Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.48 | 156.85 | 154.58 | 154.73 | 76,141 | -1.73(-1.11%) |
Nov 27, 2019 | 156.35 | 156.79 | 155.51 | 156.46 | 163,899 | +0.17(+0.11%) |
Nov 26, 2019 | 155.30 | 156.52 | 155.10 | 156.29 | 140,621 | +1.08(+0.70%) |
Nov 25, 2019 | 154.75 | 156.11 | 154.06 | 155.21 | 172,866 | +0.73(+0.47%) |
Nov 22, 2019 | 154.36 | 155.13 | 153.43 | 154.48 | 100,065 | +0.23(+0.15%) |
Nov 21, 2019 | 154.51 | 155.00 | 153.10 | 154.25 | 148,893 | -0.26(-0.17%) |
Nov 20, 2019 | 154.39 | 156.40 | 153.76 | 154.51 | 263,030 | -0.52(-0.34%) |
Nov 19, 2019 | 156.89 | 157.86 | 154.89 | 155.03 | 186,734 | -1.42(-0.91%) |
Nov 18, 2019 | 155.81 | 156.61 | 154.34 | 156.45 | 254,963 | +0.28(+0.18%) |
Nov 15, 2019 | 155.17 | 156.38 | 154.01 | 156.17 | 214,162 | +1.58(+1.02%) |
Nov 14, 2019 | 154.81 | 155.39 | 153.72 | 154.59 | 118,411 | -0.52(-0.34%) |
Nov 13, 2019 | 153.70 | 156.48 | 153.55 | 155.11 | 166,065 | +0.76(+0.50%) |
Nov 12, 2019 | 154.25 | 154.60 | 152.89 | 154.34 | 357,166 | +0.38(+0.25%) |
Nov 11, 2019 | 153.61 | 154.76 | 153.61 | 153.96 | 178,951 | -0.60(-0.39%) |
Nov 08, 2019 | 154.31 | 155.05 | 153.79 | 154.56 | 122,608 | +0.33(+0.21%) |
Nov 07, 2019 | 156.50 | 156.50 | 153.79 | 154.23 | 110,643 | -1.14(-0.73%) |
Nov 06, 2019 | 154.59 | 155.52 | 153.93 | 155.37 | 186,204 | +0.20(+0.13%) |
Nov 05, 2019 | 155.78 | 157.10 | 154.97 | 155.17 | 145,149 | -0.03(-0.02%) |
Nov 04, 2019 | 155.74 | 156.50 | 154.69 | 155.20 | 151,758 | -0.23(-0.15%) |
Nov 01, 2019 | 154.17 | 155.64 | 153.63 | 155.44 | 146,301 | +2.16(+1.41%) |
Oct 31, 2019 | 152.53 | 153.89 | 151.19 | 153.28 | 269,812 | +0.07(+0.05%) |
Oct 30, 2019 | 153.48 | 153.90 | 151.29 | 153.21 | 169,487 | -0.17(-0.11%) |
Oct 29, 2019 | 152.15 | 153.75 | 150.97 | 153.38 | 174,085 | +0.99(+0.65%) |
Oct 28, 2019 | 153.50 | 154.24 | 152.16 | 152.39 | 187,626 | -0.55(-0.36%) |
Oct 25, 2019 | 151.59 | 153.42 | 151.59 | 152.93 | 172,986 | +0.63(+0.42%) |
Oct 24, 2019 | 153.86 | 154.89 | 151.50 | 152.30 | 219,184 | -1.35(-0.88%) |
Oct 23, 2019 | 153.24 | 154.09 | 152.28 | 153.65 | 206,977 | -0.23(-0.15%) |
Oct 22, 2019 | 151.77 | 155.01 | 150.59 | 153.87 | 264,875 | +2.13(+1.40%) |
Oct 21, 2019 | 150.20 | 153.45 | 150.20 | 151.74 | 308,528 | +1.07(+0.71%) |
Oct 18, 2019 | 151.91 | 152.42 | 149.43 | 150.67 | 354,483 | -1.33(-0.87%) |
Oct 17, 2019 | 149.93 | 153.58 | 146.50 | 152.00 | 788,003 | +8.10(+5.63%) |
Oct 16, 2019 | 144.48 | 145.94 | 143.50 | 143.90 | 358,316 | -1.07(-0.74%) |
Oct 15, 2019 | 146.99 | 147.49 | 144.65 | 144.97 | 321,567 | -1.76(-1.20%) |
Oct 14, 2019 | 146.44 | 147.20 | 145.79 | 146.73 | 191,430 | -0.56(-0.38%) |
Oct 11, 2019 | 147.48 | 150.28 | 147.02 | 147.29 | 349,767 | +2.63(+1.82%) |
Oct 10, 2019 | 142.73 | 145.07 | 142.73 | 144.66 | 326,722 | +1.95(+1.36%) |
Oct 09, 2019 | 143.06 | 143.43 | 141.35 | 142.71 | 249,199 | +0.62(+0.44%) |
Oct 08, 2019 | 140.63 | 143.21 | 139.71 | 142.09 | 348,233 | +0.44(+0.31%) |
Oct 07, 2019 | 140.96 | 142.27 | 140.51 | 141.65 | 292,644 | +0.36(+0.26%) |
Oct 04, 2019 | 138.75 | 141.44 | 138.75 | 141.29 | 251,523 | +3.26(+2.36%) |
Oct 03, 2019 | 138.72 | 139.67 | 136.29 | 138.03 | 153,998 | -1.06(-0.76%) |
Oct 02, 2019 | 140.12 | 140.12 | 137.09 | 139.09 | 274,773 | -2.26(-1.60%) |
Oct 01, 2019 | 146.26 | 146.47 | 140.76 | 141.35 | 192,835 | -4.34(-2.98%) |
Sep 30, 2019 | 143.63 | 145.83 | 143.61 | 145.69 | 253,312 | +2.28(+1.59%) |
Sep 27, 2019 | 143.85 | 144.72 | 142.68 | 143.41 | 174,533 | +0.23(+0.16%) |
Sep 26, 2019 | 140.58 | 144.08 | 140.58 | 143.18 | 330,883 | +2.26(+1.61%) |
Sep 25, 2019 | 142.85 | 143.43 | 140.82 | 140.91 | 262,269 | -1.33(-0.93%) |
Sep 24, 2019 | 142.20 | 143.42 | 141.43 | 142.24 | 328,934 | -0.03(-0.02%) |
Sep 23, 2019 | 140.83 | 142.63 | 140.42 | 142.27 | 235,247 | +0.65(+0.46%) |
Sep 20, 2019 | 143.38 | 143.78 | 141.08 | 141.62 | 510,942 | -1.30(-0.91%) |
Sep 19, 2019 | 144.17 | 144.77 | 142.78 | 142.93 | 248,805 | -1.04(-0.72%) |
Sep 18, 2019 | 144.67 | 145.52 | 142.93 | 143.97 | 349,705 | -1.04(-0.72%) |
Sep 17, 2019 | 144.33 | 145.31 | 142.68 | 145.01 | 342,913 | +0.43(+0.30%) |
Sep 16, 2019 | 145.66 | 146.30 | 144.10 | 144.58 | 181,594 | -1.71(-1.17%) |
Sep 13, 2019 | 146.33 | 146.88 | 145.22 | 146.29 | 190,906 | +0.59(+0.41%) |
Sep 12, 2019 | 144.79 | 146.01 | 143.32 | 145.70 | 236,452 | +1.52(+1.05%) |
Sep 11, 2019 | 142.46 | 144.23 | 141.09 | 144.18 | 343,844 | +2.14(+1.51%) |
Sep 10, 2019 | 141.76 | 142.30 | 139.21 | 142.04 | 246,226 | -0.58(-0.40%) |
Sep 09, 2019 | 143.90 | 144.38 | 140.71 | 142.62 | 263,101 | -0.83(-0.58%) |
Sep 06, 2019 | 143.78 | 144.62 | 142.92 | 143.44 | 213,434 | -0.42(-0.29%) |
Sep 05, 2019 | 142.09 | 145.00 | 141.61 | 143.86 | 297,814 | +3.06(+2.17%) |
Sep 04, 2019 | 140.78 | 141.42 | 139.91 | 140.81 | 244,433 | +1.24(+0.89%) |
Sep 03, 2019 | 139.80 | 140.51 | 138.51 | 139.57 | 289,312 | -1.28(-0.91%) |
Aug 30, 2019 | 140.04 | 142.24 | 139.36 | 140.84 | 276,721 | +1.40(+1.00%) |
Aug 29, 2019 | 137.84 | 139.50 | 136.03 | 139.45 | 552,382 | +2.52(+1.84%) |
Aug 28, 2019 | 135.54 | 138.09 | 135.19 | 136.92 | 190,044 | +0.97(+0.72%) |
Aug 27, 2019 | 136.92 | 137.26 | 135.48 | 135.95 | 140,610 | -0.39(-0.28%) |
Aug 26, 2019 | 135.39 | 136.87 | 133.52 | 136.34 | 226,568 | +2.32(+1.73%) |
Aug 23, 2019 | 136.29 | 137.22 | 133.54 | 134.01 | 211,460 | -2.88(-2.10%) |
Aug 22, 2019 | 136.36 | 137.03 | 135.50 | 136.89 | 206,185 | +1.25(+0.92%) |
Aug 21, 2019 | 137.72 | 138.48 | 135.53 | 135.64 | 299,768 | -2.30(-1.67%) |
Aug 20, 2019 | 137.60 | 137.98 | 136.49 | 137.94 | 242,341 | +0.16(+0.11%) |
Aug 19, 2019 | 138.49 | 139.07 | 136.94 | 137.78 | 316,712 | +0.45(+0.33%) |
Aug 16, 2019 | 136.45 | 138.47 | 136.45 | 137.34 | 564,243 | +1.75(+1.29%) |
Aug 15, 2019 | 135.31 | 135.99 | 134.34 | 135.59 | 188,782 | +0.98(+0.73%) |
Aug 14, 2019 | 134.92 | 135.81 | 133.96 | 134.61 | 194,021 | -2.73(-1.99%) |
Aug 13, 2019 | 135.24 | 139.32 | 135.24 | 137.34 | 189,780 | +1.57(+1.15%) |
Aug 12, 2019 | 136.97 | 137.71 | 135.55 | 135.77 | 145,708 | -1.74(-1.27%) |
Aug 09, 2019 | 137.47 | 138.65 | 136.86 | 137.51 | 185,565 | -0.56(-0.41%) |
Aug 08, 2019 | 137.87 | 139.76 | 137.78 | 138.07 | 480,477 | +1.15(+0.84%) |
Aug 07, 2019 | 133.42 | 137.35 | 132.61 | 136.92 | 246,779 | +2.04(+1.51%) |
Aug 06, 2019 | 133.52 | 135.43 | 132.68 | 134.88 | 181,212 | +2.24(+1.69%) |
Aug 05, 2019 | 134.50 | 135.86 | 131.86 | 132.64 | 287,378 | -4.12(-3.01%) |
Aug 02, 2019 | 135.20 | 137.96 | 134.42 | 136.76 | 254,310 | +1.21(+0.90%) |
Aug 01, 2019 | 140.10 | 140.82 | 135.22 | 135.55 | 228,590 | -4.50(-3.21%) |
Jul 31, 2019 | 141.60 | 143.07 | 139.34 | 140.04 | 309,431 | -2.09(-1.47%) |
Jul 30, 2019 | 138.96 | 142.21 | 138.96 | 142.13 | 218,467 | +2.88(+2.07%) |
Jul 29, 2019 | 139.30 | 140.13 | 138.40 | 139.26 | 195,610 | -0.01(-0.01%) |
Jul 26, 2019 | 141.75 | 141.92 | 138.72 | 139.27 | 259,767 | -2.20(-1.56%) |
Jul 25, 2019 | 140.58 | 141.82 | 140.42 | 141.47 | 284,660 | +0.89(+0.63%) |
Jul 24, 2019 | 137.71 | 140.64 | 137.71 | 140.58 | 334,240 | +2.35(+1.70%) |
Jul 23, 2019 | 135.99 | 138.30 | 135.19 | 138.23 | 306,154 | +2.68(+1.98%) |
Jul 22, 2019 | 133.42 | 135.71 | 133.42 | 135.55 | 355,062 | +1.86(+1.39%) |
Jul 19, 2019 | 135.62 | 136.77 | 132.67 | 133.69 | 508,968 | -1.78(-1.32%) |
Jul 18, 2019 | 135.61 | 139.58 | 133.84 | 135.48 | 582,797 | -1.94(-1.41%) |
Jul 17, 2019 | 139.30 | 139.30 | 137.06 | 137.41 | 366,076 | -2.06(-1.48%) |
Jul 16, 2019 | 139.08 | 140.51 | 138.15 | 139.47 | 247,604 | +0.35(+0.25%) |
Jul 15, 2019 | 140.68 | 141.38 | 139.02 | 139.12 | 247,101 | -1.46(-1.04%) |
Jul 12, 2019 | 139.28 | 140.86 | 138.58 | 140.57 | 211,657 | +1.93(+1.39%) |
Jul 11, 2019 | 137.54 | 138.90 | 136.70 | 138.65 | 158,819 | +0.56(+0.41%) |
Jul 10, 2019 | 138.60 | 139.53 | 137.48 | 138.09 | 184,353 | -0.70(-0.50%) |
Jul 09, 2019 | 138.60 | 138.84 | 137.06 | 138.78 | 156,209 | -0.42(-0.30%) |
Jul 08, 2019 | 139.59 | 140.59 | 138.60 | 139.20 | 138,317 | -0.43(-0.31%) |
Jul 05, 2019 | 139.37 | 139.73 | 137.97 | 139.63 | 90,525 | -0.12(-0.09%) |
Jul 03, 2019 | 140.60 | 140.60 | 138.50 | 139.75 | 79,386 | +0.02(+0.01%) |
Jul 02, 2019 | 140.34 | 140.75 | 138.87 | 139.73 | 152,462 | -0.44(-0.31%) |
Jul 01, 2019 | 140.99 | 141.50 | 138.82 | 140.16 | 258,688 | +0.71(+0.51%) |
Jun 28, 2019 | 139.43 | 141.33 | 139.43 | 139.46 | 743,320 | +0.05(+0.04%) |
Jun 27, 2019 | 137.95 | 139.68 | 137.51 | 139.41 | 264,403 | +2.07(+1.51%) |
Jun 26, 2019 | 137.70 | 137.79 | 135.10 | 137.33 | 288,918 | +0.17(+0.12%) |
Jun 25, 2019 | 137.97 | 138.90 | 136.20 | 137.16 | 254,601 | -0.61(-0.44%) |
Jun 24, 2019 | 140.17 | 140.18 | 137.44 | 137.77 | 217,466 | -2.16(-1.54%) |
Jun 21, 2019 | 137.91 | 141.54 | 136.69 | 139.93 | 604,600 | +1.83(+1.33%) |
Jun 20, 2019 | 138.92 | 139.23 | 136.22 | 138.09 | 240,161 | +0.68(+0.50%) |
Jun 19, 2019 | 137.53 | 137.56 | 135.25 | 137.41 | 407,938 | -0.30(-0.22%) |
Jun 18, 2019 | 138.70 | 140.52 | 137.47 | 137.71 | 277,274 | -0.25(-0.18%) |
Jun 17, 2019 | 139.29 | 140.21 | 137.82 | 137.96 | 212,126 | -1.42(-1.02%) |
Jun 14, 2019 | 140.11 | 140.11 | 137.97 | 139.38 | 178,472 | -0.90(-0.64%) |
Jun 13, 2019 | 141.36 | 141.72 | 139.87 | 140.28 | 165,551 | -0.36(-0.25%) |
Jun 12, 2019 | 140.60 | 141.77 | 139.98 | 140.64 | 255,566 | +0.46(+0.33%) |
Jun 11, 2019 | 142.97 | 143.85 | 140.06 | 140.18 | 245,353 | -2.76(-1.93%) |
Jun 10, 2019 | 143.76 | 144.46 | 142.25 | 142.94 | 238,912 | -0.09(-0.06%) |
Jun 07, 2019 | 142.45 | 144.34 | 142.39 | 143.03 | 205,911 | +1.16(+0.82%) |
Jun 06, 2019 | 142.23 | 142.60 | 140.74 | 141.87 | 249,655 | -0.20(-0.14%) |
Jun 05, 2019 | 141.97 | 143.25 | 140.59 | 142.08 | 483,917 | +0.72(+0.51%) |
Jun 04, 2019 | 138.19 | 141.58 | 137.33 | 141.36 | 299,690 | +4.32(+3.15%) |
Jun 03, 2019 | 134.43 | 137.79 | 133.85 | 137.04 | 348,688 | +2.81(+2.10%) |
May 31, 2019 | 133.84 | 135.63 | 132.46 | 134.22 | 361,986 | -1.10(-0.81%) |
May 30, 2019 | 133.20 | 135.77 | 132.38 | 135.32 | 343,016 | +2.73(+2.06%) |
May 29, 2019 | 132.30 | 133.04 | 131.61 | 132.59 | 193,962 | -0.15(-0.12%) |
May 28, 2019 | 133.74 | 133.97 | 132.42 | 132.75 | 211,971 | -0.89(-0.66%) |
May 24, 2019 | 134.77 | 135.01 | 132.76 | 133.63 | 205,676 | -0.19(-0.14%) |
May 23, 2019 | 133.56 | 134.49 | 131.90 | 133.82 | 190,335 | -0.72(-0.53%) |
May 22, 2019 | 134.99 | 136.50 | 133.79 | 134.54 | 184,559 | -0.72(-0.54%) |
May 21, 2019 | 134.46 | 135.87 | 134.20 | 135.26 | 164,711 | +1.59(+1.19%) |
May 20, 2019 | 132.69 | 134.36 | 132.23 | 133.68 | 147,173 | +0.25(+0.19%) |
May 17, 2019 | 133.19 | 135.57 | 132.18 | 133.43 | 221,507 | -0.70(-0.52%) |
May 16, 2019 | 134.36 | 135.93 | 133.83 | 134.13 | 224,193 | +0.70(+0.52%) |
May 15, 2019 | 131.55 | 133.91 | 130.82 | 133.43 | 171,069 | +0.92(+0.70%) |
May 14, 2019 | 132.01 | 133.75 | 130.91 | 132.51 | 242,187 | +0.84(+0.64%) |
May 13, 2019 | 133.54 | 134.03 | 130.56 | 131.66 | 275,956 | -4.51(-3.31%) |
May 10, 2019 | 134.18 | 136.64 | 132.99 | 136.17 | 374,650 | +1.65(+1.23%) |
May 09, 2019 | 134.50 | 135.65 | 133.62 | 134.52 | 236,646 | -0.79(-0.59%) |
May 08, 2019 | 134.42 | 136.20 | 133.76 | 135.31 | 233,140 | +1.05(+0.78%) |
May 07, 2019 | 135.41 | 135.75 | 132.99 | 134.26 | 356,294 | -2.56(-1.87%) |
May 06, 2019 | 134.99 | 137.21 | 134.71 | 136.82 | 339,067 | +0.04(+0.03%) |
May 03, 2019 | 135.70 | 137.08 | 134.60 | 136.78 | 246,366 | +2.13(+1.58%) |
May 02, 2019 | 133.34 | 135.59 | 133.07 | 134.65 | 356,057 | +1.38(+1.04%) |
May 01, 2019 | 135.86 | 135.86 | 133.19 | 133.27 | 332,286 | -1.88(-1.39%) |
Apr 30, 2019 | 134.96 | 136.17 | 133.16 | 135.14 | 248,943 | +0.18(+0.13%) |
Apr 29, 2019 | 136.09 | 136.55 | 134.83 | 134.96 | 250,727 | -0.87(-0.64%) |
Apr 26, 2019 | 136.63 | 137.09 | 135.30 | 135.83 | 353,426 | -0.48(-0.35%) |
Apr 25, 2019 | 136.40 | 137.09 | 134.85 | 136.31 | 600,296 | -0.14(-0.10%) |
Apr 24, 2019 | 134.31 | 138.35 | 133.89 | 136.45 | 696,939 | +2.58(+1.93%) |
Apr 23, 2019 | 126.20 | 136.87 | 126.20 | 133.86 | 1,136,565 | +5.10(+3.96%) |
Apr 22, 2019 | 128.67 | 129.39 | 128.15 | 128.76 | 454,814 | -0.29(-0.22%) |
Apr 18, 2019 | 128.86 | 129.48 | 128.16 | 129.05 | 507,976 | +0.79(+0.62%) |
Apr 17, 2019 | 126.56 | 128.51 | 126.56 | 128.26 | 392,752 | +2.28(+1.81%) |
Apr 16, 2019 | 124.99 | 126.34 | 124.07 | 125.98 | 331,959 | +1.54(+1.24%) |
Apr 15, 2019 | 123.80 | 124.75 | 123.33 | 124.44 | 291,079 | +1.00(+0.81%) |
Apr 12, 2019 | 122.33 | 123.44 | 122.04 | 123.44 | 319,654 | +1.75(+1.44%) |
Apr 11, 2019 | 120.85 | 123.09 | 120.52 | 121.69 | 638,170 | +1.52(+1.26%) |
Apr 10, 2019 | 121.86 | 122.22 | 119.30 | 120.18 | 561,701 | -1.87(-1.53%) |
Apr 09, 2019 | 124.65 | 124.65 | 121.79 | 122.05 | 323,536 | -3.20(-2.55%) |
Apr 08, 2019 | 125.82 | 126.67 | 125.03 | 125.24 | 330,165 | -1.35(-1.07%) |
Apr 05, 2019 | 125.48 | 127.09 | 125.40 | 126.59 | 235,018 | +1.29(+1.03%) |
Apr 04, 2019 | 123.50 | 125.59 | 123.34 | 125.30 | 518,185 | +2.05(+1.66%) |
Apr 03, 2019 | 123.95 | 124.27 | 122.66 | 123.25 | 355,752 | -0.06(-0.05%) |
Apr 02, 2019 | 122.43 | 123.38 | 122.17 | 123.31 | 284,342 | +0.84(+0.68%) |
Apr 01, 2019 | 121.69 | 123.14 | 120.94 | 122.48 | 330,269 | +1.70(+1.41%) |
Mar 29, 2019 | 120.02 | 121.26 | 119.02 | 120.78 | 308,179 | +1.14(+0.95%) |
Mar 28, 2019 | 119.52 | 120.13 | 117.94 | 119.64 | 254,548 | +0.49(+0.41%) |
Mar 27, 2019 | 117.99 | 119.48 | 117.06 | 119.15 | 436,126 | +1.32(+1.12%) |
Mar 26, 2019 | 117.81 | 118.15 | 116.40 | 117.82 | 348,781 | +0.92(+0.79%) |
Mar 25, 2019 | 115.71 | 117.14 | 115.07 | 116.90 | 325,062 | +1.16(+1.01%) |
Mar 22, 2019 | 118.94 | 118.99 | 115.28 | 115.74 | 638,533 | -3.27(-2.75%) |
Mar 21, 2019 | 119.05 | 120.53 | 118.51 | 119.01 | 978,450 | -0.28(-0.23%) |
Mar 20, 2019 | 119.49 | 120.41 | 118.57 | 119.29 | 598,328 | -0.21(-0.18%) |
Mar 19, 2019 | 121.84 | 122.55 | 118.98 | 119.50 | 1,237,852 | -1.48(-1.23%) |
Mar 18, 2019 | 118.16 | 121.19 | 118.09 | 120.98 | 455,188 | +3.08(+2.61%) |
Mar 15, 2019 | 118.62 | 119.22 | 117.38 | 117.91 | 479,759 | -0.62(-0.52%) |
Mar 14, 2019 | 119.79 | 120.26 | 117.77 | 118.52 | 225,184 | -1.42(-1.19%) |
Mar 13, 2019 | 118.62 | 120.52 | 118.30 | 119.95 | 373,314 | +1.59(+1.35%) |
Mar 12, 2019 | 118.13 | 118.42 | 117.68 | 118.35 | 490,520 | +0.26(+0.22%) |
Mar 11, 2019 | 118.25 | 118.77 | 117.93 | 118.09 | 480,823 | -0.34(-0.28%) |
Mar 08, 2019 | 118.19 | 119.00 | 117.74 | 118.43 | 342,329 | -0.49(-0.41%) |
Mar 07, 2019 | 121.02 | 121.10 | 118.42 | 118.92 | 400,790 | -2.26(-1.87%) |
Mar 06, 2019 | 118.89 | 121.40 | 118.41 | 121.18 | 457,142 | +2.20(+1.85%) |
Mar 05, 2019 | 119.69 | 121.10 | 118.85 | 118.98 | 280,907 | -0.62(-0.52%) |
Mar 04, 2019 | 121.95 | 122.31 | 119.26 | 119.59 | 338,626 | -2.09(-1.72%) |
Mar 01, 2019 | 122.34 | 122.80 | 120.60 | 121.69 | 166,125 | +0.34(+0.28%) |
Feb 28, 2019 | 121.75 | 123.21 | 120.90 | 121.35 | 303,430 | -0.58(-0.48%) |
Feb 27, 2019 | 121.01 | 122.06 | 120.59 | 121.93 | 152,601 | +0.87(+0.72%) |
Feb 26, 2019 | 121.62 | 123.03 | 120.90 | 121.06 | 173,385 | -0.98(-0.80%) |
Feb 25, 2019 | 122.05 | 123.13 | 121.38 | 122.04 | 372,136 | +0.56(+0.46%) |
Feb 22, 2019 | 120.83 | 122.08 | 120.56 | 121.48 | 261,579 | +0.95(+0.79%) |
Feb 21, 2019 | 120.46 | 121.09 | 119.53 | 120.53 | 283,996 | -0.14(-0.11%) |
Feb 20, 2019 | 121.88 | 121.88 | 118.64 | 120.67 | 365,126 | -1.24(-1.02%) |
Feb 19, 2019 | 120.60 | 122.43 | 120.21 | 121.91 | 325,271 | +1.00(+0.83%) |
Feb 15, 2019 | 120.94 | 123.13 | 120.12 | 120.90 | 344,819 | +0.24(+0.20%) |
Feb 14, 2019 | 122.07 | 124.22 | 119.11 | 120.67 | 600,720 | -8.36(-6.48%) |
Feb 13, 2019 | 128.24 | 129.44 | 127.98 | 129.02 | 252,648 | +1.27(+1.00%) |
Feb 12, 2019 | 125.87 | 128.47 | 125.87 | 127.75 | 279,237 | +2.55(+2.03%) |
Feb 11, 2019 | 122.78 | 125.32 | 122.78 | 125.20 | 295,273 | +2.77(+2.27%) |
Feb 08, 2019 | 122.46 | 123.53 | 120.95 | 122.43 | 270,353 | -0.70(-0.57%) |
Feb 07, 2019 | 122.57 | 124.15 | 122.01 | 123.13 | 244,215 | +0.05(+0.04%) |
Feb 06, 2019 | 125.03 | 126.05 | 122.85 | 123.08 | 280,583 | -2.17(-1.73%) |
Feb 05, 2019 | 125.16 | 125.94 | 124.17 | 125.24 | 210,044 | -0.25(-0.20%) |
Feb 04, 2019 | 124.11 | 126.10 | 123.65 | 125.49 | 211,326 | +1.32(+1.06%) |
Feb 01, 2019 | 124.04 | 124.74 | 123.07 | 124.17 | 379,325 | -0.20(-0.16%) |
Jan 31, 2019 | 122.32 | 124.60 | 121.74 | 124.38 | 282,851 | +1.86(+1.51%) |
Jan 30, 2019 | 125.53 | 125.66 | 121.97 | 122.52 | 424,937 | -2.02(-1.63%) |
Jan 29, 2019 | 124.07 | 125.04 | 123.72 | 124.54 | 250,640 | +1.16(+0.94%) |
Jan 28, 2019 | 122.77 | 124.05 | 121.11 | 123.38 | 228,465 | +0.31(+0.25%) |
Jan 25, 2019 | 123.13 | 124.56 | 122.94 | 123.07 | 180,828 | +1.01(+0.83%) |
Jan 24, 2019 | 121.86 | 123.80 | 121.09 | 122.06 | 197,212 | +0.19(+0.15%) |
Jan 23, 2019 | 122.12 | 123.68 | 120.80 | 121.87 | 210,187 | +0.11(+0.09%) |
Jan 22, 2019 | 122.45 | 124.05 | 121.34 | 121.76 | 228,119 | -1.22(-0.99%) |
Jan 18, 2019 | 122.02 | 123.43 | 121.34 | 122.98 | 187,350 | +1.82(+1.50%) |
Jan 17, 2019 | 118.36 | 121.59 | 118.36 | 121.16 | 322,065 | +2.65(+2.23%) |
Jan 16, 2019 | 120.06 | 121.69 | 118.30 | 118.51 | 372,424 | -1.29(-1.08%) |
Jan 15, 2019 | 119.04 | 120.21 | 118.05 | 119.81 | 234,747 | +0.63(+0.53%) |
Jan 14, 2019 | 119.06 | 120.35 | 118.54 | 119.17 | 294,952 | -0.09(-0.08%) |
Jan 11, 2019 | 120.12 | 120.33 | 118.74 | 119.26 | 161,410 | -0.85(-0.71%) |
Jan 10, 2019 | 117.55 | 120.27 | 116.84 | 120.11 | 300,324 | +2.33(+1.98%) |
Jan 09, 2019 | 119.75 | 120.01 | 116.99 | 117.78 | 634,728 | -1.97(-1.64%) |
Jan 08, 2019 | 120.08 | 120.75 | 118.06 | 119.75 | 405,017 | +0.62(+0.52%) |
Jan 07, 2019 | 119.12 | 120.58 | 118.07 | 119.13 | 261,281 | -0.03(-0.02%) |
Jan 04, 2019 | 116.08 | 119.64 | 116.08 | 119.16 | 253,508 | +4.65(+4.06%) |
Jan 03, 2019 | 115.44 | 116.33 | 113.70 | 114.50 | 248,251 | -1.57(-1.35%) |
Jan 02, 2019 | 117.37 | 117.88 | 113.89 | 116.07 | 364,065 | +0.04(+0.04%) |
Dec 31, 2018 | 115.36 | 116.09 | 114.16 | 116.03 | 245,114 | +0.97(+0.84%) |
Dec 28, 2018 | 114.63 | 116.74 | 113.97 | 115.06 | 234,561 | +0.69(+0.61%) |
Dec 27, 2018 | 113.24 | 115.64 | 111.68 | 114.37 | 382,745 | -0.64(-0.56%) |
Dec 26, 2018 | 111.12 | 115.02 | 110.82 | 115.01 | 535,327 | +4.44(+4.02%) |
Dec 24, 2018 | 111.04 | 113.21 | 109.97 | 110.57 | 236,360 | -0.83(-0.75%) |
Dec 21, 2018 | 117.28 | 119.26 | 111.21 | 111.40 | 887,999 | -6.15(-5.23%) |
Dec 20, 2018 | 116.28 | 118.75 | 115.81 | 117.55 | 349,128 | +0.32(+0.27%) |
Dec 19, 2018 | 119.41 | 121.65 | 116.88 | 117.23 | 260,287 | -2.29(-1.92%) |
Dec 18, 2018 | 121.23 | 122.69 | 118.00 | 119.52 | 389,708 | -1.84(-1.52%) |
Dec 17, 2018 | 122.69 | 122.91 | 120.92 | 121.36 | 383,709 | -1.58(-1.28%) |
Dec 14, 2018 | 123.73 | 124.84 | 122.38 | 122.94 | 212,016 | -1.80(-1.44%) |
Dec 13, 2018 | 125.69 | 126.17 | 124.53 | 124.74 | 188,504 | -0.43(-0.35%) |
Dec 12, 2018 | 126.09 | 127.36 | 125.14 | 125.18 | 250,323 | +0.92(+0.74%) |
Dec 11, 2018 | 126.48 | 127.08 | 123.50 | 124.25 | 363,143 | -0.57(-0.46%) |
Dec 10, 2018 | 126.84 | 126.84 | 123.67 | 124.83 | 432,848 | -1.97(-1.55%) |
Dec 07, 2018 | 128.54 | 130.06 | 125.58 | 126.79 | 403,886 | -1.88(-1.46%) |
Dec 06, 2018 | 126.51 | 128.84 | 125.28 | 128.67 | 479,079 | +1.08(+0.85%) |
Dec 04, 2018 | 128.00 | 128.85 | 126.55 | 127.59 | 481,594 | -0.74(-0.58%) |