Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 161.61 | 162.90 | 155.83 | 156.29 | 1,596,960 | -6.77(-4.15%) |
Jan 30, 2020 | 163.61 | 165.37 | 159.90 | 163.06 | 1,535,520 | +1.13(+0.70%) |
Jan 29, 2020 | 166.29 | 166.85 | 161.87 | 161.93 | 1,091,141 | -3.97(-2.39%) |
Jan 28, 2020 | 162.38 | 166.28 | 161.91 | 165.90 | 994,822 | +5.30(+3.30%) |
Jan 27, 2020 | 164.80 | 165.24 | 160.16 | 160.60 | 1,676,917 | -8.57(-5.07%) |
Jan 24, 2020 | 173.40 | 173.98 | 168.26 | 169.17 | 1,019,110 | -2.97(-1.73%) |
Jan 23, 2020 | 169.57 | 172.25 | 168.91 | 172.14 | 1,119,675 | +2.28(+1.34%) |
Jan 22, 2020 | 169.74 | 172.36 | 169.61 | 169.86 | 1,150,236 | +1.25(+0.74%) |
Jan 21, 2020 | 167.52 | 170.58 | 167.44 | 168.61 | 1,666,368 | +0.08(+0.04%) |
Jan 17, 2020 | 170.56 | 170.59 | 167.25 | 168.54 | 1,701,734 | -2.06(-1.20%) |
Jan 16, 2020 | 169.26 | 171.46 | 168.80 | 170.59 | 1,269,634 | +2.82(+1.68%) |
Jan 15, 2020 | 166.99 | 168.51 | 165.82 | 167.78 | 978,614 | +0.41(+0.25%) |
Jan 14, 2020 | 165.88 | 168.06 | 164.14 | 167.36 | 1,357,018 | +2.24(+1.36%) |
Jan 13, 2020 | 164.05 | 165.12 | 163.47 | 165.12 | 701,978 | +1.97(+1.21%) |
Jan 10, 2020 | 166.35 | 167.31 | 162.15 | 163.15 | 937,242 | -2.34(-1.41%) |
Jan 09, 2020 | 168.24 | 169.19 | 164.97 | 165.48 | 972,337 | -1.11(-0.67%) |
Jan 08, 2020 | 166.44 | 168.47 | 165.51 | 166.60 | 936,923 | +0.22(+0.13%) |
Jan 07, 2020 | 166.10 | 167.63 | 164.36 | 166.38 | 1,208,182 | +1.31(+0.79%) |
Jan 06, 2020 | 166.27 | 167.44 | 164.16 | 165.07 | 1,343,385 | -3.80(-2.25%) |
Jan 03, 2020 | 169.10 | 170.84 | 167.72 | 168.87 | 883,794 | -3.29(-1.91%) |
Jan 02, 2020 | 170.46 | 172.28 | 169.75 | 172.16 | 1,120,841 | +4.15(+2.47%) |
Dec 31, 2019 | 167.28 | 168.33 | 166.25 | 168.01 | 921,865 | -0.19(-0.11%) |
Dec 30, 2019 | 167.87 | 168.72 | 165.24 | 168.20 | 802,167 | -0.14(-0.08%) |
Dec 27, 2019 | 169.03 | 169.46 | 167.25 | 168.34 | 587,393 | -0.22(-0.13%) |
Dec 26, 2019 | 168.40 | 168.60 | 167.04 | 168.56 | 559,800 | +0.60(+0.36%) |
Dec 24, 2019 | 167.65 | 168.03 | 166.23 | 167.95 | 273,176 | +0.94(+0.56%) |
Dec 23, 2019 | 168.66 | 169.02 | 166.81 | 167.01 | 1,027,698 | -0.34(-0.20%) |
Dec 20, 2019 | 166.74 | 167.70 | 164.99 | 167.35 | 2,858,069 | +1.90(+1.15%) |
Dec 19, 2019 | 165.68 | 166.17 | 163.00 | 165.46 | 1,259,596 | +0.19(+0.11%) |
Dec 18, 2019 | 165.87 | 167.35 | 165.27 | 165.27 | 1,607,992 | -0.66(-0.40%) |
Dec 17, 2019 | 162.26 | 166.08 | 162.26 | 165.93 | 1,414,022 | +3.68(+2.27%) |
Dec 16, 2019 | 164.78 | 165.02 | 162.22 | 162.25 | 1,384,924 | +0.77(+0.48%) |
Dec 13, 2019 | 161.20 | 163.22 | 160.42 | 161.48 | 1,222,508 | -0.21(-0.13%) |
Dec 12, 2019 | 157.46 | 162.12 | 157.19 | 161.68 | 1,725,379 | +4.09(+2.60%) |
Dec 11, 2019 | 153.50 | 157.88 | 153.40 | 157.59 | 990,555 | +4.48(+2.93%) |
Dec 10, 2019 | 153.04 | 154.95 | 152.22 | 153.11 | 1,261,843 | +1.41(+0.93%) |
Dec 09, 2019 | 154.02 | 154.24 | 151.47 | 151.71 | 813,179 | -1.90(-1.23%) |
Dec 06, 2019 | 154.17 | 156.08 | 153.56 | 153.60 | 1,049,121 | +1.31(+0.86%) |
Dec 05, 2019 | 151.34 | 153.54 | 150.95 | 152.29 | 1,400,503 | +1.17(+0.77%) |
Dec 04, 2019 | 150.42 | 151.62 | 148.99 | 151.12 | 1,214,022 | +3.66(+2.48%) |
Dec 03, 2019 | 148.99 | 149.94 | 146.69 | 147.46 | 2,113,872 | -4.41(-2.91%) |
Dec 02, 2019 | 154.60 | 154.88 | 151.24 | 151.88 | 1,220,151 | -2.64(-1.71%) |
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,054 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.20 | 1,461,962 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.92 | 153.22 | 2,158,101 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,760 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.45 | 2,412,142 | -2.92(-1.92%) |
Nov 21, 2019 | 156.40 | 157.08 | 150.52 | 152.38 | 3,708,639 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.00 | 163.77 | 1,194,518 | -2.19(-1.32%) |
Nov 19, 2019 | 166.94 | 167.85 | 163.61 | 165.96 | 1,362,138 | -0.95(-0.57%) |
Nov 18, 2019 | 167.46 | 168.01 | 166.65 | 166.91 | 1,128,957 | -0.81(-0.48%) |
Nov 15, 2019 | 168.63 | 169.69 | 167.01 | 167.72 | 1,665,042 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.59 | 165.73 | 878,046 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.43 | 162.48 | 165.49 | 991,313 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.38 | 162.96 | 163.68 | 947,175 | -0.01(-0.01%) |
Nov 11, 2019 | 162.94 | 164.55 | 160.91 | 163.69 | 672,344 | +0.21(+0.13%) |
Nov 08, 2019 | 159.84 | 163.55 | 159.84 | 163.49 | 691,466 | +2.12(+1.31%) |
Nov 07, 2019 | 162.89 | 163.29 | 160.96 | 161.37 | 1,023,525 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.12 | 157.97 | 161.90 | 1,489,666 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.39 | 1,828,053 | -1.91(-1.17%) |
Nov 04, 2019 | 164.02 | 164.63 | 161.84 | 163.31 | 1,115,441 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.48 | 158.85 | 161.81 | 1,558,436 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.63 | 2,765,835 | -3.68(-2.27%) |
Oct 30, 2019 | 161.24 | 163.23 | 158.79 | 162.31 | 1,817,661 | +2.51(+1.57%) |
Oct 29, 2019 | 163.38 | 164.53 | 159.71 | 159.80 | 1,804,677 | -4.22(-2.57%) |
Oct 28, 2019 | 160.49 | 164.46 | 160.49 | 164.02 | 1,690,248 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,862 | +1.13(+0.71%) |
Oct 24, 2019 | 153.90 | 158.55 | 153.40 | 158.35 | 1,958,953 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.23 | 148.53 | 148.95 | 1,215,788 | -3.85(-2.52%) |
Oct 22, 2019 | 153.79 | 154.70 | 152.35 | 152.80 | 1,316,408 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.90 | 1,939,883 | +4.04(+2.70%) |
Oct 18, 2019 | 150.74 | 152.05 | 148.57 | 149.86 | 1,299,496 | -1.71(-1.13%) |
Oct 17, 2019 | 152.69 | 157.61 | 151.13 | 151.57 | 1,719,940 | +1.76(+1.17%) |
Oct 16, 2019 | 150.90 | 152.00 | 149.29 | 149.81 | 1,385,153 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.47 | 149.76 | 152.55 | 943,614 | +3.34(+2.24%) |
Oct 14, 2019 | 149.79 | 151.04 | 148.56 | 149.21 | 1,215,381 | -1.15(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,618 | +2.65(+1.79%) |
Oct 10, 2019 | 148.29 | 149.46 | 146.96 | 147.71 | 953,496 | -0.07(-0.05%) |
Oct 09, 2019 | 147.50 | 149.03 | 146.50 | 147.79 | 1,094,776 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,519 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.66 | 150.34 | 151.14 | 1,039,596 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.36 | 147.78 | 151.19 | 1,272,536 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.98 | 144.23 | 147.30 | 1,385,530 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.80 | 144.17 | 145.50 | 1,693,175 | -3.04(-2.05%) |
Oct 01, 2019 | 150.89 | 152.41 | 148.02 | 148.55 | 980,005 | -1.09(-0.73%) |
Sep 30, 2019 | 150.15 | 150.43 | 147.94 | 149.63 | 1,214,620 | +0.91(+0.61%) |
Sep 27, 2019 | 150.30 | 151.39 | 147.79 | 148.72 | 1,554,813 | -3.26(-2.14%) |
Sep 26, 2019 | 150.98 | 152.66 | 150.09 | 151.98 | 1,364,855 | +1.28(+0.85%) |
Sep 25, 2019 | 146.72 | 151.02 | 146.56 | 150.70 | 1,313,077 | +3.84(+2.61%) |
Sep 24, 2019 | 149.50 | 150.67 | 145.96 | 146.87 | 1,839,230 | -1.01(-0.69%) |
Sep 23, 2019 | 145.65 | 148.87 | 145.65 | 147.88 | 1,196,491 | +1.95(+1.34%) |
Sep 20, 2019 | 148.28 | 148.78 | 144.87 | 145.93 | 3,397,232 | -1.62(-1.09%) |
Sep 19, 2019 | 148.85 | 149.49 | 146.83 | 147.54 | 1,485,313 | -0.71(-0.48%) |
Sep 18, 2019 | 143.20 | 148.36 | 142.36 | 148.25 | 2,914,595 | +5.05(+3.53%) |
Sep 17, 2019 | 143.78 | 146.19 | 140.92 | 143.21 | 2,284,961 | +1.32(+0.93%) |
Sep 16, 2019 | 139.60 | 142.57 | 138.94 | 141.88 | 1,270,418 | +0.82(+0.58%) |
Sep 13, 2019 | 140.37 | 142.31 | 138.70 | 141.07 | 2,003,004 | +0.67(+0.47%) |
Sep 12, 2019 | 143.05 | 143.37 | 140.19 | 140.40 | 2,431,827 | -0.98(-0.69%) |
Sep 11, 2019 | 140.77 | 141.49 | 139.48 | 141.38 | 2,973,236 | +1.78(+1.28%) |
Sep 10, 2019 | 140.55 | 140.55 | 137.07 | 139.59 | 2,009,454 | -1.65(-1.17%) |
Sep 09, 2019 | 142.63 | 143.36 | 139.39 | 141.25 | 2,393,170 | -0.44(-0.31%) |
Sep 06, 2019 | 141.56 | 143.13 | 141.32 | 141.69 | 2,115,531 | -0.02(-0.01%) |
Sep 05, 2019 | 144.22 | 145.77 | 141.63 | 141.70 | 2,747,467 | +0.33(+0.23%) |
Sep 04, 2019 | 142.25 | 142.64 | 140.74 | 141.38 | 2,112,550 | +0.68(+0.48%) |
Sep 03, 2019 | 140.26 | 141.13 | 138.33 | 140.70 | 2,364,454 | +1.91(+1.37%) |
Aug 30, 2019 | 138.87 | 139.62 | 138.03 | 138.79 | 1,940,027 | +1.43(+1.04%) |
Aug 29, 2019 | 136.69 | 138.39 | 136.16 | 137.36 | 1,231,398 | +2.64(+1.96%) |
Aug 28, 2019 | 132.47 | 135.18 | 131.43 | 134.72 | 1,061,962 | +1.07(+0.80%) |
Aug 27, 2019 | 133.69 | 134.13 | 131.95 | 133.65 | 1,311,036 | +1.06(+0.80%) |
Aug 26, 2019 | 132.32 | 133.18 | 131.28 | 132.59 | 1,087,776 | +2.00(+1.53%) |
Aug 23, 2019 | 133.50 | 135.44 | 130.03 | 130.59 | 2,012,701 | -4.14(-3.07%) |
Aug 22, 2019 | 133.87 | 135.62 | 132.58 | 134.73 | 1,420,861 | +1.57(+1.18%) |
Aug 21, 2019 | 132.90 | 133.96 | 131.74 | 133.16 | 891,100 | +1.44(+1.09%) |
Aug 20, 2019 | 131.63 | 133.38 | 130.64 | 131.73 | 1,233,321 | +0.01(+0.01%) |
Aug 19, 2019 | 129.50 | 133.07 | 128.75 | 131.72 | 1,819,399 | +3.98(+3.11%) |
Aug 16, 2019 | 124.76 | 128.18 | 124.00 | 127.74 | 1,471,803 | +3.83(+3.09%) |
Aug 15, 2019 | 123.24 | 124.90 | 122.87 | 123.91 | 868,943 | +0.87(+0.71%) |
Aug 14, 2019 | 123.78 | 125.78 | 122.40 | 123.04 | 1,227,474 | -3.15(-2.50%) |
Aug 13, 2019 | 123.70 | 127.97 | 123.45 | 126.19 | 2,104,714 | +0.95(+0.76%) |
Aug 12, 2019 | 125.99 | 126.83 | 124.52 | 125.24 | 1,009,287 | -1.76(-1.39%) |
Aug 09, 2019 | 127.25 | 128.10 | 125.08 | 127.00 | 1,098,972 | -1.16(-0.90%) |
Aug 08, 2019 | 126.86 | 128.45 | 125.74 | 128.16 | 1,665,449 | +2.98(+2.38%) |
Aug 07, 2019 | 125.20 | 126.56 | 124.55 | 125.18 | 1,530,086 | -1.40(-1.11%) |
Aug 06, 2019 | 123.07 | 131.37 | 122.36 | 126.58 | 3,582,745 | +8.57(+7.26%) |
Aug 05, 2019 | 121.41 | 122.22 | 116.83 | 118.02 | 3,726,092 | -6.33(-5.09%) |
Aug 02, 2019 | 126.10 | 126.36 | 122.71 | 124.34 | 2,431,755 | -3.30(-2.58%) |
Aug 01, 2019 | 127.40 | 134.34 | 126.33 | 127.64 | 3,009,886 | +0.42(+0.33%) |
Jul 31, 2019 | 130.26 | 130.37 | 125.40 | 127.22 | 1,426,332 | -3.43(-2.63%) |
Jul 30, 2019 | 128.91 | 131.43 | 128.79 | 130.65 | 659,131 | +0.46(+0.35%) |
Jul 29, 2019 | 129.76 | 130.48 | 129.34 | 130.20 | 988,495 | +0.06(+0.04%) |
Jul 26, 2019 | 130.98 | 132.00 | 129.96 | 130.14 | 1,142,155 | -0.23(-0.18%) |
Jul 25, 2019 | 131.63 | 132.59 | 129.89 | 130.37 | 1,700,722 | -2.75(-2.07%) |
Jul 24, 2019 | 130.54 | 133.13 | 130.44 | 133.13 | 1,453,211 | +2.31(+1.77%) |
Jul 23, 2019 | 128.28 | 131.31 | 127.73 | 130.81 | 1,845,459 | +2.82(+2.20%) |
Jul 22, 2019 | 124.78 | 128.10 | 123.92 | 127.99 | 1,903,511 | +4.84(+3.93%) |
Jul 19, 2019 | 124.61 | 125.01 | 122.89 | 123.15 | 1,255,310 | -1.35(-1.09%) |
Jul 18, 2019 | 117.12 | 124.90 | 117.12 | 124.50 | 2,685,533 | +7.39(+6.31%) |
Jul 17, 2019 | 115.67 | 117.58 | 114.50 | 117.11 | 1,767,708 | +2.79(+2.44%) |
Jul 16, 2019 | 114.89 | 115.13 | 113.48 | 114.32 | 970,298 | -0.97(-0.84%) |
Jul 15, 2019 | 114.83 | 115.60 | 114.30 | 115.29 | 915,931 | +0.58(+0.50%) |
Jul 12, 2019 | 112.31 | 114.84 | 112.31 | 114.71 | 1,513,444 | +2.67(+2.38%) |
Jul 11, 2019 | 111.54 | 112.18 | 110.25 | 112.04 | 1,671,447 | +0.42(+0.38%) |
Jul 10, 2019 | 110.81 | 112.69 | 110.49 | 111.62 | 1,148,551 | +1.71(+1.55%) |
Jul 09, 2019 | 108.38 | 110.08 | 108.16 | 109.92 | 926,069 | +0.40(+0.37%) |
Jul 08, 2019 | 109.08 | 110.08 | 108.92 | 109.52 | 1,186,473 | -0.51(-0.47%) |
Jul 05, 2019 | 109.72 | 110.26 | 108.56 | 110.03 | 996,533 | -1.08(-0.97%) |
Jul 03, 2019 | 111.93 | 111.93 | 110.51 | 111.11 | 1,281,134 | -0.53(-0.48%) |
Jul 02, 2019 | 113.26 | 113.26 | 110.83 | 111.64 | 1,551,386 | -0.94(-0.84%) |
Jul 01, 2019 | 113.70 | 115.19 | 112.15 | 112.59 | 1,554,377 | +2.28(+2.07%) |
Jun 28, 2019 | 111.00 | 111.72 | 109.89 | 110.31 | 1,314,352 | +0.43(+0.39%) |
Jun 27, 2019 | 109.49 | 111.27 | 109.37 | 109.88 | 944,730 | +0.83(+0.76%) |
Jun 26, 2019 | 107.29 | 109.28 | 106.25 | 109.05 | 1,517,980 | +3.53(+3.34%) |
Jun 25, 2019 | 106.14 | 107.56 | 105.42 | 105.52 | 1,690,718 | -0.14(-0.13%) |
Jun 24, 2019 | 106.70 | 106.92 | 105.62 | 105.66 | 1,432,325 | -0.66(-0.62%) |
Jun 21, 2019 | 106.56 | 107.32 | 105.47 | 106.32 | 2,895,518 | +0.13(+0.12%) |
Jun 20, 2019 | 106.63 | 107.17 | 105.43 | 106.19 | 971,244 | +1.43(+1.36%) |
Jun 19, 2019 | 104.48 | 105.47 | 103.76 | 104.77 | 1,272,492 | +0.61(+0.58%) |
Jun 18, 2019 | 102.23 | 105.36 | 101.55 | 104.16 | 2,110,738 | +3.43(+3.41%) |
Jun 17, 2019 | 102.41 | 102.57 | 100.69 | 100.72 | 1,752,404 | -1.65(-1.61%) |
Jun 14, 2019 | 101.59 | 103.03 | 100.50 | 102.38 | 1,276,098 | -1.16(-1.12%) |
Jun 13, 2019 | 103.40 | 104.20 | 102.57 | 103.53 | 1,151,368 | +0.78(+0.76%) |
Jun 12, 2019 | 104.88 | 106.24 | 102.57 | 102.75 | 1,898,208 | -3.85(-3.62%) |
Jun 11, 2019 | 107.45 | 108.39 | 105.84 | 106.60 | 1,605,209 | +0.72(+0.68%) |
Jun 10, 2019 | 103.45 | 106.55 | 102.35 | 105.89 | 1,624,987 | +3.77(+3.69%) |
Jun 07, 2019 | 101.40 | 102.55 | 100.69 | 102.11 | 1,175,159 | +1.46(+1.45%) |
Jun 06, 2019 | 99.42 | 101.11 | 98.79 | 100.66 | 2,077,772 | +1.45(+1.46%) |
Jun 05, 2019 | 99.38 | 100.42 | 97.48 | 99.21 | 1,777,382 | +0.92(+0.94%) |
Jun 04, 2019 | 96.21 | 98.41 | 95.18 | 98.29 | 2,222,633 | +3.30(+3.48%) |
Jun 03, 2019 | 96.83 | 97.78 | 94.57 | 94.98 | 2,060,993 | -1.20(-1.25%) |
May 31, 2019 | 96.03 | 97.68 | 95.81 | 96.19 | 1,471,225 | -1.33(-1.37%) |
May 30, 2019 | 96.93 | 98.47 | 96.67 | 97.52 | 1,904,989 | +1.04(+1.07%) |
May 29, 2019 | 95.12 | 96.80 | 95.11 | 96.49 | 2,032,831 | +0.61(+0.63%) |
May 28, 2019 | 98.21 | 98.21 | 95.56 | 95.88 | 2,758,478 | -1.00(-1.03%) |
May 24, 2019 | 98.14 | 98.67 | 96.74 | 96.88 | 1,079,363 | -0.67(-0.69%) |
May 23, 2019 | 97.31 | 97.92 | 96.05 | 97.55 | 1,525,019 | -1.27(-1.28%) |
May 22, 2019 | 98.67 | 99.52 | 98.10 | 98.82 | 1,345,633 | -0.88(-0.88%) |
May 21, 2019 | 99.88 | 101.16 | 99.49 | 99.70 | 1,862,379 | +1.14(+1.16%) |
May 20, 2019 | 98.57 | 100.11 | 98.04 | 98.56 | 2,306,473 | -2.79(-2.75%) |
May 17, 2019 | 100.53 | 102.95 | 100.18 | 101.35 | 1,872,410 | -0.17(-0.17%) |
May 16, 2019 | 102.40 | 102.67 | 101.18 | 101.52 | 2,096,777 | -1.47(-1.42%) |
May 15, 2019 | 101.53 | 103.74 | 101.11 | 102.98 | 2,637,211 | +0.73(+0.71%) |
May 14, 2019 | 101.98 | 103.50 | 101.05 | 102.25 | 2,142,968 | +1.39(+1.38%) |
May 13, 2019 | 102.14 | 103.28 | 100.28 | 100.86 | 2,120,283 | -4.81(-4.55%) |
May 10, 2019 | 105.74 | 107.67 | 103.68 | 105.67 | 2,301,241 | -0.10(-0.10%) |
May 09, 2019 | 105.03 | 106.30 | 102.97 | 105.78 | 2,968,342 | -0.39(-0.37%) |
May 08, 2019 | 107.74 | 108.46 | 105.86 | 106.17 | 2,493,747 | -2.23(-2.06%) |
May 07, 2019 | 110.80 | 110.99 | 106.04 | 108.40 | 4,951,733 | -7.09(-6.14%) |
May 06, 2019 | 115.93 | 116.42 | 114.80 | 115.49 | 1,572,718 | -3.58(-3.01%) |
May 03, 2019 | 119.11 | 119.59 | 118.26 | 119.07 | 1,357,029 | +0.28(+0.23%) |
May 02, 2019 | 116.83 | 119.49 | 116.45 | 118.79 | 1,593,169 | +2.05(+1.75%) |
May 01, 2019 | 119.03 | 119.47 | 116.73 | 116.74 | 890,929 | -1.41(-1.19%) |
Apr 30, 2019 | 116.82 | 118.29 | 116.51 | 118.15 | 1,208,335 | +1.33(+1.13%) |
Apr 29, 2019 | 116.42 | 117.19 | 115.61 | 116.82 | 1,317,109 | +0.24(+0.21%) |
Apr 26, 2019 | 115.19 | 116.67 | 114.26 | 116.58 | 1,291,319 | +0.35(+0.30%) |
Apr 25, 2019 | 117.81 | 118.83 | 114.87 | 116.23 | 1,408,871 | -0.21(-0.18%) |
Apr 24, 2019 | 114.48 | 118.09 | 114.02 | 116.44 | 1,281,398 | +2.30(+2.01%) |
Apr 23, 2019 | 114.26 | 114.77 | 113.61 | 114.14 | 1,304,356 | +0.08(+0.07%) |
Apr 22, 2019 | 114.70 | 114.70 | 113.76 | 114.06 | 700,007 | -1.05(-0.91%) |
Apr 18, 2019 | 115.28 | 115.46 | 114.21 | 115.11 | 1,165,834 | +0.44(+0.39%) |
Apr 17, 2019 | 116.31 | 116.63 | 113.49 | 114.66 | 1,519,906 | -0.58(-0.51%) |
Apr 16, 2019 | 113.81 | 115.40 | 113.69 | 115.25 | 2,095,952 | +1.95(+1.72%) |
Apr 15, 2019 | 114.48 | 114.54 | 112.33 | 113.30 | 1,427,106 | -1.09(-0.96%) |
Apr 12, 2019 | 115.08 | 115.39 | 113.18 | 114.39 | 1,401,806 | +0.48(+0.42%) |
Apr 11, 2019 | 115.06 | 115.28 | 113.29 | 113.91 | 1,119,081 | -0.40(-0.35%) |
Apr 10, 2019 | 112.97 | 114.57 | 112.84 | 114.31 | 1,144,270 | +1.12(+0.99%) |
Apr 09, 2019 | 113.33 | 114.52 | 112.34 | 113.19 | 1,675,918 | -2.40(-2.08%) |
Apr 08, 2019 | 114.92 | 115.76 | 114.17 | 115.59 | 999,653 | +0.35(+0.31%) |
Apr 05, 2019 | 115.45 | 116.31 | 114.75 | 115.24 | 1,236,075 | +0.33(+0.28%) |
Apr 04, 2019 | 114.93 | 116.09 | 114.09 | 114.91 | 969,025 | -0.08(-0.07%) |
Apr 03, 2019 | 114.28 | 115.10 | 113.70 | 114.99 | 2,115,746 | +1.97(+1.74%) |
Apr 02, 2019 | 113.74 | 113.89 | 112.36 | 113.02 | 964,930 | -0.19(-0.17%) |
Apr 01, 2019 | 111.11 | 113.31 | 110.67 | 113.22 | 1,355,912 | +2.55(+2.30%) |
Mar 29, 2019 | 110.06 | 110.85 | 109.47 | 110.67 | 1,315,920 | +1.80(+1.65%) |
Mar 28, 2019 | 109.88 | 110.36 | 107.91 | 108.87 | 872,370 | -0.58(-0.53%) |
Mar 27, 2019 | 111.37 | 112.01 | 108.16 | 109.46 | 1,590,753 | -1.80(-1.62%) |
Mar 26, 2019 | 111.78 | 112.38 | 110.52 | 111.25 | 1,165,204 | +0.59(+0.54%) |
Mar 25, 2019 | 111.45 | 112.14 | 110.09 | 110.66 | 941,317 | -1.05(-0.94%) |
Mar 22, 2019 | 113.95 | 114.86 | 111.51 | 111.71 | 1,718,810 | -3.03(-2.64%) |
Mar 21, 2019 | 111.34 | 115.55 | 111.20 | 114.74 | 1,601,851 | +3.59(+3.23%) |
Mar 20, 2019 | 111.52 | 112.03 | 110.33 | 111.15 | 1,404,573 | -0.21(-0.19%) |
Mar 19, 2019 | 111.21 | 112.13 | 111.00 | 111.36 | 1,355,254 | +0.26(+0.23%) |
Mar 18, 2019 | 111.11 | 112.77 | 110.62 | 111.11 | 1,848,800 | +0.24(+0.22%) |
Mar 15, 2019 | 109.45 | 111.51 | 109.22 | 110.86 | 3,182,765 | +2.25(+2.07%) |
Mar 14, 2019 | 108.26 | 109.94 | 108.01 | 108.61 | 1,563,452 | +0.29(+0.26%) |
Mar 13, 2019 | 108.80 | 109.57 | 107.67 | 108.33 | 1,743,675 | +0.20(+0.18%) |
Mar 12, 2019 | 108.83 | 109.20 | 107.67 | 108.13 | 1,518,451 | -0.24(-0.22%) |
Mar 11, 2019 | 106.42 | 108.73 | 106.30 | 108.37 | 1,560,380 | +2.76(+2.62%) |
Mar 08, 2019 | 104.76 | 105.95 | 104.18 | 105.61 | 1,515,422 | -0.63(-0.59%) |
Mar 07, 2019 | 106.63 | 107.18 | 105.00 | 106.24 | 1,851,689 | +0.12(+0.11%) |
Mar 06, 2019 | 106.98 | 107.27 | 105.82 | 106.12 | 1,850,466 | -0.69(-0.64%) |
Mar 05, 2019 | 107.41 | 108.30 | 106.81 | 106.81 | 1,559,308 | -1.36(-1.26%) |
Mar 04, 2019 | 108.38 | 109.13 | 106.85 | 108.17 | 1,474,887 | +0.86(+0.80%) |
Mar 01, 2019 | 108.10 | 109.02 | 106.77 | 107.31 | 1,374,400 | +0.27(+0.25%) |
Feb 28, 2019 | 105.82 | 107.20 | 105.38 | 107.04 | 1,730,721 | +0.55(+0.51%) |
Feb 27, 2019 | 107.07 | 107.30 | 104.45 | 106.49 | 2,262,691 | -1.13(-1.05%) |
Feb 26, 2019 | 107.35 | 108.02 | 107.22 | 107.62 | 1,562,267 | +0.33(+0.31%) |
Feb 25, 2019 | 108.00 | 108.85 | 107.21 | 107.29 | 1,553,073 | +1.18(+1.11%) |
Feb 22, 2019 | 105.55 | 107.10 | 104.79 | 106.11 | 4,356,368 | +1.39(+1.33%) |
Feb 21, 2019 | 106.32 | 106.32 | 103.50 | 104.72 | 2,810,553 | +0.11(+0.11%) |
Feb 20, 2019 | 100.79 | 105.03 | 100.62 | 104.61 | 3,261,057 | +4.27(+4.26%) |
Feb 19, 2019 | 100.56 | 102.23 | 100.19 | 100.34 | 6,793,135 | +0.06(+0.06%) |
Feb 15, 2019 | 100.34 | 100.34 | 98.55 | 100.27 | 1,512,293 | +0.97(+0.98%) |
Feb 14, 2019 | 98.94 | 100.55 | 98.71 | 99.30 | 1,093,637 | +0.01(+0.01%) |
Feb 13, 2019 | 98.96 | 99.86 | 98.77 | 99.29 | 1,168,879 | +0.63(+0.63%) |
Feb 12, 2019 | 98.30 | 99.08 | 97.93 | 98.66 | 821,398 | +1.45(+1.50%) |
Feb 11, 2019 | 97.72 | 98.11 | 96.87 | 97.21 | 1,136,712 | +0.02(+0.02%) |
Feb 08, 2019 | 95.53 | 97.20 | 95.21 | 97.19 | 966,794 | +0.11(+0.11%) |
Feb 07, 2019 | 98.13 | 98.61 | 96.45 | 97.08 | 1,604,555 | -2.15(-2.17%) |
Feb 06, 2019 | 98.47 | 100.45 | 98.46 | 99.23 | 2,165,468 | +0.96(+0.97%) |
Feb 05, 2019 | 98.46 | 98.90 | 97.47 | 98.28 | 1,047,469 | -0.23(-0.23%) |
Feb 04, 2019 | 98.48 | 98.75 | 97.34 | 98.51 | 1,627,142 | +0.06(+0.07%) |