Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 90.21 | 90.47 | 89.14 | 89.33 | 618,630 | -0.27(-0.30%) |
Dec 30, 2019 | 88.54 | 90.44 | 88.46 | 89.60 | 911,991 | +1.18(+1.33%) |
Dec 27, 2019 | 87.62 | 88.88 | 87.62 | 88.42 | 724,773 | +0.19(+0.22%) |
Dec 26, 2019 | 89.56 | 89.56 | 88.23 | 88.23 | 427,017 | -1.63(-1.82%) |
Dec 24, 2019 | 89.79 | 90.21 | 89.70 | 89.87 | 333,292 | -0.06(-0.06%) |
Dec 23, 2019 | 89.70 | 90.04 | 89.62 | 89.92 | 382,473 | -0.38(-0.42%) |
Dec 20, 2019 | 90.30 | 90.72 | 90.08 | 90.30 | 547,516 | -0.79(-0.87%) |
Dec 19, 2019 | 92.20 | 92.20 | 91.02 | 91.10 | 444,052 | -1.25(-1.35%) |
Dec 18, 2019 | 92.20 | 92.39 | 91.74 | 92.35 | 429,519 | -0.08(-0.08%) |
Dec 17, 2019 | 92.27 | 92.65 | 92.04 | 92.42 | 300,485 | -0.08(-0.08%) |
Dec 16, 2019 | 93.14 | 93.14 | 92.20 | 92.50 | 535,417 | -1.82(-1.93%) |
Dec 13, 2019 | 95.03 | 95.41 | 93.67 | 94.32 | 878,981 | -0.57(-0.60%) |
Dec 12, 2019 | 96.62 | 96.81 | 94.20 | 94.88 | 909,679 | -1.40(-1.45%) |
Dec 11, 2019 | 97.00 | 97.27 | 96.17 | 96.28 | 348,271 | -1.14(-1.17%) |
Dec 10, 2019 | 97.19 | 97.84 | 96.51 | 97.42 | 340,824 | +0.15(+0.16%) |
Dec 09, 2019 | 96.70 | 97.27 | 95.75 | 97.27 | 389,095 | +0.83(+0.86%) |
Dec 06, 2019 | 97.04 | 97.12 | 96.19 | 96.43 | 587,863 | -2.04(-2.08%) |
Dec 05, 2019 | 98.14 | 99.38 | 98.10 | 98.48 | 350,860 | -0.26(-0.27%) |
Dec 04, 2019 | 98.74 | 99.07 | 98.31 | 98.74 | 354,075 | -1.02(-1.02%) |
Dec 03, 2019 | 100.94 | 101.92 | 99.69 | 99.77 | 734,244 | +1.40(+1.42%) |
Dec 02, 2019 | 96.25 | 99.31 | 96.21 | 98.36 | 777,446 | +2.12(+2.20%) |
Nov 29, 2019 | 95.83 | 96.36 | 95.56 | 96.25 | 211,138 | +0.87(+0.91%) |
Nov 27, 2019 | 96.17 | 96.43 | 95.34 | 95.38 | 462,385 | -1.29(-1.33%) |
Nov 26, 2019 | 96.93 | 97.19 | 96.43 | 96.66 | 359,491 | -0.34(-0.35%) |
Nov 25, 2019 | 98.59 | 98.59 | 97.00 | 97.00 | 513,234 | -2.35(-2.36%) |
Nov 22, 2019 | 99.08 | 100.45 | 98.94 | 99.35 | 419,819 | -0.15(-0.15%) |
Nov 21, 2019 | 99.27 | 100.11 | 99.12 | 99.50 | 474,072 | +0.38(+0.38%) |
Nov 20, 2019 | 98.33 | 100.48 | 97.80 | 99.12 | 810,665 | +1.21(+1.24%) |
Nov 19, 2019 | 97.34 | 98.59 | 97.34 | 97.91 | 296,168 | -0.15(-0.15%) |
Nov 18, 2019 | 98.59 | 99.35 | 97.84 | 98.06 | 477,169 | -0.38(-0.38%) |
Nov 15, 2019 | 98.55 | 99.16 | 98.39 | 98.44 | 526,987 | -1.32(-1.33%) |
Nov 14, 2019 | 100.30 | 100.90 | 99.61 | 99.77 | 390,201 | +0.00(+0.00%) |
Nov 13, 2019 | 100.33 | 100.41 | 99.39 | 99.77 | 510,530 | +0.04(+0.04%) |
Nov 12, 2019 | 100.03 | 100.30 | 98.93 | 99.73 | 552,873 | -0.45(-0.45%) |
Nov 11, 2019 | 100.83 | 101.17 | 100.07 | 100.18 | 344,476 | +0.27(+0.27%) |
Nov 08, 2019 | 101.05 | 101.58 | 99.84 | 99.92 | 584,507 | -0.72(-0.71%) |
Nov 07, 2019 | 100.33 | 101.20 | 99.35 | 100.64 | 819,929 | -0.68(-0.67%) |
Nov 06, 2019 | 101.09 | 102.30 | 101.09 | 101.32 | 542,452 | +0.30(+0.30%) |
Nov 05, 2019 | 100.67 | 101.51 | 100.52 | 101.01 | 462,660 | +0.08(+0.07%) |
Nov 04, 2019 | 100.83 | 101.30 | 100.54 | 100.94 | 456,266 | -1.32(-1.29%) |
Nov 01, 2019 | 103.17 | 103.51 | 102.22 | 102.26 | 581,812 | -1.89(-1.82%) |
Oct 31, 2019 | 103.59 | 105.25 | 103.47 | 104.16 | 598,998 | +0.04(+0.04%) |
Oct 30, 2019 | 104.72 | 105.93 | 103.81 | 104.12 | 542,917 | -1.02(-0.97%) |
Oct 29, 2019 | 103.93 | 105.18 | 103.59 | 105.14 | 637,884 | +1.59(+1.54%) |
Oct 28, 2019 | 104.57 | 104.65 | 103.25 | 103.55 | 642,057 | -2.08(-1.97%) |
Oct 25, 2019 | 108.39 | 108.39 | 105.48 | 105.63 | 894,411 | -1.70(-1.59%) |
Oct 24, 2019 | 107.86 | 108.81 | 107.15 | 107.33 | 748,467 | -2.04(-1.87%) |
Oct 23, 2019 | 110.33 | 110.59 | 109.34 | 109.38 | 474,521 | -0.38(-0.35%) |
Oct 22, 2019 | 107.33 | 109.83 | 106.92 | 109.76 | 590,976 | +1.70(+1.58%) |
Oct 21, 2019 | 108.89 | 109.49 | 107.94 | 108.05 | 392,054 | -1.93(-1.75%) |
Oct 18, 2019 | 108.17 | 111.08 | 107.82 | 109.98 | 613,889 | +2.04(+1.89%) |
Oct 17, 2019 | 107.18 | 108.73 | 106.84 | 107.94 | 468,709 | -0.45(-0.42%) |
Oct 16, 2019 | 108.62 | 109.11 | 107.94 | 108.39 | 506,049 | +0.53(+0.49%) |
Oct 15, 2019 | 110.06 | 110.14 | 107.41 | 107.86 | 672,744 | -2.76(-2.50%) |
Oct 14, 2019 | 110.97 | 111.19 | 110.02 | 110.63 | 424,823 | -0.11(-0.10%) |
Oct 11, 2019 | 111.08 | 111.12 | 108.89 | 110.74 | 1,227,593 | -2.88(-2.53%) |
Oct 10, 2019 | 115.40 | 115.51 | 112.71 | 113.62 | 946,625 | -1.59(-1.38%) |
Oct 09, 2019 | 115.66 | 116.34 | 114.30 | 115.21 | 597,189 | -2.50(-2.12%) |
Oct 08, 2019 | 115.66 | 117.82 | 114.72 | 117.70 | 1,011,874 | +3.48(+3.05%) |
Oct 07, 2019 | 114.30 | 114.64 | 112.44 | 114.22 | 771,384 | +0.72(+0.63%) |
Oct 04, 2019 | 115.81 | 115.93 | 113.22 | 113.50 | 831,183 | -3.33(-2.85%) |
Oct 03, 2019 | 119.56 | 122.44 | 116.76 | 116.83 | 1,402,268 | -2.76(-2.31%) |
Oct 02, 2019 | 117.10 | 120.77 | 117.10 | 119.60 | 1,305,631 | +4.05(+3.50%) |
Oct 01, 2019 | 112.86 | 115.89 | 111.57 | 115.55 | 960,567 | +1.89(+1.67%) |
Sep 30, 2019 | 115.06 | 115.36 | 113.28 | 113.66 | 655,715 | -2.08(-1.80%) |
Sep 27, 2019 | 112.63 | 117.36 | 112.56 | 115.74 | 986,835 | +2.72(+2.41%) |
Sep 26, 2019 | 112.44 | 114.64 | 112.29 | 113.01 | 780,033 | +0.91(+0.81%) |
Sep 25, 2019 | 114.94 | 116.83 | 111.57 | 112.10 | 960,035 | -2.74(-2.39%) |
Sep 24, 2019 | 110.71 | 115.64 | 110.25 | 114.85 | 1,217,612 | +3.09(+2.76%) |
Sep 23, 2019 | 111.95 | 112.63 | 111.08 | 111.76 | 426,626 | -0.11(-0.10%) |
Sep 20, 2019 | 109.20 | 112.48 | 108.97 | 111.87 | 769,848 | +2.37(+2.17%) |
Sep 19, 2019 | 109.39 | 109.84 | 108.11 | 109.50 | 500,603 | -0.23(-0.21%) |
Sep 18, 2019 | 110.18 | 112.51 | 109.69 | 109.73 | 659,526 | +0.00(+0.00%) |
Sep 17, 2019 | 110.74 | 111.16 | 109.65 | 109.73 | 335,067 | -1.02(-0.92%) |
Sep 16, 2019 | 111.20 | 111.38 | 110.29 | 110.74 | 454,262 | +1.05(+0.96%) |
Sep 13, 2019 | 109.28 | 109.99 | 108.75 | 109.69 | 468,619 | +0.75(+0.69%) |
Sep 12, 2019 | 108.49 | 109.20 | 107.24 | 108.94 | 932,291 | -0.83(-0.75%) |
Sep 11, 2019 | 111.46 | 111.99 | 109.69 | 109.77 | 483,711 | -2.07(-1.85%) |
Sep 10, 2019 | 112.48 | 113.94 | 111.80 | 111.84 | 639,111 | +0.60(+0.54%) |
Sep 09, 2019 | 110.10 | 112.40 | 109.99 | 111.23 | 421,215 | +0.53(+0.48%) |
Sep 06, 2019 | 110.25 | 111.23 | 110.13 | 110.71 | 437,351 | +0.15(+0.14%) |
Sep 05, 2019 | 112.17 | 112.29 | 109.88 | 110.56 | 867,926 | -4.14(-3.61%) |
Sep 04, 2019 | 115.83 | 116.47 | 114.55 | 114.70 | 536,137 | -3.27(-2.78%) |
Sep 03, 2019 | 117.33 | 118.80 | 116.20 | 117.97 | 786,414 | +2.26(+1.95%) |
Aug 30, 2019 | 114.02 | 117.11 | 113.98 | 115.71 | 836,820 | +0.41(+0.36%) |
Aug 29, 2019 | 115.94 | 116.81 | 114.55 | 115.30 | 1,183,047 | -3.50(-2.95%) |
Aug 28, 2019 | 120.49 | 121.62 | 118.42 | 118.80 | 681,132 | -0.75(-0.63%) |
Aug 27, 2019 | 117.59 | 120.61 | 117.11 | 119.55 | 1,260,868 | +0.41(+0.35%) |
Aug 26, 2019 | 120.04 | 121.51 | 119.14 | 119.14 | 1,031,993 | -3.54(-2.88%) |
Aug 23, 2019 | 117.03 | 123.47 | 115.03 | 122.68 | 1,711,789 | +7.19(+6.23%) |
Aug 22, 2019 | 114.36 | 117.29 | 113.79 | 115.49 | 722,763 | +0.71(+0.62%) |
Aug 21, 2019 | 114.73 | 115.53 | 113.98 | 114.77 | 550,502 | -1.99(-1.71%) |
Aug 20, 2019 | 115.53 | 116.84 | 114.79 | 116.77 | 581,560 | +1.54(+1.34%) |
Aug 19, 2019 | 115.53 | 116.20 | 114.51 | 115.22 | 613,124 | -3.54(-2.98%) |
Aug 16, 2019 | 120.57 | 120.62 | 118.16 | 118.76 | 578,043 | -3.84(-3.13%) |
Aug 15, 2019 | 121.85 | 124.52 | 121.25 | 122.60 | 1,075,806 | +0.23(+0.18%) |
Aug 14, 2019 | 119.25 | 122.75 | 118.46 | 122.38 | 1,390,194 | +7.00(+6.07%) |
Aug 13, 2019 | 120.91 | 121.17 | 113.79 | 115.37 | 1,212,102 | -5.31(-4.40%) |
Aug 12, 2019 | 119.48 | 121.81 | 118.80 | 120.68 | 843,065 | +2.60(+2.20%) |
Aug 09, 2019 | 116.99 | 119.78 | 116.13 | 118.08 | 1,058,113 | +2.30(+1.98%) |
Aug 08, 2019 | 119.85 | 120.53 | 115.75 | 115.79 | 877,682 | -5.57(-4.59%) |
Aug 07, 2019 | 124.97 | 126.78 | 120.64 | 121.36 | 1,563,351 | -1.51(-1.23%) |
Aug 06, 2019 | 123.47 | 125.35 | 121.58 | 122.86 | 1,259,138 | -8.13(-6.21%) |
Aug 05, 2019 | 122.38 | 127.76 | 122.34 | 131.00 | 1,705,831 | +13.55(+11.54%) |
Aug 02, 2019 | 115.75 | 118.84 | 115.56 | 117.44 | 1,608,395 | +3.16(+2.77%) |
Aug 01, 2019 | 112.55 | 115.19 | 108.41 | 114.28 | 1,855,485 | +1.43(+1.27%) |
Jul 31, 2019 | 109.31 | 114.92 | 109.16 | 112.85 | 1,365,820 | +2.94(+2.67%) |
Jul 30, 2019 | 110.56 | 110.71 | 109.03 | 109.92 | 432,469 | +1.02(+0.93%) |
Jul 29, 2019 | 108.33 | 110.25 | 108.30 | 108.90 | 432,476 | +0.72(+0.66%) |
Jul 26, 2019 | 109.05 | 109.16 | 107.85 | 108.18 | 664,515 | -2.30(-2.08%) |
Jul 25, 2019 | 109.09 | 110.82 | 109.09 | 110.48 | 587,127 | +2.15(+1.98%) |
Jul 24, 2019 | 110.67 | 110.71 | 108.30 | 108.33 | 660,237 | -1.51(-1.37%) |
Jul 23, 2019 | 110.07 | 111.57 | 109.84 | 109.84 | 666,842 | -1.39(-1.25%) |
Jul 22, 2019 | 112.51 | 112.55 | 110.86 | 111.23 | 475,229 | -2.00(-1.76%) |
Jul 19, 2019 | 109.80 | 113.27 | 109.80 | 113.23 | 616,085 | +1.88(+1.69%) |
Jul 18, 2019 | 112.70 | 113.42 | 111.01 | 111.35 | 755,695 | -0.34(-0.30%) |
Jul 17, 2019 | 110.56 | 111.69 | 110.14 | 111.69 | 458,343 | +1.09(+0.99%) |
Jul 16, 2019 | 109.77 | 111.20 | 109.48 | 110.59 | 474,557 | +1.17(+1.07%) |
Jul 15, 2019 | 109.58 | 110.18 | 109.35 | 109.43 | 298,209 | -0.68(-0.61%) |
Jul 12, 2019 | 111.16 | 111.31 | 110.03 | 110.10 | 566,461 | -1.24(-1.12%) |
Jul 11, 2019 | 110.78 | 112.02 | 110.29 | 111.35 | 803,825 | +0.19(+0.17%) |
Jul 10, 2019 | 111.99 | 112.44 | 110.48 | 111.16 | 1,505,730 | -2.18(-1.93%) |
Jul 09, 2019 | 115.67 | 115.79 | 113.08 | 113.34 | 509,012 | -1.17(-1.02%) |
Jul 08, 2019 | 114.28 | 115.41 | 114.28 | 114.51 | 345,266 | +1.66(+1.47%) |
Jul 05, 2019 | 113.94 | 114.81 | 112.48 | 112.85 | 577,831 | +0.38(+0.33%) |
Jul 03, 2019 | 113.53 | 113.76 | 112.40 | 112.48 | 473,613 | -1.62(-1.42%) |
Jul 02, 2019 | 115.11 | 115.71 | 114.06 | 114.09 | 622,214 | -0.87(-0.75%) |
Jul 01, 2019 | 113.68 | 116.09 | 113.34 | 114.96 | 712,695 | -3.20(-2.71%) |
Jun 28, 2019 | 117.90 | 118.95 | 117.59 | 118.16 | 471,648 | -0.19(-0.16%) |
Jun 27, 2019 | 118.46 | 119.03 | 117.86 | 118.35 | 457,269 | -0.98(-0.82%) |
Jun 26, 2019 | 118.80 | 119.67 | 117.26 | 119.33 | 637,018 | -1.02(-0.84%) |
Jun 25, 2019 | 116.58 | 120.68 | 116.47 | 120.34 | 1,119,372 | +3.98(+3.42%) |
Jun 24, 2019 | 115.95 | 116.51 | 115.69 | 116.36 | 468,126 | +0.04(+0.03%) |
Jun 21, 2019 | 116.36 | 116.83 | 114.87 | 116.33 | 883,608 | +0.15(+0.13%) |
Jun 20, 2019 | 114.87 | 117.71 | 114.79 | 116.18 | 738,829 | -1.87(-1.58%) |
Jun 19, 2019 | 118.57 | 120.14 | 117.56 | 118.05 | 623,203 | -0.90(-0.75%) |
Jun 18, 2019 | 119.73 | 120.29 | 117.22 | 118.94 | 1,005,574 | -3.66(-2.99%) |
Jun 17, 2019 | 123.51 | 123.73 | 121.82 | 122.61 | 521,200 | -1.50(-1.21%) |
Jun 14, 2019 | 124.29 | 124.93 | 123.36 | 124.11 | 453,009 | +1.23(+1.00%) |
Jun 13, 2019 | 123.36 | 123.81 | 122.35 | 122.87 | 699,051 | -1.50(-1.20%) |
Jun 12, 2019 | 123.66 | 124.74 | 123.13 | 124.37 | 709,332 | +1.42(+1.16%) |
Jun 11, 2019 | 120.63 | 123.69 | 120.18 | 122.94 | 904,279 | -0.37(-0.30%) |
Jun 10, 2019 | 124.48 | 124.52 | 120.81 | 123.32 | 1,083,020 | -2.88(-2.28%) |
Jun 07, 2019 | 129.86 | 130.09 | 125.08 | 126.20 | 959,559 | -5.01(-3.82%) |
Jun 06, 2019 | 132.85 | 133.98 | 130.54 | 131.21 | 805,199 | -1.98(-1.49%) |
Jun 05, 2019 | 132.67 | 136.07 | 132.59 | 133.19 | 1,146,720 | -2.02(-1.49%) |
Jun 04, 2019 | 140.11 | 141.16 | 135.10 | 135.21 | 1,223,278 | -6.80(-4.79%) |
Jun 03, 2019 | 137.87 | 144.56 | 137.23 | 142.01 | 1,600,254 | +4.86(+3.54%) |
May 31, 2019 | 136.03 | 137.23 | 135.13 | 137.15 | 919,497 | +4.26(+3.21%) |
May 30, 2019 | 133.19 | 134.39 | 132.14 | 132.89 | 754,013 | -0.97(-0.73%) |
May 29, 2019 | 133.34 | 135.32 | 132.48 | 133.86 | 1,075,650 | +2.13(+1.62%) |
May 28, 2019 | 130.09 | 131.77 | 128.59 | 131.73 | 774,605 | +0.86(+0.66%) |
May 24, 2019 | 129.15 | 131.10 | 128.25 | 130.87 | 711,085 | +0.45(+0.34%) |
May 23, 2019 | 129.45 | 132.11 | 129.45 | 130.42 | 1,164,734 | +3.85(+3.04%) |
May 22, 2019 | 126.91 | 126.98 | 125.19 | 126.57 | 759,374 | +1.01(+0.80%) |
May 21, 2019 | 125.94 | 126.76 | 124.78 | 125.56 | 660,617 | -2.51(-1.96%) |
May 20, 2019 | 127.39 | 128.93 | 126.46 | 128.07 | 1,090,056 | +4.15(+3.35%) |
May 17, 2019 | 123.77 | 124.11 | 120.59 | 123.92 | 1,468,035 | +2.47(+2.03%) |
May 16, 2019 | 123.88 | 124.07 | 119.84 | 121.45 | 1,004,988 | -2.54(-2.05%) |
May 15, 2019 | 129.12 | 129.15 | 123.17 | 123.99 | 1,158,074 | -3.48(-2.73%) |
May 14, 2019 | 128.89 | 129.83 | 125.83 | 127.47 | 1,070,732 | -2.73(-2.10%) |
May 13, 2019 | 127.96 | 130.91 | 126.72 | 130.20 | 1,680,229 | +8.49(+6.97%) |
May 10, 2019 | 122.94 | 126.98 | 120.59 | 121.71 | 1,487,424 | -0.26(-0.21%) |
May 09, 2019 | 123.36 | 125.49 | 121.19 | 121.97 | 1,465,934 | +1.05(+0.87%) |
May 08, 2019 | 120.85 | 121.64 | 118.87 | 120.93 | 1,074,663 | +0.82(+0.68%) |
May 07, 2019 | 118.12 | 122.16 | 117.11 | 120.10 | 1,203,670 | +4.56(+3.95%) |
May 06, 2019 | 118.94 | 119.32 | 115.24 | 115.54 | 927,165 | +1.42(+1.25%) |
May 03, 2019 | 115.88 | 116.33 | 113.97 | 114.12 | 757,271 | -3.66(-3.11%) |
May 02, 2019 | 116.89 | 119.36 | 115.69 | 117.78 | 1,072,290 | +0.82(+0.70%) |
May 01, 2019 | 114.53 | 116.96 | 113.90 | 116.96 | 648,773 | +1.05(+0.90%) |
Apr 30, 2019 | 116.03 | 117.60 | 115.65 | 115.92 | 561,609 | +1.65(+1.44%) |
Apr 29, 2019 | 114.61 | 115.02 | 113.86 | 114.27 | 401,523 | -0.37(-0.33%) |
Apr 26, 2019 | 115.20 | 117.11 | 114.57 | 114.64 | 533,614 | -0.26(-0.23%) |
Apr 25, 2019 | 114.05 | 116.03 | 113.93 | 114.91 | 673,989 | -0.78(-0.68%) |
Apr 24, 2019 | 114.87 | 115.77 | 114.50 | 115.69 | 387,731 | +0.75(+0.65%) |
Apr 23, 2019 | 117.37 | 117.67 | 114.68 | 114.94 | 585,567 | -2.95(-2.51%) |
Apr 22, 2019 | 119.66 | 119.80 | 117.86 | 117.90 | 286,002 | -0.79(-0.66%) |
Apr 18, 2019 | 118.46 | 119.99 | 118.46 | 118.68 | 670,247 | -0.22(-0.19%) |
Apr 17, 2019 | 118.05 | 119.54 | 117.86 | 118.91 | 596,472 | -0.75(-0.63%) |
Apr 16, 2019 | 119.66 | 120.36 | 119.11 | 119.66 | 592,081 | -0.75(-0.62%) |
Apr 15, 2019 | 120.48 | 122.05 | 120.18 | 120.40 | 502,891 | -0.07(-0.06%) |
Apr 12, 2019 | 120.48 | 121.45 | 120.33 | 120.48 | 474,431 | -1.01(-0.83%) |
Apr 11, 2019 | 120.55 | 121.90 | 120.52 | 121.49 | 318,612 | +0.56(+0.46%) |
Apr 10, 2019 | 121.79 | 122.12 | 120.78 | 120.93 | 387,182 | -1.23(-1.01%) |
Apr 09, 2019 | 122.20 | 122.65 | 121.34 | 122.16 | 464,293 | +0.90(+0.74%) |
Apr 08, 2019 | 122.35 | 123.25 | 121.11 | 121.26 | 456,577 | -0.63(-0.52%) |
Apr 05, 2019 | 122.31 | 122.72 | 121.75 | 121.90 | 450,148 | -1.20(-0.97%) |
Apr 04, 2019 | 123.06 | 124.55 | 122.05 | 123.09 | 591,742 | +0.08(+0.06%) |
Apr 03, 2019 | 122.98 | 123.77 | 121.45 | 123.02 | 818,003 | -1.42(-1.14%) |
Apr 02, 2019 | 125.11 | 125.67 | 124.18 | 124.44 | 533,083 | -0.78(-0.63%) |
Apr 01, 2019 | 126.24 | 127.10 | 125.00 | 125.23 | 709,868 | -3.40(-2.65%) |
Mar 29, 2019 | 128.82 | 130.24 | 128.48 | 128.63 | 690,867 | -1.94(-1.49%) |
Mar 28, 2019 | 130.65 | 132.22 | 129.68 | 130.57 | 542,846 | -0.49(-0.37%) |
Mar 27, 2019 | 129.19 | 133.04 | 128.59 | 131.06 | 967,940 | +1.53(+1.18%) |
Mar 26, 2019 | 128.70 | 130.80 | 127.12 | 129.53 | 758,840 | -1.12(-0.86%) |
Mar 25, 2019 | 131.17 | 132.56 | 129.79 | 130.65 | 1,135,337 | +0.41(+0.32%) |
Mar 22, 2019 | 125.83 | 130.44 | 125.11 | 130.24 | 1,567,388 | +5.50(+4.41%) |
Mar 21, 2019 | 129.53 | 129.53 | 124.33 | 124.74 | 995,988 | -3.81(-2.97%) |
Mar 20, 2019 | 129.68 | 130.80 | 127.06 | 128.55 | 871,054 | -1.09(-0.84%) |
Mar 19, 2019 | 129.46 | 130.72 | 128.22 | 129.64 | 657,616 | -0.86(-0.66%) |
Mar 18, 2019 | 131.21 | 131.73 | 129.72 | 130.50 | 479,533 | -0.78(-0.60%) |
Mar 15, 2019 | 132.55 | 132.70 | 130.28 | 131.28 | 744,417 | -2.24(-1.67%) |
Mar 14, 2019 | 132.88 | 133.63 | 132.59 | 133.52 | 406,413 | +0.52(+0.39%) |
Mar 13, 2019 | 133.70 | 134.04 | 131.62 | 133.00 | 652,210 | -1.97(-1.46%) |
Mar 12, 2019 | 135.79 | 136.39 | 134.34 | 134.97 | 748,457 | -1.49(-1.09%) |
Mar 11, 2019 | 141.38 | 141.38 | 136.35 | 136.46 | 726,399 | -5.89(-4.14%) |
Mar 08, 2019 | 145.18 | 145.47 | 142.27 | 142.35 | 1,225,766 | +0.41(+0.29%) |
Mar 07, 2019 | 139.26 | 142.94 | 139.18 | 141.94 | 1,004,031 | +3.39(+2.45%) |
Mar 06, 2019 | 136.76 | 138.88 | 136.65 | 138.55 | 473,533 | +1.64(+1.20%) |
Mar 05, 2019 | 137.02 | 138.32 | 136.05 | 136.91 | 402,574 | -0.19(-0.14%) |
Mar 04, 2019 | 135.60 | 140.11 | 134.97 | 137.09 | 867,972 | +0.07(+0.05%) |
Mar 01, 2019 | 137.09 | 139.03 | 136.72 | 137.02 | 612,306 | -2.01(-1.45%) |
Feb 28, 2019 | 139.22 | 139.78 | 138.03 | 139.03 | 370,380 | +0.71(+0.51%) |
Feb 27, 2019 | 139.33 | 141.19 | 138.03 | 138.32 | 683,346 | +0.19(+0.13%) |
Feb 26, 2019 | 139.26 | 139.52 | 137.24 | 138.14 | 495,614 | -0.22(-0.16%) |
Feb 25, 2019 | 137.32 | 138.55 | 136.53 | 138.36 | 445,916 | -0.90(-0.64%) |
Feb 22, 2019 | 140.90 | 140.90 | 139.18 | 139.26 | 557,239 | -2.27(-1.61%) |
Feb 21, 2019 | 141.19 | 142.91 | 140.41 | 141.53 | 685,733 | +1.23(+0.88%) |
Feb 20, 2019 | 140.07 | 141.86 | 139.00 | 140.30 | 602,031 | +0.00(+0.00%) |
Feb 19, 2019 | 141.79 | 141.79 | 139.44 | 140.30 | 451,454 | -0.48(-0.34%) |
Feb 15, 2019 | 139.89 | 142.12 | 139.81 | 140.78 | 674,377 | -1.27(-0.89%) |
Feb 14, 2019 | 143.47 | 144.29 | 140.97 | 142.05 | 657,907 | -0.26(-0.18%) |
Feb 13, 2019 | 141.19 | 142.53 | 140.37 | 142.31 | 689,760 | -0.07(-0.05%) |
Feb 12, 2019 | 144.66 | 145.11 | 142.01 | 142.39 | 662,532 | -4.36(-2.97%) |
Feb 11, 2019 | 145.48 | 147.42 | 144.66 | 146.75 | 452,698 | +0.26(+0.18%) |
Feb 08, 2019 | 149.69 | 149.91 | 146.45 | 146.49 | 812,606 | -0.48(-0.33%) |
Feb 07, 2019 | 145.70 | 149.09 | 144.96 | 146.97 | 1,040,466 | +3.80(+2.65%) |
Feb 06, 2019 | 142.16 | 144.32 | 141.64 | 143.17 | 454,756 | +0.97(+0.68%) |
Feb 05, 2019 | 144.36 | 144.44 | 141.90 | 142.20 | 575,504 | -2.68(-1.85%) |
Feb 04, 2019 | 148.31 | 148.61 | 144.81 | 144.88 | 480,117 | -3.58(-2.41%) |
Feb 01, 2019 | 148.61 | 149.17 | 146.41 | 148.46 | 676,121 | +1.42(+0.96%) |
Jan 31, 2019 | 149.88 | 150.17 | 145.66 | 147.04 | 911,100 | -4.32(-2.86%) |
Jan 30, 2019 | 156.10 | 157.03 | 150.44 | 151.37 | 807,898 | -8.38(-5.25%) |
Jan 29, 2019 | 156.66 | 160.83 | 156.58 | 159.75 | 543,044 | +3.02(+1.93%) |
Jan 28, 2019 | 156.88 | 159.19 | 156.73 | 156.73 | 695,533 | +3.99(+2.61%) |
Jan 25, 2019 | 154.24 | 155.24 | 152.04 | 152.75 | 799,967 | -3.99(-2.54%) |
Jan 24, 2019 | 157.78 | 158.86 | 156.17 | 156.73 | 647,973 | -1.94(-1.22%) |
Jan 23, 2019 | 157.33 | 162.21 | 155.95 | 158.67 | 960,726 | -0.15(-0.09%) |
Jan 22, 2019 | 155.17 | 161.20 | 154.98 | 158.82 | 1,031,312 | +5.78(+3.77%) |
Jan 18, 2019 | 153.75 | 155.54 | 151.40 | 153.04 | 948,555 | -2.79(-1.79%) |
Jan 17, 2019 | 159.45 | 159.90 | 154.53 | 155.84 | 812,842 | -2.46(-1.55%) |
Jan 16, 2019 | 157.74 | 158.41 | 155.50 | 158.30 | 739,246 | +0.19(+0.12%) |
Jan 15, 2019 | 163.40 | 163.40 | 157.81 | 158.11 | 955,573 | -6.45(-3.92%) |
Jan 14, 2019 | 164.56 | 166.01 | 163.25 | 164.56 | 534,528 | +2.94(+1.82%) |
Jan 11, 2019 | 162.43 | 163.51 | 161.43 | 161.61 | 680,200 | +0.97(+0.60%) |
Jan 10, 2019 | 164.00 | 165.71 | 160.38 | 160.65 | 1,170,853 | -0.89(-0.55%) |
Jan 09, 2019 | 162.92 | 164.15 | 160.01 | 161.54 | 1,074,866 | -2.35(-1.43%) |
Jan 08, 2019 | 163.96 | 168.92 | 162.81 | 163.89 | 864,113 | -3.24(-1.94%) |
Jan 07, 2019 | 170.30 | 171.26 | 165.41 | 167.13 | 864,842 | -3.69(-2.16%) |
Jan 04, 2019 | 181.36 | 182.41 | 169.22 | 170.82 | 1,432,507 | -16.73(-8.92%) |
Jan 03, 2019 | 180.81 | 187.88 | 179.39 | 187.55 | 1,266,397 | +11.89(+6.77%) |