Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 135.77 | 137.15 | 135.37 | 135.97 | 1,166,931 | -0.50(-0.37%) |
Dec 30, 2019 | 137.33 | 137.93 | 135.14 | 136.47 | 3,128,199 | -0.42(-0.31%) |
Dec 27, 2019 | 138.23 | 138.88 | 135.84 | 136.90 | 1,431,752 | -1.11(-0.80%) |
Dec 26, 2019 | 137.27 | 138.06 | 136.66 | 138.00 | 999,337 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.20 | 136.34 | 136.53 | 482,153 | -0.77(-0.56%) |
Dec 23, 2019 | 136.25 | 137.70 | 135.63 | 137.31 | 1,638,415 | +2.13(+1.58%) |
Dec 20, 2019 | 137.57 | 137.57 | 134.33 | 135.17 | 5,908,291 | -1.75(-1.28%) |
Dec 19, 2019 | 135.72 | 137.42 | 135.03 | 136.92 | 2,529,347 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.06 | 132.37 | 135.82 | 4,989,238 | +5.10(+3.90%) |
Dec 17, 2019 | 129.19 | 130.97 | 128.03 | 130.72 | 2,030,416 | +2.51(+1.95%) |
Dec 16, 2019 | 127.61 | 129.70 | 127.45 | 128.21 | 2,357,915 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.39 | 126.13 | 127.07 | 2,880,867 | -2.44(-1.88%) |
Dec 12, 2019 | 119.85 | 129.81 | 119.75 | 129.51 | 4,841,842 | +11.20(+9.47%) |
Dec 11, 2019 | 117.06 | 118.62 | 117.00 | 118.31 | 2,057,108 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.92 | 925,272 | -0.96(-0.81%) |
Dec 09, 2019 | 118.83 | 120.44 | 117.87 | 117.88 | 1,869,654 | -1.26(-1.06%) |
Dec 06, 2019 | 117.06 | 119.36 | 116.64 | 119.14 | 1,197,263 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.07 | 115.80 | 836,516 | -0.46(-0.40%) |
Dec 04, 2019 | 115.23 | 116.59 | 115.10 | 116.26 | 1,319,350 | +2.09(+1.83%) |
Dec 03, 2019 | 114.27 | 114.43 | 111.64 | 114.17 | 1,917,477 | -2.73(-2.34%) |
Dec 02, 2019 | 118.26 | 119.50 | 116.70 | 116.90 | 1,707,813 | -1.43(-1.21%) |
Nov 29, 2019 | 118.36 | 118.98 | 117.67 | 118.33 | 789,154 | -1.10(-0.92%) |
Nov 27, 2019 | 119.32 | 120.84 | 118.82 | 119.43 | 769,851 | +0.41(+0.35%) |
Nov 26, 2019 | 121.32 | 121.61 | 118.76 | 119.02 | 1,350,851 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.42 | 117.04 | 121.39 | 1,789,675 | +4.71(+4.04%) |
Nov 22, 2019 | 117.43 | 117.43 | 116.09 | 116.67 | 1,329,317 | +0.79(+0.68%) |
Nov 21, 2019 | 115.20 | 116.81 | 114.73 | 115.88 | 1,487,946 | +0.78(+0.68%) |
Nov 20, 2019 | 117.11 | 118.42 | 113.75 | 115.10 | 1,857,122 | -2.64(-2.25%) |
Nov 19, 2019 | 118.54 | 118.58 | 116.28 | 117.74 | 1,347,864 | +0.10(+0.08%) |
Nov 18, 2019 | 114.11 | 117.72 | 112.72 | 117.64 | 1,626,901 | +2.40(+2.08%) |
Nov 15, 2019 | 116.57 | 116.72 | 114.21 | 115.25 | 1,780,933 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,885 | -0.16(-0.13%) |
Nov 13, 2019 | 116.52 | 117.12 | 115.33 | 116.36 | 1,416,159 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,196 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.88 | 117.10 | 118.10 | 1,909,114 | -4.71(-3.83%) |
Nov 08, 2019 | 121.13 | 123.53 | 120.02 | 122.81 | 1,438,664 | +0.95(+0.78%) |
Nov 07, 2019 | 121.82 | 124.83 | 121.05 | 121.86 | 3,200,179 | +2.84(+2.39%) |
Nov 06, 2019 | 123.42 | 123.42 | 118.20 | 119.01 | 2,122,371 | -3.92(-3.19%) |
Nov 05, 2019 | 123.04 | 124.51 | 122.27 | 122.93 | 1,202,741 | -0.12(-0.09%) |
Nov 04, 2019 | 121.38 | 123.36 | 121.19 | 123.05 | 2,294,656 | +3.43(+2.87%) |
Nov 01, 2019 | 119.37 | 119.82 | 117.45 | 119.62 | 1,424,967 | +1.80(+1.52%) |
Oct 31, 2019 | 119.31 | 119.61 | 115.89 | 117.83 | 1,589,451 | -2.31(-1.92%) |
Oct 30, 2019 | 116.79 | 120.80 | 115.31 | 120.14 | 2,836,047 | +3.40(+2.91%) |
Oct 29, 2019 | 116.66 | 118.26 | 116.03 | 116.74 | 1,272,709 | -2.70(-2.26%) |
Oct 28, 2019 | 118.18 | 119.86 | 117.89 | 119.44 | 1,476,460 | +2.09(+1.78%) |
Oct 25, 2019 | 113.17 | 117.53 | 113.17 | 117.35 | 1,676,553 | +3.63(+3.19%) |
Oct 24, 2019 | 113.50 | 115.71 | 112.40 | 113.72 | 1,110,397 | +1.21(+1.08%) |
Oct 23, 2019 | 111.83 | 113.56 | 110.70 | 112.50 | 909,434 | +0.16(+0.14%) |
Oct 22, 2019 | 114.16 | 114.47 | 111.75 | 112.35 | 1,020,841 | -1.14(-1.00%) |
Oct 21, 2019 | 110.94 | 113.64 | 110.88 | 113.48 | 1,396,747 | +3.25(+2.95%) |
Oct 18, 2019 | 110.51 | 111.72 | 109.81 | 110.23 | 1,223,430 | -0.52(-0.47%) |
Oct 17, 2019 | 111.42 | 111.50 | 110.11 | 110.75 | 1,913,977 | +0.21(+0.19%) |
Oct 16, 2019 | 110.18 | 112.40 | 110.14 | 110.53 | 1,522,598 | -1.02(-0.91%) |
Oct 15, 2019 | 109.29 | 112.85 | 108.43 | 111.55 | 1,751,290 | +2.49(+2.28%) |
Oct 14, 2019 | 109.30 | 109.61 | 107.68 | 109.07 | 1,111,225 | -0.45(-0.41%) |
Oct 11, 2019 | 104.85 | 110.84 | 104.64 | 109.51 | 3,301,821 | +6.53(+6.34%) |
Oct 10, 2019 | 101.40 | 105.16 | 100.60 | 102.99 | 1,772,390 | +1.59(+1.57%) |
Oct 09, 2019 | 101.07 | 101.96 | 100.05 | 101.40 | 1,611,943 | +1.80(+1.80%) |
Oct 08, 2019 | 102.58 | 103.00 | 99.47 | 99.60 | 2,577,287 | -4.32(-4.16%) |
Oct 07, 2019 | 104.57 | 104.73 | 101.35 | 103.92 | 2,521,219 | -1.83(-1.74%) |
Oct 04, 2019 | 106.84 | 106.84 | 104.09 | 105.76 | 1,725,366 | -0.92(-0.86%) |
Oct 03, 2019 | 107.60 | 107.78 | 104.25 | 106.68 | 1,561,179 | -1.29(-1.20%) |
Oct 02, 2019 | 106.17 | 108.52 | 105.03 | 107.97 | 2,015,448 | +1.23(+1.16%) |
Oct 01, 2019 | 105.76 | 108.78 | 105.57 | 106.74 | 1,686,749 | +1.17(+1.10%) |
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,566 | +0.46(+0.44%) |
Sep 27, 2019 | 108.05 | 110.19 | 104.39 | 105.11 | 2,552,933 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.39 | 107.15 | 1,821,114 | -0.73(-0.68%) |
Sep 25, 2019 | 106.20 | 108.31 | 104.97 | 107.88 | 1,573,801 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.68 | 106.01 | 106.19 | 3,416,418 | +1.21(+1.16%) |
Sep 23, 2019 | 104.04 | 105.84 | 103.66 | 104.98 | 2,169,187 | -0.62(-0.59%) |
Sep 20, 2019 | 108.34 | 109.22 | 105.21 | 105.60 | 1,992,091 | -2.65(-2.45%) |
Sep 19, 2019 | 109.73 | 110.46 | 107.42 | 108.25 | 2,222,294 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.44 | 109.63 | 1,939,404 | -1.00(-0.90%) |
Sep 17, 2019 | 111.63 | 111.86 | 109.34 | 110.63 | 3,547,717 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.79 | 113.22 | 1,498,416 | -0.84(-0.73%) |
Sep 13, 2019 | 115.11 | 116.75 | 113.80 | 114.06 | 1,751,421 | +0.37(+0.32%) |
Sep 12, 2019 | 111.34 | 116.21 | 110.78 | 113.69 | 2,810,322 | +2.68(+2.41%) |
Sep 11, 2019 | 114.16 | 114.57 | 109.16 | 111.01 | 2,627,716 | -2.50(-2.20%) |
Sep 10, 2019 | 111.17 | 113.52 | 110.51 | 113.50 | 1,603,962 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.33 | 2,120,277 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.34 | 108.21 | 1,987,560 | +0.11(+0.10%) |
Sep 05, 2019 | 107.70 | 109.42 | 107.19 | 108.11 | 1,913,587 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.76 | 104.19 | 105.77 | 2,124,694 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.34 | 2,463,929 | -4.62(-4.32%) |
Aug 30, 2019 | 104.29 | 107.62 | 103.57 | 106.96 | 2,765,592 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.41 | 103.24 | 5,701,849 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.74 | 100.02 | 102.27 | 3,878,647 | +1.14(+1.12%) |
Aug 27, 2019 | 103.59 | 103.59 | 100.90 | 101.13 | 2,041,630 | -1.22(-1.19%) |
Aug 26, 2019 | 103.93 | 104.32 | 101.84 | 102.36 | 1,720,099 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.33 | 100.70 | 102.28 | 2,783,408 | -4.66(-4.36%) |
Aug 22, 2019 | 110.70 | 111.62 | 106.85 | 106.94 | 1,691,716 | -3.33(-3.02%) |
Aug 21, 2019 | 112.16 | 112.43 | 109.48 | 110.27 | 1,758,550 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.41 | 107.47 | 110.71 | 1,749,116 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.05 | 106.32 | 109.16 | 3,276,781 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.06 | 100.50 | 102.49 | 2,236,056 | +2.96(+2.98%) |
Aug 15, 2019 | 101.72 | 102.56 | 99.08 | 99.53 | 2,037,976 | -0.81(-0.80%) |
Aug 14, 2019 | 102.36 | 103.22 | 99.58 | 100.34 | 2,796,057 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.93 | 102.47 | 104.76 | 2,724,177 | +1.80(+1.75%) |
Aug 12, 2019 | 103.40 | 104.04 | 102.47 | 102.96 | 2,270,246 | -1.78(-1.70%) |
Aug 09, 2019 | 106.15 | 106.65 | 102.47 | 104.74 | 1,661,272 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.44 | 107.24 | 1,642,604 | +1.55(+1.47%) |
Aug 07, 2019 | 104.02 | 106.88 | 101.17 | 105.69 | 3,487,865 | -1.89(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.59 | 3,625,212 | +0.74(+0.69%) |
Aug 05, 2019 | 110.19 | 110.74 | 106.04 | 106.85 | 3,719,033 | -8.27(-7.18%) |
Aug 02, 2019 | 116.61 | 118.55 | 113.72 | 115.12 | 2,524,610 | -3.10(-2.62%) |
Aug 01, 2019 | 124.78 | 126.51 | 116.43 | 118.22 | 3,553,920 | -6.88(-5.50%) |
Jul 31, 2019 | 130.42 | 130.42 | 122.39 | 125.09 | 2,400,622 | -5.33(-4.09%) |
Jul 30, 2019 | 131.26 | 131.94 | 129.83 | 130.42 | 1,341,029 | -2.56(-1.92%) |
Jul 29, 2019 | 133.98 | 134.04 | 130.51 | 132.98 | 891,922 | -1.11(-0.83%) |
Jul 26, 2019 | 133.81 | 134.97 | 132.87 | 134.09 | 945,793 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,648 | -2.03(-1.51%) |
Jul 24, 2019 | 132.47 | 135.88 | 131.64 | 134.64 | 1,413,210 | +1.66(+1.25%) |
Jul 23, 2019 | 129.98 | 133.26 | 129.44 | 132.98 | 1,402,151 | +4.29(+3.33%) |
Jul 22, 2019 | 128.93 | 129.99 | 127.47 | 128.69 | 1,159,219 | -0.81(-0.62%) |
Jul 19, 2019 | 130.69 | 131.77 | 129.42 | 129.50 | 1,023,257 | -0.42(-0.33%) |
Jul 18, 2019 | 130.26 | 130.54 | 129.23 | 129.92 | 900,141 | -0.77(-0.59%) |
Jul 17, 2019 | 133.92 | 134.00 | 130.27 | 130.69 | 1,343,323 | -3.32(-2.48%) |
Jul 16, 2019 | 132.72 | 135.85 | 131.61 | 134.01 | 2,346,601 | +1.51(+1.14%) |
Jul 15, 2019 | 128.81 | 132.71 | 128.31 | 132.50 | 2,756,048 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.17 | 125.70 | 128.77 | 1,756,517 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.41 | 125.65 | 1,889,103 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.30 | 122.97 | 125.35 | 3,125,284 | -3.26(-2.53%) |
Jul 09, 2019 | 127.19 | 129.02 | 126.44 | 128.61 | 1,803,847 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.01 | 126.17 | 127.97 | 1,262,238 | +0.24(+0.19%) |
Jul 05, 2019 | 127.70 | 128.32 | 126.03 | 127.73 | 1,190,039 | -0.55(-0.43%) |
Jul 03, 2019 | 128.22 | 129.38 | 127.12 | 128.28 | 1,200,229 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.91 | 124.73 | 127.88 | 1,486,360 | +1.66(+1.32%) |
Jul 01, 2019 | 125.40 | 129.81 | 124.42 | 126.22 | 3,722,135 | +6.97(+5.85%) |
Jun 28, 2019 | 118.87 | 119.64 | 117.71 | 119.25 | 1,921,844 | +0.04(+0.03%) |
Jun 27, 2019 | 117.69 | 119.40 | 116.95 | 119.21 | 1,393,290 | +2.59(+2.22%) |
Jun 26, 2019 | 115.95 | 117.56 | 115.50 | 116.62 | 1,703,636 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.09 | 114.25 | 114.41 | 1,999,226 | -2.94(-2.51%) |
Jun 24, 2019 | 118.12 | 118.81 | 116.67 | 117.35 | 1,305,055 | +0.50(+0.43%) |
Jun 21, 2019 | 116.91 | 118.62 | 115.97 | 116.85 | 1,488,771 | -0.91(-0.78%) |
Jun 20, 2019 | 120.94 | 123.08 | 117.11 | 117.76 | 1,433,931 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.23 | 115.89 | 117.64 | 1,645,530 | +0.31(+0.26%) |
Jun 18, 2019 | 113.14 | 118.05 | 112.67 | 117.33 | 2,637,089 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.41 | 109.32 | 111.25 | 1,079,011 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.38 | 110.25 | 111.19 | 1,586,200 | -1.54(-1.37%) |
Jun 13, 2019 | 110.94 | 113.20 | 110.61 | 112.72 | 1,683,681 | +2.38(+2.15%) |
Jun 12, 2019 | 112.38 | 112.38 | 109.65 | 110.35 | 1,137,417 | -3.28(-2.89%) |
Jun 11, 2019 | 113.67 | 114.92 | 112.54 | 113.63 | 2,032,287 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.88 | 108.53 | 112.20 | 2,826,563 | +5.43(+5.09%) |
Jun 07, 2019 | 106.16 | 108.92 | 106.06 | 106.77 | 1,607,099 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.88 | 103.93 | 105.77 | 1,652,326 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.88 | 103.92 | 106.23 | 2,190,592 | -2.32(-2.14%) |
Jun 04, 2019 | 101.19 | 108.60 | 100.86 | 108.55 | 3,364,323 | +9.05(+9.10%) |
Jun 03, 2019 | 102.54 | 102.54 | 98.89 | 99.50 | 2,766,787 | -3.72(-3.61%) |
May 31, 2019 | 105.28 | 105.55 | 102.39 | 103.22 | 3,007,697 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.54 | 107.17 | 2,121,807 | -2.85(-2.59%) |
May 29, 2019 | 108.58 | 110.67 | 108.15 | 110.01 | 1,024,545 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.94 | 109.63 | 109.74 | 1,533,042 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.37 | 109.83 | 1,915,501 | +0.33(+0.30%) |
May 23, 2019 | 113.32 | 113.32 | 108.40 | 109.50 | 3,671,111 | -5.83(-5.05%) |
May 22, 2019 | 115.34 | 116.09 | 114.30 | 115.33 | 1,567,256 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.68 | 115.30 | 116.25 | 1,329,682 | +1.64(+1.43%) |
May 20, 2019 | 113.87 | 114.80 | 111.41 | 114.61 | 2,881,142 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,828 | -5.62(-4.63%) |
May 16, 2019 | 119.36 | 121.72 | 119.03 | 121.42 | 1,985,720 | +1.96(+1.64%) |
May 15, 2019 | 116.36 | 119.71 | 115.43 | 119.45 | 2,230,879 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.98 | 116.32 | 117.61 | 2,046,215 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.62 | 115.18 | 116.23 | 4,315,927 | -7.65(-6.17%) |
May 10, 2019 | 123.36 | 127.08 | 120.41 | 123.88 | 5,553,986 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.91 | 130.02 | 2,672,171 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.97 | 128.85 | 129.67 | 2,461,362 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.48 | 127.46 | 129.42 | 2,988,607 | -5.04(-3.75%) |
May 06, 2019 | 135.50 | 135.81 | 131.97 | 134.46 | 2,725,633 | -6.09(-4.33%) |
May 03, 2019 | 139.43 | 141.15 | 138.82 | 140.54 | 1,154,520 | +1.72(+1.24%) |
May 02, 2019 | 139.00 | 140.68 | 136.77 | 138.82 | 1,300,032 | -0.55(-0.40%) |
May 01, 2019 | 141.91 | 143.26 | 139.11 | 139.38 | 2,608,736 | +1.61(+1.17%) |
Apr 30, 2019 | 139.84 | 140.51 | 136.61 | 137.77 | 2,652,075 | -4.12(-2.90%) |
Apr 29, 2019 | 144.36 | 144.49 | 141.39 | 141.89 | 1,396,761 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.70 | 140.69 | 142.39 | 1,714,113 | +2.19(+1.56%) |
Apr 25, 2019 | 139.80 | 141.06 | 137.67 | 140.20 | 2,043,584 | +2.48(+1.80%) |
Apr 24, 2019 | 136.27 | 138.14 | 135.37 | 137.72 | 1,427,552 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.44 | 132.62 | 136.29 | 1,935,929 | +2.77(+2.07%) |
Apr 22, 2019 | 135.30 | 135.47 | 131.87 | 133.52 | 1,656,482 | -2.33(-1.71%) |
Apr 18, 2019 | 137.29 | 137.99 | 134.85 | 135.85 | 1,921,404 | -0.88(-0.64%) |
Apr 17, 2019 | 138.29 | 139.13 | 136.54 | 136.73 | 1,772,907 | -1.30(-0.94%) |
Apr 16, 2019 | 135.62 | 138.27 | 135.25 | 138.02 | 1,656,902 | +2.77(+2.04%) |
Apr 15, 2019 | 136.71 | 137.29 | 133.08 | 135.26 | 2,103,756 | -1.87(-1.36%) |
Apr 12, 2019 | 135.43 | 137.24 | 134.57 | 137.13 | 2,283,247 | +2.63(+1.96%) |
Apr 11, 2019 | 134.44 | 134.92 | 132.84 | 134.50 | 1,853,839 | +0.02(+0.01%) |
Apr 10, 2019 | 133.35 | 134.59 | 132.53 | 134.48 | 1,437,440 | +1.66(+1.25%) |
Apr 09, 2019 | 136.15 | 136.37 | 131.71 | 132.82 | 3,291,631 | -5.33(-3.86%) |
Apr 08, 2019 | 138.59 | 139.19 | 136.03 | 138.15 | 3,646,250 | +3.73(+2.77%) |
Apr 05, 2019 | 133.52 | 134.75 | 132.19 | 134.42 | 1,946,988 | +1.21(+0.91%) |
Apr 04, 2019 | 131.76 | 134.45 | 130.48 | 133.21 | 2,814,989 | +1.94(+1.48%) |
Apr 03, 2019 | 129.71 | 134.14 | 128.76 | 131.26 | 4,420,919 | +2.48(+1.93%) |
Apr 02, 2019 | 123.74 | 130.13 | 121.64 | 128.78 | 5,827,718 | +5.43(+4.40%) |
Apr 01, 2019 | 118.26 | 123.51 | 118.17 | 123.36 | 4,726,830 | +9.56(+8.40%) |
Mar 29, 2019 | 112.97 | 115.36 | 112.64 | 113.80 | 2,474,077 | +1.62(+1.45%) |
Mar 28, 2019 | 111.00 | 113.69 | 110.97 | 112.18 | 1,185,107 | +1.01(+0.91%) |
Mar 27, 2019 | 112.00 | 112.64 | 109.77 | 111.17 | 1,494,851 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.02 | 110.76 | 111.93 | 989,842 | +0.15(+0.14%) |
Mar 25, 2019 | 110.96 | 112.78 | 109.63 | 111.78 | 1,324,117 | +0.28(+0.25%) |
Mar 22, 2019 | 114.46 | 114.69 | 110.67 | 111.50 | 1,789,501 | -4.03(-3.49%) |
Mar 21, 2019 | 112.44 | 116.29 | 111.81 | 115.53 | 1,536,491 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,885,924 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.21 | 110.89 | 112.37 | 1,547,751 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.42 | 109.20 | 110.78 | 1,834,540 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.56 | 110.32 | 110.43 | 2,308,516 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.29 | 1,669,187 | -1.29(-1.15%) |
Mar 13, 2019 | 112.13 | 113.37 | 111.41 | 111.58 | 1,243,011 | -0.34(-0.31%) |
Mar 12, 2019 | 114.61 | 114.95 | 111.32 | 111.92 | 1,928,315 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.17 | 113.85 | 1,355,281 | -0.21(-0.18%) |
Mar 08, 2019 | 111.74 | 114.21 | 110.93 | 114.06 | 1,302,675 | +0.88(+0.77%) |
Mar 07, 2019 | 117.45 | 117.54 | 112.45 | 113.18 | 2,444,169 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.86 | 117.79 | 117.83 | 1,523,340 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.40 | 1,450,882 | -1.36(-1.14%) |
Mar 04, 2019 | 119.93 | 121.38 | 118.57 | 119.76 | 1,960,562 | +0.43(+0.36%) |
Mar 01, 2019 | 122.08 | 122.47 | 118.50 | 119.33 | 2,322,671 | -1.35(-1.12%) |
Feb 28, 2019 | 121.64 | 122.20 | 119.93 | 120.69 | 2,038,248 | -1.12(-0.92%) |
Feb 27, 2019 | 124.11 | 124.64 | 121.58 | 121.80 | 1,782,443 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.45 | 124.41 | 1,722,288 | +1.19(+0.97%) |
Feb 25, 2019 | 127.17 | 127.54 | 123.11 | 123.22 | 2,038,194 | -2.43(-1.94%) |
Feb 22, 2019 | 124.09 | 125.77 | 123.49 | 125.65 | 3,045,518 | +2.02(+1.64%) |
Feb 21, 2019 | 123.36 | 124.09 | 120.69 | 123.63 | 2,170,831 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,134 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,553 | +3.67(+3.09%) |
Feb 15, 2019 | 117.15 | 119.22 | 115.95 | 118.75 | 2,598,326 | +1.03(+0.87%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.72 | 2,974,280 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.95 | 120.93 | 1,159,309 | +1.35(+1.13%) |
Feb 12, 2019 | 118.89 | 121.14 | 118.69 | 119.59 | 2,029,473 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.64 | 118.52 | 1,385,903 | -0.20(-0.17%) |
Feb 08, 2019 | 118.83 | 119.79 | 117.46 | 118.71 | 2,300,760 | -1.58(-1.32%) |
Feb 07, 2019 | 123.40 | 123.73 | 118.62 | 120.30 | 2,473,578 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.68 | 119.99 | 124.63 | 2,550,451 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.80 | 118.14 | 120.63 | 2,053,168 | +2.69(+2.28%) |
Feb 04, 2019 | 119.40 | 120.16 | 117.35 | 117.94 | 1,275,268 | -1.59(-1.33%) |
Feb 01, 2019 | 116.54 | 120.89 | 116.48 | 119.53 | 3,154,553 | +2.90(+2.49%) |
Jan 31, 2019 | 117.61 | 120.58 | 114.73 | 116.63 | 3,922,323 | +2.40(+2.10%) |
Jan 30, 2019 | 111.90 | 115.17 | 111.26 | 114.23 | 3,772,256 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.09 | 110.06 | 110.63 | 1,780,704 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.81 | 109.03 | 112.04 | 2,392,717 | -0.34(-0.30%) |
Jan 25, 2019 | 109.74 | 112.82 | 109.31 | 112.38 | 2,156,158 | +3.91(+3.60%) |
Jan 24, 2019 | 106.80 | 110.11 | 106.26 | 108.47 | 1,890,103 | +1.29(+1.20%) |
Jan 23, 2019 | 106.62 | 107.91 | 105.33 | 107.19 | 1,904,854 | +1.03(+0.97%) |
Jan 22, 2019 | 107.65 | 108.56 | 103.39 | 106.15 | 2,124,561 | -3.05(-2.80%) |
Jan 18, 2019 | 109.66 | 110.67 | 107.82 | 109.20 | 2,863,029 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.79 | 108.34 | 2,685,144 | +2.63(+2.48%) |
Jan 16, 2019 | 102.71 | 108.23 | 102.63 | 105.72 | 2,443,406 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.18 | 2,654,589 | -0.31(-0.31%) |
Jan 14, 2019 | 104.56 | 104.66 | 101.76 | 102.49 | 3,889,977 | -5.17(-4.80%) |
Jan 11, 2019 | 104.90 | 107.89 | 103.89 | 107.66 | 1,904,713 | +2.04(+1.93%) |
Jan 10, 2019 | 107.54 | 108.55 | 104.94 | 105.62 | 2,596,861 | -2.82(-2.60%) |
Jan 09, 2019 | 108.04 | 109.97 | 107.54 | 108.44 | 2,313,044 | +1.39(+1.30%) |
Jan 08, 2019 | 105.49 | 107.46 | 102.91 | 107.04 | 2,345,277 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.81 | 100.31 | 103.79 | 3,315,778 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.06 | 101.98 | 3,171,640 | +3.95(+4.03%) |
Jan 03, 2019 | 97.47 | 99.97 | 96.84 | 98.03 | 3,042,920 | -0.96(-0.97%) |