Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 141.01 | 141.01 | 136.83 | 137.50 | 4,163,282 | -3.68(-2.60%) |
Jan 30, 2020 | 140.86 | 141.78 | 140.32 | 141.17 | 4,161,586 | -0.56(-0.40%) |
Jan 29, 2020 | 142.05 | 143.19 | 141.51 | 141.74 | 1,735,700 | +0.12(+0.09%) |
Jan 28, 2020 | 140.31 | 143.06 | 140.31 | 141.61 | 2,498,685 | +1.50(+1.07%) |
Jan 27, 2020 | 139.44 | 140.88 | 138.91 | 140.11 | 2,073,991 | -1.46(-1.03%) |
Jan 24, 2020 | 143.09 | 143.97 | 140.91 | 141.57 | 2,464,619 | -1.04(-0.73%) |
Jan 23, 2020 | 142.55 | 143.13 | 141.54 | 142.62 | 1,987,416 | +0.40(+0.28%) |
Jan 22, 2020 | 142.64 | 143.31 | 142.16 | 142.22 | 3,153,019 | +0.93(+0.66%) |
Jan 21, 2020 | 140.47 | 142.28 | 140.30 | 141.29 | 4,017,167 | +0.51(+0.36%) |
Jan 17, 2020 | 140.99 | 140.99 | 138.64 | 140.78 | 3,882,331 | +0.81(+0.58%) |
Jan 16, 2020 | 139.07 | 140.05 | 138.15 | 139.97 | 4,044,795 | +1.68(+1.22%) |
Jan 15, 2020 | 136.88 | 138.78 | 136.34 | 138.28 | 3,073,050 | +1.94(+1.43%) |
Jan 14, 2020 | 136.73 | 137.09 | 135.30 | 136.34 | 2,023,535 | -0.27(-0.20%) |
Jan 13, 2020 | 136.38 | 136.82 | 135.36 | 136.61 | 4,417,217 | +0.76(+0.56%) |
Jan 10, 2020 | 137.23 | 137.74 | 135.41 | 135.85 | 2,267,984 | -0.94(-0.68%) |
Jan 09, 2020 | 134.94 | 136.91 | 134.49 | 136.79 | 4,318,419 | +2.58(+1.93%) |
Jan 08, 2020 | 132.84 | 134.71 | 132.63 | 134.21 | 3,350,371 | +1.94(+1.47%) |
Jan 07, 2020 | 133.67 | 134.00 | 132.18 | 132.26 | 3,728,867 | -2.07(-1.54%) |
Jan 06, 2020 | 132.21 | 134.33 | 131.91 | 134.33 | 3,850,870 | +1.27(+0.96%) |
Jan 03, 2020 | 131.97 | 134.30 | 131.90 | 133.06 | 2,471,723 | -0.84(-0.63%) |
Jan 02, 2020 | 133.87 | 134.80 | 133.23 | 133.90 | 3,136,854 | +0.78(+0.58%) |
Dec 31, 2019 | 132.41 | 133.15 | 131.84 | 133.12 | 2,597,519 | +0.47(+0.35%) |
Dec 30, 2019 | 133.24 | 133.40 | 131.99 | 132.66 | 2,037,328 | -1.10(-0.82%) |
Dec 27, 2019 | 133.04 | 133.79 | 132.52 | 133.75 | 1,536,299 | +1.00(+0.76%) |
Dec 26, 2019 | 132.30 | 132.90 | 132.16 | 132.75 | 959,962 | +0.78(+0.59%) |
Dec 24, 2019 | 132.33 | 132.76 | 131.52 | 131.97 | 893,109 | -0.32(-0.24%) |
Dec 23, 2019 | 132.85 | 133.15 | 131.99 | 132.28 | 1,821,055 | -0.56(-0.42%) |
Dec 20, 2019 | 133.22 | 133.51 | 132.35 | 132.85 | 5,919,306 | +0.69(+0.52%) |
Dec 19, 2019 | 131.74 | 132.62 | 131.02 | 132.16 | 3,609,102 | +0.35(+0.27%) |
Dec 18, 2019 | 132.50 | 133.15 | 131.70 | 131.80 | 4,251,307 | -0.14(-0.11%) |
Dec 17, 2019 | 131.13 | 132.51 | 130.44 | 131.95 | 4,532,377 | +0.81(+0.62%) |
Dec 16, 2019 | 133.01 | 133.69 | 130.41 | 131.13 | 6,211,339 | -1.13(-0.85%) |
Dec 13, 2019 | 130.67 | 132.35 | 130.03 | 132.26 | 2,730,734 | +1.40(+1.07%) |
Dec 12, 2019 | 129.09 | 131.25 | 128.82 | 130.87 | 2,669,767 | +1.51(+1.17%) |
Dec 11, 2019 | 129.00 | 129.61 | 127.96 | 129.35 | 4,141,692 | -0.03(-0.02%) |
Dec 10, 2019 | 130.61 | 131.05 | 129.22 | 129.38 | 2,591,784 | -1.37(-1.04%) |
Dec 09, 2019 | 132.01 | 132.34 | 130.58 | 130.75 | 2,978,462 | -1.55(-1.17%) |
Dec 06, 2019 | 131.37 | 132.69 | 131.05 | 132.29 | 2,593,666 | +1.58(+1.20%) |
Dec 05, 2019 | 130.17 | 131.02 | 129.29 | 130.72 | 3,631,339 | +1.14(+0.88%) |
Dec 04, 2019 | 130.22 | 130.49 | 129.19 | 129.58 | 2,832,108 | -0.46(-0.35%) |
Dec 03, 2019 | 128.53 | 130.35 | 128.09 | 130.04 | 2,396,143 | +0.46(+0.35%) |
Dec 02, 2019 | 131.74 | 132.02 | 128.57 | 129.58 | 4,151,457 | -2.30(-1.74%) |
Nov 29, 2019 | 132.00 | 132.36 | 131.21 | 131.88 | 891,651 | -0.27(-0.20%) |
Nov 27, 2019 | 131.60 | 132.18 | 130.79 | 132.15 | 2,159,259 | +0.85(+0.65%) |
Nov 26, 2019 | 131.14 | 132.25 | 130.70 | 131.30 | 4,496,728 | +0.63(+0.48%) |
Nov 25, 2019 | 129.86 | 131.38 | 129.53 | 130.67 | 2,577,435 | +1.35(+1.05%) |
Nov 22, 2019 | 130.72 | 131.08 | 128.97 | 129.31 | 2,407,522 | -0.96(-0.74%) |
Nov 21, 2019 | 131.08 | 131.65 | 130.12 | 130.28 | 1,915,432 | -0.95(-0.73%) |
Nov 20, 2019 | 131.41 | 132.54 | 130.62 | 131.23 | 2,391,205 | -0.18(-0.14%) |
Nov 19, 2019 | 131.13 | 131.63 | 130.59 | 131.41 | 3,289,826 | +0.59(+0.45%) |
Nov 18, 2019 | 129.58 | 131.19 | 129.35 | 130.82 | 4,181,851 | +1.17(+0.90%) |
Nov 15, 2019 | 130.21 | 130.49 | 128.17 | 129.66 | 4,347,953 | +0.30(+0.24%) |
Nov 14, 2019 | 127.61 | 129.48 | 126.70 | 129.35 | 3,087,937 | +1.60(+1.26%) |
Nov 13, 2019 | 126.36 | 128.42 | 126.21 | 127.75 | 4,238,691 | +1.15(+0.91%) |
Nov 12, 2019 | 126.69 | 127.53 | 126.09 | 126.60 | 4,691,778 | +0.25(+0.20%) |
Nov 11, 2019 | 124.63 | 126.75 | 124.10 | 126.36 | 3,254,382 | +1.59(+1.28%) |
Nov 08, 2019 | 125.73 | 126.25 | 124.33 | 124.76 | 2,999,162 | -1.59(-1.25%) |
Nov 07, 2019 | 125.25 | 127.72 | 125.12 | 126.35 | 3,183,872 | +1.39(+1.12%) |
Nov 06, 2019 | 126.02 | 127.52 | 124.47 | 124.95 | 3,453,438 | -1.24(-0.98%) |
Nov 05, 2019 | 128.95 | 129.09 | 122.38 | 126.19 | 6,183,147 | +1.14(+0.91%) |
Nov 04, 2019 | 128.42 | 128.75 | 125.05 | 125.06 | 5,544,523 | -3.01(-2.35%) |
Nov 01, 2019 | 126.77 | 128.12 | 126.54 | 128.06 | 3,286,289 | +2.28(+1.81%) |
Oct 31, 2019 | 125.94 | 127.00 | 124.96 | 125.78 | 3,546,703 | -0.19(-0.15%) |
Oct 30, 2019 | 125.11 | 126.23 | 124.17 | 125.97 | 2,197,186 | +1.16(+0.93%) |
Oct 29, 2019 | 124.18 | 126.07 | 123.79 | 124.81 | 2,496,419 | +0.50(+0.40%) |
Oct 28, 2019 | 123.97 | 125.34 | 123.09 | 124.31 | 2,748,363 | +0.86(+0.70%) |
Oct 25, 2019 | 122.78 | 124.45 | 122.40 | 123.45 | 2,072,943 | +0.11(+0.09%) |
Oct 24, 2019 | 121.97 | 123.85 | 121.84 | 123.35 | 1,999,386 | +2.14(+1.76%) |
Oct 23, 2019 | 119.85 | 121.44 | 119.34 | 121.21 | 3,944,016 | +1.46(+1.22%) |
Oct 22, 2019 | 123.31 | 123.92 | 119.65 | 119.75 | 3,104,948 | -3.24(-2.63%) |
Oct 21, 2019 | 123.02 | 123.99 | 121.35 | 122.98 | 2,732,823 | +0.48(+0.39%) |
Oct 18, 2019 | 124.62 | 124.87 | 122.20 | 122.51 | 4,388,073 | -2.10(-1.69%) |
Oct 17, 2019 | 126.16 | 126.96 | 124.27 | 124.61 | 2,808,908 | -1.17(-0.93%) |
Oct 16, 2019 | 126.21 | 126.31 | 124.08 | 125.78 | 2,281,374 | -1.00(-0.79%) |
Oct 15, 2019 | 126.67 | 127.00 | 126.10 | 126.78 | 2,304,331 | +0.07(+0.05%) |
Oct 14, 2019 | 125.73 | 126.86 | 125.63 | 126.72 | 1,641,213 | +0.68(+0.54%) |
Oct 11, 2019 | 126.55 | 127.50 | 125.69 | 126.04 | 3,116,904 | +0.47(+0.37%) |
Oct 10, 2019 | 125.66 | 126.36 | 124.27 | 125.57 | 3,117,598 | -0.09(-0.07%) |
Oct 09, 2019 | 124.51 | 125.90 | 123.91 | 125.66 | 2,019,973 | +2.00(+1.62%) |
Oct 08, 2019 | 123.99 | 125.65 | 122.66 | 123.65 | 2,444,496 | -0.99(-0.80%) |
Oct 07, 2019 | 124.75 | 125.20 | 123.76 | 124.65 | 3,784,361 | -0.80(-0.64%) |
Oct 04, 2019 | 124.46 | 125.77 | 124.25 | 125.45 | 4,106,813 | +1.46(+1.18%) |
Oct 03, 2019 | 123.72 | 124.31 | 122.12 | 123.99 | 5,807,600 | +0.48(+0.39%) |
Oct 02, 2019 | 124.35 | 124.91 | 122.23 | 123.51 | 3,676,342 | -1.80(-1.43%) |
Oct 01, 2019 | 127.19 | 127.83 | 124.99 | 125.31 | 3,667,548 | -1.43(-1.13%) |
Sep 30, 2019 | 124.75 | 126.85 | 124.67 | 126.74 | 3,359,421 | +1.99(+1.59%) |
Sep 27, 2019 | 127.84 | 127.84 | 123.64 | 124.75 | 2,242,327 | -2.62(-2.05%) |
Sep 26, 2019 | 127.61 | 128.13 | 126.71 | 127.37 | 2,383,305 | -0.10(-0.08%) |
Sep 25, 2019 | 126.52 | 127.53 | 124.90 | 127.47 | 3,104,200 | +0.60(+0.47%) |
Sep 24, 2019 | 126.56 | 127.81 | 125.53 | 126.87 | 2,704,432 | +1.32(+1.05%) |
Sep 23, 2019 | 125.71 | 126.56 | 125.14 | 125.55 | 2,998,159 | -0.28(-0.22%) |
Sep 20, 2019 | 127.93 | 128.75 | 125.60 | 125.83 | 4,342,820 | -2.00(-1.56%) |
Sep 19, 2019 | 126.85 | 128.62 | 126.73 | 127.83 | 2,649,570 | +0.96(+0.76%) |
Sep 18, 2019 | 128.26 | 128.43 | 124.54 | 126.86 | 3,140,241 | -1.45(-1.13%) |
Sep 17, 2019 | 127.54 | 129.40 | 127.54 | 128.31 | 3,937,261 | +1.29(+1.01%) |
Sep 16, 2019 | 126.08 | 127.76 | 124.59 | 127.02 | 4,131,677 | +2.08(+1.67%) |
Sep 13, 2019 | 126.97 | 127.24 | 124.64 | 124.94 | 3,236,845 | -2.44(-1.92%) |
Sep 12, 2019 | 126.87 | 128.49 | 126.67 | 127.39 | 5,297,011 | +2.39(+1.91%) |
Sep 11, 2019 | 124.50 | 126.18 | 123.87 | 125.00 | 4,770,701 | -0.07(-0.05%) |
Sep 10, 2019 | 127.11 | 127.35 | 123.57 | 125.07 | 5,189,567 | -2.36(-1.85%) |
Sep 09, 2019 | 131.50 | 131.53 | 126.53 | 127.43 | 3,960,150 | -3.65(-2.78%) |
Sep 06, 2019 | 132.30 | 133.01 | 130.98 | 131.07 | 2,297,371 | -1.31(-0.99%) |
Sep 05, 2019 | 134.46 | 134.58 | 132.16 | 132.39 | 4,077,127 | +1.27(+0.97%) |
Sep 04, 2019 | 128.98 | 131.29 | 128.93 | 131.12 | 2,175,292 | +1.10(+0.84%) |
Sep 03, 2019 | 129.50 | 130.84 | 128.99 | 130.03 | 3,881,316 | +0.33(+0.26%) |
Aug 30, 2019 | 131.74 | 132.01 | 129.23 | 129.69 | 3,430,880 | -1.06(-0.81%) |
Aug 29, 2019 | 131.57 | 132.34 | 130.60 | 130.75 | 1,941,503 | +0.30(+0.23%) |
Aug 28, 2019 | 129.35 | 131.03 | 128.35 | 130.45 | 3,056,120 | +0.27(+0.21%) |
Aug 27, 2019 | 129.71 | 130.45 | 128.56 | 130.18 | 3,781,347 | +1.03(+0.80%) |
Aug 26, 2019 | 128.99 | 129.60 | 127.62 | 129.15 | 2,486,890 | +1.12(+0.88%) |
Aug 23, 2019 | 130.95 | 131.73 | 127.35 | 128.03 | 3,802,589 | -3.33(-2.54%) |
Aug 22, 2019 | 131.99 | 132.16 | 129.52 | 131.36 | 3,066,797 | -0.22(-0.17%) |
Aug 21, 2019 | 133.65 | 133.99 | 131.30 | 131.58 | 3,882,807 | -1.35(-1.02%) |
Aug 20, 2019 | 131.91 | 133.16 | 130.87 | 132.93 | 2,959,731 | +0.70(+0.53%) |
Aug 19, 2019 | 133.24 | 133.40 | 131.75 | 132.24 | 4,534,400 | +0.55(+0.42%) |
Aug 16, 2019 | 129.62 | 131.82 | 129.09 | 131.68 | 5,953,545 | +3.21(+2.50%) |
Aug 15, 2019 | 125.52 | 128.71 | 124.79 | 128.47 | 6,370,096 | +4.06(+3.26%) |
Aug 14, 2019 | 126.45 | 126.95 | 123.72 | 124.42 | 4,330,765 | -3.97(-3.09%) |
Aug 13, 2019 | 125.87 | 128.49 | 125.79 | 128.39 | 3,719,402 | +2.27(+1.80%) |
Aug 12, 2019 | 129.06 | 130.10 | 126.01 | 126.12 | 4,418,280 | -3.84(-2.95%) |
Aug 09, 2019 | 129.54 | 130.67 | 129.16 | 129.96 | 6,098,700 | +0.11(+0.08%) |
Aug 08, 2019 | 127.73 | 130.30 | 127.70 | 129.85 | 5,105,149 | +1.82(+1.42%) |
Aug 07, 2019 | 122.85 | 128.39 | 121.53 | 128.04 | 7,234,399 | +3.39(+2.72%) |
Aug 06, 2019 | 124.30 | 126.14 | 122.49 | 124.65 | 7,634,034 | +4.73(+3.95%) |
Aug 05, 2019 | 121.69 | 122.82 | 118.62 | 119.92 | 7,483,555 | -4.01(-3.24%) |
Aug 02, 2019 | 124.47 | 124.59 | 122.73 | 123.92 | 4,743,993 | -1.00(-0.80%) |
Aug 01, 2019 | 127.19 | 127.34 | 124.76 | 124.92 | 9,621,066 | -1.94(-1.53%) |
Jul 31, 2019 | 128.10 | 128.94 | 124.52 | 126.87 | 68,695,480 | -0.42(-0.33%) |
Jul 30, 2019 | 129.28 | 130.02 | 126.90 | 127.28 | 14,502,541 | -2.88(-2.21%) |
Jul 29, 2019 | 129.11 | 130.47 | 128.72 | 130.16 | 5,579,961 | +1.05(+0.81%) |
Jul 26, 2019 | 127.08 | 129.89 | 126.71 | 129.11 | 6,671,441 | +2.98(+2.36%) |
Jul 25, 2019 | 123.24 | 127.08 | 121.62 | 126.13 | 6,686,121 | +2.25(+1.81%) |
Jul 24, 2019 | 124.78 | 124.78 | 121.69 | 123.89 | 3,297,567 | -0.90(-0.72%) |
Jul 23, 2019 | 125.14 | 125.56 | 123.76 | 124.78 | 2,071,770 | -0.03(-0.02%) |
Jul 22, 2019 | 123.77 | 125.72 | 123.72 | 124.81 | 2,294,453 | +1.28(+1.04%) |
Jul 19, 2019 | 125.59 | 125.84 | 123.50 | 123.52 | 2,440,215 | -1.51(-1.21%) |
Jul 18, 2019 | 124.50 | 125.77 | 123.93 | 125.04 | 3,035,643 | +0.69(+0.56%) |
Jul 17, 2019 | 123.70 | 124.61 | 123.34 | 124.34 | 2,072,656 | +0.85(+0.69%) |
Jul 16, 2019 | 124.02 | 124.45 | 123.23 | 123.50 | 3,109,683 | -0.62(-0.50%) |
Jul 15, 2019 | 123.54 | 124.42 | 122.82 | 124.11 | 2,661,657 | +0.95(+0.77%) |
Jul 12, 2019 | 121.82 | 123.28 | 121.60 | 123.16 | 2,886,707 | +1.47(+1.20%) |
Jul 11, 2019 | 121.15 | 121.80 | 120.49 | 121.70 | 2,770,689 | +0.86(+0.71%) |
Jul 10, 2019 | 121.11 | 121.74 | 120.33 | 120.84 | 2,016,508 | -0.08(-0.06%) |
Jul 09, 2019 | 120.57 | 121.39 | 120.09 | 120.92 | 2,292,283 | +0.16(+0.13%) |
Jul 08, 2019 | 120.38 | 121.06 | 120.20 | 120.75 | 2,557,297 | +0.03(+0.02%) |
Jul 05, 2019 | 119.97 | 120.80 | 118.38 | 120.72 | 3,031,337 | +0.17(+0.14%) |
Jul 03, 2019 | 119.38 | 120.60 | 119.17 | 120.55 | 1,792,376 | +1.63(+1.37%) |
Jul 02, 2019 | 118.66 | 119.57 | 118.10 | 118.92 | 2,418,273 | +0.32(+0.27%) |
Jul 01, 2019 | 117.73 | 120.92 | 116.87 | 118.60 | 3,414,519 | +1.80(+1.54%) |
Jun 28, 2019 | 115.67 | 117.20 | 115.59 | 116.80 | 9,449,651 | +1.28(+1.10%) |
Jun 27, 2019 | 115.90 | 116.07 | 114.77 | 115.53 | 2,680,489 | +0.07(+0.06%) |
Jun 26, 2019 | 115.56 | 115.94 | 114.50 | 115.46 | 2,874,226 | +0.01(+0.01%) |
Jun 25, 2019 | 115.49 | 116.52 | 115.17 | 115.45 | 2,470,366 | +0.04(+0.03%) |
Jun 24, 2019 | 116.73 | 116.77 | 115.34 | 115.41 | 2,362,583 | -1.41(-1.21%) |
Jun 21, 2019 | 117.93 | 117.95 | 116.42 | 116.82 | 3,402,731 | -1.12(-0.95%) |
Jun 20, 2019 | 118.06 | 119.26 | 117.71 | 117.94 | 2,659,526 | +0.56(+0.48%) |
Jun 19, 2019 | 117.11 | 117.93 | 116.07 | 117.38 | 2,660,536 | +0.64(+0.55%) |
Jun 18, 2019 | 116.61 | 117.13 | 116.00 | 116.75 | 2,991,114 | +1.04(+0.90%) |
Jun 17, 2019 | 115.84 | 116.29 | 114.97 | 115.71 | 1,784,436 | +0.12(+0.11%) |
Jun 14, 2019 | 114.91 | 115.82 | 114.68 | 115.58 | 2,487,269 | +0.53(+0.46%) |
Jun 13, 2019 | 115.34 | 115.48 | 114.42 | 115.05 | 2,190,528 | +0.23(+0.20%) |
Jun 12, 2019 | 115.56 | 115.56 | 114.51 | 114.82 | 1,964,335 | -0.70(-0.61%) |
Jun 11, 2019 | 117.03 | 117.03 | 114.94 | 115.52 | 2,918,110 | -0.57(-0.49%) |
Jun 10, 2019 | 116.88 | 117.02 | 115.39 | 116.09 | 2,339,181 | -0.24(-0.20%) |
Jun 07, 2019 | 115.82 | 116.81 | 115.82 | 116.33 | 3,164,115 | +0.92(+0.80%) |
Jun 06, 2019 | 115.67 | 115.94 | 114.32 | 115.41 | 2,256,392 | -0.21(-0.18%) |
Jun 05, 2019 | 115.05 | 115.80 | 114.47 | 115.62 | 2,399,458 | +1.47(+1.29%) |
Jun 04, 2019 | 111.50 | 114.22 | 110.89 | 114.15 | 2,913,350 | +3.48(+3.15%) |
Jun 03, 2019 | 114.69 | 115.40 | 109.95 | 110.66 | 4,414,724 | -3.54(-3.10%) |
May 31, 2019 | 113.03 | 114.55 | 112.74 | 114.20 | 3,947,191 | +0.71(+0.63%) |
May 30, 2019 | 113.17 | 113.77 | 112.33 | 113.49 | 2,719,791 | +0.46(+0.40%) |
May 29, 2019 | 113.06 | 113.14 | 112.08 | 113.04 | 2,424,319 | -0.27(-0.23%) |
May 28, 2019 | 113.32 | 114.58 | 112.56 | 113.30 | 4,348,104 | +0.58(+0.51%) |
May 24, 2019 | 115.02 | 115.69 | 112.47 | 112.72 | 3,134,937 | -1.58(-1.39%) |
May 23, 2019 | 114.04 | 114.39 | 112.67 | 114.31 | 2,925,615 | -0.56(-0.49%) |
May 22, 2019 | 114.06 | 115.58 | 113.73 | 114.87 | 3,273,942 | +0.56(+0.49%) |
May 21, 2019 | 113.81 | 115.00 | 113.45 | 114.31 | 4,451,749 | +1.98(+1.77%) |
May 20, 2019 | 112.02 | 113.00 | 111.90 | 112.33 | 2,016,746 | -0.39(-0.35%) |
May 17, 2019 | 111.86 | 113.57 | 111.86 | 112.71 | 2,807,023 | -0.35(-0.31%) |
May 16, 2019 | 111.86 | 113.71 | 111.63 | 113.07 | 3,587,047 | +1.76(+1.58%) |
May 15, 2019 | 110.26 | 111.65 | 110.08 | 111.31 | 2,334,729 | +0.31(+0.28%) |
May 14, 2019 | 110.12 | 111.77 | 110.03 | 111.00 | 3,007,644 | +1.39(+1.27%) |
May 13, 2019 | 109.12 | 110.01 | 108.56 | 109.60 | 3,382,418 | -1.20(-1.09%) |
May 10, 2019 | 109.61 | 110.83 | 108.23 | 110.81 | 2,148,876 | +0.81(+0.73%) |
May 09, 2019 | 109.33 | 110.19 | 108.22 | 110.00 | 3,203,640 | -0.26(-0.23%) |
May 08, 2019 | 109.89 | 110.96 | 109.62 | 110.26 | 3,462,375 | +0.24(+0.22%) |
May 07, 2019 | 110.92 | 111.16 | 109.06 | 110.02 | 3,485,780 | -1.36(-1.22%) |
May 06, 2019 | 110.20 | 111.81 | 109.98 | 111.38 | 2,767,510 | -0.42(-0.37%) |
May 03, 2019 | 111.98 | 112.01 | 110.74 | 111.79 | 3,062,360 | -0.04(-0.03%) |
May 02, 2019 | 110.42 | 111.85 | 109.96 | 111.83 | 5,661,796 | +2.45(+2.24%) |
May 01, 2019 | 109.90 | 111.50 | 109.27 | 109.38 | 6,807,280 | -0.67(-0.61%) |
Apr 30, 2019 | 110.29 | 112.00 | 109.28 | 110.06 | 8,792,109 | +4.17(+3.94%) |
Apr 29, 2019 | 105.08 | 106.17 | 104.39 | 105.89 | 7,941,683 | +0.61(+0.58%) |
Apr 26, 2019 | 106.20 | 106.20 | 104.90 | 105.28 | 3,207,093 | -0.62(-0.58%) |
Apr 25, 2019 | 106.31 | 106.59 | 105.32 | 105.90 | 3,889,151 | -0.47(-0.44%) |
Apr 24, 2019 | 107.05 | 107.38 | 106.35 | 106.36 | 2,476,475 | -0.72(-0.67%) |
Apr 23, 2019 | 106.79 | 107.46 | 106.15 | 107.08 | 2,928,169 | +0.56(+0.53%) |
Apr 22, 2019 | 105.26 | 106.53 | 104.90 | 106.53 | 3,111,696 | +1.25(+1.19%) |
Apr 18, 2019 | 105.44 | 105.86 | 104.68 | 105.27 | 2,189,958 | -0.20(-0.19%) |
Apr 17, 2019 | 106.06 | 106.14 | 105.23 | 105.47 | 1,979,361 | -0.46(-0.43%) |
Apr 16, 2019 | 107.76 | 107.96 | 105.58 | 105.93 | 4,861,688 | -1.48(-1.38%) |
Apr 15, 2019 | 107.30 | 107.45 | 106.55 | 107.41 | 2,038,082 | -0.02(-0.02%) |
Apr 12, 2019 | 107.91 | 107.94 | 107.12 | 107.43 | 3,142,627 | +0.25(+0.23%) |
Apr 11, 2019 | 106.91 | 107.56 | 106.08 | 107.18 | 3,530,893 | +0.49(+0.46%) |
Apr 10, 2019 | 108.61 | 108.61 | 106.31 | 106.69 | 3,870,899 | -1.31(-1.21%) |
Apr 09, 2019 | 107.44 | 108.26 | 107.04 | 108.00 | 3,015,835 | +0.10(+0.10%) |
Apr 08, 2019 | 107.63 | 108.05 | 106.48 | 107.89 | 5,598,394 | +0.25(+0.23%) |
Apr 05, 2019 | 108.45 | 108.77 | 107.51 | 107.64 | 2,672,718 | -0.61(-0.56%) |
Apr 04, 2019 | 109.18 | 109.25 | 107.75 | 108.25 | 2,640,604 | -0.86(-0.78%) |
Apr 03, 2019 | 108.75 | 109.70 | 108.12 | 109.11 | 4,107,206 | +0.77(+0.71%) |
Apr 02, 2019 | 108.22 | 108.43 | 107.50 | 108.34 | 2,679,188 | +0.32(+0.30%) |
Apr 01, 2019 | 107.73 | 108.23 | 107.01 | 108.02 | 3,094,052 | +0.64(+0.60%) |
Mar 29, 2019 | 105.95 | 107.56 | 105.58 | 107.37 | 5,745,717 | +1.82(+1.73%) |
Mar 28, 2019 | 104.90 | 105.59 | 104.13 | 105.55 | 3,283,237 | +1.15(+1.10%) |
Mar 27, 2019 | 104.43 | 104.87 | 103.27 | 104.40 | 4,102,464 | +0.06(+0.05%) |
Mar 26, 2019 | 103.38 | 104.42 | 103.14 | 104.34 | 3,105,393 | +1.41(+1.37%) |
Mar 25, 2019 | 104.82 | 104.87 | 102.84 | 102.93 | 3,649,437 | -1.89(-1.80%) |
Mar 22, 2019 | 104.58 | 105.69 | 103.93 | 104.82 | 7,235,289 | +0.24(+0.23%) |
Mar 21, 2019 | 100.87 | 104.72 | 100.67 | 104.58 | 5,615,549 | +3.24(+3.20%) |
Mar 20, 2019 | 101.13 | 102.15 | 99.56 | 101.34 | 11,285,190 | +0.14(+0.14%) |
Mar 19, 2019 | 102.04 | 102.04 | 100.40 | 101.20 | 7,033,748 | -1.44(-1.41%) |
Mar 18, 2019 | 106.13 | 106.49 | 101.10 | 102.64 | 17,603,004 | -0.72(-0.70%) |
Mar 15, 2019 | 102.15 | 103.64 | 102.10 | 103.36 | 3,806,040 | +1.04(+1.02%) |
Mar 14, 2019 | 102.05 | 102.76 | 101.49 | 102.32 | 1,994,151 | +0.50(+0.49%) |
Mar 13, 2019 | 101.28 | 102.57 | 101.17 | 101.82 | 2,188,564 | +0.22(+0.21%) |
Mar 12, 2019 | 101.62 | 101.97 | 101.12 | 101.60 | 1,495,704 | +0.31(+0.31%) |
Mar 11, 2019 | 100.51 | 101.35 | 100.18 | 101.29 | 2,453,977 | +1.26(+1.26%) |
Mar 08, 2019 | 99.35 | 100.05 | 99.10 | 100.03 | 1,868,649 | +0.06(+0.06%) |
Mar 07, 2019 | 100.94 | 100.94 | 99.76 | 99.97 | 1,981,564 | -0.90(-0.89%) |
Mar 06, 2019 | 101.43 | 101.43 | 100.70 | 100.87 | 1,316,253 | -0.27(-0.27%) |
Mar 05, 2019 | 101.51 | 101.90 | 101.07 | 101.14 | 1,606,304 | -0.41(-0.40%) |
Mar 04, 2019 | 103.09 | 103.55 | 101.06 | 101.55 | 1,851,200 | -1.01(-0.99%) |
Mar 01, 2019 | 103.14 | 103.59 | 102.03 | 102.56 | 1,855,755 | +0.23(+0.22%) |
Feb 28, 2019 | 101.44 | 102.61 | 101.14 | 102.34 | 3,250,538 | +0.89(+0.88%) |
Feb 27, 2019 | 100.78 | 101.59 | 100.56 | 101.45 | 2,301,564 | +0.38(+0.37%) |
Feb 26, 2019 | 101.18 | 101.50 | 100.70 | 101.07 | 2,916,466 | +0.02(+0.02%) |
Feb 25, 2019 | 101.93 | 101.93 | 100.89 | 101.05 | 1,378,425 | -0.28(-0.28%) |
Feb 22, 2019 | 101.69 | 101.82 | 101.04 | 101.33 | 1,862,096 | -0.03(-0.03%) |
Feb 21, 2019 | 101.38 | 101.93 | 100.80 | 101.36 | 2,412,968 | +0.06(+0.06%) |
Feb 20, 2019 | 102.75 | 102.84 | 101.20 | 101.31 | 3,926,597 | -1.56(-1.52%) |
Feb 19, 2019 | 103.05 | 103.30 | 102.15 | 102.87 | 2,350,438 | -0.21(-0.20%) |
Feb 15, 2019 | 101.49 | 103.37 | 100.94 | 103.07 | 3,394,258 | +2.49(+2.47%) |
Feb 14, 2019 | 100.98 | 101.18 | 100.04 | 100.59 | 3,431,201 | -0.46(-0.46%) |
Feb 13, 2019 | 101.67 | 103.23 | 100.61 | 101.05 | 3,740,918 | +0.23(+0.23%) |
Feb 12, 2019 | 101.06 | 102.60 | 99.32 | 100.82 | 4,142,726 | -2.41(-2.34%) |
Feb 11, 2019 | 103.72 | 104.13 | 103.12 | 103.23 | 1,663,669 | +0.09(+0.09%) |
Feb 08, 2019 | 102.11 | 103.35 | 102.06 | 103.14 | 2,749,921 | +0.31(+0.30%) |
Feb 07, 2019 | 102.95 | 103.14 | 101.73 | 102.83 | 2,979,500 | -0.97(-0.94%) |
Feb 06, 2019 | 103.83 | 103.89 | 103.19 | 103.80 | 1,091,653 | -0.19(-0.18%) |
Feb 05, 2019 | 103.14 | 104.03 | 103.02 | 103.99 | 1,252,444 | +0.88(+0.85%) |
Feb 04, 2019 | 101.63 | 103.11 | 101.17 | 103.11 | 1,354,721 | +1.67(+1.65%) |