Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.27 | 126.37 | 120.89 | 121.29 | 2,362,685 | -4.83(-3.83%) |
Mar 30, 2020 | 122.01 | 126.89 | 122.01 | 126.12 | 1,472,837 | +6.35(+5.30%) |
Mar 27, 2020 | 118.12 | 124.05 | 117.91 | 119.77 | 1,661,893 | -1.47(-1.22%) |
Mar 26, 2020 | 115.45 | 121.82 | 115.45 | 121.25 | 1,573,677 | +5.78(+5.00%) |
Mar 25, 2020 | 113.03 | 119.72 | 111.10 | 115.47 | 2,188,649 | +3.86(+3.46%) |
Mar 24, 2020 | 104.95 | 112.79 | 104.56 | 111.61 | 1,663,739 | +8.62(+8.37%) |
Mar 23, 2020 | 107.79 | 112.10 | 100.58 | 102.98 | 2,094,483 | -4.79(-4.44%) |
Mar 20, 2020 | 109.98 | 115.61 | 106.72 | 107.77 | 1,925,930 | -3.72(-3.33%) |
Mar 19, 2020 | 106.25 | 116.94 | 105.28 | 111.49 | 1,973,401 | +5.20(+4.89%) |
Mar 18, 2020 | 121.03 | 125.37 | 102.14 | 106.29 | 3,308,944 | -21.04(-16.53%) |
Mar 17, 2020 | 117.57 | 132.36 | 117.00 | 127.33 | 2,926,383 | +12.05(+10.46%) |
Mar 16, 2020 | 117.59 | 125.03 | 105.46 | 115.28 | 2,157,068 | -12.73(-9.95%) |
Mar 13, 2020 | 128.24 | 128.26 | 120.28 | 128.01 | 2,081,053 | +6.38(+5.25%) |
Mar 12, 2020 | 126.32 | 130.62 | 121.60 | 121.63 | 2,706,299 | -14.55(-10.69%) |
Mar 11, 2020 | 137.43 | 138.98 | 134.40 | 136.18 | 1,176,244 | -5.29(-3.74%) |
Mar 10, 2020 | 140.03 | 141.84 | 135.48 | 141.47 | 2,075,951 | +3.25(+2.35%) |
Mar 09, 2020 | 137.45 | 141.12 | 135.48 | 138.23 | 1,334,520 | -4.84(-3.38%) |
Mar 06, 2020 | 141.69 | 144.10 | 140.03 | 143.07 | 1,221,649 | -2.48(-1.70%) |
Mar 05, 2020 | 145.39 | 146.79 | 143.75 | 145.55 | 1,064,101 | -1.78(-1.21%) |
Mar 04, 2020 | 142.79 | 147.41 | 141.86 | 147.33 | 1,094,908 | +6.83(+4.86%) |
Mar 03, 2020 | 140.16 | 143.32 | 138.75 | 140.50 | 1,466,224 | +1.03(+0.74%) |
Mar 02, 2020 | 132.11 | 139.68 | 132.11 | 139.47 | 1,398,518 | +7.66(+5.81%) |
Feb 28, 2020 | 136.49 | 137.15 | 129.08 | 131.81 | 2,324,225 | -7.30(-5.24%) |
Feb 27, 2020 | 144.48 | 146.34 | 139.01 | 139.10 | 1,726,773 | -5.88(-4.05%) |
Feb 26, 2020 | 144.01 | 148.07 | 143.99 | 144.98 | 1,249,800 | +0.97(+0.67%) |
Feb 25, 2020 | 145.60 | 146.90 | 143.62 | 144.01 | 1,602,186 | -1.48(-1.02%) |
Feb 24, 2020 | 145.91 | 147.32 | 144.80 | 145.49 | 1,183,762 | -1.26(-0.86%) |
Feb 21, 2020 | 146.28 | 147.34 | 144.95 | 146.76 | 1,123,113 | +0.19(+0.13%) |
Feb 20, 2020 | 145.37 | 146.79 | 145.00 | 146.56 | 782,950 | +0.36(+0.25%) |
Feb 19, 2020 | 145.95 | 147.43 | 145.59 | 146.21 | 865,201 | +0.39(+0.27%) |
Feb 18, 2020 | 145.69 | 146.60 | 145.35 | 145.81 | 1,165,298 | -0.26(-0.18%) |
Feb 14, 2020 | 144.85 | 146.30 | 144.68 | 146.07 | 754,561 | +0.92(+0.63%) |
Feb 13, 2020 | 143.63 | 145.28 | 143.36 | 145.15 | 849,747 | +1.34(+0.93%) |
Feb 12, 2020 | 143.37 | 144.26 | 142.71 | 143.81 | 738,122 | +0.19(+0.13%) |
Feb 11, 2020 | 142.90 | 144.16 | 142.66 | 143.62 | 747,124 | +0.60(+0.42%) |
Feb 10, 2020 | 142.49 | 144.19 | 142.49 | 143.02 | 805,325 | +0.86(+0.60%) |
Feb 07, 2020 | 140.97 | 142.33 | 140.57 | 142.16 | 787,273 | +1.56(+1.11%) |
Feb 06, 2020 | 138.77 | 141.03 | 138.58 | 140.60 | 742,970 | +1.33(+0.95%) |
Feb 05, 2020 | 138.63 | 139.93 | 138.19 | 139.27 | 880,577 | +0.40(+0.29%) |
Feb 04, 2020 | 140.96 | 141.54 | 138.58 | 138.87 | 924,989 | -2.01(-1.43%) |
Feb 03, 2020 | 141.91 | 142.61 | 140.43 | 140.88 | 892,321 | -0.47(-0.34%) |
Jan 31, 2020 | 143.48 | 145.60 | 141.34 | 141.36 | 1,472,569 | -2.70(-1.88%) |
Jan 30, 2020 | 137.91 | 144.11 | 137.71 | 144.06 | 1,521,377 | +6.37(+4.62%) |
Jan 29, 2020 | 138.73 | 139.09 | 137.51 | 137.70 | 873,529 | -0.95(-0.68%) |
Jan 28, 2020 | 138.87 | 139.56 | 137.87 | 138.64 | 901,954 | -0.60(-0.43%) |
Jan 27, 2020 | 140.40 | 141.40 | 139.15 | 139.25 | 1,241,048 | -1.67(-1.18%) |
Jan 24, 2020 | 140.35 | 141.05 | 139.51 | 140.91 | 650,499 | +0.77(+0.55%) |
Jan 23, 2020 | 138.74 | 140.68 | 138.51 | 140.14 | 662,063 | +1.27(+0.91%) |
Jan 22, 2020 | 139.56 | 139.93 | 138.61 | 138.87 | 534,133 | -0.35(-0.25%) |
Jan 21, 2020 | 137.64 | 139.28 | 137.35 | 139.23 | 954,825 | +1.80(+1.31%) |
Jan 17, 2020 | 136.01 | 137.77 | 136.01 | 137.42 | 965,320 | +1.71(+1.26%) |
Jan 16, 2020 | 135.15 | 136.18 | 134.07 | 135.71 | 1,115,847 | +0.42(+0.31%) |
Jan 15, 2020 | 135.54 | 136.62 | 135.14 | 135.29 | 936,087 | -0.29(-0.21%) |
Jan 14, 2020 | 136.50 | 136.97 | 134.91 | 135.58 | 806,458 | -0.78(-0.57%) |
Jan 13, 2020 | 135.14 | 136.66 | 135.01 | 136.37 | 806,692 | +1.42(+1.05%) |
Jan 10, 2020 | 133.76 | 135.20 | 133.10 | 134.94 | 794,737 | +1.42(+1.06%) |
Jan 09, 2020 | 133.06 | 134.10 | 132.24 | 133.52 | 1,008,890 | +0.48(+0.36%) |
Jan 08, 2020 | 132.53 | 133.85 | 131.97 | 133.04 | 949,744 | +1.08(+0.82%) |
Jan 07, 2020 | 131.37 | 132.57 | 131.16 | 131.96 | 943,667 | +0.25(+0.19%) |
Jan 06, 2020 | 132.34 | 132.35 | 130.86 | 131.70 | 1,133,864 | -0.63(-0.48%) |
Jan 03, 2020 | 131.16 | 132.91 | 130.97 | 132.33 | 846,219 | +1.19(+0.90%) |
Jan 02, 2020 | 134.12 | 134.65 | 130.77 | 131.15 | 901,806 | -2.75(-2.06%) |
Dec 31, 2019 | 133.75 | 133.92 | 132.62 | 133.90 | 652,914 | +0.15(+0.11%) |
Dec 30, 2019 | 134.11 | 134.15 | 133.06 | 133.75 | 490,039 | -0.73(-0.54%) |
Dec 27, 2019 | 133.60 | 134.67 | 133.49 | 134.48 | 461,803 | +1.21(+0.91%) |
Dec 26, 2019 | 132.92 | 133.76 | 132.65 | 133.27 | 440,005 | +0.18(+0.14%) |
Dec 24, 2019 | 133.24 | 133.65 | 132.86 | 133.09 | 275,304 | -0.20(-0.15%) |
Dec 23, 2019 | 134.70 | 134.76 | 133.18 | 133.29 | 528,885 | -1.03(-0.77%) |
Dec 20, 2019 | 134.19 | 134.44 | 133.03 | 134.32 | 1,393,315 | +0.70(+0.53%) |
Dec 19, 2019 | 133.51 | 134.80 | 132.94 | 133.62 | 1,015,467 | +0.77(+0.58%) |
Dec 18, 2019 | 132.36 | 133.65 | 131.87 | 132.84 | 1,080,177 | +1.01(+0.77%) |
Dec 17, 2019 | 134.03 | 134.59 | 131.68 | 131.83 | 1,634,823 | -1.88(-1.41%) |
Dec 16, 2019 | 134.25 | 134.95 | 133.46 | 133.72 | 1,006,168 | -0.34(-0.25%) |
Dec 13, 2019 | 132.90 | 134.44 | 131.84 | 134.05 | 643,473 | +0.30(+0.23%) |
Dec 12, 2019 | 135.84 | 136.06 | 133.55 | 133.75 | 783,195 | -2.69(-1.97%) |
Dec 11, 2019 | 135.88 | 137.00 | 135.56 | 136.44 | 675,046 | +0.34(+0.25%) |
Dec 10, 2019 | 136.30 | 136.73 | 135.77 | 136.10 | 592,426 | -0.13(-0.09%) |
Dec 09, 2019 | 136.50 | 136.83 | 135.59 | 136.23 | 1,008,486 | +0.26(+0.19%) |
Dec 06, 2019 | 136.81 | 137.24 | 135.95 | 135.97 | 658,841 | -0.66(-0.48%) |
Dec 05, 2019 | 136.77 | 137.33 | 135.93 | 136.62 | 626,006 | -0.17(-0.13%) |
Dec 04, 2019 | 135.32 | 136.81 | 135.07 | 136.79 | 880,632 | +1.24(+0.91%) |
Dec 03, 2019 | 135.85 | 137.00 | 134.57 | 135.56 | 913,841 | -0.14(-0.11%) |
Dec 02, 2019 | 134.53 | 135.82 | 133.72 | 135.70 | 743,458 | +0.73(+0.54%) |
Nov 29, 2019 | 135.56 | 136.02 | 134.37 | 134.97 | 464,658 | -0.36(-0.27%) |
Nov 27, 2019 | 136.23 | 136.30 | 135.13 | 135.34 | 903,959 | -0.93(-0.69%) |
Nov 26, 2019 | 133.51 | 136.36 | 133.05 | 136.27 | 2,090,493 | +3.19(+2.40%) |
Nov 25, 2019 | 133.92 | 134.33 | 132.82 | 133.08 | 1,426,275 | -0.69(-0.52%) |
Nov 22, 2019 | 133.72 | 134.13 | 133.00 | 133.77 | 646,547 | +0.26(+0.20%) |
Nov 21, 2019 | 135.06 | 135.41 | 133.22 | 133.51 | 789,902 | -1.64(-1.21%) |
Nov 20, 2019 | 134.65 | 135.87 | 134.19 | 135.14 | 1,285,381 | +1.41(+1.06%) |
Nov 19, 2019 | 133.18 | 134.01 | 132.43 | 133.73 | 832,454 | +0.79(+0.59%) |
Nov 18, 2019 | 131.77 | 133.68 | 131.41 | 132.94 | 817,419 | +0.85(+0.65%) |
Nov 15, 2019 | 132.36 | 132.40 | 130.61 | 132.09 | 968,364 | -0.51(-0.38%) |
Nov 14, 2019 | 132.49 | 133.43 | 132.00 | 132.60 | 932,183 | +0.48(+0.36%) |
Nov 13, 2019 | 130.38 | 132.46 | 130.00 | 132.12 | 1,560,040 | +2.66(+2.05%) |
Nov 12, 2019 | 128.61 | 129.82 | 127.91 | 129.46 | 784,166 | +1.02(+0.79%) |
Nov 11, 2019 | 127.92 | 128.46 | 126.97 | 128.45 | 565,189 | +0.69(+0.54%) |
Nov 08, 2019 | 128.61 | 129.06 | 127.12 | 127.76 | 517,284 | -0.32(-0.25%) |
Nov 07, 2019 | 127.59 | 128.19 | 126.57 | 128.07 | 892,580 | +0.45(+0.35%) |
Nov 06, 2019 | 128.10 | 129.69 | 127.48 | 127.62 | 1,128,241 | +0.48(+0.38%) |
Nov 05, 2019 | 127.07 | 127.49 | 126.06 | 127.14 | 1,190,874 | -0.22(-0.17%) |
Nov 04, 2019 | 129.64 | 130.04 | 126.72 | 127.36 | 1,217,075 | -2.30(-1.78%) |
Nov 01, 2019 | 133.46 | 133.95 | 129.16 | 129.66 | 1,225,131 | -3.44(-2.59%) |
Oct 31, 2019 | 132.66 | 133.66 | 131.80 | 133.10 | 1,145,233 | +0.82(+0.62%) |
Oct 30, 2019 | 130.61 | 132.78 | 130.10 | 132.29 | 1,244,540 | +2.10(+1.61%) |
Oct 29, 2019 | 128.05 | 130.53 | 128.03 | 130.19 | 1,621,462 | +2.27(+1.77%) |
Oct 28, 2019 | 130.59 | 130.90 | 127.32 | 127.92 | 1,553,921 | -1.96(-1.51%) |
Oct 25, 2019 | 132.65 | 133.14 | 128.84 | 129.88 | 1,533,979 | -2.77(-2.09%) |
Oct 24, 2019 | 131.95 | 133.97 | 129.63 | 132.65 | 2,062,943 | -3.03(-2.23%) |
Oct 23, 2019 | 135.57 | 136.68 | 134.84 | 135.68 | 1,547,518 | -0.04(-0.03%) |
Oct 22, 2019 | 138.91 | 139.32 | 135.58 | 135.71 | 1,056,894 | -3.47(-2.49%) |
Oct 21, 2019 | 138.53 | 139.49 | 138.23 | 139.19 | 769,042 | +0.46(+0.33%) |
Oct 18, 2019 | 138.22 | 139.43 | 137.69 | 138.72 | 789,609 | +0.31(+0.22%) |
Oct 17, 2019 | 137.26 | 139.01 | 137.26 | 138.41 | 659,836 | +1.09(+0.79%) |
Oct 16, 2019 | 137.79 | 138.39 | 137.10 | 137.33 | 903,388 | -0.91(-0.66%) |
Oct 15, 2019 | 141.15 | 141.60 | 137.82 | 138.24 | 1,353,319 | -2.57(-1.83%) |
Oct 14, 2019 | 141.44 | 142.44 | 140.52 | 140.82 | 881,692 | +0.06(+0.04%) |
Oct 11, 2019 | 142.27 | 142.28 | 139.63 | 140.75 | 1,030,045 | -0.90(-0.63%) |
Oct 10, 2019 | 141.24 | 142.73 | 140.45 | 141.65 | 691,163 | -0.15(-0.11%) |
Oct 09, 2019 | 141.80 | 142.26 | 140.65 | 141.80 | 963,835 | +0.17(+0.12%) |
Oct 08, 2019 | 142.97 | 143.56 | 141.29 | 141.63 | 898,931 | -1.29(-0.90%) |
Oct 07, 2019 | 142.24 | 143.60 | 141.89 | 142.92 | 852,494 | +0.17(+0.12%) |
Oct 04, 2019 | 141.72 | 142.76 | 140.80 | 142.75 | 1,075,617 | +1.84(+1.31%) |
Oct 03, 2019 | 139.37 | 141.46 | 139.37 | 140.91 | 1,258,152 | +1.75(+1.26%) |
Oct 02, 2019 | 140.24 | 141.11 | 138.78 | 139.16 | 871,802 | -1.21(-0.86%) |
Oct 01, 2019 | 140.28 | 140.88 | 139.05 | 140.37 | 727,101 | -0.09(-0.06%) |
Sep 30, 2019 | 139.37 | 140.96 | 139.19 | 140.46 | 922,546 | +1.10(+0.79%) |
Sep 27, 2019 | 140.11 | 140.45 | 138.32 | 139.37 | 580,511 | -0.45(-0.32%) |
Sep 26, 2019 | 139.92 | 140.40 | 139.16 | 139.82 | 1,065,751 | +0.82(+0.59%) |
Sep 25, 2019 | 140.74 | 141.81 | 138.57 | 139.00 | 1,079,536 | -2.07(-1.47%) |
Sep 24, 2019 | 139.79 | 141.94 | 139.58 | 141.07 | 1,276,045 | +2.13(+1.53%) |
Sep 23, 2019 | 139.87 | 140.83 | 138.94 | 138.94 | 875,462 | -0.57(-0.41%) |
Sep 20, 2019 | 139.43 | 140.10 | 138.63 | 139.51 | 3,552,141 | +0.44(+0.32%) |
Sep 19, 2019 | 138.78 | 139.47 | 138.35 | 139.07 | 887,079 | +0.36(+0.26%) |
Sep 18, 2019 | 139.47 | 139.57 | 137.30 | 138.71 | 959,853 | +0.33(+0.24%) |
Sep 17, 2019 | 135.10 | 139.52 | 135.10 | 138.38 | 1,833,596 | +4.21(+3.14%) |
Sep 16, 2019 | 133.72 | 135.85 | 133.22 | 134.16 | 1,421,002 | -0.48(-0.36%) |
Sep 13, 2019 | 136.27 | 137.56 | 134.15 | 134.65 | 2,020,037 | -2.44(-1.78%) |
Sep 12, 2019 | 135.74 | 138.35 | 135.22 | 137.08 | 1,872,895 | +0.10(+0.07%) |
Sep 11, 2019 | 138.24 | 139.81 | 136.39 | 136.98 | 2,007,309 | -1.26(-0.91%) |
Sep 10, 2019 | 140.59 | 140.59 | 135.95 | 138.24 | 2,602,992 | -3.27(-2.31%) |
Sep 09, 2019 | 143.65 | 143.69 | 141.49 | 141.51 | 1,500,863 | -2.56(-1.78%) |
Sep 06, 2019 | 145.20 | 145.72 | 143.86 | 144.08 | 1,349,818 | -1.20(-0.82%) |
Sep 05, 2019 | 146.77 | 147.00 | 144.96 | 145.28 | 1,274,346 | -1.00(-0.68%) |
Sep 04, 2019 | 145.08 | 146.44 | 144.66 | 146.27 | 1,155,269 | +1.33(+0.92%) |
Sep 03, 2019 | 143.63 | 144.96 | 142.50 | 144.94 | 1,009,780 | +1.31(+0.91%) |
Aug 30, 2019 | 143.82 | 144.80 | 142.92 | 143.63 | 1,132,443 | +0.44(+0.31%) |
Aug 29, 2019 | 145.67 | 145.74 | 142.75 | 143.18 | 1,152,071 | -2.26(-1.55%) |
Aug 28, 2019 | 144.68 | 146.28 | 143.80 | 145.44 | 1,422,727 | +1.00(+0.69%) |
Aug 27, 2019 | 143.78 | 144.86 | 143.37 | 144.44 | 1,337,285 | +0.30(+0.21%) |
Aug 26, 2019 | 142.76 | 144.31 | 141.97 | 144.14 | 1,036,990 | +1.83(+1.29%) |
Aug 23, 2019 | 144.01 | 144.34 | 141.79 | 142.31 | 862,766 | -1.22(-0.85%) |
Aug 22, 2019 | 143.11 | 143.86 | 142.05 | 143.53 | 1,219,449 | +0.37(+0.25%) |
Aug 21, 2019 | 141.50 | 143.21 | 141.27 | 143.17 | 1,012,057 | +2.05(+1.45%) |
Aug 20, 2019 | 142.40 | 142.67 | 140.90 | 141.12 | 977,181 | -1.16(-0.82%) |
Aug 19, 2019 | 140.36 | 142.85 | 140.13 | 142.29 | 1,016,742 | +2.10(+1.50%) |
Aug 16, 2019 | 140.55 | 141.07 | 139.56 | 140.19 | 1,048,835 | -0.05(-0.04%) |
Aug 15, 2019 | 138.09 | 140.72 | 137.67 | 140.24 | 1,178,431 | +2.78(+2.02%) |
Aug 14, 2019 | 139.83 | 139.96 | 137.13 | 137.46 | 1,186,851 | -2.65(-1.89%) |
Aug 13, 2019 | 140.33 | 141.31 | 139.91 | 140.11 | 1,063,620 | -0.48(-0.34%) |
Aug 12, 2019 | 140.29 | 141.16 | 139.79 | 140.59 | 603,301 | +0.37(+0.26%) |
Aug 09, 2019 | 139.63 | 141.23 | 139.53 | 140.22 | 1,336,796 | +0.82(+0.59%) |
Aug 08, 2019 | 137.54 | 139.43 | 136.97 | 139.40 | 1,021,294 | +1.77(+1.28%) |
Aug 07, 2019 | 135.84 | 138.03 | 133.98 | 137.63 | 1,430,463 | +2.02(+1.49%) |
Aug 06, 2019 | 134.49 | 135.93 | 134.13 | 135.61 | 1,443,267 | +1.13(+0.84%) |
Aug 05, 2019 | 136.71 | 137.47 | 134.10 | 134.49 | 1,761,438 | -2.70(-1.97%) |
Aug 02, 2019 | 137.19 | 138.80 | 136.69 | 137.18 | 1,345,445 | +0.38(+0.28%) |
Aug 01, 2019 | 137.44 | 138.29 | 136.69 | 136.80 | 1,357,381 | -0.05(-0.03%) |
Jul 31, 2019 | 137.16 | 137.85 | 135.49 | 136.85 | 1,150,680 | -0.47(-0.34%) |
Jul 30, 2019 | 137.01 | 138.79 | 136.52 | 137.32 | 1,129,209 | +0.05(+0.03%) |
Jul 29, 2019 | 137.88 | 138.11 | 136.28 | 137.27 | 1,385,261 | -0.69(-0.50%) |
Jul 26, 2019 | 136.13 | 138.44 | 134.02 | 137.97 | 1,624,425 | +2.94(+2.18%) |
Jul 25, 2019 | 128.06 | 135.19 | 125.59 | 135.03 | 2,341,132 | +2.67(+2.02%) |
Jul 24, 2019 | 132.23 | 132.72 | 130.81 | 132.36 | 2,151,932 | -0.48(-0.36%) |
Jul 23, 2019 | 132.94 | 133.38 | 132.03 | 132.84 | 1,807,590 | +0.21(+0.16%) |
Jul 22, 2019 | 131.34 | 132.96 | 131.34 | 132.63 | 1,226,394 | +1.70(+1.29%) |
Jul 19, 2019 | 132.67 | 132.84 | 130.93 | 130.93 | 1,246,206 | -2.09(-1.57%) |
Jul 18, 2019 | 131.70 | 133.10 | 130.65 | 133.02 | 1,935,910 | +1.61(+1.23%) |
Jul 17, 2019 | 128.91 | 131.49 | 128.33 | 131.41 | 2,587,129 | +4.76(+3.76%) |
Jul 16, 2019 | 125.34 | 126.74 | 124.83 | 126.65 | 1,545,466 | +1.86(+1.49%) |
Jul 15, 2019 | 124.27 | 125.39 | 123.84 | 124.79 | 1,187,449 | +1.08(+0.87%) |
Jul 12, 2019 | 124.15 | 124.19 | 123.18 | 123.71 | 727,055 | +0.07(+0.06%) |
Jul 11, 2019 | 124.92 | 124.92 | 123.15 | 123.64 | 1,191,790 | -1.33(-1.07%) |
Jul 10, 2019 | 124.97 | 125.58 | 124.71 | 124.97 | 803,898 | -0.05(-0.04%) |
Jul 09, 2019 | 125.14 | 125.39 | 124.68 | 125.02 | 909,819 | +0.03(+0.02%) |
Jul 08, 2019 | 124.51 | 125.43 | 124.51 | 124.99 | 1,186,366 | +0.30(+0.24%) |
Jul 05, 2019 | 124.36 | 124.69 | 123.20 | 124.69 | 948,043 | +0.23(+0.19%) |
Jul 03, 2019 | 123.00 | 124.94 | 123.00 | 124.46 | 849,580 | +1.72(+1.40%) |
Jul 02, 2019 | 121.27 | 123.03 | 121.22 | 122.73 | 1,243,472 | +1.66(+1.37%) |
Jul 01, 2019 | 121.47 | 121.67 | 120.41 | 121.07 | 1,135,983 | +0.20(+0.16%) |
Jun 28, 2019 | 121.60 | 121.82 | 120.47 | 120.88 | 2,108,205 | -0.77(-0.63%) |
Jun 27, 2019 | 120.71 | 121.71 | 120.40 | 121.64 | 1,195,518 | +0.66(+0.54%) |
Jun 26, 2019 | 123.02 | 123.23 | 120.98 | 120.98 | 2,027,757 | -2.75(-2.22%) |
Jun 25, 2019 | 124.15 | 124.46 | 122.85 | 123.73 | 1,252,275 | -0.22(-0.18%) |
Jun 24, 2019 | 124.16 | 124.91 | 123.73 | 123.96 | 1,802,941 | +0.29(+0.23%) |
Jun 21, 2019 | 124.14 | 124.66 | 123.62 | 123.67 | 2,391,509 | -0.46(-0.37%) |
Jun 20, 2019 | 123.64 | 124.33 | 121.88 | 124.13 | 1,795,097 | -0.23(-0.19%) |
Jun 19, 2019 | 124.55 | 124.74 | 123.75 | 124.37 | 1,860,857 | -0.32(-0.25%) |
Jun 18, 2019 | 124.63 | 124.90 | 123.66 | 124.68 | 1,454,242 | +0.50(+0.40%) |
Jun 17, 2019 | 124.91 | 125.00 | 123.03 | 124.19 | 1,273,690 | -0.56(-0.45%) |
Jun 14, 2019 | 124.41 | 125.30 | 124.04 | 124.75 | 1,251,861 | +0.62(+0.50%) |
Jun 13, 2019 | 124.95 | 125.49 | 123.81 | 124.12 | 1,321,592 | -0.53(-0.43%) |
Jun 12, 2019 | 123.77 | 124.70 | 123.77 | 124.66 | 836,196 | +1.26(+1.02%) |
Jun 11, 2019 | 123.32 | 123.87 | 122.68 | 123.39 | 1,245,241 | +0.07(+0.06%) |
Jun 10, 2019 | 124.47 | 124.75 | 122.82 | 123.32 | 1,348,743 | -1.15(-0.92%) |
Jun 07, 2019 | 124.14 | 125.67 | 124.11 | 124.47 | 1,485,046 | +0.69(+0.56%) |
Jun 06, 2019 | 122.95 | 124.01 | 122.05 | 123.77 | 1,568,068 | +1.11(+0.90%) |
Jun 05, 2019 | 120.57 | 122.95 | 120.22 | 122.66 | 1,918,700 | +2.60(+2.16%) |
Jun 04, 2019 | 119.46 | 120.46 | 119.23 | 120.06 | 1,197,199 | +0.72(+0.60%) |
Jun 03, 2019 | 118.98 | 119.89 | 118.29 | 119.34 | 1,387,373 | +0.33(+0.28%) |
May 31, 2019 | 117.21 | 119.05 | 116.47 | 119.01 | 1,476,286 | +1.04(+0.88%) |
May 30, 2019 | 116.84 | 118.04 | 116.27 | 117.97 | 1,077,640 | +1.74(+1.50%) |
May 29, 2019 | 115.40 | 116.43 | 115.19 | 116.23 | 1,884,545 | +0.52(+0.45%) |
May 28, 2019 | 117.77 | 118.06 | 115.71 | 115.71 | 3,237,190 | -1.70(-1.45%) |
May 24, 2019 | 117.37 | 118.02 | 116.92 | 117.41 | 1,057,927 | -0.03(-0.02%) |
May 23, 2019 | 117.34 | 118.58 | 117.20 | 117.44 | 1,780,727 | -0.45(-0.38%) |
May 22, 2019 | 117.05 | 118.20 | 116.71 | 117.89 | 1,517,386 | +1.01(+0.87%) |
May 21, 2019 | 116.49 | 117.14 | 115.92 | 116.88 | 1,931,985 | +0.91(+0.78%) |
May 20, 2019 | 115.61 | 116.12 | 115.49 | 115.97 | 1,054,493 | +0.36(+0.31%) |
May 17, 2019 | 114.80 | 116.30 | 114.78 | 115.61 | 2,027,977 | +0.37(+0.32%) |
May 16, 2019 | 114.53 | 115.38 | 114.11 | 115.24 | 2,305,487 | +0.67(+0.59%) |
May 15, 2019 | 114.13 | 114.79 | 113.92 | 114.57 | 1,454,995 | +0.61(+0.53%) |
May 14, 2019 | 113.79 | 114.36 | 113.46 | 113.96 | 1,802,251 | -0.01(-0.01%) |
May 13, 2019 | 113.18 | 114.25 | 113.02 | 113.97 | 1,982,659 | +0.17(+0.15%) |
May 10, 2019 | 112.54 | 113.89 | 112.03 | 113.80 | 1,413,529 | +1.24(+1.10%) |
May 09, 2019 | 111.96 | 112.67 | 110.97 | 112.56 | 1,416,860 | +0.57(+0.51%) |
May 08, 2019 | 111.34 | 112.56 | 110.94 | 111.99 | 1,590,586 | +0.49(+0.44%) |
May 07, 2019 | 111.06 | 111.49 | 109.89 | 111.49 | 1,926,289 | +0.60(+0.54%) |
May 06, 2019 | 108.83 | 110.99 | 108.59 | 110.89 | 1,585,354 | +1.62(+1.49%) |
May 03, 2019 | 109.97 | 110.31 | 108.73 | 109.27 | 1,257,883 | -0.64(-0.58%) |
May 02, 2019 | 110.23 | 112.56 | 109.09 | 109.91 | 1,774,133 | -0.34(-0.31%) |
May 01, 2019 | 112.11 | 112.37 | 110.24 | 110.25 | 1,609,226 | -1.73(-1.55%) |
Apr 30, 2019 | 111.66 | 112.38 | 110.69 | 111.98 | 1,693,284 | +0.48(+0.43%) |
Apr 29, 2019 | 111.69 | 111.81 | 110.62 | 111.49 | 1,882,937 | -0.77(-0.69%) |
Apr 26, 2019 | 109.87 | 113.11 | 109.87 | 112.27 | 2,172,139 | +2.45(+2.23%) |
Apr 25, 2019 | 107.74 | 111.78 | 107.63 | 109.82 | 3,307,216 | +4.82(+4.59%) |
Apr 24, 2019 | 104.73 | 105.71 | 104.65 | 105.00 | 1,619,865 | +0.19(+0.18%) |
Apr 23, 2019 | 104.97 | 105.60 | 104.37 | 104.81 | 1,143,955 | -0.16(-0.15%) |
Apr 22, 2019 | 104.76 | 105.46 | 104.55 | 104.97 | 750,028 | +0.07(+0.07%) |
Apr 18, 2019 | 104.99 | 105.25 | 104.38 | 104.90 | 958,074 | +0.19(+0.18%) |
Apr 17, 2019 | 105.02 | 105.02 | 103.56 | 104.71 | 1,052,423 | -0.07(-0.07%) |
Apr 16, 2019 | 104.70 | 105.14 | 104.31 | 104.78 | 890,565 | +0.08(+0.08%) |
Apr 15, 2019 | 104.27 | 104.76 | 104.05 | 104.70 | 477,709 | +0.57(+0.54%) |
Apr 12, 2019 | 103.87 | 104.36 | 103.49 | 104.14 | 903,441 | +0.17(+0.16%) |
Apr 11, 2019 | 104.31 | 104.48 | 103.35 | 103.97 | 1,169,961 | -0.35(-0.34%) |
Apr 10, 2019 | 104.13 | 104.43 | 103.82 | 104.32 | 657,633 | +0.26(+0.25%) |
Apr 09, 2019 | 104.04 | 104.70 | 103.57 | 104.06 | 840,618 | -0.22(-0.21%) |
Apr 08, 2019 | 103.90 | 104.32 | 103.58 | 104.28 | 681,190 | +0.36(+0.35%) |
Apr 05, 2019 | 103.34 | 104.10 | 103.17 | 103.92 | 924,848 | +0.86(+0.84%) |
Apr 04, 2019 | 103.16 | 103.50 | 102.90 | 103.06 | 922,288 | +0.05(+0.04%) |
Apr 03, 2019 | 102.92 | 103.49 | 102.19 | 103.02 | 1,251,833 | +0.10(+0.10%) |
Apr 02, 2019 | 102.22 | 102.99 | 101.39 | 102.92 | 1,129,208 | +0.82(+0.80%) |