Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 144.08 | 144.42 | 142.66 | 143.41 | 2,033,525 | -0.60(-0.42%) |
Nov 27, 2019 | 143.74 | 144.61 | 143.21 | 144.01 | 8,912,681 | +0.60(+0.42%) |
Nov 26, 2019 | 142.45 | 143.83 | 142.20 | 143.41 | 8,763,799 | +1.02(+0.72%) |
Nov 25, 2019 | 141.46 | 142.45 | 141.13 | 142.39 | 5,219,735 | +1.59(+1.13%) |
Nov 22, 2019 | 141.07 | 141.32 | 139.96 | 140.80 | 4,520,212 | +0.12(+0.08%) |
Nov 21, 2019 | 140.10 | 140.76 | 138.57 | 140.68 | 7,149,708 | -0.79(-0.56%) |
Nov 20, 2019 | 140.56 | 141.47 | 139.94 | 141.47 | 6,187,174 | +0.39(+0.28%) |
Nov 19, 2019 | 137.70 | 141.27 | 136.80 | 141.08 | 7,394,178 | +3.31(+2.40%) |
Nov 18, 2019 | 140.09 | 140.56 | 137.65 | 137.77 | 5,315,727 | -2.71(-1.93%) |
Nov 15, 2019 | 136.81 | 140.52 | 136.52 | 140.48 | 13,992,016 | +6.72(+5.02%) |
Nov 14, 2019 | 134.44 | 134.73 | 132.76 | 133.76 | 2,197,004 | -0.88(-0.66%) |
Nov 13, 2019 | 132.91 | 135.28 | 132.10 | 134.64 | 4,921,682 | +1.48(+1.11%) |
Nov 12, 2019 | 132.30 | 133.89 | 132.17 | 133.16 | 1,558,219 | +1.00(+0.76%) |
Nov 11, 2019 | 132.28 | 133.35 | 131.80 | 132.16 | 1,119,167 | -0.70(-0.52%) |
Nov 08, 2019 | 132.34 | 133.24 | 132.00 | 132.85 | 1,692,127 | +0.72(+0.54%) |
Nov 07, 2019 | 132.47 | 132.84 | 131.72 | 132.14 | 2,588,809 | -0.35(-0.27%) |
Nov 06, 2019 | 131.52 | 132.68 | 131.01 | 132.49 | 2,615,722 | +1.37(+1.04%) |
Nov 05, 2019 | 132.79 | 133.17 | 130.55 | 131.12 | 3,218,039 | -1.72(-1.29%) |
Nov 04, 2019 | 135.14 | 135.57 | 132.82 | 132.84 | 2,173,140 | -1.33(-0.99%) |
Nov 01, 2019 | 136.28 | 136.88 | 134.13 | 134.17 | 2,339,501 | -1.23(-0.91%) |
Oct 31, 2019 | 135.77 | 136.26 | 134.26 | 135.40 | 2,582,780 | -0.42(-0.31%) |
Oct 30, 2019 | 135.00 | 136.37 | 134.40 | 135.82 | 3,228,324 | +0.96(+0.71%) |
Oct 29, 2019 | 133.45 | 136.27 | 133.40 | 134.86 | 2,394,602 | +1.04(+0.78%) |
Oct 28, 2019 | 133.89 | 135.10 | 133.63 | 133.82 | 1,980,246 | +0.33(+0.25%) |
Oct 25, 2019 | 133.34 | 133.91 | 132.71 | 133.48 | 2,407,495 | -0.56(-0.42%) |
Oct 24, 2019 | 135.26 | 135.90 | 133.31 | 134.04 | 2,890,973 | -1.97(-1.45%) |
Oct 23, 2019 | 135.26 | 136.55 | 134.99 | 136.02 | 2,465,785 | +1.35(+1.00%) |
Oct 22, 2019 | 135.92 | 137.28 | 134.56 | 134.67 | 1,880,611 | -1.13(-0.83%) |
Oct 21, 2019 | 136.25 | 136.46 | 135.10 | 135.80 | 1,448,340 | +0.22(+0.16%) |
Oct 18, 2019 | 135.02 | 136.15 | 134.60 | 135.59 | 1,459,948 | +0.24(+0.17%) |
Oct 17, 2019 | 135.55 | 136.07 | 135.17 | 135.35 | 1,061,155 | +0.37(+0.28%) |
Oct 16, 2019 | 134.79 | 136.05 | 134.50 | 134.98 | 2,150,660 | -0.20(-0.15%) |
Oct 15, 2019 | 137.25 | 138.23 | 135.17 | 135.17 | 2,132,578 | -1.19(-0.87%) |
Oct 14, 2019 | 137.37 | 137.54 | 135.99 | 136.36 | 1,143,780 | +0.08(+0.06%) |
Oct 11, 2019 | 137.69 | 139.50 | 136.25 | 136.28 | 1,986,194 | -0.04(-0.03%) |
Oct 10, 2019 | 134.16 | 136.97 | 133.80 | 136.32 | 1,831,218 | +1.53(+1.14%) |
Oct 09, 2019 | 134.55 | 135.33 | 133.82 | 134.79 | 1,684,724 | +1.55(+1.17%) |
Oct 08, 2019 | 135.96 | 136.21 | 132.06 | 133.24 | 2,793,059 | -3.99(-2.91%) |
Oct 07, 2019 | 138.25 | 138.65 | 137.20 | 137.23 | 1,880,836 | -1.94(-1.39%) |
Oct 04, 2019 | 136.91 | 139.24 | 136.76 | 139.16 | 1,963,800 | +2.79(+2.05%) |
Oct 03, 2019 | 134.35 | 136.40 | 132.95 | 136.37 | 1,982,437 | +1.67(+1.24%) |
Oct 02, 2019 | 138.06 | 138.60 | 134.07 | 134.70 | 2,986,934 | -4.73(-3.39%) |
Oct 01, 2019 | 141.72 | 142.81 | 139.27 | 139.43 | 1,719,592 | -2.47(-1.74%) |
Sep 30, 2019 | 139.73 | 142.60 | 139.34 | 141.89 | 2,234,210 | +2.82(+2.03%) |
Sep 27, 2019 | 140.72 | 141.09 | 138.28 | 139.07 | 1,695,894 | -1.18(-0.84%) |
Sep 26, 2019 | 142.31 | 142.43 | 139.25 | 140.25 | 1,871,490 | -1.00(-0.71%) |
Sep 25, 2019 | 141.46 | 141.99 | 139.99 | 141.25 | 2,135,005 | -0.59(-0.42%) |
Sep 24, 2019 | 142.65 | 143.45 | 140.39 | 141.84 | 3,156,851 | -0.05(-0.03%) |
Sep 23, 2019 | 142.58 | 143.60 | 141.51 | 141.89 | 1,850,150 | -1.84(-1.28%) |
Sep 20, 2019 | 143.91 | 144.57 | 143.10 | 143.73 | 5,220,370 | +0.71(+0.49%) |
Sep 19, 2019 | 141.30 | 144.18 | 141.21 | 143.02 | 2,701,099 | +1.77(+1.25%) |
Sep 18, 2019 | 139.72 | 142.05 | 139.17 | 141.25 | 2,676,339 | +1.59(+1.14%) |
Sep 17, 2019 | 138.02 | 140.04 | 137.89 | 139.66 | 1,879,722 | +1.65(+1.19%) |
Sep 16, 2019 | 137.70 | 139.00 | 136.96 | 138.02 | 2,357,305 | -0.36(-0.26%) |
Sep 13, 2019 | 138.74 | 140.08 | 137.40 | 138.38 | 2,192,767 | -0.71(-0.51%) |
Sep 12, 2019 | 137.73 | 139.49 | 137.49 | 139.09 | 2,222,315 | +2.20(+1.61%) |
Sep 11, 2019 | 133.99 | 137.14 | 132.94 | 136.89 | 2,915,435 | +2.85(+2.13%) |
Sep 10, 2019 | 135.70 | 135.77 | 131.33 | 134.03 | 3,935,972 | -2.72(-1.99%) |
Sep 09, 2019 | 141.40 | 141.57 | 136.47 | 136.75 | 2,065,062 | -4.88(-3.44%) |
Sep 06, 2019 | 140.90 | 142.22 | 140.44 | 141.63 | 1,744,879 | +1.35(+0.97%) |
Sep 05, 2019 | 139.22 | 140.76 | 138.35 | 140.27 | 2,274,090 | +2.64(+1.92%) |
Sep 04, 2019 | 137.85 | 139.34 | 136.83 | 137.63 | 1,594,561 | +0.38(+0.28%) |
Sep 03, 2019 | 137.92 | 138.36 | 136.37 | 137.25 | 1,957,349 | -2.18(-1.56%) |
Aug 30, 2019 | 140.15 | 140.69 | 138.57 | 139.43 | 1,997,714 | +0.40(+0.29%) |
Aug 29, 2019 | 138.01 | 139.62 | 137.43 | 139.03 | 2,246,314 | +2.15(+1.57%) |
Aug 28, 2019 | 134.86 | 137.17 | 134.68 | 136.88 | 1,667,360 | +1.22(+0.90%) |
Aug 27, 2019 | 135.40 | 136.20 | 134.44 | 135.66 | 3,083,829 | +1.82(+1.36%) |
Aug 26, 2019 | 133.83 | 134.38 | 132.44 | 133.84 | 1,489,617 | +0.98(+0.74%) |
Aug 23, 2019 | 136.91 | 137.57 | 132.02 | 132.86 | 2,301,911 | -4.08(-2.98%) |
Aug 22, 2019 | 138.11 | 138.90 | 136.17 | 136.95 | 1,268,396 | -0.75(-0.54%) |
Aug 21, 2019 | 138.75 | 138.93 | 136.59 | 137.69 | 1,486,359 | +0.25(+0.18%) |
Aug 20, 2019 | 139.25 | 139.83 | 137.38 | 137.45 | 1,581,566 | -1.61(-1.16%) |
Aug 19, 2019 | 139.16 | 139.48 | 137.60 | 139.06 | 1,634,846 | +1.34(+0.97%) |
Aug 16, 2019 | 135.97 | 137.92 | 135.30 | 137.72 | 2,026,656 | +3.10(+2.30%) |
Aug 15, 2019 | 135.16 | 136.79 | 133.92 | 134.62 | 2,291,181 | +0.81(+0.61%) |
Aug 14, 2019 | 136.50 | 137.61 | 133.74 | 133.81 | 2,436,447 | -4.10(-2.97%) |
Aug 13, 2019 | 135.14 | 138.79 | 135.14 | 137.91 | 1,729,495 | +2.06(+1.52%) |
Aug 12, 2019 | 136.95 | 138.08 | 135.44 | 135.85 | 1,012,956 | -1.83(-1.33%) |
Aug 09, 2019 | 138.11 | 138.86 | 136.58 | 137.68 | 1,331,639 | -0.57(-0.41%) |
Aug 08, 2019 | 136.49 | 138.43 | 136.01 | 138.25 | 1,905,685 | +2.64(+1.95%) |
Aug 07, 2019 | 133.74 | 136.08 | 131.98 | 135.61 | 2,103,974 | -0.03(-0.02%) |
Aug 06, 2019 | 133.74 | 135.66 | 133.25 | 135.64 | 3,041,064 | +2.48(+1.86%) |
Aug 05, 2019 | 134.60 | 135.38 | 131.60 | 133.16 | 2,833,344 | -3.42(-2.51%) |
Aug 02, 2019 | 137.65 | 137.80 | 136.03 | 136.58 | 2,059,776 | -1.01(-0.73%) |
Aug 01, 2019 | 138.20 | 139.69 | 136.53 | 137.59 | 2,537,304 | -0.28(-0.20%) |
Jul 31, 2019 | 139.82 | 140.10 | 136.66 | 137.87 | 2,024,290 | -2.16(-1.54%) |
Jul 30, 2019 | 139.32 | 140.40 | 138.81 | 140.03 | 2,079,869 | +0.02(+0.01%) |
Jul 29, 2019 | 139.68 | 140.50 | 138.99 | 140.01 | 1,496,012 | +0.39(+0.28%) |
Jul 26, 2019 | 141.34 | 141.44 | 139.30 | 139.62 | 1,597,621 | -0.91(-0.65%) |
Jul 25, 2019 | 139.93 | 141.02 | 139.12 | 140.53 | 1,342,732 | +0.51(+0.36%) |
Jul 24, 2019 | 139.77 | 140.20 | 138.41 | 140.02 | 3,002,549 | +0.18(+0.13%) |
Jul 23, 2019 | 139.20 | 140.18 | 138.86 | 139.84 | 3,361,310 | +0.87(+0.63%) |
Jul 22, 2019 | 139.34 | 139.66 | 138.39 | 138.97 | 2,436,808 | +0.01(+0.01%) |
Jul 19, 2019 | 140.81 | 141.01 | 138.78 | 138.96 | 3,895,048 | -1.36(-0.97%) |
Jul 18, 2019 | 138.80 | 141.30 | 138.23 | 140.32 | 5,085,325 | +3.29(+2.40%) |
Jul 17, 2019 | 137.76 | 138.67 | 136.82 | 137.03 | 2,807,904 | -0.18(-0.13%) |
Jul 16, 2019 | 138.80 | 139.08 | 137.08 | 137.21 | 2,220,159 | -1.26(-0.91%) |
Jul 15, 2019 | 137.75 | 138.71 | 136.92 | 138.47 | 2,480,580 | +1.06(+0.77%) |
Jul 12, 2019 | 139.73 | 139.97 | 136.90 | 137.41 | 4,365,560 | -2.63(-1.88%) |
Jul 11, 2019 | 140.51 | 140.55 | 139.30 | 140.04 | 2,364,388 | +0.11(+0.08%) |
Jul 10, 2019 | 140.06 | 140.93 | 139.89 | 139.93 | 2,397,231 | +0.30(+0.22%) |
Jul 09, 2019 | 140.40 | 140.63 | 139.44 | 139.62 | 2,549,770 | -1.31(-0.93%) |
Jul 08, 2019 | 141.27 | 141.30 | 139.98 | 140.93 | 1,992,307 | -0.81(-0.57%) |
Jul 05, 2019 | 141.86 | 142.78 | 140.43 | 141.75 | 1,146,166 | -0.84(-0.59%) |
Jul 03, 2019 | 141.83 | 142.62 | 141.49 | 142.59 | 1,481,037 | +1.15(+0.81%) |
Jul 02, 2019 | 141.71 | 141.80 | 140.32 | 141.44 | 1,804,695 | +0.14(+0.10%) |
Jul 01, 2019 | 141.34 | 142.17 | 140.68 | 141.30 | 1,548,424 | +1.06(+0.76%) |
Jun 28, 2019 | 139.32 | 140.43 | 138.09 | 140.24 | 3,849,903 | +0.92(+0.66%) |
Jun 27, 2019 | 139.10 | 139.44 | 137.98 | 139.32 | 1,646,914 | +1.22(+0.88%) |
Jun 26, 2019 | 139.18 | 139.65 | 137.05 | 138.10 | 2,364,460 | -1.26(-0.91%) |
Jun 25, 2019 | 139.59 | 140.73 | 138.99 | 139.37 | 2,381,232 | +0.05(+0.04%) |
Jun 24, 2019 | 140.77 | 141.22 | 139.29 | 139.32 | 2,214,693 | -1.55(-1.10%) |
Jun 21, 2019 | 140.45 | 141.21 | 139.73 | 140.87 | 3,077,377 | +0.08(+0.06%) |
Jun 20, 2019 | 141.06 | 141.69 | 139.79 | 140.79 | 2,095,428 | +1.09(+0.78%) |
Jun 19, 2019 | 137.95 | 140.33 | 137.95 | 139.70 | 1,962,216 | +1.50(+1.09%) |
Jun 18, 2019 | 137.66 | 138.72 | 136.84 | 138.20 | 1,867,298 | +1.63(+1.19%) |
Jun 17, 2019 | 137.20 | 137.44 | 135.89 | 136.57 | 2,244,437 | -0.28(-0.20%) |
Jun 14, 2019 | 136.64 | 137.46 | 136.32 | 136.85 | 2,343,872 | +0.21(+0.15%) |
Jun 13, 2019 | 136.33 | 136.68 | 135.62 | 136.64 | 1,558,486 | +0.64(+0.47%) |
Jun 12, 2019 | 135.23 | 136.22 | 135.12 | 136.01 | 1,862,524 | +0.84(+0.62%) |
Jun 11, 2019 | 135.96 | 136.70 | 133.49 | 135.16 | 1,782,738 | -0.06(-0.04%) |
Jun 10, 2019 | 135.44 | 136.22 | 134.29 | 135.22 | 1,791,307 | +0.44(+0.33%) |
Jun 07, 2019 | 133.08 | 135.10 | 132.54 | 134.78 | 2,429,782 | +2.55(+1.93%) |
Jun 06, 2019 | 131.59 | 133.10 | 131.20 | 132.23 | 2,185,478 | +0.71(+0.54%) |
Jun 05, 2019 | 131.03 | 132.13 | 130.08 | 131.53 | 3,091,280 | +1.72(+1.32%) |
Jun 04, 2019 | 131.05 | 131.05 | 129.22 | 129.81 | 3,407,826 | +0.52(+0.40%) |
Jun 03, 2019 | 129.57 | 131.16 | 128.60 | 129.29 | 2,353,581 | -0.09(-0.07%) |
May 31, 2019 | 128.98 | 130.19 | 128.15 | 129.38 | 2,032,267 | -0.42(-0.33%) |
May 30, 2019 | 127.67 | 129.94 | 127.53 | 129.80 | 2,025,153 | +2.12(+1.66%) |
May 29, 2019 | 127.35 | 127.98 | 126.59 | 127.69 | 1,800,590 | +0.15(+0.12%) |
May 28, 2019 | 130.00 | 131.44 | 127.30 | 127.54 | 3,565,247 | -1.87(-1.45%) |
May 24, 2019 | 130.00 | 130.59 | 129.18 | 129.41 | 1,808,817 | +0.40(+0.31%) |
May 23, 2019 | 128.15 | 129.10 | 127.63 | 129.01 | 1,651,413 | -0.11(-0.08%) |
May 22, 2019 | 127.77 | 129.50 | 127.50 | 129.12 | 1,962,849 | +1.50(+1.18%) |
May 21, 2019 | 128.69 | 129.47 | 127.61 | 127.62 | 2,929,734 | -0.11(-0.08%) |
May 20, 2019 | 127.59 | 128.33 | 126.81 | 127.72 | 2,600,192 | -0.77(-0.60%) |
May 17, 2019 | 128.25 | 130.24 | 128.25 | 128.49 | 2,784,852 | -1.15(-0.88%) |
May 16, 2019 | 129.12 | 130.49 | 128.74 | 129.64 | 2,350,518 | +1.20(+0.93%) |
May 15, 2019 | 127.14 | 128.92 | 126.41 | 128.44 | 1,682,782 | +0.29(+0.23%) |
May 14, 2019 | 127.29 | 129.22 | 127.17 | 128.15 | 1,795,244 | +1.26(+1.00%) |
May 13, 2019 | 126.86 | 127.69 | 125.75 | 126.88 | 2,370,884 | -2.18(-1.69%) |
May 10, 2019 | 128.35 | 129.64 | 126.35 | 129.06 | 1,619,855 | +0.33(+0.26%) |
May 09, 2019 | 127.72 | 128.81 | 127.25 | 128.72 | 2,229,310 | -0.37(-0.29%) |
May 08, 2019 | 128.24 | 130.32 | 127.78 | 129.10 | 2,419,374 | +0.97(+0.76%) |
May 07, 2019 | 130.44 | 130.44 | 127.14 | 128.13 | 2,307,540 | -3.00(-2.29%) |
May 06, 2019 | 129.53 | 131.39 | 129.48 | 131.13 | 2,801,803 | -0.77(-0.59%) |
May 03, 2019 | 131.32 | 131.99 | 130.57 | 131.90 | 2,362,033 | +1.05(+0.80%) |
May 02, 2019 | 129.12 | 130.90 | 128.61 | 130.85 | 1,737,136 | +1.91(+1.48%) |
May 01, 2019 | 130.02 | 130.04 | 128.50 | 128.94 | 1,848,610 | -0.86(-0.66%) |
Apr 30, 2019 | 129.09 | 130.11 | 128.13 | 129.80 | 2,617,166 | +1.10(+0.85%) |
Apr 29, 2019 | 128.38 | 129.31 | 127.55 | 128.71 | 2,390,952 | +0.38(+0.30%) |
Apr 26, 2019 | 128.35 | 128.79 | 127.20 | 128.32 | 1,740,456 | +0.53(+0.41%) |
Apr 25, 2019 | 126.20 | 128.17 | 125.59 | 127.79 | 2,209,434 | +1.07(+0.84%) |
Apr 24, 2019 | 125.22 | 127.29 | 124.75 | 126.72 | 2,659,929 | +1.49(+1.19%) |
Apr 23, 2019 | 122.99 | 126.10 | 122.36 | 125.24 | 3,552,927 | +0.89(+0.72%) |
Apr 22, 2019 | 123.03 | 125.03 | 122.51 | 124.34 | 2,787,808 | +0.10(+0.08%) |
Apr 18, 2019 | 125.69 | 127.13 | 122.80 | 124.25 | 5,911,410 | +1.85(+1.51%) |
Apr 17, 2019 | 126.54 | 127.21 | 121.54 | 122.39 | 6,025,692 | -3.23(-2.58%) |
Apr 16, 2019 | 128.80 | 129.07 | 125.28 | 125.63 | 3,189,261 | -2.27(-1.78%) |
Apr 15, 2019 | 128.99 | 129.30 | 127.10 | 127.90 | 2,497,404 | -1.11(-0.86%) |
Apr 12, 2019 | 129.03 | 129.88 | 128.41 | 129.01 | 2,231,943 | +0.20(+0.15%) |
Apr 11, 2019 | 129.14 | 129.26 | 128.24 | 128.81 | 1,481,441 | -0.07(-0.05%) |
Apr 10, 2019 | 129.31 | 129.81 | 128.73 | 128.88 | 1,667,368 | -0.32(-0.25%) |
Apr 09, 2019 | 128.62 | 129.89 | 128.42 | 129.21 | 2,105,347 | -0.12(-0.09%) |
Apr 08, 2019 | 129.03 | 129.41 | 127.69 | 129.32 | 2,166,941 | +0.35(+0.27%) |
Apr 05, 2019 | 128.22 | 129.15 | 127.83 | 128.97 | 2,757,814 | +1.10(+0.86%) |
Apr 04, 2019 | 128.65 | 129.01 | 127.60 | 127.87 | 2,312,454 | -0.49(-0.38%) |
Apr 03, 2019 | 129.44 | 129.44 | 128.24 | 128.36 | 2,396,831 | -0.64(-0.49%) |
Apr 02, 2019 | 129.37 | 129.39 | 128.80 | 129.00 | 2,111,136 | -0.20(-0.15%) |
Apr 01, 2019 | 130.50 | 131.82 | 128.69 | 129.19 | 2,432,884 | -0.20(-0.15%) |
Mar 29, 2019 | 127.84 | 129.54 | 127.48 | 129.39 | 3,276,339 | +2.14(+1.68%) |
Mar 28, 2019 | 127.41 | 127.63 | 126.45 | 127.25 | 1,487,764 | +0.27(+0.21%) |
Mar 27, 2019 | 128.08 | 128.38 | 126.10 | 126.99 | 3,009,115 | -1.31(-1.02%) |
Mar 26, 2019 | 127.92 | 129.25 | 127.66 | 128.30 | 1,943,555 | +1.59(+1.25%) |
Mar 25, 2019 | 126.63 | 127.46 | 126.12 | 126.72 | 1,788,164 | -0.23(-0.18%) |
Mar 22, 2019 | 128.74 | 129.79 | 126.91 | 126.94 | 3,006,732 | -2.54(-1.97%) |
Mar 21, 2019 | 126.06 | 129.62 | 126.06 | 129.49 | 3,071,273 | +2.50(+1.97%) |
Mar 20, 2019 | 126.61 | 127.42 | 126.33 | 126.99 | 3,248,850 | -0.12(-0.09%) |
Mar 19, 2019 | 125.81 | 127.19 | 125.67 | 127.11 | 3,233,698 | +1.75(+1.40%) |
Mar 18, 2019 | 125.98 | 126.45 | 124.64 | 125.36 | 2,811,264 | -0.61(-0.48%) |
Mar 15, 2019 | 125.41 | 126.68 | 125.32 | 125.96 | 5,608,173 | +0.57(+0.45%) |
Mar 14, 2019 | 125.29 | 125.54 | 124.84 | 125.39 | 2,329,976 | -0.02(-0.02%) |
Mar 13, 2019 | 125.04 | 126.22 | 124.89 | 125.41 | 2,203,041 | +0.67(+0.54%) |
Mar 12, 2019 | 123.91 | 125.09 | 123.73 | 124.74 | 2,538,770 | +1.09(+0.88%) |
Mar 11, 2019 | 122.66 | 124.12 | 122.37 | 123.65 | 3,353,367 | +1.26(+1.03%) |
Mar 08, 2019 | 121.12 | 122.49 | 120.88 | 122.39 | 2,420,301 | +0.57(+0.47%) |
Mar 07, 2019 | 121.80 | 122.35 | 121.02 | 121.82 | 2,901,762 | -0.18(-0.14%) |
Mar 06, 2019 | 122.36 | 122.61 | 121.15 | 122.00 | 3,876,326 | -0.69(-0.57%) |
Mar 05, 2019 | 122.76 | 123.93 | 122.39 | 122.69 | 3,383,815 | -0.53(-0.43%) |
Mar 04, 2019 | 125.08 | 125.67 | 122.20 | 123.22 | 4,603,361 | -1.84(-1.47%) |
Mar 01, 2019 | 124.85 | 125.49 | 123.75 | 125.06 | 3,706,770 | +0.73(+0.59%) |
Feb 28, 2019 | 123.44 | 125.13 | 123.13 | 124.33 | 6,313,429 | +0.62(+0.50%) |
Feb 27, 2019 | 122.72 | 124.83 | 122.38 | 123.71 | 15,848,042 | +3.11(+2.58%) |
Feb 26, 2019 | 119.83 | 120.79 | 118.74 | 120.60 | 6,808,431 | +0.06(+0.05%) |
Feb 25, 2019 | 121.31 | 121.47 | 118.76 | 120.54 | 8,992,496 | +9.47(+8.52%) |
Feb 22, 2019 | 110.16 | 111.22 | 109.98 | 111.08 | 1,895,886 | +1.03(+0.93%) |
Feb 21, 2019 | 109.46 | 110.09 | 108.94 | 110.05 | 1,861,126 | +0.22(+0.20%) |
Feb 20, 2019 | 108.66 | 109.85 | 108.31 | 109.82 | 1,740,443 | +0.86(+0.79%) |
Feb 19, 2019 | 108.99 | 109.45 | 108.55 | 108.96 | 2,417,285 | +0.08(+0.07%) |
Feb 15, 2019 | 109.00 | 109.22 | 108.28 | 108.88 | 4,136,478 | +0.86(+0.80%) |
Feb 14, 2019 | 108.62 | 108.73 | 107.95 | 108.02 | 2,296,698 | -0.84(-0.77%) |
Feb 13, 2019 | 109.28 | 109.42 | 108.26 | 108.86 | 2,004,494 | -0.15(-0.13%) |
Feb 12, 2019 | 108.16 | 109.14 | 107.64 | 109.01 | 1,811,750 | +1.65(+1.54%) |
Feb 11, 2019 | 107.24 | 107.60 | 106.77 | 107.36 | 1,678,304 | +0.42(+0.39%) |
Feb 08, 2019 | 105.63 | 107.04 | 105.28 | 106.93 | 1,286,672 | +0.65(+0.61%) |
Feb 07, 2019 | 106.56 | 107.38 | 105.54 | 106.29 | 1,743,398 | -1.05(-0.98%) |
Feb 06, 2019 | 106.96 | 107.60 | 106.75 | 107.34 | 1,632,303 | +0.15(+0.14%) |
Feb 05, 2019 | 107.67 | 108.34 | 106.72 | 107.19 | 2,625,602 | -0.08(-0.07%) |
Feb 04, 2019 | 106.89 | 107.27 | 106.23 | 107.27 | 1,965,330 | +0.28(+0.27%) |
Feb 01, 2019 | 108.58 | 108.65 | 106.67 | 106.98 | 2,644,146 | -1.59(-1.46%) |
Jan 31, 2019 | 106.34 | 108.75 | 105.79 | 108.57 | 2,950,989 | +1.87(+1.75%) |
Jan 30, 2019 | 103.80 | 107.16 | 103.35 | 106.70 | 3,599,174 | +3.66(+3.55%) |
Jan 29, 2019 | 103.94 | 105.52 | 102.28 | 103.04 | 3,711,755 | -0.74(-0.72%) |
Jan 28, 2019 | 103.30 | 103.79 | 102.73 | 103.78 | 2,145,953 | -0.29(-0.28%) |
Jan 25, 2019 | 104.52 | 105.37 | 103.69 | 104.08 | 2,861,044 | +0.27(+0.26%) |
Jan 24, 2019 | 103.85 | 104.24 | 102.99 | 103.80 | 1,696,788 | -0.08(-0.08%) |
Jan 23, 2019 | 103.98 | 104.70 | 102.72 | 103.88 | 1,940,790 | -0.27(-0.26%) |
Jan 22, 2019 | 104.57 | 104.63 | 103.09 | 104.15 | 2,741,434 | -1.02(-0.97%) |
Jan 18, 2019 | 104.15 | 105.41 | 103.78 | 105.17 | 3,221,279 | +1.84(+1.78%) |
Jan 17, 2019 | 102.28 | 103.67 | 102.24 | 103.33 | 3,159,040 | +1.06(+1.03%) |
Jan 16, 2019 | 103.06 | 103.51 | 101.95 | 102.28 | 2,873,224 | -0.54(-0.52%) |
Jan 15, 2019 | 102.05 | 103.24 | 101.83 | 102.81 | 2,115,941 | +0.93(+0.91%) |
Jan 14, 2019 | 102.15 | 102.75 | 101.78 | 101.88 | 1,597,214 | -1.14(-1.11%) |
Jan 11, 2019 | 102.36 | 103.06 | 101.99 | 103.03 | 1,581,114 | -0.10(-0.10%) |
Jan 10, 2019 | 101.83 | 103.19 | 101.02 | 103.13 | 1,711,646 | +0.98(+0.96%) |
Jan 09, 2019 | 101.87 | 103.08 | 101.53 | 102.15 | 3,080,872 | +0.91(+0.90%) |
Jan 08, 2019 | 99.57 | 101.29 | 99.31 | 101.24 | 3,728,197 | +2.52(+2.55%) |
Jan 07, 2019 | 98.59 | 99.50 | 98.17 | 98.72 | 2,395,161 | +0.40(+0.41%) |
Jan 04, 2019 | 96.51 | 99.22 | 96.51 | 98.32 | 2,611,964 | +2.77(+2.90%) |
Jan 03, 2019 | 97.85 | 99.34 | 94.40 | 95.55 | 3,288,858 | -2.82(-2.87%) |
Jan 02, 2019 | 99.51 | 100.00 | 97.85 | 98.37 | 2,448,964 | -2.56(-2.54%) |
Dec 31, 2018 | 99.98 | 101.44 | 99.98 | 100.93 | 2,023,184 | +1.26(+1.27%) |
Dec 28, 2018 | 100.19 | 100.87 | 99.22 | 99.67 | 2,561,188 | +0.32(+0.33%) |
Dec 27, 2018 | 96.45 | 99.35 | 95.82 | 99.35 | 2,696,421 | +1.66(+1.70%) |
Dec 26, 2018 | 93.02 | 97.72 | 92.84 | 97.68 | 2,805,704 | +4.99(+5.39%) |
Dec 24, 2018 | 95.77 | 96.03 | 92.44 | 92.69 | 3,171,289 | -3.55(-3.69%) |
Dec 21, 2018 | 96.23 | 98.44 | 95.69 | 96.24 | 6,439,177 | +0.12(+0.12%) |
Dec 20, 2018 | 97.56 | 98.09 | 95.38 | 96.12 | 5,490,119 | -2.24(-2.28%) |
Dec 19, 2018 | 98.58 | 100.76 | 97.15 | 98.36 | 4,355,524 | -0.07(-0.07%) |
Dec 18, 2018 | 98.58 | 98.98 | 97.22 | 98.43 | 3,617,623 | +0.34(+0.35%) |
Dec 17, 2018 | 97.69 | 99.14 | 96.98 | 98.09 | 4,586,188 | -0.03(-0.03%) |
Dec 14, 2018 | 99.00 | 99.52 | 96.88 | 98.11 | 2,629,557 | -2.05(-2.05%) |
Dec 13, 2018 | 100.33 | 101.63 | 99.52 | 100.17 | 2,444,067 | +0.46(+0.46%) |
Dec 12, 2018 | 100.22 | 101.69 | 99.64 | 99.71 | 2,778,379 | +0.69(+0.70%) |
Dec 11, 2018 | 100.63 | 101.19 | 98.31 | 99.01 | 2,042,660 | -0.39(-0.39%) |
Dec 10, 2018 | 99.38 | 99.77 | 97.26 | 99.40 | 3,160,727 | -0.15(-0.15%) |
Dec 07, 2018 | 102.28 | 103.07 | 99.07 | 99.55 | 2,499,906 | -2.92(-2.85%) |
Dec 06, 2018 | 102.42 | 103.13 | 100.08 | 102.47 | 3,486,521 | -1.41(-1.35%) |
Dec 04, 2018 | 106.23 | 106.42 | 103.60 | 103.88 | 4,287,498 | -2.29(-2.15%) |