Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 140.40 | 141.07 | 139.69 | 139.85 | 530,561 | -1.20(-0.85%) |
Nov 27, 2019 | 139.96 | 141.50 | 138.89 | 141.05 | 1,229,840 | +0.47(+0.34%) |
Nov 26, 2019 | 147.36 | 147.62 | 139.97 | 140.58 | 2,303,183 | -7.20(-4.87%) |
Nov 25, 2019 | 147.41 | 148.26 | 146.31 | 147.78 | 1,300,514 | +0.64(+0.43%) |
Nov 22, 2019 | 147.38 | 149.25 | 146.05 | 147.15 | 1,601,551 | +0.34(+0.23%) |
Nov 21, 2019 | 145.22 | 147.34 | 144.43 | 146.81 | 1,549,870 | +1.50(+1.04%) |
Nov 20, 2019 | 144.36 | 146.62 | 143.79 | 145.30 | 1,877,419 | +0.43(+0.30%) |
Nov 19, 2019 | 144.39 | 145.86 | 144.02 | 144.87 | 1,125,900 | +0.64(+0.44%) |
Nov 18, 2019 | 143.03 | 144.55 | 142.70 | 144.23 | 1,420,601 | +1.22(+0.86%) |
Nov 15, 2019 | 139.31 | 143.50 | 139.10 | 143.01 | 1,104,554 | +3.54(+2.54%) |
Nov 14, 2019 | 140.48 | 141.49 | 138.90 | 139.47 | 1,730,932 | -1.01(-0.72%) |
Nov 13, 2019 | 138.67 | 141.94 | 137.57 | 140.48 | 1,627,629 | +0.84(+0.60%) |
Nov 12, 2019 | 136.39 | 140.73 | 136.05 | 139.64 | 2,395,403 | +4.33(+3.20%) |
Nov 11, 2019 | 133.97 | 135.36 | 132.88 | 135.31 | 1,375,352 | +0.13(+0.10%) |
Nov 08, 2019 | 131.87 | 135.32 | 131.53 | 135.18 | 975,948 | +2.79(+2.10%) |
Nov 07, 2019 | 132.97 | 135.48 | 131.93 | 132.39 | 1,196,225 | +1.60(+1.22%) |
Nov 06, 2019 | 133.09 | 133.81 | 130.44 | 130.79 | 1,251,953 | -2.04(-1.54%) |
Nov 05, 2019 | 133.22 | 137.57 | 132.72 | 132.84 | 3,183,288 | +0.16(+0.12%) |
Nov 04, 2019 | 132.36 | 133.32 | 129.30 | 132.67 | 1,382,431 | +0.47(+0.36%) |
Nov 01, 2019 | 129.22 | 132.62 | 129.01 | 132.20 | 2,469,637 | +3.96(+3.09%) |
Oct 31, 2019 | 130.60 | 131.89 | 126.75 | 128.24 | 2,493,844 | -3.66(-2.77%) |
Oct 30, 2019 | 137.33 | 139.81 | 131.08 | 131.89 | 3,218,383 | -12.16(-8.44%) |
Oct 29, 2019 | 140.43 | 144.15 | 139.64 | 144.05 | 1,387,638 | +3.78(+2.69%) |
Oct 28, 2019 | 140.98 | 141.61 | 140.06 | 140.27 | 1,166,333 | -0.46(-0.33%) |
Oct 25, 2019 | 139.82 | 141.55 | 138.86 | 140.73 | 1,220,506 | +0.35(+0.25%) |
Oct 24, 2019 | 141.52 | 141.68 | 138.74 | 140.39 | 1,857,744 | -0.44(-0.32%) |
Oct 23, 2019 | 140.52 | 142.17 | 139.54 | 140.83 | 1,468,349 | -0.83(-0.59%) |
Oct 22, 2019 | 141.37 | 142.80 | 139.66 | 141.66 | 1,086,724 | -0.41(-0.29%) |
Oct 21, 2019 | 144.43 | 147.81 | 139.23 | 142.07 | 3,758,161 | -4.73(-3.23%) |
Oct 18, 2019 | 144.28 | 147.07 | 143.98 | 146.81 | 3,512,378 | +1.69(+1.16%) |
Oct 17, 2019 | 139.98 | 145.65 | 139.88 | 145.12 | 2,765,839 | +5.47(+3.91%) |
Oct 16, 2019 | 140.37 | 143.24 | 136.91 | 139.65 | 4,179,861 | +6.43(+4.83%) |
Oct 15, 2019 | 131.04 | 133.67 | 130.31 | 133.22 | 1,402,153 | +3.92(+3.03%) |
Oct 14, 2019 | 129.91 | 130.35 | 128.91 | 129.30 | 1,215,500 | -0.62(-0.47%) |
Oct 11, 2019 | 128.99 | 131.30 | 128.63 | 129.91 | 939,233 | +1.86(+1.45%) |
Oct 10, 2019 | 127.32 | 129.62 | 126.52 | 128.05 | 921,602 | +0.56(+0.44%) |
Oct 09, 2019 | 126.18 | 127.99 | 125.37 | 127.50 | 1,039,993 | +1.89(+1.50%) |
Oct 08, 2019 | 124.93 | 126.76 | 124.35 | 125.61 | 1,397,788 | +0.04(+0.03%) |
Oct 07, 2019 | 125.90 | 126.25 | 124.65 | 125.57 | 2,061,542 | -0.43(-0.34%) |
Oct 04, 2019 | 125.69 | 126.69 | 123.67 | 126.00 | 1,806,801 | -0.41(-0.32%) |
Oct 03, 2019 | 126.38 | 127.53 | 123.95 | 126.41 | 1,589,855 | +0.01(+0.01%) |
Oct 02, 2019 | 129.81 | 130.75 | 125.86 | 126.40 | 2,387,379 | -4.54(-3.47%) |
Oct 01, 2019 | 132.52 | 133.44 | 130.52 | 130.94 | 1,392,163 | -0.83(-0.63%) |
Sep 30, 2019 | 130.68 | 133.05 | 130.14 | 131.77 | 2,089,927 | +1.09(+0.83%) |
Sep 27, 2019 | 134.71 | 134.71 | 126.69 | 130.68 | 3,712,442 | -3.51(-2.62%) |
Sep 26, 2019 | 137.76 | 138.00 | 132.78 | 134.19 | 1,414,977 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.59 | 134.68 | 137.20 | 1,764,203 | +1.92(+1.42%) |
Sep 24, 2019 | 138.46 | 139.78 | 135.17 | 135.29 | 1,560,882 | -2.53(-1.83%) |
Sep 23, 2019 | 141.28 | 141.28 | 134.92 | 137.81 | 1,811,636 | -3.75(-2.65%) |
Sep 20, 2019 | 141.80 | 143.32 | 140.99 | 141.56 | 3,040,064 | +1.08(+0.77%) |
Sep 19, 2019 | 139.45 | 142.01 | 139.12 | 140.48 | 961,936 | +1.91(+1.38%) |
Sep 18, 2019 | 138.43 | 138.88 | 137.30 | 138.57 | 1,037,789 | -0.03(-0.02%) |
Sep 17, 2019 | 139.48 | 140.46 | 138.53 | 138.60 | 860,767 | -0.40(-0.28%) |
Sep 16, 2019 | 137.10 | 139.15 | 135.85 | 139.00 | 1,141,894 | +0.61(+0.44%) |
Sep 13, 2019 | 140.97 | 142.31 | 137.64 | 138.39 | 1,984,463 | -2.48(-1.76%) |
Sep 12, 2019 | 143.26 | 143.81 | 140.69 | 140.87 | 1,140,944 | -2.34(-1.64%) |
Sep 11, 2019 | 138.71 | 143.86 | 136.68 | 143.21 | 2,074,852 | +5.49(+3.98%) |
Sep 10, 2019 | 138.02 | 138.12 | 134.59 | 137.72 | 2,158,912 | -0.92(-0.66%) |
Sep 09, 2019 | 138.64 | 140.01 | 137.17 | 138.64 | 1,518,001 | +0.18(+0.13%) |
Sep 06, 2019 | 136.95 | 138.88 | 136.44 | 138.46 | 1,258,050 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.09 | 136.16 | 136.31 | 1,096,332 | +0.80(+0.59%) |
Sep 04, 2019 | 135.57 | 136.58 | 134.05 | 135.51 | 830,418 | +1.34(+1.00%) |
Sep 03, 2019 | 132.66 | 134.59 | 130.92 | 134.17 | 2,312,068 | +0.85(+0.64%) |
Aug 30, 2019 | 133.70 | 134.01 | 131.74 | 133.32 | 1,411,547 | +0.69(+0.52%) |
Aug 29, 2019 | 133.90 | 134.30 | 131.93 | 132.62 | 1,626,848 | -0.13(-0.10%) |
Aug 28, 2019 | 132.76 | 133.62 | 131.64 | 132.76 | 1,444,889 | -0.62(-0.47%) |
Aug 27, 2019 | 141.56 | 142.27 | 132.96 | 133.38 | 2,773,669 | -8.01(-5.66%) |
Aug 26, 2019 | 140.49 | 141.99 | 139.99 | 141.39 | 1,465,226 | +2.14(+1.54%) |
Aug 23, 2019 | 141.17 | 144.99 | 138.40 | 139.25 | 2,244,299 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.39 | 141.68 | 142.04 | 1,934,675 | +1.22(+0.87%) |
Aug 21, 2019 | 139.38 | 142.91 | 139.26 | 140.82 | 2,256,555 | +1.64(+1.18%) |
Aug 20, 2019 | 140.35 | 142.23 | 138.89 | 139.18 | 2,090,367 | -1.13(-0.81%) |
Aug 19, 2019 | 141.01 | 142.77 | 140.22 | 140.31 | 1,567,554 | +0.64(+0.46%) |
Aug 16, 2019 | 136.62 | 140.10 | 136.50 | 139.67 | 1,309,131 | +3.86(+2.85%) |
Aug 15, 2019 | 136.11 | 137.09 | 135.34 | 135.81 | 1,376,008 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.04 | 135.67 | 136.37 | 1,556,568 | -4.28(-3.04%) |
Aug 13, 2019 | 137.52 | 141.90 | 136.74 | 140.65 | 1,939,274 | +3.48(+2.54%) |
Aug 12, 2019 | 134.50 | 137.73 | 133.91 | 137.17 | 1,217,507 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.14 | 133.80 | 134.77 | 1,561,075 | -0.30(-0.22%) |
Aug 08, 2019 | 134.13 | 136.20 | 133.16 | 135.07 | 2,112,751 | +1.24(+0.93%) |
Aug 07, 2019 | 132.14 | 134.17 | 127.91 | 133.83 | 2,803,711 | +0.20(+0.15%) |
Aug 06, 2019 | 139.06 | 142.23 | 128.93 | 133.62 | 5,030,384 | -5.44(-3.91%) |
Aug 05, 2019 | 140.85 | 141.54 | 138.59 | 139.06 | 1,670,184 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.67 | 139.56 | 142.40 | 1,319,637 | -0.11(-0.08%) |
Aug 01, 2019 | 139.13 | 144.19 | 137.73 | 142.52 | 3,008,629 | +8.94(+6.69%) |
Jul 31, 2019 | 136.59 | 137.05 | 132.42 | 133.58 | 1,803,653 | -3.43(-2.50%) |
Jul 30, 2019 | 134.59 | 137.71 | 133.72 | 137.01 | 941,652 | +1.19(+0.88%) |
Jul 29, 2019 | 133.57 | 136.02 | 133.43 | 135.82 | 1,022,982 | +2.24(+1.68%) |
Jul 26, 2019 | 133.37 | 133.91 | 132.28 | 133.58 | 876,290 | +0.80(+0.60%) |
Jul 25, 2019 | 134.94 | 135.89 | 132.42 | 132.78 | 1,142,388 | -2.16(-1.60%) |
Jul 24, 2019 | 133.14 | 135.45 | 132.59 | 134.94 | 983,224 | +2.17(+1.64%) |
Jul 23, 2019 | 133.46 | 133.68 | 131.97 | 132.77 | 912,028 | -0.62(-0.47%) |
Jul 22, 2019 | 134.04 | 134.86 | 132.62 | 133.39 | 653,133 | -0.13(-0.10%) |
Jul 19, 2019 | 134.52 | 134.70 | 132.58 | 133.53 | 851,429 | -0.75(-0.56%) |
Jul 18, 2019 | 132.51 | 134.48 | 131.24 | 134.28 | 1,039,223 | +1.01(+0.76%) |
Jul 17, 2019 | 136.34 | 136.74 | 132.83 | 133.27 | 1,578,929 | -4.16(-3.03%) |
Jul 16, 2019 | 137.25 | 137.68 | 133.96 | 137.43 | 1,596,713 | +0.23(+0.17%) |
Jul 15, 2019 | 139.25 | 139.38 | 135.96 | 137.20 | 1,383,183 | -1.81(-1.30%) |
Jul 12, 2019 | 138.46 | 140.69 | 137.31 | 139.01 | 1,582,295 | +0.75(+0.54%) |
Jul 11, 2019 | 140.27 | 142.50 | 136.26 | 138.26 | 2,295,449 | +2.70(+1.99%) |
Jul 10, 2019 | 134.45 | 135.59 | 132.94 | 135.56 | 698,707 | +1.70(+1.27%) |
Jul 09, 2019 | 134.17 | 135.76 | 133.62 | 133.85 | 1,199,164 | -1.19(-0.88%) |
Jul 08, 2019 | 134.13 | 135.30 | 132.35 | 135.05 | 1,082,245 | +0.43(+0.32%) |
Jul 05, 2019 | 135.16 | 138.19 | 133.67 | 134.61 | 1,031,805 | -0.68(-0.50%) |
Jul 03, 2019 | 131.69 | 136.81 | 130.87 | 135.30 | 1,637,532 | +4.69(+3.59%) |
Jul 02, 2019 | 128.77 | 131.00 | 127.03 | 130.61 | 1,200,774 | +1.56(+1.21%) |
Jul 01, 2019 | 129.78 | 130.18 | 128.09 | 129.05 | 851,971 | -0.14(-0.11%) |
Jun 28, 2019 | 128.66 | 129.74 | 127.60 | 129.19 | 3,320,626 | +0.45(+0.35%) |
Jun 27, 2019 | 125.96 | 128.88 | 125.78 | 128.74 | 1,123,896 | +3.59(+2.87%) |
Jun 26, 2019 | 126.66 | 126.83 | 124.46 | 125.16 | 1,383,458 | -1.55(-1.22%) |
Jun 25, 2019 | 126.71 | 128.12 | 125.32 | 126.70 | 1,093,218 | +0.64(+0.51%) |
Jun 24, 2019 | 128.12 | 128.26 | 125.22 | 126.06 | 961,783 | -1.86(-1.45%) |
Jun 21, 2019 | 129.25 | 129.25 | 127.23 | 127.91 | 2,035,732 | -1.34(-1.03%) |
Jun 20, 2019 | 130.50 | 130.50 | 127.82 | 129.25 | 1,115,710 | -0.46(-0.36%) |
Jun 19, 2019 | 128.60 | 130.12 | 127.97 | 129.71 | 1,170,430 | +1.40(+1.09%) |
Jun 18, 2019 | 129.94 | 129.94 | 127.81 | 128.31 | 1,172,124 | -0.35(-0.27%) |
Jun 17, 2019 | 128.66 | 128.90 | 127.09 | 128.65 | 988,242 | +0.67(+0.53%) |
Jun 14, 2019 | 129.78 | 129.79 | 127.88 | 127.98 | 1,099,004 | -1.64(-1.27%) |
Jun 13, 2019 | 129.27 | 129.67 | 127.87 | 129.62 | 765,271 | +0.79(+0.61%) |
Jun 12, 2019 | 127.10 | 129.00 | 126.82 | 128.84 | 1,178,980 | +1.36(+1.07%) |
Jun 11, 2019 | 128.23 | 128.82 | 126.58 | 127.47 | 1,515,517 | -0.14(-0.11%) |
Jun 10, 2019 | 126.07 | 128.73 | 125.24 | 127.62 | 1,260,861 | +2.38(+1.90%) |
Jun 07, 2019 | 123.92 | 126.14 | 123.63 | 125.24 | 1,084,649 | +2.05(+1.66%) |
Jun 06, 2019 | 122.13 | 124.42 | 122.13 | 123.19 | 1,325,809 | +0.75(+0.61%) |
Jun 05, 2019 | 123.44 | 124.59 | 121.27 | 122.44 | 1,054,050 | -0.18(-0.15%) |
Jun 04, 2019 | 121.26 | 123.64 | 120.98 | 122.63 | 1,742,922 | +2.88(+2.41%) |
Jun 03, 2019 | 117.55 | 120.41 | 117.54 | 119.74 | 1,093,194 | +2.33(+1.98%) |
May 31, 2019 | 117.65 | 118.75 | 116.48 | 117.42 | 1,648,558 | -1.27(-1.07%) |
May 30, 2019 | 120.24 | 121.23 | 117.64 | 118.69 | 1,747,382 | -1.48(-1.23%) |
May 29, 2019 | 124.22 | 124.48 | 119.96 | 120.16 | 2,085,624 | -4.51(-3.62%) |
May 28, 2019 | 124.08 | 126.14 | 123.95 | 124.67 | 1,567,346 | +0.17(+0.14%) |
May 24, 2019 | 123.78 | 125.13 | 123.37 | 124.50 | 1,330,693 | +0.80(+0.64%) |
May 23, 2019 | 123.73 | 125.27 | 122.83 | 123.71 | 1,482,258 | -0.52(-0.42%) |
May 22, 2019 | 122.90 | 124.65 | 122.55 | 124.22 | 1,369,749 | +1.25(+1.01%) |
May 21, 2019 | 121.28 | 125.00 | 121.13 | 122.98 | 1,899,123 | +1.85(+1.53%) |
May 20, 2019 | 119.11 | 121.29 | 118.45 | 121.13 | 2,269,867 | +1.34(+1.12%) |
May 17, 2019 | 119.20 | 121.61 | 119.18 | 119.79 | 1,795,371 | -0.56(-0.46%) |
May 16, 2019 | 121.70 | 122.66 | 119.95 | 120.34 | 2,284,914 | -0.70(-0.58%) |
May 15, 2019 | 120.33 | 121.41 | 117.99 | 121.04 | 1,060,283 | +0.67(+0.56%) |
May 14, 2019 | 121.33 | 122.20 | 120.32 | 120.37 | 1,508,588 | -0.81(-0.66%) |
May 13, 2019 | 123.99 | 124.39 | 120.07 | 121.18 | 1,510,566 | -4.23(-3.37%) |
May 10, 2019 | 128.02 | 129.20 | 123.54 | 125.40 | 1,336,745 | -3.58(-2.78%) |
May 09, 2019 | 125.99 | 129.86 | 124.73 | 128.99 | 2,147,430 | +2.78(+2.20%) |
May 08, 2019 | 121.70 | 127.66 | 118.69 | 126.21 | 3,284,761 | +5.77(+4.79%) |
May 07, 2019 | 118.51 | 120.67 | 118.31 | 120.44 | 2,649,963 | +0.73(+0.61%) |
May 06, 2019 | 117.14 | 119.98 | 116.27 | 119.71 | 1,430,466 | +1.38(+1.17%) |
May 03, 2019 | 117.81 | 120.11 | 117.38 | 118.33 | 1,835,755 | +0.81(+0.69%) |
May 02, 2019 | 114.11 | 117.53 | 114.10 | 117.52 | 1,298,606 | +3.47(+3.04%) |
May 01, 2019 | 114.67 | 115.56 | 113.70 | 114.05 | 1,051,018 | -0.23(-0.20%) |
Apr 30, 2019 | 114.08 | 115.32 | 112.94 | 114.28 | 1,153,811 | +0.84(+0.74%) |
Apr 29, 2019 | 112.79 | 114.03 | 112.58 | 113.43 | 1,105,176 | +0.76(+0.67%) |
Apr 26, 2019 | 110.95 | 112.95 | 110.95 | 112.68 | 1,521,761 | +2.27(+2.06%) |
Apr 25, 2019 | 110.28 | 111.07 | 108.95 | 110.41 | 680,763 | -0.11(-0.10%) |
Apr 24, 2019 | 110.42 | 111.19 | 109.31 | 110.52 | 999,732 | +0.12(+0.11%) |
Apr 23, 2019 | 107.83 | 111.53 | 107.55 | 110.40 | 1,137,231 | +2.62(+2.43%) |
Apr 22, 2019 | 109.03 | 110.07 | 107.23 | 107.78 | 738,015 | -1.56(-1.43%) |
Apr 18, 2019 | 107.87 | 109.83 | 107.24 | 109.34 | 1,245,438 | +1.54(+1.43%) |
Apr 17, 2019 | 112.28 | 112.36 | 107.05 | 107.80 | 1,502,664 | -3.95(-3.53%) |
Apr 16, 2019 | 113.09 | 113.95 | 110.41 | 111.75 | 1,035,890 | -0.58(-0.51%) |
Apr 15, 2019 | 111.63 | 113.60 | 111.25 | 112.32 | 1,105,695 | +1.11(+1.00%) |
Apr 12, 2019 | 110.08 | 112.23 | 109.61 | 111.21 | 1,401,548 | +1.78(+1.63%) |
Apr 11, 2019 | 110.85 | 111.09 | 108.75 | 109.43 | 1,032,751 | -1.03(-0.94%) |
Apr 10, 2019 | 111.23 | 111.62 | 108.69 | 110.46 | 1,176,034 | -0.51(-0.46%) |
Apr 09, 2019 | 111.43 | 112.09 | 109.83 | 110.97 | 957,006 | -0.98(-0.87%) |
Apr 08, 2019 | 111.84 | 112.90 | 111.00 | 111.95 | 1,211,597 | +0.11(+0.10%) |
Apr 05, 2019 | 110.69 | 112.91 | 110.29 | 111.83 | 2,578,427 | +1.62(+1.47%) |
Apr 04, 2019 | 110.54 | 110.84 | 108.48 | 110.21 | 1,822,968 | -0.07(-0.06%) |
Apr 03, 2019 | 110.97 | 112.88 | 109.13 | 110.28 | 1,829,249 | +0.28(+0.25%) |
Apr 02, 2019 | 111.87 | 113.28 | 109.93 | 110.00 | 2,827,174 | -3.88(-3.41%) |
Apr 01, 2019 | 113.08 | 113.97 | 112.48 | 113.88 | 1,205,695 | +1.71(+1.52%) |
Mar 29, 2019 | 111.18 | 112.36 | 110.39 | 112.18 | 1,164,356 | +1.70(+1.54%) |
Mar 28, 2019 | 111.28 | 112.18 | 110.23 | 110.48 | 697,857 | -0.40(-0.36%) |
Mar 27, 2019 | 110.61 | 111.81 | 109.69 | 110.89 | 861,765 | -0.13(-0.12%) |
Mar 26, 2019 | 111.02 | 112.06 | 110.17 | 111.02 | 1,002,801 | +0.19(+0.17%) |
Mar 25, 2019 | 113.81 | 113.81 | 110.34 | 110.83 | 1,394,021 | -2.77(-2.44%) |
Mar 22, 2019 | 116.73 | 116.91 | 113.57 | 113.60 | 1,164,356 | -3.54(-3.02%) |
Mar 21, 2019 | 115.30 | 117.25 | 114.53 | 117.13 | 854,101 | +1.51(+1.31%) |
Mar 20, 2019 | 117.57 | 117.57 | 115.40 | 115.62 | 1,578,395 | -1.79(-1.53%) |
Mar 19, 2019 | 116.50 | 118.11 | 116.33 | 117.41 | 1,359,295 | +1.10(+0.95%) |
Mar 18, 2019 | 114.81 | 116.39 | 114.73 | 116.31 | 1,582,765 | +2.02(+1.77%) |
Mar 15, 2019 | 113.12 | 114.66 | 112.83 | 114.29 | 2,396,646 | +1.48(+1.31%) |
Mar 14, 2019 | 112.56 | 113.39 | 111.66 | 112.81 | 1,110,659 | +0.24(+0.21%) |
Mar 13, 2019 | 111.43 | 113.19 | 110.96 | 112.57 | 1,238,489 | +1.78(+1.61%) |
Mar 12, 2019 | 109.24 | 111.09 | 109.24 | 110.79 | 1,341,536 | +2.04(+1.88%) |
Mar 11, 2019 | 107.61 | 108.86 | 107.42 | 108.75 | 1,284,977 | +1.55(+1.45%) |
Mar 08, 2019 | 107.45 | 107.78 | 105.91 | 107.19 | 1,449,550 | -0.40(-0.37%) |
Mar 07, 2019 | 108.61 | 109.21 | 107.04 | 107.60 | 2,555,576 | -1.18(-1.08%) |
Mar 06, 2019 | 112.09 | 112.48 | 108.36 | 108.78 | 1,651,428 | -3.50(-3.12%) |
Mar 05, 2019 | 115.38 | 115.89 | 111.97 | 112.27 | 3,082,946 | -2.82(-2.45%) |
Mar 04, 2019 | 119.34 | 119.51 | 114.76 | 115.09 | 2,322,237 | -4.25(-3.56%) |
Mar 01, 2019 | 122.29 | 123.14 | 118.87 | 119.34 | 1,616,512 | -2.52(-2.07%) |
Feb 28, 2019 | 121.97 | 123.10 | 121.31 | 121.86 | 1,323,391 | +0.12(+0.10%) |
Feb 27, 2019 | 121.31 | 121.75 | 120.19 | 121.73 | 1,499,152 | +0.26(+0.21%) |
Feb 26, 2019 | 124.28 | 124.51 | 121.31 | 121.47 | 2,133,072 | -2.89(-2.33%) |
Feb 25, 2019 | 126.50 | 126.50 | 124.11 | 124.37 | 1,504,275 | -1.25(-1.00%) |
Feb 22, 2019 | 126.06 | 126.51 | 124.97 | 125.62 | 1,364,610 | -0.44(-0.35%) |
Feb 21, 2019 | 128.10 | 128.24 | 125.62 | 126.06 | 1,417,082 | -2.00(-1.56%) |
Feb 20, 2019 | 129.16 | 129.83 | 127.89 | 128.06 | 1,203,249 | -2.16(-1.66%) |
Feb 19, 2019 | 129.33 | 131.04 | 128.53 | 130.22 | 1,319,324 | +0.71(+0.55%) |
Feb 15, 2019 | 129.28 | 130.08 | 128.46 | 129.51 | 1,122,399 | +1.12(+0.87%) |
Feb 14, 2019 | 127.60 | 129.46 | 126.31 | 128.39 | 1,121,122 | +0.21(+0.16%) |
Feb 13, 2019 | 128.31 | 129.26 | 127.67 | 128.18 | 1,205,267 | +0.16(+0.13%) |
Feb 12, 2019 | 125.78 | 128.49 | 123.12 | 128.02 | 2,918,808 | +3.41(+2.74%) |
Feb 11, 2019 | 122.99 | 125.05 | 122.49 | 124.61 | 1,494,270 | +1.85(+1.51%) |
Feb 08, 2019 | 124.34 | 124.75 | 121.85 | 122.75 | 1,514,710 | -2.02(-1.62%) |
Feb 07, 2019 | 126.88 | 127.53 | 124.47 | 124.77 | 1,277,773 | -1.93(-1.52%) |
Feb 06, 2019 | 125.48 | 127.27 | 125.15 | 126.70 | 1,452,260 | +0.81(+0.65%) |
Feb 05, 2019 | 126.64 | 127.78 | 125.67 | 125.89 | 2,363,071 | -0.47(-0.37%) |
Feb 04, 2019 | 121.99 | 126.36 | 121.95 | 126.36 | 2,610,784 | +4.71(+3.87%) |
Feb 01, 2019 | 118.05 | 122.02 | 116.99 | 121.65 | 3,365,941 | -0.88(-0.72%) |
Jan 31, 2019 | 119.64 | 124.18 | 119.64 | 122.53 | 3,100,897 | +3.13(+2.62%) |
Jan 30, 2019 | 119.71 | 120.45 | 118.76 | 119.39 | 1,334,168 | -0.31(-0.26%) |
Jan 29, 2019 | 120.54 | 120.56 | 118.87 | 119.70 | 1,390,715 | -0.46(-0.38%) |
Jan 28, 2019 | 120.78 | 121.18 | 119.12 | 120.16 | 1,233,901 | -1.22(-1.01%) |
Jan 25, 2019 | 121.20 | 122.87 | 120.92 | 121.38 | 1,144,380 | +1.51(+1.26%) |
Jan 24, 2019 | 120.28 | 121.14 | 118.91 | 119.87 | 2,052,479 | -0.62(-0.52%) |
Jan 23, 2019 | 120.45 | 121.19 | 118.93 | 120.49 | 1,381,530 | +0.24(+0.20%) |
Jan 22, 2019 | 120.27 | 120.41 | 118.61 | 120.25 | 1,188,658 | -0.76(-0.63%) |
Jan 18, 2019 | 119.46 | 121.65 | 119.43 | 121.02 | 1,924,920 | +2.18(+1.83%) |
Jan 17, 2019 | 117.94 | 119.55 | 117.83 | 118.84 | 1,255,292 | +0.75(+0.64%) |
Jan 16, 2019 | 117.47 | 119.24 | 117.05 | 118.08 | 1,221,067 | +0.52(+0.45%) |
Jan 15, 2019 | 116.33 | 117.62 | 115.61 | 117.56 | 1,198,188 | +1.30(+1.12%) |
Jan 14, 2019 | 115.62 | 117.08 | 114.99 | 116.26 | 1,600,266 | -0.45(-0.38%) |
Jan 11, 2019 | 115.89 | 116.99 | 114.83 | 116.71 | 1,318,450 | +0.11(+0.10%) |
Jan 10, 2019 | 112.81 | 117.12 | 112.21 | 116.59 | 2,282,184 | +3.61(+3.20%) |
Jan 09, 2019 | 112.80 | 113.60 | 112.06 | 112.98 | 1,685,814 | +0.52(+0.47%) |
Jan 08, 2019 | 110.88 | 113.35 | 110.88 | 112.46 | 2,007,416 | +2.25(+2.04%) |
Jan 07, 2019 | 109.37 | 112.24 | 109.20 | 110.21 | 1,442,859 | +0.98(+0.90%) |
Jan 04, 2019 | 108.49 | 109.85 | 107.03 | 109.23 | 1,604,204 | +1.33(+1.23%) |
Jan 03, 2019 | 107.43 | 109.33 | 106.90 | 107.90 | 3,763,471 | -0.12(-0.11%) |
Jan 02, 2019 | 104.96 | 109.09 | 104.29 | 108.02 | 2,251,612 | +2.48(+2.35%) |
Dec 31, 2018 | 105.44 | 106.30 | 104.65 | 105.54 | 1,007,259 | +0.41(+0.39%) |
Dec 28, 2018 | 106.47 | 106.92 | 104.26 | 105.13 | 1,658,006 | -0.97(-0.92%) |
Dec 27, 2018 | 104.87 | 106.16 | 102.95 | 106.10 | 2,344,611 | +0.27(+0.25%) |
Dec 26, 2018 | 103.48 | 105.92 | 101.85 | 105.83 | 1,923,271 | +2.44(+2.36%) |
Dec 24, 2018 | 103.48 | 104.84 | 101.37 | 103.40 | 1,416,841 | -0.11(-0.10%) |
Dec 21, 2018 | 103.60 | 107.05 | 102.98 | 103.50 | 3,023,768 | -1.45(-1.38%) |
Dec 20, 2018 | 106.99 | 109.30 | 103.85 | 104.96 | 3,455,042 | -0.74(-0.70%) |
Dec 19, 2018 | 104.11 | 107.96 | 103.15 | 105.69 | 2,513,607 | +1.38(+1.32%) |
Dec 18, 2018 | 108.08 | 108.33 | 103.70 | 104.32 | 2,370,311 | -2.59(-2.42%) |
Dec 17, 2018 | 110.11 | 110.77 | 106.30 | 106.91 | 2,849,685 | -4.55(-4.08%) |
Dec 14, 2018 | 115.88 | 116.46 | 111.03 | 111.45 | 1,778,274 | -5.92(-5.05%) |
Dec 13, 2018 | 117.83 | 118.92 | 115.89 | 117.38 | 1,171,142 | -0.45(-0.38%) |
Dec 12, 2018 | 116.55 | 120.49 | 116.52 | 117.83 | 1,468,063 | +1.13(+0.97%) |
Dec 11, 2018 | 118.31 | 119.86 | 115.28 | 116.70 | 1,423,551 | -0.91(-0.77%) |
Dec 10, 2018 | 119.27 | 119.34 | 115.33 | 117.61 | 1,569,374 | -1.76(-1.47%) |
Dec 07, 2018 | 120.03 | 122.01 | 119.13 | 119.36 | 2,237,680 | -1.39(-1.16%) |
Dec 06, 2018 | 118.47 | 120.83 | 114.66 | 120.76 | 3,067,479 | +1.29(+1.08%) |
Dec 04, 2018 | 120.85 | 122.11 | 119.00 | 119.47 | 2,588,332 | -2.02(-1.66%) |