.37(+0.33%) |
Feb 12, 2019 | 113.28 | 114.59 | 113.28 | 114.20 | 106,728 | +1.67(+1.49%) |
Feb 11, 2019 | 112.69 | 112.98 | 112.23 | 112.53 | 176,806 | +0.16(+0.15%) |
Feb 08, 2019 | 112.33 | 112.67 | 110.98 | 112.37 | 183,036 | -0.50(-0.44%) |
Feb 07, 2019 | 113.54 | 113.56 | 111.94 | 112.87 | 90,999 | -0.75(-0.66%) |
Feb 06, 2019 | 113.47 | 114.14 | 113.28 | 113.62 | 66,177 | -0.17(-0.15%) |
Feb 05, 2019 | 114.14 | 114.14 | 113.27 | 113.79 | 73,350 | -0.08(-0.07%) |
Feb 04, 2019 | 113.28 | 113.88 | 112.82 | 113.88 | 61,366 | +0.67(+0.59%) |