Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 147.83 | 148.14 | 145.19 | 145.91 | 635,913 | -3.03(-2.03%) |
Jan 30, 2020 | 149.00 | 150.39 | 146.13 | 148.94 | 618,889 | -0.78(-0.52%) |
Jan 29, 2020 | 150.48 | 151.17 | 149.54 | 149.72 | 595,313 | -0.50(-0.33%) |
Jan 28, 2020 | 148.28 | 150.35 | 147.66 | 150.22 | 857,192 | +2.57(+1.74%) |
Jan 27, 2020 | 145.64 | 148.10 | 145.26 | 147.65 | 814,804 | +0.26(+0.18%) |
Jan 24, 2020 | 149.90 | 150.04 | 147.15 | 147.39 | 669,452 | -2.16(-1.44%) |
Jan 23, 2020 | 149.14 | 149.59 | 147.78 | 149.55 | 680,442 | +0.17(+0.12%) |
Jan 22, 2020 | 149.86 | 150.04 | 149.06 | 149.37 | 712,400 | -0.06(-0.04%) |
Jan 21, 2020 | 147.12 | 149.70 | 146.86 | 149.43 | 778,483 | +2.19(+1.49%) |
Jan 17, 2020 | 147.78 | 148.26 | 146.04 | 147.24 | 1,237,086 | -0.62(-0.42%) |
Jan 16, 2020 | 148.96 | 149.87 | 147.00 | 147.86 | 1,350,419 | -0.41(-0.28%) |
Jan 15, 2020 | 150.00 | 150.98 | 148.00 | 148.26 | 949,998 | -1.80(-1.20%) |
Jan 14, 2020 | 148.84 | 150.94 | 147.97 | 150.06 | 1,198,326 | +0.97(+0.65%) |
Jan 13, 2020 | 147.95 | 149.20 | 147.67 | 149.09 | 875,089 | +1.36(+0.92%) |
Jan 10, 2020 | 145.73 | 148.07 | 145.54 | 147.72 | 876,936 | +2.22(+1.53%) |
Jan 09, 2020 | 145.04 | 147.20 | 144.87 | 145.50 | 994,855 | +0.89(+0.62%) |
Jan 08, 2020 | 141.42 | 144.96 | 140.54 | 144.61 | 1,030,814 | +3.89(+2.77%) |
Jan 07, 2020 | 140.10 | 140.98 | 139.99 | 140.72 | 633,079 | -0.22(-0.15%) |
Jan 06, 2020 | 138.94 | 140.95 | 138.62 | 140.94 | 696,383 | +1.82(+1.31%) |
Jan 03, 2020 | 137.23 | 139.43 | 136.57 | 139.11 | 668,971 | -0.21(-0.15%) |
Jan 02, 2020 | 141.38 | 141.59 | 137.53 | 139.32 | 979,570 | -1.41(-1.00%) |
Dec 31, 2019 | 139.77 | 140.77 | 139.31 | 140.73 | 467,018 | +0.68(+0.49%) |
Dec 30, 2019 | 140.75 | 140.77 | 139.24 | 140.05 | 388,994 | -0.82(-0.58%) |
Dec 27, 2019 | 139.98 | 141.03 | 139.44 | 140.87 | 415,087 | +1.00(+0.71%) |
Dec 26, 2019 | 140.70 | 141.11 | 139.31 | 139.87 | 249,817 | -0.71(-0.50%) |
Dec 24, 2019 | 140.87 | 141.49 | 140.32 | 140.58 | 196,784 | -0.09(-0.07%) |
Dec 23, 2019 | 139.61 | 140.77 | 139.13 | 140.67 | 932,475 | +1.08(+0.78%) |
Dec 20, 2019 | 141.00 | 141.22 | 139.57 | 139.59 | 1,176,500 | -1.08(-0.77%) |
Dec 19, 2019 | 140.30 | 141.63 | 140.23 | 140.67 | 775,312 | +1.01(+0.72%) |
Dec 18, 2019 | 139.64 | 139.97 | 138.62 | 139.66 | 717,451 | +0.32(+0.23%) |
Dec 17, 2019 | 139.16 | 140.74 | 139.16 | 139.34 | 692,666 | +0.16(+0.11%) |
Dec 16, 2019 | 139.46 | 139.96 | 138.29 | 139.18 | 661,424 | +0.60(+0.43%) |
Dec 13, 2019 | 140.84 | 141.00 | 138.29 | 138.58 | 521,834 | -2.14(-1.52%) |
Dec 12, 2019 | 139.74 | 141.56 | 139.41 | 140.72 | 705,792 | +1.45(+1.04%) |
Dec 11, 2019 | 139.65 | 139.86 | 138.41 | 139.27 | 669,808 | -0.10(-0.07%) |
Dec 10, 2019 | 137.26 | 140.27 | 135.97 | 139.37 | 827,180 | -1.28(-0.91%) |
Dec 09, 2019 | 142.41 | 142.53 | 140.58 | 140.65 | 550,510 | -2.16(-1.51%) |
Dec 06, 2019 | 143.31 | 144.02 | 142.71 | 142.82 | 659,475 | +0.59(+0.42%) |
Dec 05, 2019 | 143.41 | 143.41 | 141.61 | 142.22 | 1,073,973 | -0.71(-0.50%) |
Dec 04, 2019 | 141.87 | 143.54 | 141.25 | 142.93 | 601,337 | +1.27(+0.90%) |
Dec 03, 2019 | 142.60 | 142.87 | 140.95 | 141.66 | 559,106 | -1.92(-1.34%) |
Dec 02, 2019 | 143.26 | 144.67 | 142.86 | 143.58 | 765,861 | +0.26(+0.18%) |
Nov 29, 2019 | 144.07 | 144.21 | 142.78 | 143.32 | 269,271 | -1.10(-0.76%) |
Nov 27, 2019 | 144.88 | 145.04 | 143.54 | 144.42 | 538,062 | +0.11(+0.08%) |
Nov 26, 2019 | 143.94 | 145.05 | 143.50 | 144.31 | 739,588 | +0.58(+0.40%) |
Nov 25, 2019 | 141.73 | 143.81 | 140.88 | 143.73 | 1,113,349 | +2.51(+1.78%) |
Nov 22, 2019 | 141.42 | 142.87 | 140.90 | 141.22 | 646,612 | +0.05(+0.04%) |
Nov 21, 2019 | 141.88 | 142.34 | 140.34 | 141.17 | 594,230 | -0.97(-0.68%) |
Nov 20, 2019 | 142.37 | 143.08 | 140.91 | 142.14 | 648,104 | -0.31(-0.22%) |
Nov 19, 2019 | 140.49 | 143.02 | 139.06 | 142.45 | 857,930 | +2.34(+1.67%) |
Nov 18, 2019 | 142.83 | 143.07 | 139.65 | 140.11 | 1,020,401 | -2.60(-1.82%) |
Nov 15, 2019 | 141.27 | 143.27 | 140.50 | 142.71 | 992,578 | +1.79(+1.27%) |
Nov 14, 2019 | 139.29 | 140.99 | 138.76 | 140.92 | 791,758 | +1.85(+1.33%) |
Nov 13, 2019 | 138.12 | 139.80 | 137.97 | 139.07 | 561,396 | +0.88(+0.64%) |
Nov 12, 2019 | 137.42 | 138.69 | 136.99 | 138.19 | 705,182 | +0.24(+0.17%) |
Nov 11, 2019 | 138.96 | 139.73 | 137.62 | 137.95 | 401,954 | -2.15(-1.53%) |
Nov 08, 2019 | 138.27 | 140.23 | 137.70 | 140.10 | 597,807 | +2.17(+1.57%) |
Nov 07, 2019 | 138.35 | 139.17 | 137.27 | 137.93 | 489,854 | +0.44(+0.32%) |
Nov 06, 2019 | 136.78 | 137.48 | 136.14 | 137.48 | 651,804 | +0.11(+0.08%) |
Nov 05, 2019 | 138.17 | 139.68 | 136.69 | 137.38 | 921,858 | -0.75(-0.54%) |
Nov 04, 2019 | 139.21 | 139.21 | 137.38 | 138.12 | 427,634 | -0.41(-0.29%) |
Nov 01, 2019 | 137.92 | 139.48 | 137.66 | 138.53 | 460,166 | +1.46(+1.07%) |
Oct 31, 2019 | 138.00 | 138.67 | 136.49 | 137.07 | 517,082 | -1.26(-0.91%) |
Oct 30, 2019 | 137.57 | 138.51 | 136.88 | 138.32 | 388,045 | +0.99(+0.72%) |
Oct 29, 2019 | 136.39 | 137.86 | 136.09 | 137.33 | 406,239 | +1.06(+0.77%) |
Oct 28, 2019 | 138.12 | 138.51 | 136.14 | 136.28 | 680,189 | -1.56(-1.13%) |
Oct 25, 2019 | 136.44 | 138.39 | 136.24 | 137.83 | 666,327 | +1.19(+0.87%) |
Oct 24, 2019 | 139.37 | 139.37 | 133.12 | 136.64 | 1,930,801 | -3.98(-2.83%) |
Oct 23, 2019 | 139.20 | 140.97 | 139.09 | 140.63 | 545,003 | +1.19(+0.85%) |
Oct 22, 2019 | 140.16 | 141.90 | 139.26 | 139.44 | 714,281 | -0.35(-0.25%) |
Oct 21, 2019 | 139.69 | 140.80 | 138.56 | 139.79 | 788,489 | +0.48(+0.35%) |
Oct 18, 2019 | 141.63 | 141.80 | 137.93 | 139.31 | 831,616 | -2.53(-1.78%) |
Oct 17, 2019 | 141.77 | 143.10 | 141.49 | 141.83 | 516,784 | +0.43(+0.31%) |
Oct 16, 2019 | 139.88 | 141.67 | 139.57 | 141.40 | 645,670 | +1.83(+1.31%) |
Oct 15, 2019 | 138.69 | 140.10 | 137.62 | 139.57 | 417,218 | +1.94(+1.41%) |
Oct 14, 2019 | 137.78 | 139.10 | 137.51 | 137.63 | 459,259 | -0.26(-0.19%) |
Oct 11, 2019 | 138.01 | 139.69 | 137.79 | 137.89 | 611,030 | +1.05(+0.77%) |
Oct 10, 2019 | 137.21 | 138.33 | 136.53 | 136.84 | 615,538 | -0.72(-0.52%) |
Oct 09, 2019 | 136.72 | 138.51 | 136.02 | 137.56 | 357,299 | +1.56(+1.15%) |
Oct 08, 2019 | 138.02 | 138.02 | 135.83 | 136.00 | 488,357 | -2.91(-2.10%) |
Oct 07, 2019 | 138.43 | 140.66 | 137.67 | 138.91 | 644,313 | -0.14(-0.10%) |
Oct 04, 2019 | 136.98 | 139.11 | 136.98 | 139.05 | 596,725 | +2.26(+1.65%) |
Oct 03, 2019 | 136.70 | 137.25 | 133.94 | 136.78 | 1,413,165 | -0.01(-0.01%) |
Oct 02, 2019 | 138.61 | 138.63 | 136.56 | 136.79 | 681,644 | -2.93(-2.10%) |
Oct 01, 2019 | 139.76 | 142.37 | 139.45 | 139.72 | 681,780 | -0.03(-0.02%) |
Sep 30, 2019 | 137.68 | 140.41 | 137.68 | 139.75 | 586,593 | +2.14(+1.55%) |
Sep 27, 2019 | 139.62 | 139.85 | 136.58 | 137.62 | 597,686 | -1.31(-0.94%) |
Sep 26, 2019 | 140.15 | 140.40 | 137.56 | 138.92 | 626,432 | -0.79(-0.57%) |
Sep 25, 2019 | 141.31 | 141.31 | 139.46 | 139.71 | 761,877 | -2.06(-1.46%) |
Sep 24, 2019 | 143.72 | 144.47 | 140.98 | 141.78 | 694,252 | -1.37(-0.96%) |
Sep 23, 2019 | 142.96 | 143.35 | 141.68 | 143.15 | 1,319,423 | -0.51(-0.35%) |
Sep 20, 2019 | 142.39 | 144.58 | 142.18 | 143.66 | 870,805 | +1.31(+0.92%) |
Sep 19, 2019 | 143.08 | 143.71 | 142.29 | 142.34 | 568,841 | -0.12(-0.08%) |
Sep 18, 2019 | 142.53 | 142.92 | 141.65 | 142.46 | 482,895 | -0.11(-0.08%) |
Sep 17, 2019 | 143.63 | 143.65 | 142.18 | 142.57 | 428,621 | -1.14(-0.79%) |
Sep 16, 2019 | 142.57 | 144.16 | 142.20 | 143.71 | 406,148 | +0.36(+0.25%) |
Sep 13, 2019 | 143.85 | 145.09 | 142.86 | 143.35 | 616,680 | -0.40(-0.28%) |
Sep 12, 2019 | 145.65 | 146.33 | 143.65 | 143.75 | 503,408 | -1.13(-0.78%) |
Sep 11, 2019 | 144.75 | 144.94 | 142.24 | 144.88 | 572,599 | +0.03(+0.02%) |
Sep 10, 2019 | 143.30 | 145.37 | 142.25 | 144.85 | 579,650 | +1.36(+0.95%) |
Sep 09, 2019 | 144.57 | 144.70 | 140.73 | 143.48 | 728,288 | -0.37(-0.26%) |
Sep 06, 2019 | 141.84 | 145.36 | 141.16 | 143.86 | 877,176 | +2.03(+1.43%) |
Sep 05, 2019 | 141.44 | 141.92 | 140.50 | 141.83 | 807,234 | +1.91(+1.37%) |
Sep 04, 2019 | 140.25 | 140.87 | 138.35 | 139.91 | 366,296 | +0.50(+0.36%) |
Sep 03, 2019 | 138.19 | 140.39 | 137.91 | 139.41 | 630,426 | +0.02(+0.02%) |
Aug 30, 2019 | 140.24 | 141.62 | 139.15 | 139.39 | 819,836 | -0.24(-0.17%) |
Aug 29, 2019 | 137.95 | 139.95 | 137.55 | 139.63 | 437,672 | +3.02(+2.21%) |
Aug 28, 2019 | 135.89 | 136.93 | 135.03 | 136.61 | 536,309 | +0.24(+0.18%) |
Aug 27, 2019 | 138.02 | 138.53 | 135.64 | 136.37 | 748,378 | -1.07(-0.78%) |
Aug 26, 2019 | 138.73 | 139.21 | 136.86 | 137.44 | 565,394 | -0.53(-0.39%) |
Aug 23, 2019 | 139.98 | 141.07 | 137.29 | 137.97 | 761,173 | -1.73(-1.24%) |
Aug 22, 2019 | 140.61 | 140.69 | 139.06 | 139.71 | 498,439 | -0.53(-0.38%) |
Aug 21, 2019 | 139.79 | 140.94 | 139.48 | 140.24 | 587,872 | +1.31(+0.94%) |
Aug 20, 2019 | 140.61 | 141.39 | 138.74 | 138.93 | 612,591 | -1.34(-0.96%) |
Aug 19, 2019 | 139.35 | 140.66 | 138.91 | 140.27 | 542,067 | +2.05(+1.49%) |
Aug 16, 2019 | 136.78 | 138.64 | 136.53 | 138.22 | 741,939 | +2.10(+1.54%) |
Aug 15, 2019 | 136.29 | 136.72 | 135.34 | 136.12 | 513,331 | +0.00(+0.00%) |
Aug 14, 2019 | 137.10 | 137.46 | 135.75 | 136.12 | 680,604 | -2.14(-1.55%) |
Aug 13, 2019 | 137.05 | 138.70 | 136.54 | 138.26 | 549,288 | +1.90(+1.39%) |
Aug 12, 2019 | 136.67 | 137.54 | 135.70 | 136.36 | 494,210 | -0.85(-0.62%) |
Aug 09, 2019 | 136.79 | 137.63 | 135.75 | 137.21 | 574,005 | +0.42(+0.30%) |
Aug 08, 2019 | 135.26 | 137.03 | 135.02 | 136.79 | 689,014 | +2.09(+1.55%) |
Aug 07, 2019 | 133.37 | 134.85 | 131.42 | 134.71 | 689,589 | +0.23(+0.17%) |
Aug 06, 2019 | 133.52 | 134.57 | 131.04 | 134.47 | 916,036 | +1.56(+1.18%) |
Aug 05, 2019 | 135.52 | 136.56 | 130.48 | 132.91 | 1,272,499 | -4.16(-3.03%) |
Aug 02, 2019 | 137.90 | 138.83 | 136.27 | 137.07 | 705,515 | -1.02(-0.74%) |
Aug 01, 2019 | 139.76 | 140.54 | 137.38 | 138.09 | 735,729 | -1.26(-0.91%) |
Jul 31, 2019 | 142.06 | 142.06 | 136.83 | 139.35 | 1,762,087 | -2.58(-1.82%) |
Jul 30, 2019 | 138.12 | 141.98 | 136.63 | 141.93 | 932,136 | +2.76(+1.98%) |
Jul 29, 2019 | 138.01 | 139.97 | 137.23 | 139.17 | 1,328,522 | +0.64(+0.46%) |
Jul 26, 2019 | 143.51 | 143.59 | 137.60 | 138.53 | 1,774,187 | -4.36(-3.05%) |
Jul 25, 2019 | 145.89 | 145.89 | 140.59 | 142.89 | 2,471,793 | -5.27(-3.55%) |
Jul 24, 2019 | 146.04 | 148.44 | 145.95 | 148.16 | 833,717 | +1.77(+1.21%) |
Jul 23, 2019 | 144.75 | 146.94 | 143.62 | 146.38 | 925,840 | +3.18(+2.22%) |
Jul 22, 2019 | 144.43 | 145.13 | 143.13 | 143.21 | 555,026 | -0.91(-0.63%) |
Jul 19, 2019 | 145.65 | 145.99 | 144.06 | 144.11 | 530,489 | -1.44(-0.99%) |
Jul 18, 2019 | 144.60 | 145.86 | 143.78 | 145.55 | 507,064 | +0.91(+0.63%) |
Jul 17, 2019 | 145.39 | 145.39 | 143.86 | 144.64 | 627,571 | -0.98(-0.67%) |
Jul 16, 2019 | 146.08 | 146.78 | 145.05 | 145.62 | 733,135 | +0.37(+0.26%) |
Jul 15, 2019 | 146.53 | 146.53 | 143.97 | 145.25 | 634,025 | -0.71(-0.48%) |
Jul 12, 2019 | 145.16 | 146.44 | 144.19 | 145.95 | 949,663 | +0.42(+0.29%) |
Jul 11, 2019 | 146.46 | 147.13 | 143.85 | 145.54 | 612,773 | +0.53(+0.37%) |
Jul 10, 2019 | 145.79 | 146.16 | 144.60 | 145.00 | 557,109 | -0.32(-0.22%) |
Jul 09, 2019 | 145.42 | 146.64 | 143.62 | 145.33 | 809,336 | -0.98(-0.67%) |
Jul 08, 2019 | 147.03 | 147.87 | 145.18 | 146.31 | 915,167 | -1.58(-1.07%) |
Jul 05, 2019 | 146.35 | 147.93 | 145.64 | 147.89 | 509,452 | +1.30(+0.89%) |
Jul 03, 2019 | 147.08 | 147.91 | 146.13 | 146.59 | 572,322 | +0.03(+0.02%) |
Jul 02, 2019 | 145.40 | 146.62 | 144.08 | 146.56 | 566,376 | +0.96(+0.66%) |
Jul 01, 2019 | 145.42 | 147.94 | 144.66 | 145.60 | 1,022,186 | +1.77(+1.23%) |
Jun 28, 2019 | 142.34 | 143.96 | 141.82 | 143.83 | 1,110,865 | +1.61(+1.13%) |
Jun 27, 2019 | 140.85 | 142.43 | 140.25 | 142.22 | 596,754 | +2.33(+1.66%) |
Jun 26, 2019 | 141.42 | 141.42 | 139.08 | 139.90 | 747,435 | -1.03(-0.73%) |
Jun 25, 2019 | 140.84 | 141.87 | 139.76 | 140.93 | 683,029 | +0.07(+0.05%) |
Jun 24, 2019 | 142.22 | 142.38 | 139.75 | 140.85 | 849,845 | -1.23(-0.87%) |
Jun 21, 2019 | 141.14 | 142.87 | 140.74 | 142.08 | 1,595,314 | +2.34(+1.67%) |
Jun 20, 2019 | 141.42 | 141.81 | 138.91 | 139.75 | 664,288 | -1.26(-0.89%) |
Jun 19, 2019 | 138.97 | 141.12 | 138.10 | 141.00 | 633,221 | +2.84(+2.05%) |
Jun 18, 2019 | 139.43 | 140.15 | 138.02 | 138.17 | 617,451 | -0.03(-0.02%) |
Jun 17, 2019 | 138.85 | 139.64 | 138.16 | 138.20 | 581,411 | -0.22(-0.16%) |
Jun 14, 2019 | 140.17 | 140.17 | 137.87 | 138.41 | 871,887 | -1.35(-0.96%) |
Jun 13, 2019 | 138.51 | 139.83 | 137.61 | 139.76 | 695,449 | +1.28(+0.93%) |
Jun 12, 2019 | 138.32 | 138.64 | 136.29 | 138.48 | 821,387 | -0.12(-0.08%) |
Jun 11, 2019 | 140.29 | 140.84 | 137.76 | 138.60 | 594,935 | -0.69(-0.50%) |
Jun 10, 2019 | 139.48 | 141.00 | 138.96 | 139.29 | 595,074 | +0.38(+0.28%) |
Jun 07, 2019 | 140.03 | 140.38 | 138.29 | 138.91 | 578,693 | -0.21(-0.15%) |
Jun 06, 2019 | 138.84 | 140.26 | 137.65 | 139.11 | 847,224 | +0.32(+0.23%) |
Jun 05, 2019 | 139.42 | 139.42 | 134.25 | 138.79 | 969,057 | +0.34(+0.25%) |
Jun 04, 2019 | 137.26 | 138.69 | 135.62 | 138.45 | 756,867 | +2.29(+1.68%) |
Jun 03, 2019 | 135.50 | 138.10 | 135.50 | 136.16 | 625,885 | +0.89(+0.66%) |
May 31, 2019 | 134.75 | 136.08 | 133.72 | 135.27 | 900,737 | -0.63(-0.47%) |
May 30, 2019 | 136.44 | 137.23 | 134.91 | 135.90 | 480,514 | -0.28(-0.20%) |
May 29, 2019 | 137.26 | 137.26 | 135.27 | 136.18 | 716,173 | -1.29(-0.94%) |
May 28, 2019 | 138.56 | 139.10 | 137.32 | 137.47 | 2,613,032 | -1.29(-0.93%) |
May 24, 2019 | 138.55 | 139.16 | 137.57 | 138.76 | 762,255 | +0.47(+0.34%) |
May 23, 2019 | 138.42 | 138.63 | 136.63 | 138.29 | 917,810 | -1.02(-0.73%) |
May 22, 2019 | 138.07 | 139.47 | 137.57 | 139.31 | 706,761 | +0.91(+0.66%) |
May 21, 2019 | 138.24 | 139.97 | 138.02 | 138.40 | 884,582 | +0.65(+0.47%) |
May 20, 2019 | 136.73 | 138.71 | 136.44 | 137.75 | 1,093,614 | +0.98(+0.72%) |
May 17, 2019 | 135.71 | 138.63 | 135.52 | 136.77 | 847,003 | -0.48(-0.35%) |
May 16, 2019 | 137.95 | 139.86 | 136.94 | 137.25 | 1,072,682 | -0.31(-0.22%) |
May 15, 2019 | 134.62 | 138.20 | 134.53 | 137.56 | 941,195 | +1.69(+1.24%) |
May 14, 2019 | 135.00 | 137.60 | 134.79 | 135.87 | 1,032,731 | +1.09(+0.81%) |
May 13, 2019 | 135.84 | 135.99 | 134.09 | 134.78 | 772,159 | -3.59(-2.60%) |
May 10, 2019 | 137.72 | 138.90 | 135.50 | 138.37 | 899,295 | +0.35(+0.25%) |
May 09, 2019 | 134.71 | 138.72 | 134.71 | 138.02 | 1,160,033 | +2.01(+1.48%) |
May 08, 2019 | 134.68 | 137.12 | 133.28 | 136.01 | 918,345 | +1.06(+0.79%) |
May 07, 2019 | 136.70 | 137.49 | 133.73 | 134.95 | 814,692 | -2.68(-1.95%) |
May 06, 2019 | 134.93 | 137.88 | 134.76 | 137.62 | 851,083 | +0.41(+0.30%) |
May 03, 2019 | 138.34 | 139.70 | 135.10 | 137.22 | 1,660,588 | -0.56(-0.41%) |
May 02, 2019 | 134.00 | 138.26 | 133.02 | 137.78 | 1,662,156 | +3.72(+2.77%) |
May 01, 2019 | 133.94 | 135.08 | 130.78 | 134.06 | 1,435,078 | +1.03(+0.78%) |
Apr 30, 2019 | 129.00 | 134.87 | 129.00 | 133.03 | 2,163,858 | +3.69(+2.86%) |
Apr 29, 2019 | 129.09 | 129.56 | 127.61 | 129.34 | 931,766 | +0.72(+0.56%) |
Apr 26, 2019 | 128.85 | 128.97 | 127.49 | 128.62 | 1,350,565 | -0.08(-0.06%) |
Apr 25, 2019 | 127.47 | 129.04 | 126.24 | 128.71 | 670,964 | +0.63(+0.49%) |
Apr 24, 2019 | 125.72 | 129.05 | 125.52 | 128.07 | 950,851 | +2.22(+1.76%) |
Apr 23, 2019 | 120.78 | 126.99 | 120.78 | 125.85 | 1,349,255 | +5.86(+4.88%) |
Apr 22, 2019 | 120.81 | 122.16 | 119.66 | 120.00 | 1,137,716 | -0.81(-0.67%) |
Apr 18, 2019 | 119.96 | 122.93 | 118.90 | 120.81 | 1,651,572 | +0.88(+0.74%) |
Apr 17, 2019 | 127.37 | 127.86 | 116.90 | 119.92 | 2,751,916 | -7.03(-5.54%) |
Apr 16, 2019 | 133.26 | 133.26 | 126.71 | 126.95 | 1,279,334 | -5.37(-4.06%) |
Apr 15, 2019 | 131.37 | 132.88 | 130.86 | 132.33 | 739,789 | +1.35(+1.03%) |
Apr 12, 2019 | 131.96 | 133.46 | 130.93 | 130.98 | 732,322 | -0.35(-0.27%) |
Apr 11, 2019 | 133.10 | 133.30 | 130.86 | 131.33 | 507,241 | -1.45(-1.09%) |
Apr 10, 2019 | 131.29 | 132.91 | 130.81 | 132.78 | 688,322 | +1.64(+1.25%) |
Apr 09, 2019 | 131.98 | 132.53 | 130.97 | 131.14 | 640,834 | -0.94(-0.71%) |
Apr 08, 2019 | 132.07 | 132.25 | 130.75 | 132.08 | 499,678 | -0.17(-0.13%) |
Apr 05, 2019 | 131.41 | 132.80 | 131.11 | 132.25 | 713,690 | +1.27(+0.97%) |
Apr 04, 2019 | 130.50 | 131.08 | 130.07 | 130.98 | 532,387 | +0.64(+0.49%) |
Apr 03, 2019 | 131.74 | 132.37 | 129.59 | 130.34 | 1,402,152 | -0.75(-0.57%) |
Apr 02, 2019 | 131.21 | 131.91 | 130.00 | 131.09 | 1,313,657 | +2.32(+1.80%) |
Apr 01, 2019 | 128.15 | 129.00 | 127.46 | 128.77 | 727,513 | +1.51(+1.18%) |
Mar 29, 2019 | 125.81 | 127.58 | 125.81 | 127.26 | 594,200 | +1.96(+1.57%) |
Mar 28, 2019 | 125.58 | 126.24 | 123.93 | 125.30 | 463,396 | -0.24(-0.19%) |
Mar 27, 2019 | 125.18 | 125.98 | 123.76 | 125.54 | 1,040,588 | -0.19(-0.15%) |
Mar 26, 2019 | 127.45 | 128.15 | 125.06 | 125.73 | 1,025,742 | -1.48(-1.16%) |
Mar 25, 2019 | 128.19 | 128.19 | 126.52 | 127.21 | 690,697 | -1.17(-0.91%) |
Mar 22, 2019 | 129.76 | 131.49 | 127.55 | 128.38 | 702,630 | -1.65(-1.27%) |
Mar 21, 2019 | 127.63 | 130.55 | 127.33 | 130.02 | 493,858 | +1.82(+1.42%) |
Mar 20, 2019 | 129.42 | 129.85 | 127.56 | 128.20 | 651,471 | -1.54(-1.19%) |
Mar 19, 2019 | 129.03 | 130.65 | 129.03 | 129.74 | 688,145 | +0.89(+0.69%) |
Mar 18, 2019 | 128.87 | 129.31 | 128.15 | 128.85 | 1,017,493 | +0.44(+0.34%) |
Mar 15, 2019 | 127.15 | 129.01 | 127.08 | 128.41 | 1,176,861 | +1.28(+1.01%) |
Mar 14, 2019 | 128.74 | 128.74 | 127.00 | 127.13 | 1,151,527 | -1.76(-1.36%) |
Mar 13, 2019 | 126.82 | 129.26 | 126.19 | 128.88 | 1,215,185 | +2.93(+2.32%) |
Mar 12, 2019 | 124.64 | 126.20 | 124.36 | 125.95 | 971,821 | +2.00(+1.61%) |
Mar 11, 2019 | 122.24 | 124.03 | 121.64 | 123.96 | 604,810 | +2.08(+1.71%) |
Mar 08, 2019 | 120.56 | 122.04 | 120.56 | 121.88 | 896,770 | +0.58(+0.48%) |
Mar 07, 2019 | 120.81 | 121.80 | 120.49 | 121.30 | 729,080 | +0.50(+0.41%) |
Mar 06, 2019 | 122.53 | 122.70 | 119.86 | 120.80 | 884,588 | -1.80(-1.47%) |
Mar 05, 2019 | 122.49 | 123.30 | 121.28 | 122.59 | 685,202 | +0.29(+0.24%) |
Mar 04, 2019 | 124.22 | 124.72 | 120.95 | 122.30 | 670,163 | -1.42(-1.15%) |
Mar 01, 2019 | 124.08 | 124.88 | 123.12 | 123.72 | 793,750 | +0.41(+0.33%) |
Feb 28, 2019 | 122.39 | 123.52 | 122.14 | 123.32 | 634,648 | +0.93(+0.76%) |
Feb 27, 2019 | 121.98 | 122.89 | 121.32 | 122.39 | 627,384 | +0.17(+0.14%) |
Feb 26, 2019 | 122.36 | 123.35 | 121.77 | 122.22 | 498,129 | -0.14(-0.12%) |
Feb 25, 2019 | 124.42 | 124.69 | 122.30 | 122.36 | 588,781 | -1.39(-1.12%) |
Feb 22, 2019 | 123.38 | 123.82 | 122.67 | 123.75 | 641,924 | +0.37(+0.30%) |
Feb 21, 2019 | 124.75 | 124.75 | 122.83 | 123.38 | 578,883 | -1.19(-0.95%) |
Feb 20, 2019 | 124.56 | 125.06 | 123.79 | 124.57 | 724,780 | -0.03(-0.03%) |
Feb 19, 2019 | 124.84 | 125.61 | 124.35 | 124.61 | 1,280,293 | -0.32(-0.25%) |
Feb 15, 2019 | 122.94 | 125.32 | 122.59 | 124.92 | 1,999,582 | +2.84(+2.32%) |
Feb 14, 2019 | 120.83 | 122.36 | 120.02 | 122.09 | 956,843 | -0.36(-0.29%) |
Feb 13, 2019 | 122.28 | 123.60 | 121.92 | 122.44 | 834,144 | +0.50(+0.41%) |
Feb 12, 2019 | 120.51 | 122.58 | 119.86 | 121.94 | 689,448 | +1.91(+1.59%) |
Feb 11, 2019 | 120.37 | 120.95 | 119.73 | 120.03 | 894,242 | -0.45(-0.37%) |
Feb 08, 2019 | 121.86 | 122.28 | 118.60 | 120.48 | 1,315,945 | -2.19(-1.78%) |
Feb 07, 2019 | 120.37 | 124.36 | 119.48 | 122.67 | 1,953,237 | +5.17(+4.40%) |
Feb 06, 2019 | 117.75 | 118.21 | 116.72 | 117.49 | 1,583,973 | -0.56(-0.47%) |
Feb 05, 2019 | 117.90 | 118.74 | 117.25 | 118.05 | 1,044,641 | +0.78(+0.67%) |
Feb 04, 2019 | 117.21 | 117.50 | 116.15 | 117.27 | 669,024 | -0.02(-0.01%) |