Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 117.47 | 117.47 | 117.47 | 0 | -0.12(-0.10%) | |
Dec 30, 2019 | 118.98 | 119.02 | 117.09 | 117.59 | 577,806 | -1.38(-1.16%) |
Dec 27, 2019 | 119.30 | 119.50 | 118.78 | 118.97 | 502,296 | -0.19(-0.16%) |
Dec 24, 2019 | 119.16 | 119.16 | 119.16 | 0 | +0.26(+0.22%) | |
Dec 23, 2019 | 119.61 | 119.80 | 118.78 | 118.90 | 657,408 | -0.52(-0.44%) |
Dec 20, 2019 | 118.33 | 120.21 | 118.33 | 119.42 | 3,500,991 | +1.09(+0.92%) |
Dec 19, 2019 | 118.92 | 119.09 | 118.22 | 118.33 | 800,639 | -0.73(-0.61%) |
Dec 18, 2019 | 118.91 | 119.24 | 118.05 | 119.06 | 1,388,431 | -0.52(-0.43%) |
Dec 17, 2019 | 119.29 | 119.86 | 118.87 | 119.58 | 1,076,057 | +0.28(+0.23%) |
Dec 16, 2019 | 119.14 | 119.73 | 118.99 | 119.30 | 1,362,286 | +0.58(+0.49%) |
Dec 13, 2019 | 119.69 | 119.70 | 118.23 | 118.72 | 926,278 | -0.60(-0.50%) |
Dec 12, 2019 | 118.67 | 119.88 | 118.27 | 119.32 | 1,193,989 | +0.46(+0.39%) |
Dec 11, 2019 | 118.79 | 119.52 | 118.57 | 118.86 | 1,007,100 | +0.30(+0.25%) |
Dec 10, 2019 | 117.86 | 118.99 | 117.64 | 118.56 | 833,121 | +0.77(+0.65%) |
Dec 09, 2019 | 119.11 | 119.21 | 117.22 | 117.79 | 900,250 | -1.21(-1.02%) |
Dec 06, 2019 | 117.57 | 119.19 | 117.57 | 119.00 | 915,624 | +1.95(+1.67%) |
Dec 05, 2019 | 117.20 | 117.66 | 116.42 | 117.05 | 1,394,343 | -0.21(-0.18%) |
Dec 04, 2019 | 117.02 | 118.49 | 116.92 | 117.26 | 1,241,066 | +0.11(+0.09%) |
Dec 03, 2019 | 119.00 | 119.21 | 117.15 | 117.15 | 1,600,850 | -2.60(-2.17%) |
Dec 02, 2019 | 121.00 | 121.30 | 119.66 | 119.75 | 1,012,286 | -0.86(-0.71%) |
Nov 29, 2019 | 122.10 | 122.50 | 120.61 | 120.61 | 835,570 | -1.64(-1.34%) |
Nov 28, 2019 | 122.86 | 122.90 | 121.02 | 122.25 | 498,848 | -0.61(-0.50%) |
Nov 27, 2019 | 122.84 | 123.49 | 122.52 | 122.86 | 764,058 | +0.37(+0.30%) |
Nov 26, 2019 | 120.90 | 123.37 | 120.87 | 122.49 | 1,933,718 | +1.58(+1.31%) |
Nov 25, 2019 | 120.71 | 121.25 | 119.63 | 120.91 | 704,657 | +0.71(+0.59%) |
Nov 22, 2019 | 119.90 | 120.28 | 118.80 | 120.20 | 1,122,166 | +0.25(+0.21%) |
Nov 21, 2019 | 120.20 | 120.28 | 118.50 | 119.95 | 2,304,167 | -0.50(-0.42%) |
Nov 20, 2019 | 122.40 | 122.54 | 119.88 | 120.45 | 2,256,899 | -2.20(-1.79%) |
Nov 19, 2019 | 123.00 | 123.74 | 122.18 | 122.65 | 797,013 | -1.11(-0.90%) |
Nov 18, 2019 | 121.89 | 123.76 | 121.89 | 123.76 | 797,703 | -0.18(-0.15%) |
Nov 15, 2019 | 123.56 | 123.99 | 123.39 | 123.94 | 740,372 | +0.44(+0.36%) |
Nov 14, 2019 | 122.73 | 123.56 | 122.36 | 123.50 | 1,300,632 | +0.50(+0.41%) |
Nov 13, 2019 | 122.71 | 124.22 | 122.63 | 123.00 | 917,985 | -0.27(-0.22%) |
Nov 12, 2019 | 123.85 | 124.00 | 122.90 | 123.27 | 1,294,860 | -0.56(-0.45%) |
Nov 11, 2019 | 124.69 | 124.94 | 123.71 | 123.83 | 715,488 | -1.27(-1.02%) |
Nov 08, 2019 | 124.95 | 125.98 | 124.85 | 125.10 | 744,563 | +0.10(+0.08%) |
Nov 07, 2019 | 124.26 | 125.40 | 124.07 | 125.00 | 942,396 | +1.12(+0.90%) |
Nov 06, 2019 | 123.07 | 124.46 | 123.07 | 123.88 | 981,050 | +0.55(+0.45%) |
Nov 05, 2019 | 122.04 | 123.48 | 121.67 | 123.33 | 1,730,362 | +1.27(+1.04%) |
Nov 04, 2019 | 121.00 | 122.20 | 119.99 | 122.06 | 1,530,810 | +1.81(+1.51%) |
Nov 01, 2019 | 118.55 | 120.33 | 118.49 | 120.25 | 1,093,329 | +2.45(+2.08%) |
Oct 31, 2019 | 118.50 | 118.60 | 117.19 | 117.80 | 1,323,350 | -1.21(-1.02%) |
Oct 30, 2019 | 117.45 | 119.26 | 116.80 | 119.01 | 919,020 | +1.56(+1.33%) |
Oct 29, 2019 | 116.67 | 117.65 | 116.51 | 117.45 | 881,228 | +0.09(+0.08%) |
Oct 28, 2019 | 116.69 | 117.56 | 116.45 | 117.36 | 1,778,342 | +1.13(+0.97%) |
Oct 25, 2019 | 115.60 | 116.62 | 115.37 | 116.23 | 601,379 | +0.25(+0.22%) |
Oct 24, 2019 | 117.11 | 117.75 | 115.51 | 115.98 | 913,533 | -1.12(-0.96%) |
Oct 23, 2019 | 114.99 | 117.71 | 114.99 | 117.10 | 1,270,533 | -0.28(-0.24%) |
Oct 22, 2019 | 116.32 | 118.11 | 115.52 | 117.38 | 1,023,793 | +1.30(+1.12%) |
Oct 21, 2019 | 115.07 | 116.41 | 114.91 | 116.08 | 825,522 | +1.24(+1.08%) |
Oct 18, 2019 | 117.00 | 117.00 | 114.84 | 114.84 | 815,868 | -0.28(-0.24%) |
Oct 17, 2019 | 115.39 | 115.65 | 114.38 | 115.12 | 1,368,733 | +0.00(+0.00%) |
Oct 16, 2019 | 115.45 | 115.90 | 114.48 | 115.12 | 1,405,830 | +0.59(+0.52%) |
Oct 15, 2019 | 114.03 | 115.87 | 113.76 | 114.53 | 1,491,929 | -0.25(-0.22%) |
Oct 11, 2019 | 114.78 | 114.78 | 114.78 | 0 | +1.08(+0.95%) | |
Oct 10, 2019 | 112.75 | 113.80 | 112.63 | 113.70 | 1,825,049 | +0.95(+0.84%) |
Oct 09, 2019 | 112.31 | 113.38 | 111.90 | 112.75 | 892,755 | +1.14(+1.02%) |
Oct 08, 2019 | 112.44 | 112.79 | 111.56 | 111.61 | 1,544,653 | -1.51(-1.33%) |
Oct 07, 2019 | 112.84 | 113.26 | 112.31 | 113.12 | 761,072 | +0.09(+0.08%) |
Oct 04, 2019 | 113.76 | 113.86 | 112.29 | 113.03 | 889,037 | -0.49(-0.43%) |
Oct 03, 2019 | 112.49 | 113.66 | 111.75 | 113.52 | 1,848,361 | +0.51(+0.45%) |
Oct 02, 2019 | 113.99 | 114.10 | 112.22 | 113.01 | 1,563,391 | -1.75(-1.52%) |
Oct 01, 2019 | 118.49 | 119.15 | 114.13 | 114.76 | 1,763,193 | -4.20(-3.53%) |
Sep 30, 2019 | 118.49 | 120.00 | 118.49 | 118.96 | 1,113,871 | +0.47(+0.40%) |
Sep 27, 2019 | 119.16 | 119.41 | 117.97 | 118.49 | 1,203,104 | -0.46(-0.39%) |
Sep 26, 2019 | 118.92 | 119.26 | 118.23 | 118.95 | 1,467,386 | -0.03(-0.03%) |
Sep 25, 2019 | 118.48 | 119.20 | 117.35 | 118.98 | 1,928,986 | +0.43(+0.36%) |
Sep 24, 2019 | 118.88 | 120.62 | 118.06 | 118.55 | 1,296,242 | +0.15(+0.13%) |
Sep 23, 2019 | 118.91 | 119.05 | 117.69 | 118.40 | 975,563 | -0.50(-0.42%) |
Sep 20, 2019 | 121.40 | 121.89 | 118.74 | 118.90 | 3,364,148 | -2.29(-1.89%) |
Sep 19, 2019 | 120.84 | 121.69 | 120.36 | 121.19 | 792,883 | +0.63(+0.52%) |
Sep 18, 2019 | 121.10 | 121.10 | 119.60 | 120.56 | 854,455 | -0.55(-0.45%) |
Sep 17, 2019 | 121.61 | 121.64 | 119.19 | 121.11 | 883,864 | +0.10(+0.08%) |
Sep 16, 2019 | 121.39 | 122.15 | 120.58 | 121.01 | 1,020,526 | -1.32(-1.08%) |
Sep 13, 2019 | 122.28 | 123.82 | 121.75 | 122.33 | 1,171,116 | +0.19(+0.16%) |
Sep 12, 2019 | 121.89 | 122.75 | 121.42 | 122.14 | 1,703,108 | +0.11(+0.09%) |
Sep 11, 2019 | 122.81 | 123.00 | 120.36 | 122.03 | 997,500 | -0.53(-0.43%) |
Sep 10, 2019 | 121.58 | 122.56 | 120.71 | 122.56 | 1,314,203 | +1.11(+0.91%) |
Sep 09, 2019 | 122.13 | 122.32 | 120.60 | 121.45 | 1,270,436 | -0.94(-0.77%) |
Sep 06, 2019 | 123.15 | 123.67 | 121.86 | 122.39 | 1,078,833 | -1.65(-1.33%) |
Sep 05, 2019 | 122.26 | 124.24 | 121.71 | 124.04 | 1,128,789 | +2.84(+2.34%) |
Sep 04, 2019 | 122.22 | 123.23 | 121.01 | 121.20 | 970,733 | -0.14(-0.12%) |
Sep 03, 2019 | 121.50 | 122.86 | 120.76 | 121.34 | 1,209,216 | -1.26(-1.03%) |
Aug 30, 2019 | 122.60 | 122.60 | 122.60 | 0 | -0.10(-0.08%) | |
Aug 29, 2019 | 121.23 | 122.81 | 120.96 | 122.70 | 870,894 | +2.31(+1.92%) |
Aug 28, 2019 | 120.28 | 120.85 | 119.93 | 120.39 | 610,534 | -0.39(-0.32%) |
Aug 27, 2019 | 120.04 | 121.11 | 119.65 | 120.78 | 1,303,795 | +0.94(+0.78%) |
Aug 26, 2019 | 120.10 | 120.71 | 119.17 | 119.84 | 920,679 | +0.39(+0.33%) |
Aug 23, 2019 | 122.10 | 122.45 | 119.01 | 119.45 | 760,633 | -2.83(-2.31%) |
Aug 22, 2019 | 123.48 | 123.82 | 121.91 | 122.28 | 596,635 | -1.09(-0.88%) |
Aug 21, 2019 | 123.33 | 123.49 | 122.65 | 123.37 | 616,806 | +0.66(+0.54%) |
Aug 20, 2019 | 123.88 | 123.90 | 122.63 | 122.71 | 1,077,600 | -1.57(-1.26%) |
Aug 19, 2019 | 123.73 | 124.90 | 123.60 | 124.28 | 617,839 | +1.55(+1.26%) |
Aug 16, 2019 | 121.92 | 122.85 | 120.62 | 122.73 | 784,264 | +2.23(+1.85%) |
Aug 15, 2019 | 121.25 | 121.81 | 119.85 | 120.50 | 873,825 | -0.60(-0.50%) |
Aug 14, 2019 | 122.79 | 123.40 | 120.86 | 121.10 | 1,057,959 | -3.03(-2.44%) |
Aug 13, 2019 | 122.70 | 124.69 | 122.70 | 124.13 | 968,006 | +0.98(+0.80%) |
Aug 12, 2019 | 123.51 | 124.19 | 122.41 | 123.15 | 626,670 | -0.82(-0.66%) |
Aug 09, 2019 | 124.12 | 124.64 | 123.16 | 123.97 | 1,014,475 | -0.26(-0.21%) |
Aug 08, 2019 | 123.41 | 124.40 | 122.33 | 124.23 | 708,828 | +1.42(+1.16%) |
Aug 07, 2019 | 120.92 | 122.98 | 120.57 | 122.81 | 895,548 | +0.88(+0.72%) |
Aug 06, 2019 | 121.73 | 122.62 | 119.15 | 121.93 | 1,660,692 | -0.98(-0.80%) |
Aug 02, 2019 | 122.91 | 122.91 | 122.91 | 0 | -0.66(-0.53%) | |
Aug 01, 2019 | 124.60 | 126.43 | 123.45 | 123.57 | 1,296,337 | -1.35(-1.08%) |
Jul 31, 2019 | 125.04 | 125.73 | 123.85 | 124.92 | 1,010,240 | -0.53(-0.42%) |
Jul 30, 2019 | 125.12 | 125.91 | 124.59 | 125.45 | 450,392 | +0.14(+0.11%) |
Jul 29, 2019 | 124.87 | 127.00 | 124.87 | 125.31 | 1,135,980 | +0.31(+0.25%) |
Jul 26, 2019 | 124.49 | 125.20 | 123.66 | 125.00 | 659,643 | +0.76(+0.61%) |
Jul 25, 2019 | 123.46 | 124.43 | 122.94 | 124.24 | 1,131,197 | +0.78(+0.63%) |
Jul 24, 2019 | 121.17 | 124.23 | 120.10 | 123.46 | 1,627,245 | +3.93(+3.29%) |
Jul 23, 2019 | 120.08 | 120.34 | 119.00 | 119.53 | 945,121 | +0.05(+0.04%) |
Jul 22, 2019 | 119.84 | 120.23 | 119.44 | 119.48 | 806,923 | -0.21(-0.18%) |
Jul 19, 2019 | 121.31 | 121.54 | 119.65 | 119.69 | 797,349 | -1.14(-0.94%) |
Jul 18, 2019 | 121.01 | 121.71 | 120.36 | 120.83 | 914,851 | +0.00(+0.00%) |
Jul 17, 2019 | 123.05 | 123.80 | 120.65 | 120.83 | 1,223,651 | -3.74(-3.00%) |
Jul 16, 2019 | 122.10 | 124.81 | 121.75 | 124.57 | 997,172 | +2.45(+2.01%) |
Jul 15, 2019 | 122.10 | 122.37 | 121.30 | 122.12 | 422,035 | -0.01(-0.01%) |
Jul 12, 2019 | 122.34 | 122.51 | 121.70 | 122.13 | 857,462 | -0.03(-0.02%) |
Jul 11, 2019 | 121.96 | 122.78 | 121.74 | 122.16 | 765,800 | +0.42(+0.34%) |
Jul 10, 2019 | 123.34 | 123.64 | 121.05 | 121.74 | 1,042,688 | -1.29(-1.05%) |
Jul 09, 2019 | 122.50 | 123.61 | 122.17 | 123.03 | 968,441 | +0.26(+0.21%) |
Jul 08, 2019 | 123.76 | 123.76 | 122.70 | 122.77 | 830,690 | -1.22(-0.98%) |
Jul 05, 2019 | 124.33 | 124.45 | 123.46 | 123.99 | 1,216,324 | -0.66(-0.53%) |
Jul 04, 2019 | 124.36 | 124.99 | 123.88 | 124.65 | 360,988 | +0.38(+0.31%) |
Jul 03, 2019 | 123.36 | 124.42 | 123.36 | 124.27 | 692,354 | +0.76(+0.62%) |
Jul 02, 2019 | 123.46 | 124.31 | 122.75 | 123.51 | 1,080,558 | +2.31(+1.91%) |
Jun 28, 2019 | 121.20 | 121.20 | 121.20 | 0 | +1.20(+1.00%) | |
Jun 27, 2019 | 119.22 | 120.23 | 119.22 | 120.00 | 772,353 | +0.75(+0.63%) |
Jun 26, 2019 | 120.39 | 120.62 | 118.86 | 119.25 | 903,679 | -1.09(-0.91%) |
Jun 25, 2019 | 121.50 | 121.66 | 119.60 | 120.34 | 1,045,356 | -1.22(-1.00%) |
Jun 24, 2019 | 122.91 | 123.28 | 121.42 | 121.56 | 729,085 | -1.38(-1.12%) |
Jun 21, 2019 | 122.52 | 123.55 | 122.02 | 122.94 | 3,521,232 | +0.03(+0.02%) |
Jun 20, 2019 | 122.72 | 123.06 | 122.05 | 122.91 | 887,958 | +0.39(+0.32%) |
Jun 19, 2019 | 122.63 | 123.25 | 121.96 | 122.52 | 688,374 | -0.21(-0.17%) |
Jun 18, 2019 | 122.52 | 123.68 | 122.42 | 122.73 | 1,037,391 | +0.89(+0.73%) |
Jun 17, 2019 | 122.50 | 122.92 | 121.73 | 121.84 | 921,680 | -0.73(-0.60%) |
Jun 14, 2019 | 121.61 | 122.85 | 120.96 | 122.57 | 823,608 | +0.85(+0.70%) |
Jun 13, 2019 | 122.10 | 122.11 | 120.91 | 121.72 | 1,018,258 | -0.32(-0.26%) |
Jun 12, 2019 | 120.52 | 122.35 | 120.10 | 122.04 | 953,557 | +1.49(+1.24%) |
Jun 11, 2019 | 120.79 | 121.02 | 119.73 | 120.55 | 949,139 | +0.65(+0.54%) |
Jun 10, 2019 | 121.50 | 121.51 | 119.62 | 119.90 | 1,107,434 | -1.25(-1.03%) |
Jun 07, 2019 | 121.55 | 122.28 | 120.93 | 121.15 | 997,154 | -0.42(-0.35%) |
Jun 06, 2019 | 121.74 | 122.40 | 121.16 | 121.57 | 959,266 | -1.08(-0.88%) |
Jun 05, 2019 | 121.27 | 123.13 | 120.29 | 122.65 | 1,232,998 | +1.51(+1.25%) |
Jun 04, 2019 | 120.98 | 121.44 | 119.73 | 121.14 | 1,194,491 | +0.70(+0.58%) |
Jun 03, 2019 | 119.80 | 121.37 | 119.65 | 120.44 | 1,135,897 | +0.62(+0.52%) |
May 31, 2019 | 119.79 | 120.69 | 119.25 | 119.82 | 1,143,244 | -0.97(-0.80%) |
May 30, 2019 | 120.60 | 121.25 | 119.93 | 120.79 | 1,203,832 | +0.03(+0.02%) |
May 29, 2019 | 122.40 | 122.60 | 120.69 | 120.76 | 1,117,629 | -2.27(-1.85%) |
May 28, 2019 | 124.40 | 125.01 | 122.91 | 123.03 | 1,282,018 | -1.47(-1.18%) |
May 27, 2019 | 123.24 | 124.64 | 123.24 | 124.50 | 299,787 | +1.52(+1.24%) |
May 24, 2019 | 123.45 | 124.12 | 122.28 | 122.98 | 825,932 | -0.04(-0.03%) |
May 23, 2019 | 124.01 | 124.20 | 122.26 | 123.02 | 1,626,004 | -1.89(-1.51%) |
May 22, 2019 | 125.10 | 125.75 | 124.11 | 124.91 | 919,199 | -0.81(-0.64%) |
May 21, 2019 | 125.62 | 126.34 | 125.11 | 125.72 | 1,358,139 | -0.63(-0.50%) |
May 17, 2019 | 126.35 | 126.35 | 126.35 | 0 | -1.03(-0.81%) | |
May 16, 2019 | 125.00 | 127.55 | 124.71 | 127.38 | 1,090,379 | +2.72(+2.18%) |
May 15, 2019 | 123.57 | 125.15 | 123.41 | 124.66 | 825,840 | +0.38(+0.31%) |
May 14, 2019 | 123.61 | 124.95 | 123.61 | 124.28 | 777,604 | +0.89(+0.72%) |
May 13, 2019 | 122.50 | 123.60 | 121.97 | 123.39 | 1,019,158 | -0.69(-0.56%) |
May 10, 2019 | 124.76 | 124.79 | 122.09 | 124.08 | 1,490,019 | -0.90(-0.72%) |
May 09, 2019 | 124.43 | 126.08 | 124.01 | 124.98 | 912,154 | -0.04(-0.03%) |
May 08, 2019 | 123.61 | 125.67 | 123.40 | 125.02 | 1,121,356 | +1.08(+0.87%) |
May 07, 2019 | 123.58 | 124.34 | 122.95 | 123.94 | 1,204,311 | -0.98(-0.78%) |
May 06, 2019 | 123.94 | 125.21 | 123.67 | 124.92 | 896,087 | -0.43(-0.34%) |
May 03, 2019 | 124.89 | 125.78 | 124.39 | 125.35 | 700,098 | +1.14(+0.92%) |
May 02, 2019 | 123.64 | 124.94 | 123.47 | 124.21 | 1,171,637 | +0.43(+0.35%) |
May 01, 2019 | 124.33 | 124.70 | 123.46 | 123.78 | 956,833 | -0.66(-0.53%) |
Apr 30, 2019 | 122.90 | 124.66 | 121.99 | 124.44 | 1,561,291 | -1.78(-1.41%) |
Apr 29, 2019 | 126.92 | 127.38 | 126.21 | 126.22 | 774,072 | -1.15(-0.90%) |
Apr 26, 2019 | 126.62 | 127.37 | 125.88 | 127.37 | 760,504 | +0.59(+0.47%) |
Apr 25, 2019 | 125.66 | 126.90 | 125.09 | 126.78 | 793,208 | +0.81(+0.64%) |
Apr 24, 2019 | 126.00 | 127.28 | 125.51 | 125.97 | 1,416,161 | -0.71(-0.56%) |
Apr 23, 2019 | 125.23 | 126.83 | 124.88 | 126.68 | 1,164,854 | +1.43(+1.14%) |
Apr 22, 2019 | 125.25 | 125.42 | 124.23 | 125.25 | 689,326 | -0.15(-0.12%) |
Apr 18, 2019 | 125.40 | 125.40 | 125.40 | 0 | +1.12(+0.90%) | |
Apr 17, 2019 | 123.60 | 124.88 | 123.47 | 124.28 | 1,302,550 | +1.22(+0.99%) |
Apr 16, 2019 | 123.00 | 123.95 | 122.75 | 123.06 | 1,055,519 | +0.32(+0.26%) |
Apr 15, 2019 | 122.00 | 122.91 | 121.55 | 122.74 | 904,587 | +0.75(+0.61%) |
Apr 12, 2019 | 120.30 | 122.12 | 120.30 | 121.99 | 1,281,076 | +1.29(+1.07%) |
Apr 11, 2019 | 120.90 | 121.18 | 120.17 | 120.70 | 1,049,101 | +0.39(+0.32%) |
Apr 10, 2019 | 120.86 | 120.93 | 120.15 | 120.31 | 1,131,048 | -0.10(-0.08%) |
Apr 09, 2019 | 120.39 | 120.53 | 119.52 | 120.41 | 905,241 | -0.71(-0.59%) |
Apr 08, 2019 | 120.39 | 121.19 | 119.61 | 121.12 | 965,337 | +0.42(+0.35%) |
Apr 05, 2019 | 121.12 | 121.68 | 120.34 | 120.70 | 843,292 | -0.25(-0.21%) |
Apr 04, 2019 | 119.94 | 121.00 | 119.73 | 120.95 | 1,019,854 | +0.49(+0.41%) |
Apr 03, 2019 | 121.02 | 121.05 | 119.63 | 120.46 | 1,437,814 | -0.07(-0.06%) |
Apr 02, 2019 | 121.00 | 121.00 | 120.01 | 120.53 | 908,941 | -0.16(-0.13%) |
Apr 01, 2019 | 120.32 | 121.22 | 119.31 | 120.69 | 1,075,595 | +1.06(+0.89%) |
Mar 29, 2019 | 120.08 | 120.30 | 118.95 | 119.63 | 1,394,503 | -0.21(-0.18%) |
Mar 28, 2019 | 118.10 | 120.29 | 118.02 | 119.84 | 1,183,762 | +1.85(+1.57%) |
Mar 27, 2019 | 117.14 | 118.59 | 116.89 | 117.99 | 1,048,845 | +0.81(+0.69%) |
Mar 26, 2019 | 116.49 | 117.18 | 115.89 | 117.18 | 889,895 | +1.78(+1.54%) |
Mar 25, 2019 | 115.47 | 117.22 | 115.38 | 115.40 | 936,181 | -0.80(-0.69%) |
Mar 22, 2019 | 116.45 | 116.69 | 115.67 | 116.20 | 1,373,425 | -0.96(-0.82%) |
Mar 21, 2019 | 115.07 | 117.52 | 115.07 | 117.16 | 997,358 | +1.80(+1.56%) |
Mar 20, 2019 | 116.30 | 116.30 | 115.14 | 115.36 | 972,108 | -0.70(-0.60%) |
Mar 19, 2019 | 118.65 | 118.65 | 116.06 | 116.06 | 1,056,610 | -2.34(-1.98%) |
Mar 18, 2019 | 116.72 | 118.40 | 116.66 | 118.40 | 906,559 | +1.52(+1.30%) |
Mar 15, 2019 | 117.34 | 118.01 | 116.72 | 116.88 | 4,925,409 | +0.15(+0.13%) |
Mar 14, 2019 | 117.66 | 117.78 | 116.58 | 116.73 | 835,140 | -0.67(-0.57%) |
Mar 13, 2019 | 117.30 | 118.19 | 116.92 | 117.40 | 1,315,129 | +0.31(+0.26%) |
Mar 12, 2019 | 117.08 | 117.40 | 115.64 | 117.09 | 1,231,475 | -0.04(-0.03%) |
Mar 11, 2019 | 115.99 | 117.42 | 115.83 | 117.13 | 1,222,045 | +1.17(+1.01%) |
Mar 08, 2019 | 115.63 | 116.09 | 114.74 | 115.96 | 1,669,642 | -0.73(-0.63%) |
Mar 07, 2019 | 115.64 | 117.27 | 115.40 | 116.69 | 1,505,216 | +0.36(+0.31%) |
Mar 06, 2019 | 115.18 | 116.58 | 114.92 | 116.33 | 1,896,759 | +1.00(+0.87%) |
Mar 05, 2019 | 114.76 | 116.84 | 114.76 | 115.33 | 1,201,200 | +0.46(+0.40%) |
Mar 04, 2019 | 114.30 | 115.79 | 114.15 | 114.87 | 1,046,705 | +1.39(+1.22%) |
Mar 01, 2019 | 114.24 | 114.52 | 113.20 | 113.48 | 905,789 | +0.56(+0.50%) |
Feb 28, 2019 | 113.63 | 114.50 | 112.64 | 112.92 | 1,273,613 | -1.10(-0.96%) |
Feb 27, 2019 | 113.70 | 114.43 | 112.82 | 114.02 | 605,051 | +0.30(+0.26%) |
Feb 26, 2019 | 113.80 | 114.38 | 113.52 | 113.72 | 784,823 | +0.03(+0.03%) |
Feb 25, 2019 | 112.47 | 114.14 | 112.47 | 113.69 | 932,418 | +0.93(+0.82%) |
Feb 22, 2019 | 113.68 | 113.90 | 112.24 | 112.76 | 793,591 | -0.83(-0.73%) |
Feb 21, 2019 | 113.28 | 113.85 | 112.63 | 113.59 | 1,527,808 | +0.20(+0.18%) |
Feb 20, 2019 | 112.40 | 113.42 | 112.23 | 113.39 | 928,604 | +1.34(+1.20%) |
Feb 19, 2019 | 111.45 | 112.54 | 110.62 | 112.05 | 920,031 | +0.67(+0.60%) |
Feb 15, 2019 | 111.38 | 111.38 | 111.38 | 0 | +1.44(+1.31%) | |
Feb 14, 2019 | 108.34 | 110.38 | 107.88 | 109.94 | 996,593 | +1.79(+1.66%) |
Feb 13, 2019 | 108.57 | 109.14 | 108.11 | 108.15 | 797,243 | +0.02(+0.02%) |
Feb 12, 2019 | 108.74 | 109.00 | 107.54 | 108.13 | 1,152,828 | -0.12(-0.11%) |
Feb 11, 2019 | 110.01 | 110.75 | 107.69 | 108.25 | 954,918 | -1.39(-1.27%) |
Feb 08, 2019 | 109.79 | 110.18 | 109.07 | 109.64 | 1,520,762 | -0.33(-0.30%) |
Feb 07, 2019 | 108.90 | 110.26 | 108.52 | 109.97 | 1,024,492 | +0.95(+0.87%) |
Feb 06, 2019 | 109.97 | 110.04 | 108.74 | 109.02 | 845,430 | -0.86(-0.78%) |
Feb 05, 2019 | 109.30 | 110.01 | 109.10 | 109.88 | 825,748 | +0.99(+0.91%) |
Feb 04, 2019 | 109.47 | 109.77 | 108.50 | 108.89 | 893,398 | -0.11(-0.10%) |
Feb 01, 2019 | 109.74 | 110.07 | 108.79 | 109.00 | 818,683 | -0.65(-0.59%) |
Jan 31, 2019 | 109.77 | 110.14 | 109.48 | 109.65 | 1,415,919 | +0.07(+0.06%) |
Jan 30, 2019 | 110.47 | 111.26 | 109.46 | 109.58 | 1,554,719 | -0.85(-0.77%) |
Jan 29, 2019 | 111.08 | 111.70 | 110.43 | 110.43 | 1,328,252 | -0.52(-0.47%) |
Jan 28, 2019 | 110.14 | 111.23 | 109.22 | 110.95 | 976,253 | +0.58(+0.53%) |
Jan 25, 2019 | 110.49 | 111.02 | 109.52 | 110.37 | 832,343 | +0.80(+0.73%) |
Jan 24, 2019 | 109.20 | 110.25 | 109.07 | 109.57 | 1,306,447 | +1.09(+1.00%) |
Jan 23, 2019 | 108.75 | 109.02 | 108.12 | 108.48 | 1,142,705 | +0.27(+0.25%) |
Jan 22, 2019 | 110.25 | 110.26 | 107.52 | 108.21 | 1,473,967 | -3.59(-3.21%) |
Jan 21, 2019 | 109.78 | 111.80 | 108.89 | 111.80 | 580,971 | +2.55(+2.33%) |
Jan 18, 2019 | 109.86 | 110.23 | 109.16 | 109.25 | 1,684,666 | +0.25(+0.23%) |
Jan 17, 2019 | 108.44 | 109.04 | 107.86 | 109.00 | 1,000,165 | +0.37(+0.34%) |
Jan 16, 2019 | 108.78 | 108.95 | 107.83 | 108.63 | 1,243,438 | +0.81(+0.75%) |
Jan 15, 2019 | 109.35 | 109.43 | 107.69 | 107.82 | 994,720 | -0.41(-0.38%) |
Jan 14, 2019 | 105.45 | 108.56 | 105.00 | 108.23 | 1,115,617 | +2.25(+2.12%) |
Jan 11, 2019 | 106.19 | 106.23 | 105.53 | 105.98 | 839,844 | -0.44(-0.41%) |
Jan 10, 2019 | 104.80 | 106.74 | 103.79 | 106.42 | 1,483,488 | +1.45(+1.38%) |
Jan 09, 2019 | 103.60 | 105.07 | 103.05 | 104.97 | 1,354,889 | +1.61(+1.56%) |
Jan 08, 2019 | 103.72 | 105.29 | 102.86 | 103.36 | 1,574,035 | +0.36(+0.35%) |
Jan 07, 2019 | 101.22 | 103.19 | 100.34 | 103.00 | 2,201,422 | +2.23(+2.21%) |
Jan 04, 2019 | 99.91 | 101.08 | 99.64 | 100.77 | 1,189,016 | +2.01(+2.04%) |
Jan 03, 2019 | 100.29 | 100.46 | 98.47 | 98.76 | 1,074,155 | -1.76(-1.75%) |