Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 146.12 | 147.37 | 145.63 | 146.61 | 583,921 | +0.54(+0.37%) |
Jan 30, 2020 | 145.17 | 146.46 | 144.91 | 146.07 | 539,977 | +0.90(+0.62%) |
Jan 29, 2020 | 144.13 | 145.90 | 143.41 | 145.16 | 378,371 | +1.47(+1.02%) |
Jan 28, 2020 | 143.15 | 144.20 | 142.53 | 143.70 | 341,638 | +0.82(+0.58%) |
Jan 27, 2020 | 142.40 | 143.09 | 141.70 | 142.88 | 397,106 | -0.02(-0.01%) |
Jan 24, 2020 | 142.18 | 143.31 | 141.95 | 142.90 | 235,161 | +0.86(+0.60%) |
Jan 23, 2020 | 142.26 | 142.88 | 141.30 | 142.04 | 328,190 | +0.14(+0.10%) |
Jan 22, 2020 | 142.46 | 143.58 | 141.03 | 141.90 | 574,559 | -0.56(-0.39%) |
Jan 21, 2020 | 140.19 | 142.53 | 140.13 | 142.46 | 450,915 | +2.41(+1.72%) |
Jan 17, 2020 | 139.84 | 140.83 | 139.54 | 140.06 | 421,543 | +0.23(+0.17%) |
Jan 16, 2020 | 139.03 | 140.03 | 138.53 | 139.82 | 480,648 | +1.05(+0.76%) |
Jan 15, 2020 | 138.74 | 139.58 | 137.99 | 138.77 | 646,935 | +0.33(+0.24%) |
Jan 14, 2020 | 138.70 | 138.94 | 137.22 | 138.44 | 714,320 | -0.01(-0.01%) |
Jan 13, 2020 | 135.37 | 138.68 | 135.37 | 138.45 | 763,821 | +2.96(+2.18%) |
Jan 10, 2020 | 133.95 | 135.67 | 133.37 | 135.49 | 737,451 | +1.77(+1.33%) |
Jan 09, 2020 | 133.78 | 134.43 | 133.34 | 133.72 | 748,176 | -0.06(-0.04%) |
Jan 08, 2020 | 133.01 | 134.04 | 132.72 | 133.77 | 733,795 | +0.97(+0.73%) |
Jan 07, 2020 | 134.65 | 134.65 | 132.34 | 132.81 | 452,115 | -2.03(-1.51%) |
Jan 06, 2020 | 135.16 | 135.82 | 134.57 | 134.84 | 800,326 | -0.61(-0.45%) |
Jan 03, 2020 | 133.05 | 135.92 | 132.84 | 135.45 | 433,599 | +2.19(+1.64%) |
Jan 02, 2020 | 135.80 | 136.78 | 132.43 | 133.26 | 437,232 | -2.44(-1.80%) |
Dec 31, 2019 | 134.33 | 135.88 | 133.80 | 135.70 | 457,270 | +1.27(+0.94%) |
Dec 30, 2019 | 133.74 | 134.79 | 133.63 | 134.43 | 383,289 | +0.26(+0.20%) |
Dec 27, 2019 | 134.40 | 134.92 | 133.71 | 134.17 | 492,710 | +0.30(+0.22%) |
Dec 26, 2019 | 133.61 | 134.48 | 133.59 | 133.88 | 241,030 | +0.45(+0.34%) |
Dec 24, 2019 | 133.04 | 133.90 | 132.86 | 133.43 | 161,309 | +0.57(+0.43%) |
Dec 23, 2019 | 134.95 | 135.33 | 132.77 | 132.86 | 573,390 | -1.63(-1.21%) |
Dec 20, 2019 | 133.93 | 134.79 | 133.78 | 134.49 | 2,209,416 | +1.17(+0.88%) |
Dec 19, 2019 | 133.96 | 134.57 | 133.20 | 133.32 | 1,600,547 | -0.71(-0.53%) |
Dec 18, 2019 | 133.97 | 135.21 | 133.71 | 134.03 | 1,607,515 | -0.18(-0.13%) |
Dec 17, 2019 | 137.67 | 138.36 | 133.84 | 134.21 | 1,579,197 | -2.39(-1.75%) |
Dec 16, 2019 | 137.97 | 138.56 | 135.75 | 136.60 | 1,586,007 | -1.15(-0.84%) |
Dec 13, 2019 | 137.95 | 139.15 | 136.15 | 137.75 | 966,189 | -0.29(-0.21%) |
Dec 12, 2019 | 140.76 | 141.22 | 136.58 | 138.04 | 869,387 | -2.72(-1.93%) |
Dec 11, 2019 | 142.50 | 142.50 | 139.48 | 140.76 | 508,825 | -1.72(-1.21%) |
Dec 10, 2019 | 143.21 | 144.06 | 141.97 | 142.47 | 448,618 | -0.92(-0.64%) |
Dec 09, 2019 | 143.02 | 144.03 | 142.01 | 143.39 | 472,710 | +0.37(+0.26%) |
Dec 06, 2019 | 144.44 | 144.94 | 142.50 | 143.02 | 593,876 | -1.79(-1.24%) |
Dec 05, 2019 | 145.25 | 145.48 | 143.78 | 144.81 | 560,538 | -0.55(-0.38%) |
Dec 04, 2019 | 144.82 | 146.20 | 144.75 | 145.36 | 1,092,193 | +0.11(+0.07%) |
Dec 03, 2019 | 146.04 | 147.48 | 145.00 | 145.25 | 544,218 | -0.79(-0.54%) |
Dec 02, 2019 | 147.75 | 148.39 | 145.99 | 146.04 | 625,334 | -2.11(-1.43%) |
Nov 29, 2019 | 148.84 | 149.61 | 148.11 | 148.16 | 312,613 | -0.52(-0.35%) |
Nov 27, 2019 | 148.40 | 148.81 | 146.31 | 148.68 | 641,680 | +0.26(+0.18%) |
Nov 26, 2019 | 144.26 | 148.44 | 143.92 | 148.42 | 1,366,077 | +4.57(+3.18%) |
Nov 25, 2019 | 143.44 | 145.04 | 143.19 | 143.85 | 778,086 | +1.11(+0.78%) |
Nov 22, 2019 | 142.12 | 143.45 | 141.47 | 142.74 | 577,423 | +0.77(+0.55%) |
Nov 21, 2019 | 145.87 | 145.87 | 141.87 | 141.96 | 680,958 | -4.43(-3.02%) |
Nov 20, 2019 | 147.22 | 147.96 | 146.10 | 146.39 | 558,709 | -0.84(-0.57%) |
Nov 19, 2019 | 145.16 | 147.44 | 144.07 | 147.22 | 606,061 | +1.99(+1.37%) |
Nov 18, 2019 | 143.53 | 145.49 | 143.53 | 145.24 | 434,043 | +1.83(+1.27%) |
Nov 15, 2019 | 142.10 | 143.81 | 142.10 | 143.41 | 387,654 | +1.44(+1.01%) |
Nov 14, 2019 | 141.93 | 142.72 | 141.46 | 141.97 | 409,535 | +0.57(+0.40%) |
Nov 13, 2019 | 139.25 | 142.00 | 139.06 | 141.40 | 895,102 | +2.31(+1.66%) |
Nov 12, 2019 | 139.87 | 141.37 | 139.00 | 139.09 | 474,496 | -0.53(-0.38%) |
Nov 11, 2019 | 138.34 | 140.26 | 138.34 | 139.62 | 759,173 | +1.28(+0.92%) |
Nov 08, 2019 | 139.53 | 140.13 | 137.95 | 138.34 | 519,614 | -0.83(-0.59%) |
Nov 07, 2019 | 140.21 | 140.21 | 137.46 | 139.17 | 542,616 | -1.42(-1.01%) |
Nov 06, 2019 | 140.21 | 141.37 | 139.43 | 140.59 | 789,674 | +0.94(+0.68%) |
Nov 05, 2019 | 143.12 | 143.12 | 137.78 | 139.65 | 1,120,229 | -3.86(-2.69%) |
Nov 04, 2019 | 145.84 | 145.86 | 142.87 | 143.51 | 694,916 | -2.85(-1.95%) |
Nov 01, 2019 | 146.44 | 147.26 | 145.30 | 146.36 | 791,427 | +0.05(+0.04%) |
Oct 31, 2019 | 144.49 | 146.83 | 143.72 | 146.31 | 632,278 | +2.05(+1.42%) |
Oct 30, 2019 | 143.19 | 144.30 | 142.16 | 144.25 | 608,679 | +1.37(+0.96%) |
Oct 29, 2019 | 142.64 | 144.47 | 142.57 | 142.89 | 542,780 | +0.25(+0.18%) |
Oct 28, 2019 | 141.28 | 142.73 | 140.87 | 142.64 | 478,778 | +1.03(+0.72%) |
Oct 25, 2019 | 142.06 | 142.20 | 141.00 | 141.61 | 433,567 | -0.93(-0.65%) |
Oct 24, 2019 | 138.91 | 143.53 | 137.12 | 142.54 | 654,388 | +3.11(+2.23%) |
Oct 23, 2019 | 139.81 | 141.09 | 139.35 | 139.43 | 550,050 | -0.52(-0.37%) |
Oct 22, 2019 | 141.25 | 141.54 | 139.87 | 139.95 | 425,457 | -0.98(-0.70%) |
Oct 21, 2019 | 139.85 | 141.12 | 138.69 | 140.93 | 542,039 | +0.79(+0.57%) |
Oct 18, 2019 | 138.02 | 140.64 | 138.00 | 140.13 | 682,257 | +2.25(+1.63%) |
Oct 17, 2019 | 137.63 | 138.62 | 137.38 | 137.89 | 584,342 | +0.26(+0.19%) |
Oct 16, 2019 | 137.36 | 137.69 | 135.79 | 137.63 | 423,884 | -0.33(-0.24%) |
Oct 15, 2019 | 137.26 | 138.14 | 136.25 | 137.96 | 467,054 | +0.70(+0.51%) |
Oct 14, 2019 | 136.96 | 137.38 | 136.39 | 137.26 | 263,724 | +0.44(+0.32%) |
Oct 11, 2019 | 138.49 | 138.49 | 136.63 | 136.82 | 487,819 | -0.65(-0.47%) |
Oct 10, 2019 | 136.73 | 138.28 | 136.39 | 137.46 | 377,623 | +0.26(+0.19%) |
Oct 09, 2019 | 137.78 | 138.12 | 135.93 | 137.20 | 392,185 | +0.31(+0.23%) |
Oct 08, 2019 | 137.24 | 137.73 | 135.95 | 136.89 | 431,650 | -0.41(-0.29%) |
Oct 07, 2019 | 136.48 | 137.86 | 136.03 | 137.29 | 410,368 | +0.34(+0.25%) |
Oct 04, 2019 | 136.06 | 137.11 | 136.00 | 136.95 | 381,539 | +1.19(+0.87%) |
Oct 03, 2019 | 134.12 | 136.47 | 133.79 | 135.76 | 579,109 | +1.63(+1.21%) |
Oct 02, 2019 | 133.67 | 134.61 | 132.07 | 134.13 | 474,148 | +0.51(+0.38%) |
Oct 01, 2019 | 133.35 | 134.05 | 131.65 | 133.62 | 498,150 | +0.09(+0.07%) |
Sep 30, 2019 | 133.26 | 134.34 | 133.04 | 133.53 | 515,821 | +0.15(+0.11%) |
Sep 27, 2019 | 135.67 | 136.18 | 132.02 | 133.38 | 438,570 | -2.03(-1.50%) |
Sep 26, 2019 | 134.88 | 135.91 | 134.39 | 135.41 | 524,214 | +0.67(+0.50%) |
Sep 25, 2019 | 135.26 | 135.58 | 133.66 | 134.74 | 567,850 | -0.28(-0.21%) |
Sep 24, 2019 | 133.73 | 135.94 | 133.73 | 135.02 | 900,213 | +1.50(+1.13%) |
Sep 23, 2019 | 134.11 | 134.86 | 133.48 | 133.51 | 904,959 | -0.59(-0.44%) |
Sep 20, 2019 | 132.82 | 134.26 | 132.18 | 134.11 | 2,317,066 | +1.68(+1.27%) |
Sep 19, 2019 | 132.75 | 133.03 | 131.99 | 132.42 | 727,925 | +0.16(+0.12%) |
Sep 18, 2019 | 133.76 | 133.98 | 130.34 | 132.26 | 928,353 | -0.52(-0.39%) |
Sep 17, 2019 | 132.42 | 134.10 | 131.46 | 132.78 | 709,405 | +1.15(+0.88%) |
Sep 16, 2019 | 130.30 | 132.39 | 129.82 | 131.63 | 681,623 | +1.25(+0.96%) |
Sep 13, 2019 | 130.32 | 131.66 | 129.32 | 130.37 | 1,192,776 | -0.25(-0.19%) |
Sep 12, 2019 | 130.50 | 132.17 | 128.30 | 130.62 | 630,965 | +1.24(+0.96%) |
Sep 11, 2019 | 125.25 | 129.42 | 124.47 | 129.38 | 831,399 | +3.67(+2.92%) |
Sep 10, 2019 | 128.30 | 128.30 | 122.50 | 125.71 | 892,163 | -3.04(-2.36%) |
Sep 09, 2019 | 133.36 | 133.41 | 128.30 | 128.75 | 837,120 | -5.07(-3.79%) |
Sep 06, 2019 | 132.93 | 134.17 | 132.93 | 133.82 | 447,123 | +1.09(+0.82%) |
Sep 05, 2019 | 134.52 | 134.52 | 132.50 | 132.73 | 566,754 | -2.15(-1.59%) |
Sep 04, 2019 | 134.79 | 135.73 | 133.71 | 134.88 | 512,538 | +0.92(+0.69%) |
Sep 03, 2019 | 132.16 | 134.54 | 131.75 | 133.95 | 553,370 | +1.67(+1.26%) |
Aug 30, 2019 | 132.66 | 133.19 | 131.78 | 132.29 | 425,113 | +0.00(+0.00%) |
Aug 29, 2019 | 132.71 | 132.84 | 131.72 | 132.29 | 553,125 | +0.18(+0.14%) |
Aug 28, 2019 | 132.96 | 133.50 | 131.93 | 132.11 | 519,188 | -0.95(-0.71%) |
Aug 27, 2019 | 132.45 | 133.80 | 132.14 | 133.06 | 903,051 | +1.22(+0.92%) |
Aug 26, 2019 | 132.60 | 133.69 | 130.48 | 131.84 | 461,624 | -0.47(-0.35%) |
Aug 23, 2019 | 132.57 | 133.85 | 132.31 | 132.31 | 558,401 | -0.22(-0.16%) |
Aug 22, 2019 | 131.60 | 132.60 | 130.80 | 132.52 | 285,134 | +1.10(+0.84%) |
Aug 21, 2019 | 131.57 | 132.28 | 130.85 | 131.42 | 459,777 | +0.12(+0.09%) |
Aug 20, 2019 | 131.54 | 131.60 | 130.38 | 131.30 | 486,532 | -0.02(-0.01%) |
Aug 19, 2019 | 131.16 | 131.97 | 130.24 | 131.32 | 454,137 | +0.62(+0.47%) |
Aug 16, 2019 | 129.89 | 131.21 | 129.25 | 130.71 | 573,149 | +1.07(+0.82%) |
Aug 15, 2019 | 127.14 | 129.88 | 126.94 | 129.64 | 612,714 | +2.45(+1.93%) |
Aug 14, 2019 | 127.69 | 128.57 | 126.79 | 127.19 | 529,897 | -0.58(-0.46%) |
Aug 13, 2019 | 127.43 | 128.06 | 126.36 | 127.77 | 618,820 | +0.23(+0.18%) |
Aug 12, 2019 | 126.62 | 128.18 | 126.20 | 127.54 | 560,340 | +1.13(+0.89%) |
Aug 09, 2019 | 125.08 | 126.65 | 124.88 | 126.41 | 542,648 | +1.28(+1.02%) |
Aug 08, 2019 | 123.55 | 125.23 | 122.33 | 125.13 | 415,679 | +1.83(+1.48%) |
Aug 07, 2019 | 120.62 | 124.30 | 119.22 | 123.30 | 497,299 | +2.34(+1.94%) |
Aug 06, 2019 | 119.16 | 121.83 | 119.16 | 120.96 | 356,105 | +1.83(+1.53%) |
Aug 05, 2019 | 120.28 | 120.61 | 117.99 | 119.13 | 321,114 | -1.68(-1.39%) |
Aug 02, 2019 | 120.00 | 121.33 | 119.24 | 120.81 | 317,857 | +0.94(+0.78%) |
Aug 01, 2019 | 119.15 | 120.56 | 117.85 | 119.88 | 383,419 | +1.00(+0.84%) |
Jul 31, 2019 | 119.49 | 120.29 | 118.31 | 118.87 | 544,303 | -0.57(-0.48%) |
Jul 30, 2019 | 120.12 | 121.18 | 119.03 | 119.44 | 391,849 | -0.59(-0.49%) |
Jul 29, 2019 | 119.40 | 121.22 | 119.40 | 120.04 | 362,138 | +0.85(+0.71%) |
Jul 26, 2019 | 118.76 | 119.59 | 118.55 | 119.19 | 622,532 | +0.77(+0.65%) |
Jul 25, 2019 | 119.44 | 119.65 | 117.70 | 118.42 | 804,801 | +0.86(+0.73%) |
Jul 24, 2019 | 118.64 | 118.94 | 117.39 | 117.56 | 637,384 | -1.07(-0.91%) |
Jul 23, 2019 | 117.22 | 118.94 | 116.47 | 118.63 | 547,794 | +1.35(+1.15%) |
Jul 22, 2019 | 117.61 | 117.77 | 116.81 | 117.28 | 434,257 | -0.32(-0.27%) |
Jul 19, 2019 | 119.94 | 120.45 | 117.30 | 117.60 | 450,140 | -2.31(-1.93%) |
Jul 18, 2019 | 119.10 | 120.38 | 118.40 | 119.91 | 324,261 | +0.44(+0.37%) |
Jul 17, 2019 | 119.75 | 120.34 | 118.49 | 119.47 | 424,711 | -0.24(-0.20%) |
Jul 16, 2019 | 119.81 | 120.00 | 119.00 | 119.71 | 341,562 | -0.22(-0.19%) |
Jul 15, 2019 | 119.94 | 120.61 | 119.52 | 119.94 | 310,724 | +0.34(+0.28%) |
Jul 12, 2019 | 120.47 | 120.47 | 119.18 | 119.60 | 633,034 | -0.79(-0.65%) |
Jul 11, 2019 | 121.93 | 121.93 | 119.58 | 120.39 | 431,396 | -1.49(-1.22%) |
Jul 10, 2019 | 122.00 | 122.30 | 120.39 | 121.87 | 589,509 | +0.55(+0.46%) |
Jul 09, 2019 | 120.07 | 121.56 | 119.86 | 121.32 | 639,803 | +1.11(+0.92%) |
Jul 08, 2019 | 118.86 | 120.64 | 118.86 | 120.21 | 370,364 | +1.16(+0.97%) |
Jul 05, 2019 | 118.75 | 119.27 | 116.64 | 119.05 | 394,166 | -0.47(-0.40%) |
Jul 03, 2019 | 118.50 | 119.59 | 118.20 | 119.53 | 482,652 | +1.58(+1.34%) |
Jul 02, 2019 | 115.96 | 118.52 | 115.96 | 117.94 | 768,423 | +2.00(+1.73%) |
Jul 01, 2019 | 116.03 | 116.23 | 113.81 | 115.94 | 785,485 | +1.20(+1.04%) |
Jun 28, 2019 | 113.28 | 115.30 | 113.24 | 114.74 | 1,094,347 | +1.42(+1.26%) |
Jun 27, 2019 | 112.97 | 113.96 | 112.74 | 113.31 | 419,472 | +1.12(+1.00%) |
Jun 26, 2019 | 114.28 | 114.38 | 111.12 | 112.19 | 708,279 | -1.98(-1.74%) |
Jun 25, 2019 | 115.69 | 116.39 | 114.07 | 114.18 | 555,940 | -0.93(-0.81%) |
Jun 24, 2019 | 115.71 | 115.71 | 114.59 | 115.11 | 587,480 | -0.42(-0.36%) |
Jun 21, 2019 | 115.57 | 115.58 | 113.71 | 115.53 | 1,273,531 | -0.05(-0.05%) |
Jun 20, 2019 | 115.95 | 116.31 | 115.30 | 115.58 | 854,900 | -0.04(-0.04%) |
Jun 19, 2019 | 114.67 | 115.83 | 114.27 | 115.63 | 518,958 | +0.56(+0.49%) |
Jun 18, 2019 | 116.06 | 116.56 | 114.31 | 115.07 | 490,518 | -0.23(-0.20%) |
Jun 17, 2019 | 115.05 | 116.34 | 115.05 | 115.30 | 551,208 | +0.42(+0.36%) |
Jun 14, 2019 | 114.76 | 115.75 | 114.65 | 114.88 | 381,238 | +0.01(+0.01%) |
Jun 13, 2019 | 115.04 | 115.31 | 114.19 | 114.87 | 333,333 | +0.14(+0.12%) |
Jun 12, 2019 | 114.43 | 115.50 | 114.15 | 114.73 | 362,180 | +0.28(+0.25%) |
Jun 11, 2019 | 115.02 | 115.21 | 112.94 | 114.45 | 564,703 | -0.33(-0.29%) |
Jun 10, 2019 | 115.96 | 115.96 | 114.64 | 114.78 | 432,619 | -0.69(-0.60%) |
Jun 07, 2019 | 115.50 | 116.14 | 114.78 | 115.47 | 489,024 | +0.48(+0.42%) |
Jun 06, 2019 | 114.86 | 115.22 | 113.91 | 114.99 | 590,933 | +0.05(+0.04%) |
Jun 05, 2019 | 112.32 | 115.15 | 112.32 | 114.94 | 668,455 | +2.71(+2.42%) |
Jun 04, 2019 | 113.24 | 113.41 | 110.98 | 112.23 | 721,020 | -0.99(-0.87%) |
Jun 03, 2019 | 112.98 | 113.42 | 111.88 | 113.22 | 1,011,006 | +0.87(+0.78%) |
May 31, 2019 | 109.66 | 112.56 | 109.13 | 112.35 | 1,374,461 | +2.43(+2.21%) |
May 30, 2019 | 108.99 | 110.36 | 108.67 | 109.92 | 862,784 | +0.92(+0.85%) |
May 29, 2019 | 109.15 | 109.56 | 108.45 | 108.99 | 2,503,820 | -2.87(-2.57%) |
May 28, 2019 | 112.22 | 113.25 | 111.24 | 111.87 | 4,721,772 | -0.36(-0.32%) |
May 24, 2019 | 112.55 | 113.34 | 111.94 | 112.22 | 689,646 | +0.04(+0.03%) |
May 23, 2019 | 110.33 | 112.19 | 110.23 | 112.19 | 617,014 | +1.61(+1.46%) |
May 22, 2019 | 111.02 | 111.02 | 109.88 | 110.58 | 734,746 | -0.06(-0.06%) |
May 21, 2019 | 109.97 | 111.08 | 109.97 | 110.64 | 504,783 | +1.00(+0.91%) |
May 20, 2019 | 111.37 | 111.63 | 109.12 | 109.64 | 531,494 | -1.90(-1.70%) |
May 17, 2019 | 110.95 | 111.74 | 110.36 | 111.54 | 456,542 | +0.20(+0.18%) |
May 16, 2019 | 110.27 | 111.98 | 110.24 | 111.34 | 503,546 | +0.89(+0.81%) |
May 15, 2019 | 109.76 | 111.15 | 109.63 | 110.45 | 371,592 | +0.64(+0.58%) |
May 14, 2019 | 110.74 | 112.68 | 109.65 | 109.81 | 808,399 | -0.84(-0.76%) |
May 13, 2019 | 108.67 | 110.83 | 108.03 | 110.66 | 518,283 | +1.26(+1.15%) |
May 10, 2019 | 108.21 | 109.50 | 107.96 | 109.40 | 544,884 | +0.80(+0.74%) |
May 09, 2019 | 107.47 | 108.81 | 107.26 | 108.60 | 459,779 | +0.81(+0.75%) |
May 08, 2019 | 108.34 | 109.45 | 107.79 | 107.79 | 424,792 | -0.61(-0.57%) |
May 07, 2019 | 109.85 | 110.42 | 107.90 | 108.41 | 337,776 | -1.85(-1.68%) |
May 06, 2019 | 109.30 | 110.75 | 109.30 | 110.25 | 294,032 | +0.19(+0.17%) |
May 03, 2019 | 110.49 | 111.12 | 109.52 | 110.07 | 553,650 | -0.11(-0.10%) |
May 02, 2019 | 110.22 | 111.05 | 109.47 | 110.18 | 319,611 | +0.06(+0.06%) |
May 01, 2019 | 109.52 | 111.34 | 108.84 | 110.12 | 814,585 | +0.61(+0.56%) |
Apr 30, 2019 | 108.29 | 109.81 | 107.59 | 109.51 | 481,849 | +1.30(+1.20%) |
Apr 29, 2019 | 108.56 | 109.54 | 107.78 | 108.21 | 567,657 | -0.44(-0.40%) |
Apr 26, 2019 | 108.70 | 109.92 | 108.51 | 108.64 | 585,795 | -0.12(-0.11%) |
Apr 25, 2019 | 107.66 | 109.87 | 107.25 | 108.76 | 1,118,828 | +1.41(+1.31%) |
Apr 24, 2019 | 106.23 | 107.91 | 106.12 | 107.36 | 448,227 | +0.94(+0.89%) |
Apr 23, 2019 | 105.15 | 106.57 | 104.39 | 106.41 | 568,949 | +1.73(+1.65%) |
Apr 22, 2019 | 105.86 | 105.92 | 103.28 | 104.69 | 409,006 | -1.40(-1.32%) |
Apr 18, 2019 | 104.64 | 106.47 | 104.07 | 106.09 | 535,555 | +1.47(+1.40%) |
Apr 17, 2019 | 104.02 | 105.33 | 102.45 | 104.62 | 618,722 | +0.92(+0.88%) |
Apr 16, 2019 | 106.65 | 106.65 | 103.55 | 103.71 | 591,826 | -3.07(-2.88%) |
Apr 15, 2019 | 107.50 | 107.74 | 106.21 | 106.78 | 302,553 | -0.79(-0.74%) |
Apr 12, 2019 | 106.66 | 107.60 | 105.86 | 107.57 | 306,047 | +0.65(+0.61%) |
Apr 11, 2019 | 106.91 | 107.35 | 106.26 | 106.92 | 217,833 | -0.02(-0.02%) |
Apr 10, 2019 | 106.17 | 107.00 | 105.76 | 106.94 | 362,769 | +1.15(+1.09%) |
Apr 09, 2019 | 106.58 | 106.83 | 105.56 | 105.79 | 303,986 | -0.82(-0.77%) |
Apr 08, 2019 | 106.96 | 107.47 | 105.70 | 106.61 | 339,476 | -0.62(-0.58%) |
Apr 05, 2019 | 106.46 | 107.32 | 106.19 | 107.23 | 314,027 | +0.38(+0.36%) |
Apr 04, 2019 | 106.91 | 106.92 | 105.98 | 106.85 | 277,485 | -0.17(-0.16%) |
Apr 03, 2019 | 107.34 | 107.39 | 106.20 | 107.02 | 276,066 | -0.16(-0.15%) |
Apr 02, 2019 | 106.24 | 107.35 | 105.09 | 107.18 | 613,368 | +1.06(+1.00%) |
Apr 01, 2019 | 105.44 | 106.21 | 104.26 | 106.12 | 416,945 | +0.67(+0.63%) |
Mar 29, 2019 | 105.49 | 105.97 | 104.78 | 105.45 | 490,935 | -0.09(-0.08%) |
Mar 28, 2019 | 104.76 | 105.64 | 104.02 | 105.54 | 350,739 | +1.06(+1.01%) |
Mar 27, 2019 | 104.92 | 105.30 | 103.96 | 104.48 | 328,354 | -0.62(-0.59%) |
Mar 26, 2019 | 104.09 | 105.12 | 103.74 | 105.10 | 216,201 | +0.87(+0.83%) |
Mar 25, 2019 | 104.37 | 104.70 | 103.78 | 104.23 | 335,565 | -0.14(-0.14%) |
Mar 22, 2019 | 103.84 | 105.12 | 103.74 | 104.38 | 441,134 | +0.56(+0.54%) |
Mar 21, 2019 | 101.92 | 103.84 | 101.79 | 103.82 | 406,687 | +1.80(+1.77%) |
Mar 20, 2019 | 102.11 | 102.70 | 100.98 | 102.01 | 609,765 | -0.08(-0.08%) |
Mar 19, 2019 | 102.66 | 102.66 | 101.59 | 102.09 | 515,903 | -0.52(-0.51%) |
Mar 18, 2019 | 104.58 | 104.66 | 101.98 | 102.62 | 441,996 | -1.95(-1.87%) |
Mar 15, 2019 | 104.29 | 104.71 | 103.43 | 104.57 | 649,259 | +0.59(+0.57%) |
Mar 14, 2019 | 103.91 | 104.32 | 103.16 | 103.98 | 299,154 | +0.22(+0.21%) |
Mar 13, 2019 | 104.30 | 104.91 | 103.69 | 103.76 | 351,399 | -0.42(-0.41%) |
Mar 12, 2019 | 104.19 | 104.64 | 103.54 | 104.18 | 331,644 | +0.23(+0.22%) |
Mar 11, 2019 | 102.70 | 104.00 | 102.49 | 103.95 | 360,610 | +1.41(+1.38%) |
Mar 08, 2019 | 102.39 | 103.00 | 102.23 | 102.54 | 297,482 | +0.26(+0.25%) |
Mar 07, 2019 | 102.23 | 103.28 | 101.99 | 102.28 | 292,472 | +0.19(+0.18%) |
Mar 06, 2019 | 102.11 | 102.85 | 101.60 | 102.09 | 316,589 | +0.04(+0.04%) |
Mar 05, 2019 | 101.30 | 102.47 | 101.09 | 102.05 | 391,949 | +0.36(+0.36%) |
Mar 04, 2019 | 101.05 | 101.78 | 100.18 | 101.69 | 548,857 | +1.09(+1.08%) |
Mar 01, 2019 | 100.35 | 100.82 | 98.79 | 100.60 | 501,422 | +0.19(+0.19%) |
Feb 28, 2019 | 100.10 | 101.46 | 99.40 | 100.41 | 834,096 | +0.26(+0.26%) |
Feb 27, 2019 | 99.95 | 100.34 | 99.20 | 100.15 | 441,555 | -0.27(-0.27%) |
Feb 26, 2019 | 100.06 | 100.73 | 99.76 | 100.42 | 648,672 | +0.09(+0.09%) |
Feb 25, 2019 | 100.42 | 100.79 | 99.72 | 100.33 | 609,392 | -0.24(-0.24%) |
Feb 22, 2019 | 100.36 | 100.96 | 99.88 | 100.57 | 601,865 | -0.06(-0.06%) |
Feb 21, 2019 | 96.85 | 100.84 | 96.37 | 100.64 | 735,822 | -0.18(-0.18%) |
Feb 20, 2019 | 101.36 | 101.57 | 100.19 | 100.81 | 475,692 | -0.55(-0.54%) |
Feb 19, 2019 | 100.62 | 101.70 | 100.62 | 101.36 | 435,082 | +0.09(+0.09%) |
Feb 15, 2019 | 101.09 | 107.22 | 100.30 | 101.27 | 390,347 | +0.77(+0.77%) |
Feb 14, 2019 | 100.12 | 100.63 | 99.76 | 100.50 | 259,758 | +0.38(+0.38%) |
Feb 13, 2019 | 98.30 | 100.36 | 98.30 | 100.12 | 418,727 | +1.40(+1.42%) |
Feb 12, 2019 | 100.72 | 100.79 | 97.82 | 98.73 | 456,465 | -1.67(-1.66%) |
Feb 11, 2019 | 100.30 | 101.29 | 100.24 | 100.40 | 452,030 | +0.03(+0.03%) |
Feb 08, 2019 | 99.97 | 100.69 | 99.80 | 100.37 | 239,343 | +0.25(+0.25%) |
Feb 07, 2019 | 98.75 | 100.34 | 98.49 | 100.12 | 379,938 | +1.17(+1.18%) |
Feb 06, 2019 | 98.45 | 99.02 | 98.03 | 98.96 | 217,352 | +0.30(+0.30%) |
Feb 05, 2019 | 98.30 | 98.75 | 97.03 | 98.66 | 279,110 | +0.47(+0.48%) |
Feb 04, 2019 | 97.05 | 98.23 | 96.72 | 98.19 | 251,292 | +0.94(+0.96%) |