Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 156.19 | 157.20 | 156.19 | 157.16 | 5,469 | +1.42(+0.91%) |
Nov 27, 2019 | 155.80 | 155.81 | 155.09 | 155.75 | 11,990 | -1.13(-0.72%) |
Nov 26, 2019 | 156.48 | 157.80 | 156.40 | 156.88 | 19,456 | +0.95(+0.61%) |
Nov 25, 2019 | 156.24 | 156.73 | 155.22 | 155.93 | 13,488 | +3.00(+1.96%) |
Nov 22, 2019 | 152.53 | 153.25 | 151.73 | 152.93 | 5,048 | +0.26(+0.17%) |
Nov 21, 2019 | 153.24 | 154.08 | 152.55 | 152.68 | 10,503 | +1.59(+1.05%) |
Nov 20, 2019 | 150.53 | 151.12 | 149.04 | 151.09 | 44,005 | +0.25(+0.16%) |
Nov 19, 2019 | 152.32 | 152.32 | 150.84 | 150.84 | 22,462 | -1.76(-1.15%) |
Nov 18, 2019 | 152.84 | 153.87 | 152.51 | 152.60 | 53,131 | -4.62(-2.94%) |
Nov 15, 2019 | 156.97 | 157.53 | 156.63 | 157.22 | 10,517 | +1.14(+0.73%) |
Nov 14, 2019 | 155.91 | 156.46 | 155.51 | 156.08 | 8,887 | +1.37(+0.88%) |
Nov 13, 2019 | 152.91 | 155.50 | 152.91 | 154.71 | 15,336 | +2.45(+1.61%) |
Nov 12, 2019 | 152.01 | 153.24 | 151.57 | 152.26 | 15,570 | -1.30(-0.85%) |
Nov 11, 2019 | 152.42 | 154.22 | 152.12 | 153.56 | 17,648 | -2.88(-1.84%) |
Nov 08, 2019 | 156.40 | 156.80 | 155.05 | 156.44 | 5,048 | +0.04(+0.02%) |
Nov 07, 2019 | 156.97 | 156.97 | 155.08 | 156.40 | 8,163 | -1.50(-0.95%) |
Nov 06, 2019 | 155.84 | 158.56 | 155.84 | 157.91 | 14,922 | +1.73(+1.11%) |
Nov 05, 2019 | 154.86 | 156.28 | 154.86 | 156.18 | 7,308 | +2.38(+1.55%) |
Nov 04, 2019 | 154.09 | 154.30 | 153.51 | 153.80 | 11,657 | -3.06(-1.95%) |
Nov 01, 2019 | 156.60 | 156.86 | 155.79 | 156.86 | 4,312 | +1.02(+0.65%) |
Oct 31, 2019 | 153.78 | 155.98 | 153.48 | 155.84 | 6,723 | +1.74(+1.13%) |
Oct 30, 2019 | 155.91 | 155.91 | 153.66 | 154.10 | 9,017 | -3.27(-2.08%) |
Oct 29, 2019 | 155.75 | 157.39 | 155.75 | 157.37 | 14,539 | +3.26(+2.12%) |
Oct 28, 2019 | 152.54 | 154.38 | 152.27 | 154.11 | 8,139 | -0.47(-0.31%) |
Oct 25, 2019 | 154.03 | 154.86 | 153.49 | 154.59 | 5,048 | +0.97(+0.63%) |
Oct 24, 2019 | 154.00 | 154.03 | 152.94 | 153.62 | 5,437 | -0.07(-0.04%) |
Oct 23, 2019 | 153.54 | 153.88 | 152.45 | 153.69 | 6,368 | -0.08(-0.05%) |
Oct 22, 2019 | 153.84 | 155.10 | 153.68 | 153.76 | 5,530 | -1.99(-1.28%) |
Oct 21, 2019 | 154.90 | 155.75 | 154.80 | 155.75 | 5,189 | +0.34(+0.22%) |
Oct 18, 2019 | 155.48 | 156.19 | 154.22 | 155.41 | 11,464 | +0.18(+0.12%) |
Oct 17, 2019 | 156.40 | 156.80 | 155.22 | 155.22 | 8,356 | -2.74(-1.73%) |
Oct 16, 2019 | 157.62 | 157.96 | 156.85 | 157.96 | 3,992 | -0.40(-0.25%) |
Oct 15, 2019 | 156.97 | 158.36 | 156.69 | 158.36 | 9,796 | +2.82(+1.82%) |
Oct 14, 2019 | 156.97 | 156.97 | 155.20 | 155.54 | 5,100 | -0.94(-0.60%) |
Oct 11, 2019 | 155.31 | 156.48 | 155.26 | 156.48 | 2,419 | +1.74(+1.12%) |
Oct 10, 2019 | 155.59 | 155.70 | 154.74 | 154.74 | 6,042 | -0.94(-0.60%) |
Oct 09, 2019 | 154.50 | 156.42 | 154.47 | 155.68 | 7,459 | +1.19(+0.77%) |
Oct 08, 2019 | 155.96 | 156.01 | 154.49 | 154.49 | 5,778 | -1.67(-1.07%) |
Oct 07, 2019 | 156.27 | 156.84 | 155.32 | 156.17 | 6,961 | +0.63(+0.40%) |
Oct 04, 2019 | 155.54 | 156.89 | 155.24 | 155.54 | 8,519 | +0.96(+0.62%) |
Oct 03, 2019 | 152.42 | 154.88 | 152.42 | 154.58 | 5,823 | +0.84(+0.54%) |
Oct 02, 2019 | 153.92 | 154.26 | 153.02 | 153.74 | 10,891 | -2.00(-1.28%) |
Oct 01, 2019 | 156.63 | 156.70 | 155.17 | 155.74 | 9,746 | -0.92(-0.59%) |
Sep 30, 2019 | 156.64 | 157.01 | 155.93 | 156.66 | 10,160 | +1.41(+0.91%) |
Sep 27, 2019 | 156.88 | 157.24 | 155.00 | 155.25 | 32,394 | -1.19(-0.76%) |
Sep 26, 2019 | 155.16 | 157.39 | 154.94 | 156.44 | 11,911 | -0.10(-0.07%) |
Sep 25, 2019 | 155.64 | 156.91 | 154.80 | 156.55 | 16,096 | +0.31(+0.20%) |
Sep 24, 2019 | 156.64 | 158.32 | 155.79 | 156.23 | 15,853 | +1.08(+0.69%) |
Sep 23, 2019 | 153.52 | 155.39 | 153.52 | 155.16 | 14,347 | +2.56(+1.68%) |
Sep 20, 2019 | 153.49 | 154.00 | 152.53 | 152.60 | 8,519 | -1.31(-0.85%) |
Sep 19, 2019 | 153.40 | 154.79 | 153.40 | 153.91 | 11,620 | +1.86(+1.23%) |
Sep 18, 2019 | 151.16 | 152.05 | 150.21 | 152.05 | 11,830 | +2.08(+1.39%) |
Sep 17, 2019 | 148.93 | 150.22 | 148.93 | 149.97 | 6,551 | -0.01(-0.01%) |
Sep 16, 2019 | 150.97 | 151.36 | 149.47 | 149.98 | 11,066 | +0.30(+0.20%) |
Sep 13, 2019 | 149.02 | 151.06 | 149.02 | 149.68 | 7,993 | +0.42(+0.28%) |
Sep 12, 2019 | 150.48 | 150.50 | 149.26 | 149.26 | 9,506 | -0.82(-0.54%) |
Sep 11, 2019 | 148.21 | 150.14 | 148.21 | 150.08 | 12,730 | +2.49(+1.69%) |
Sep 10, 2019 | 147.00 | 147.75 | 146.74 | 147.59 | 16,033 | -0.97(-0.65%) |
Sep 09, 2019 | 150.22 | 150.22 | 148.18 | 148.56 | 11,759 | -3.30(-2.17%) |
Sep 06, 2019 | 154.01 | 154.01 | 151.75 | 151.86 | 7,467 | -0.19(-0.12%) |
Sep 05, 2019 | 152.35 | 152.66 | 151.49 | 152.05 | 13,479 | -0.68(-0.45%) |
Sep 04, 2019 | 153.29 | 154.10 | 152.35 | 152.73 | 31,299 | +3.38(+2.26%) |
Sep 03, 2019 | 148.29 | 150.53 | 148.29 | 149.36 | 23,535 | +2.37(+1.61%) |
Aug 30, 2019 | 146.82 | 147.28 | 146.52 | 146.99 | 14,976 | +0.39(+0.27%) |
Aug 29, 2019 | 146.24 | 146.84 | 145.92 | 146.60 | 14,138 | +1.92(+1.33%) |
Aug 28, 2019 | 144.77 | 145.66 | 144.02 | 144.67 | 13,332 | +0.70(+0.49%) |
Aug 27, 2019 | 144.77 | 145.74 | 143.89 | 143.97 | 23,583 | -2.57(-1.75%) |
Aug 26, 2019 | 147.27 | 148.48 | 146.46 | 146.54 | 25,816 | -4.57(-3.02%) |
Aug 23, 2019 | 152.58 | 153.06 | 150.95 | 151.11 | 18,878 | -1.89(-1.23%) |
Aug 22, 2019 | 153.51 | 153.66 | 153.00 | 153.00 | 17,748 | +2.70(+1.80%) |
Aug 21, 2019 | 151.36 | 151.61 | 150.29 | 150.29 | 17,262 | +1.49(+1.00%) |
Aug 20, 2019 | 150.24 | 150.54 | 148.54 | 148.81 | 11,855 | +1.66(+1.13%) |
Aug 19, 2019 | 147.09 | 148.29 | 146.65 | 147.15 | 14,522 | -0.38(-0.26%) |
Aug 16, 2019 | 147.88 | 148.53 | 146.70 | 147.53 | 18,878 | -0.35(-0.24%) |
Aug 15, 2019 | 148.32 | 148.72 | 146.58 | 147.88 | 19,590 | +3.35(+2.32%) |
Aug 14, 2019 | 149.65 | 149.65 | 143.41 | 144.53 | 32,002 | -8.60(-5.62%) |
Aug 13, 2019 | 152.30 | 154.38 | 152.28 | 153.13 | 9,449 | -1.41(-0.91%) |
Aug 12, 2019 | 155.40 | 156.39 | 154.15 | 154.54 | 10,801 | -2.69(-1.71%) |
Aug 09, 2019 | 157.87 | 157.87 | 156.56 | 157.24 | 16,452 | +0.02(+0.01%) |
Aug 08, 2019 | 154.80 | 157.85 | 154.80 | 157.22 | 27,452 | +5.88(+3.88%) |
Aug 07, 2019 | 152.24 | 152.81 | 150.41 | 151.34 | 38,199 | -1.81(-1.18%) |
Aug 06, 2019 | 150.01 | 153.15 | 150.01 | 153.15 | 14,389 | +4.76(+3.21%) |
Aug 05, 2019 | 149.04 | 149.88 | 148.18 | 148.39 | 13,235 | +0.21(+0.14%) |
Aug 02, 2019 | 148.26 | 148.62 | 147.19 | 148.18 | 12,339 | -1.20(-0.81%) |
Aug 01, 2019 | 150.19 | 150.19 | 148.22 | 149.38 | 7,694 | -1.94(-1.28%) |
Jul 31, 2019 | 152.47 | 153.45 | 151.29 | 151.33 | 17,118 | -1.75(-1.15%) |
Jul 30, 2019 | 152.66 | 153.17 | 152.52 | 153.08 | 4,660 | +0.63(+0.41%) |
Jul 29, 2019 | 150.77 | 152.75 | 150.77 | 152.46 | 7,919 | +2.07(+1.37%) |
Jul 26, 2019 | 149.17 | 151.39 | 149.17 | 150.39 | 7,171 | +1.07(+0.72%) |
Jul 25, 2019 | 151.26 | 151.69 | 149.13 | 149.32 | 11,416 | -3.06(-2.01%) |
Jul 24, 2019 | 150.94 | 152.38 | 150.94 | 152.38 | 9,630 | +3.53(+2.37%) |
Jul 23, 2019 | 149.17 | 149.31 | 148.29 | 148.85 | 11,381 | +3.07(+2.11%) |
Jul 22, 2019 | 145.23 | 145.91 | 145.07 | 145.78 | 6,429 | +1.34(+0.93%) |
Jul 19, 2019 | 144.44 | 145.12 | 144.33 | 144.44 | 5,589 | -0.29(-0.20%) |
Jul 18, 2019 | 145.28 | 145.29 | 143.75 | 144.74 | 18,819 | -2.75(-1.86%) |
Jul 17, 2019 | 148.30 | 148.46 | 147.49 | 147.49 | 14,219 | -2.28(-1.52%) |
Jul 16, 2019 | 149.62 | 150.74 | 149.53 | 149.76 | 13,257 | +2.26(+1.53%) |
Jul 15, 2019 | 147.43 | 148.74 | 147.35 | 147.51 | 9,716 | -0.30(-0.20%) |
Jul 12, 2019 | 146.80 | 147.81 | 146.78 | 147.81 | 6,855 | +1.03(+0.70%) |
Jul 11, 2019 | 147.19 | 147.20 | 146.20 | 146.78 | 6,311 | -1.34(-0.90%) |
Jul 10, 2019 | 147.10 | 148.53 | 147.10 | 148.12 | 13,303 | +3.53(+2.44%) |
Jul 09, 2019 | 143.58 | 145.14 | 143.40 | 144.59 | 13,345 | +2.35(+1.65%) |
Jul 08, 2019 | 141.14 | 142.92 | 141.14 | 142.24 | 8,186 | -0.22(-0.15%) |
Jul 05, 2019 | 140.29 | 142.45 | 140.29 | 142.45 | 13,394 | +3.02(+2.16%) |
Jul 03, 2019 | 140.00 | 140.17 | 139.13 | 139.44 | 15,503 | -2.14(-1.51%) |
Jul 02, 2019 | 141.18 | 142.02 | 140.91 | 141.58 | 13,146 | -0.81(-0.57%) |
Jul 01, 2019 | 142.13 | 142.81 | 141.75 | 142.40 | 12,993 | +0.63(+0.45%) |
Jun 28, 2019 | 140.56 | 142.46 | 140.56 | 141.76 | 13,816 | +0.68(+0.48%) |
Jun 27, 2019 | 140.20 | 141.64 | 140.20 | 141.08 | 34,952 | -0.11(-0.08%) |
Jun 26, 2019 | 144.44 | 144.47 | 141.19 | 141.19 | 18,366 | -2.20(-1.53%) |
Jun 25, 2019 | 145.34 | 145.34 | 142.89 | 143.39 | 25,341 | -4.36(-2.95%) |
Jun 24, 2019 | 147.20 | 148.47 | 146.97 | 147.75 | 10,530 | -1.39(-0.93%) |
Jun 21, 2019 | 150.41 | 151.12 | 149.15 | 149.15 | 11,073 | -2.14(-1.42%) |
Jun 20, 2019 | 149.75 | 151.29 | 149.75 | 151.29 | 17,546 | -0.42(-0.27%) |
Jun 19, 2019 | 150.10 | 151.71 | 148.96 | 151.71 | 25,271 | +3.62(+2.45%) |
Jun 18, 2019 | 146.93 | 148.22 | 146.60 | 148.09 | 56,791 | +1.07(+0.73%) |
Jun 17, 2019 | 145.64 | 147.13 | 145.32 | 147.01 | 14,943 | +0.46(+0.32%) |
Jun 14, 2019 | 146.19 | 147.17 | 145.98 | 146.55 | 17,085 | -0.42(-0.28%) |
Jun 13, 2019 | 144.34 | 146.97 | 144.28 | 146.97 | 22,066 | +3.89(+2.72%) |
Jun 12, 2019 | 140.95 | 143.08 | 140.95 | 143.08 | 19,017 | +1.56(+1.10%) |
Jun 11, 2019 | 140.80 | 142.10 | 140.80 | 141.53 | 30,050 | +0.72(+0.51%) |
Jun 10, 2019 | 142.23 | 142.23 | 140.24 | 140.80 | 39,671 | +0.81(+0.58%) |
Jun 07, 2019 | 137.50 | 140.20 | 136.84 | 140.00 | 11,917 | +1.64(+1.19%) |
Jun 06, 2019 | 137.20 | 138.99 | 137.20 | 138.36 | 11,764 | -0.60(-0.43%) |
Jun 05, 2019 | 138.95 | 139.43 | 137.98 | 138.96 | 16,801 | -2.24(-1.59%) |
Jun 04, 2019 | 140.14 | 141.80 | 140.14 | 141.20 | 13,314 | +3.32(+2.41%) |
Jun 03, 2019 | 136.46 | 138.45 | 136.46 | 137.88 | 11,434 | +3.53(+2.62%) |
May 31, 2019 | 134.21 | 135.18 | 134.21 | 134.35 | 10,366 | -1.01(-0.75%) |
May 30, 2019 | 135.16 | 136.49 | 135.16 | 135.36 | 8,349 | +0.41(+0.30%) |
May 29, 2019 | 134.44 | 135.84 | 134.42 | 134.96 | 10,149 | +0.23(+0.17%) |
May 28, 2019 | 135.18 | 136.61 | 134.16 | 134.73 | 26,446 | +1.09(+0.81%) |
May 24, 2019 | 133.36 | 135.06 | 133.36 | 133.64 | 3,808 | +0.28(+0.21%) |
May 23, 2019 | 133.76 | 133.76 | 132.53 | 133.36 | 5,653 | -1.65(-1.23%) |
May 22, 2019 | 134.03 | 135.08 | 133.81 | 135.01 | 7,204 | +1.51(+1.13%) |
May 21, 2019 | 132.49 | 133.50 | 132.49 | 133.50 | 5,016 | +2.07(+1.58%) |
May 20, 2019 | 130.33 | 132.20 | 130.33 | 131.43 | 3,953 | +0.97(+0.75%) |
May 17, 2019 | 130.15 | 132.34 | 130.15 | 130.46 | 11,636 | -0.94(-0.72%) |
May 16, 2019 | 131.65 | 131.65 | 130.65 | 131.40 | 6,299 | -0.76(-0.57%) |
May 15, 2019 | 131.21 | 132.22 | 131.21 | 132.16 | 8,227 | +1.32(+1.01%) |
May 14, 2019 | 129.76 | 132.09 | 129.70 | 130.84 | 4,063 | +1.36(+1.05%) |
May 13, 2019 | 130.08 | 130.93 | 129.09 | 129.47 | 8,176 | -2.25(-1.71%) |
May 10, 2019 | 129.42 | 131.72 | 129.24 | 131.72 | 5,289 | +2.42(+1.87%) |
May 09, 2019 | 129.71 | 129.75 | 128.57 | 129.30 | 4,043 | -0.76(-0.58%) |
May 08, 2019 | 128.54 | 130.12 | 128.54 | 130.06 | 4,507 | +0.76(+0.59%) |
May 07, 2019 | 129.51 | 129.89 | 128.47 | 129.29 | 5,526 | -0.80(-0.62%) |
May 06, 2019 | 129.21 | 131.01 | 129.16 | 130.10 | 8,607 | -2.04(-1.55%) |
May 03, 2019 | 131.20 | 132.16 | 131.01 | 132.14 | 5,500 | +1.27(+0.97%) |
May 02, 2019 | 130.59 | 130.88 | 130.06 | 130.87 | 7,159 | -1.82(-1.38%) |
May 01, 2019 | 132.39 | 133.40 | 131.91 | 132.70 | 9,179 | +0.62(+0.47%) |
Apr 30, 2019 | 132.28 | 132.28 | 131.05 | 132.07 | 7,387 | +0.54(+0.41%) |
Apr 29, 2019 | 131.92 | 132.11 | 130.43 | 131.53 | 20,221 | +1.62(+1.24%) |
Apr 26, 2019 | 130.46 | 130.67 | 129.52 | 129.92 | 4,760 | -0.35(-0.27%) |
Apr 25, 2019 | 130.67 | 130.67 | 128.85 | 130.27 | 7,969 | -0.54(-0.41%) |
Apr 24, 2019 | 132.16 | 132.33 | 130.06 | 130.81 | 10,293 | -0.27(-0.21%) |
Apr 23, 2019 | 131.10 | 131.97 | 130.57 | 131.08 | 6,962 | +0.26(+0.20%) |
Apr 22, 2019 | 130.29 | 130.82 | 127.40 | 130.82 | 11,150 | -0.86(-0.65%) |
Apr 18, 2019 | 131.12 | 132.26 | 130.61 | 131.68 | 17,136 | -3.32(-2.46%) |
Apr 17, 2019 | 134.32 | 135.59 | 133.73 | 134.99 | 24,486 | -3.03(-2.19%) |
Apr 16, 2019 | 138.49 | 138.49 | 135.89 | 138.02 | 46,379 | -0.08(-0.06%) |
Apr 15, 2019 | 137.42 | 138.09 | 136.87 | 138.09 | 20,032 | +2.65(+1.95%) |
Apr 12, 2019 | 133.86 | 135.45 | 133.86 | 135.45 | 7,933 | +1.12(+0.83%) |
Apr 11, 2019 | 134.81 | 135.29 | 133.99 | 134.33 | 18,547 | -0.24(-0.18%) |
Apr 10, 2019 | 133.48 | 134.97 | 133.48 | 134.57 | 33,576 | +6.11(+4.75%) |
Apr 09, 2019 | 128.56 | 128.57 | 127.74 | 128.46 | 10,591 | -0.48(-0.37%) |
Apr 08, 2019 | 129.10 | 129.21 | 128.30 | 128.94 | 10,945 | -0.28(-0.22%) |
Apr 05, 2019 | 126.54 | 129.47 | 126.54 | 129.23 | 33,744 | +2.95(+2.34%) |
Apr 04, 2019 | 126.32 | 126.44 | 125.80 | 126.28 | 5,580 | -0.42(-0.33%) |
Apr 03, 2019 | 127.61 | 127.92 | 126.58 | 126.69 | 9,487 | -0.62(-0.49%) |
Apr 02, 2019 | 126.72 | 128.49 | 126.72 | 127.32 | 14,219 | +2.62(+2.10%) |
Apr 01, 2019 | 124.08 | 124.80 | 124.08 | 124.70 | 9,846 | +2.75(+2.26%) |
Mar 29, 2019 | 122.98 | 122.98 | 121.70 | 121.95 | 5,183 | -0.61(-0.49%) |
Mar 28, 2019 | 122.17 | 122.55 | 121.64 | 122.55 | 9,662 | +0.67(+0.55%) |
Mar 27, 2019 | 120.38 | 122.14 | 119.86 | 121.89 | 10,689 | +1.47(+1.22%) |
Mar 26, 2019 | 119.51 | 121.05 | 119.44 | 120.42 | 11,588 | +2.17(+1.83%) |
Mar 25, 2019 | 118.81 | 119.45 | 118.01 | 118.25 | 16,520 | -2.91(-2.40%) |
Mar 22, 2019 | 123.26 | 123.56 | 120.46 | 121.16 | 10,401 | -1.88(-1.53%) |
Mar 21, 2019 | 122.52 | 123.32 | 122.29 | 123.04 | 6,917 | +0.43(+0.35%) |
Mar 20, 2019 | 123.05 | 123.05 | 121.21 | 122.61 | 7,844 | -0.23(-0.18%) |
Mar 19, 2019 | 121.42 | 122.84 | 121.39 | 122.84 | 13,839 | -0.18(-0.15%) |
Mar 18, 2019 | 122.34 | 123.02 | 122.12 | 123.02 | 8,145 | +0.70(+0.57%) |
Mar 15, 2019 | 122.11 | 122.72 | 121.54 | 122.32 | 8,172 | -0.09(-0.07%) |
Mar 14, 2019 | 122.32 | 122.62 | 121.05 | 122.40 | 10,955 | -0.56(-0.46%) |
Mar 13, 2019 | 124.55 | 124.55 | 122.84 | 122.97 | 10,564 | -0.59(-0.48%) |
Mar 12, 2019 | 124.50 | 124.50 | 123.38 | 123.56 | 11,134 | -2.07(-1.65%) |
Mar 11, 2019 | 124.47 | 125.63 | 124.22 | 125.63 | 6,257 | +0.67(+0.54%) |
Mar 08, 2019 | 123.53 | 124.97 | 123.53 | 124.97 | 5,307 | -0.06(-0.05%) |
Mar 07, 2019 | 126.04 | 126.04 | 124.43 | 125.02 | 9,493 | +0.30(+0.24%) |
Mar 06, 2019 | 124.61 | 125.61 | 124.61 | 124.72 | 7,543 | +0.23(+0.18%) |
Mar 05, 2019 | 126.06 | 126.06 | 124.38 | 124.49 | 17,452 | -0.53(-0.42%) |
Mar 04, 2019 | 126.07 | 126.19 | 124.08 | 125.02 | 13,488 | +1.00(+0.81%) |
Mar 01, 2019 | 124.26 | 124.26 | 123.55 | 124.02 | 5,200 | +0.35(+0.28%) |
Feb 28, 2019 | 126.23 | 126.25 | 123.53 | 123.67 | 11,262 | -2.23(-1.77%) |
Feb 27, 2019 | 125.42 | 125.91 | 125.22 | 125.91 | 5,890 | -0.92(-0.73%) |
Feb 26, 2019 | 126.06 | 127.20 | 126.03 | 126.83 | 13,404 | +1.46(+1.16%) |
Feb 25, 2019 | 125.45 | 126.10 | 124.97 | 125.37 | 13,102 | -0.42(-0.34%) |
Feb 22, 2019 | 125.68 | 126.25 | 125.44 | 125.79 | 4,776 | +0.49(+0.39%) |
Feb 21, 2019 | 125.31 | 125.31 | 124.71 | 125.31 | 8,132 | -0.36(-0.28%) |
Feb 20, 2019 | 124.89 | 126.62 | 124.88 | 125.66 | 12,473 | +1.91(+1.55%) |
Feb 19, 2019 | 123.23 | 124.31 | 123.22 | 123.75 | 10,771 | -0.15(-0.12%) |
Feb 15, 2019 | 122.42 | 124.19 | 122.42 | 123.90 | 9,340 | +1.92(+1.58%) |
Feb 14, 2019 | 120.64 | 122.47 | 120.43 | 121.98 | 9,353 | +1.67(+1.39%) |
Feb 13, 2019 | 119.87 | 120.78 | 119.87 | 120.31 | 6,383 | +0.28(+0.23%) |
Feb 12, 2019 | 120.00 | 120.03 | 119.45 | 120.03 | 8,060 | +0.98(+0.82%) |
Feb 11, 2019 | 118.47 | 119.33 | 118.47 | 119.05 | 10,510 | -0.07(-0.06%) |
Feb 08, 2019 | 118.52 | 119.65 | 118.14 | 119.11 | 10,401 | +0.29(+0.25%) |
Feb 07, 2019 | 118.34 | 118.99 | 117.99 | 118.82 | 10,206 | +0.38(+0.32%) |
Feb 06, 2019 | 117.93 | 118.71 | 117.78 | 118.45 | 10,200 | +0.63(+0.54%) |
Feb 05, 2019 | 117.01 | 118.22 | 116.69 | 117.81 | 15,179 | +0.93(+0.80%) |
Feb 04, 2019 | 116.78 | 116.88 | 115.89 | 116.88 | 11,415 | -0.21(-0.18%) |
Feb 01, 2019 | 117.61 | 117.61 | 116.37 | 117.09 | 8,172 | +1.18(+1.02%) |
Jan 31, 2019 | 116.50 | 117.23 | 115.91 | 115.91 | 14,988 | -0.05(-0.04%) |
Jan 30, 2019 | 115.31 | 116.70 | 114.97 | 115.96 | 6,733 | +0.30(+0.26%) |
Jan 29, 2019 | 113.97 | 116.21 | 113.76 | 115.66 | 10,742 | -0.52(-0.45%) |
Jan 28, 2019 | 114.91 | 116.27 | 114.91 | 116.17 | 6,069 | -1.22(-1.04%) |
Jan 25, 2019 | 117.00 | 117.60 | 117.00 | 117.39 | 4,670 | +0.91(+0.78%) |
Jan 24, 2019 | 116.87 | 116.87 | 115.93 | 116.48 | 7,287 | +0.06(+0.05%) |
Jan 23, 2019 | 115.79 | 116.92 | 115.74 | 116.42 | 6,244 | +0.75(+0.65%) |
Jan 22, 2019 | 115.55 | 117.00 | 115.55 | 115.67 | 10,307 | -0.26(-0.23%) |
Jan 18, 2019 | 116.58 | 116.58 | 115.69 | 115.93 | 13,904 | +0.19(+0.16%) |
Jan 17, 2019 | 115.02 | 115.74 | 114.29 | 115.74 | 14,271 | -0.73(-0.63%) |
Jan 16, 2019 | 116.83 | 117.20 | 116.44 | 116.48 | 10,775 | +0.96(+0.83%) |
Jan 15, 2019 | 114.99 | 116.14 | 114.99 | 115.52 | 9,224 | +1.28(+1.12%) |
Jan 14, 2019 | 113.91 | 114.59 | 113.40 | 114.23 | 17,487 | -3.29(-2.80%) |
Jan 11, 2019 | 117.02 | 117.97 | 116.17 | 117.52 | 16,027 | -0.10(-0.09%) |
Jan 10, 2019 | 116.19 | 117.63 | 116.14 | 117.63 | 13,319 | +0.09(+0.08%) |
Jan 09, 2019 | 116.60 | 117.99 | 116.60 | 117.53 | 14,766 | +1.65(+1.42%) |
Jan 08, 2019 | 116.30 | 116.30 | 115.06 | 115.88 | 14,701 | +0.94(+0.82%) |
Jan 07, 2019 | 114.27 | 115.75 | 114.27 | 114.94 | 12,026 | +3.11(+2.78%) |
Jan 04, 2019 | 109.63 | 112.26 | 109.49 | 111.83 | 14,541 | +2.64(+2.42%) |
Jan 03, 2019 | 110.18 | 110.35 | 108.72 | 109.19 | 14,458 | +0.61(+0.56%) |
Jan 02, 2019 | 107.01 | 108.58 | 107.01 | 108.58 | 22,022 | +1.16(+1.08%) |
Dec 31, 2018 | 108.07 | 108.74 | 106.45 | 107.42 | 35,132 | -0.92(-0.85%) |
Dec 28, 2018 | 108.34 | 109.12 | 107.58 | 108.35 | 24,200 | +0.09(+0.09%) |
Dec 27, 2018 | 106.25 | 108.25 | 105.47 | 108.25 | 41,921 | -1.10(-1.01%) |
Dec 26, 2018 | 108.63 | 109.35 | 106.60 | 109.35 | 29,239 | +5.90(+5.70%) |
Dec 24, 2018 | 106.58 | 107.69 | 103.46 | 103.46 | 26,535 | -8.05(-7.22%) |
Dec 21, 2018 | 113.08 | 114.29 | 111.50 | 111.50 | 40,333 | -1.43(-1.27%) |
Dec 20, 2018 | 114.27 | 115.33 | 111.27 | 112.93 | 18,883 | -3.05(-2.63%) |
Dec 19, 2018 | 117.31 | 118.18 | 115.05 | 115.99 | 25,009 | -0.82(-0.70%) |
Dec 18, 2018 | 115.73 | 116.97 | 114.99 | 116.81 | 35,872 | +1.32(+1.14%) |
Dec 17, 2018 | 115.58 | 116.82 | 114.87 | 115.49 | 19,208 | -0.40(-0.34%) |
Dec 14, 2018 | 115.42 | 117.16 | 115.42 | 115.88 | 11,993 | -0.88(-0.75%) |
Dec 13, 2018 | 117.36 | 117.50 | 116.41 | 116.76 | 10,745 | -0.82(-0.70%) |
Dec 12, 2018 | 118.34 | 118.59 | 117.36 | 117.58 | 16,184 | -0.94(-0.79%) |
Dec 11, 2018 | 118.30 | 118.89 | 116.83 | 118.52 | 35,012 | +2.67(+2.30%) |
Dec 10, 2018 | 114.68 | 115.86 | 114.27 | 115.86 | 19,983 | +2.55(+2.25%) |
Dec 07, 2018 | 114.00 | 115.41 | 113.11 | 113.30 | 8,279 | -0.44(-0.39%) |
Dec 06, 2018 | 113.69 | 114.97 | 113.06 | 113.75 | 17,574 | -2.25(-1.94%) |
Dec 04, 2018 | 117.39 | 117.46 | 115.68 | 116.00 | 25,351 | -2.04(-1.73%) |