Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 141.34 | 142.21 | 139.96 | 140.40 | 156,489 | -5.60(-3.83%) |
Jan 30, 2020 | 143.99 | 146.04 | 142.79 | 145.99 | 192,214 | -2.84(-1.91%) |
Jan 29, 2020 | 151.40 | 151.55 | 148.36 | 148.84 | 140,383 | -2.59(-1.71%) |
Jan 28, 2020 | 152.44 | 152.44 | 150.22 | 151.42 | 116,451 | +1.30(+0.87%) |
Jan 27, 2020 | 150.26 | 151.12 | 149.28 | 150.12 | 115,363 | -4.31(-2.79%) |
Jan 24, 2020 | 155.23 | 156.06 | 153.48 | 154.44 | 118,631 | -1.98(-1.27%) |
Jan 23, 2020 | 156.20 | 156.79 | 154.82 | 156.42 | 175,757 | -2.05(-1.29%) |
Jan 22, 2020 | 159.07 | 159.18 | 158.07 | 158.46 | 136,152 | +1.28(+0.82%) |
Jan 21, 2020 | 156.51 | 158.50 | 156.20 | 157.18 | 251,356 | -6.09(-3.73%) |
Jan 17, 2020 | 162.78 | 163.31 | 161.79 | 163.27 | 104,326 | +0.97(+0.60%) |
Jan 16, 2020 | 161.44 | 162.93 | 160.94 | 162.30 | 330,823 | +2.80(+1.75%) |
Jan 15, 2020 | 159.00 | 159.93 | 158.54 | 159.50 | 278,660 | -4.31(-2.63%) |
Jan 14, 2020 | 164.76 | 164.91 | 162.80 | 163.82 | 222,797 | -4.26(-2.53%) |
Jan 13, 2020 | 164.48 | 168.41 | 163.63 | 168.07 | 138,885 | +5.83(+3.59%) |
Jan 10, 2020 | 162.55 | 163.63 | 161.78 | 162.25 | 105,294 | -2.72(-1.65%) |
Jan 09, 2020 | 161.56 | 165.34 | 161.06 | 164.97 | 208,731 | +4.29(+2.67%) |
Jan 08, 2020 | 163.30 | 163.37 | 160.18 | 160.68 | 219,257 | -2.52(-1.54%) |
Jan 07, 2020 | 162.52 | 163.45 | 162.13 | 163.20 | 141,953 | -0.61(-0.37%) |
Jan 06, 2020 | 162.71 | 164.55 | 162.44 | 163.82 | 190,364 | +5.39(+3.40%) |
Jan 03, 2020 | 157.99 | 159.13 | 157.45 | 158.42 | 105,079 | +1.67(+1.07%) |
Jan 02, 2020 | 155.87 | 156.85 | 155.23 | 156.75 | 101,586 | +1.79(+1.15%) |
Dec 31, 2019 | 152.85 | 154.97 | 152.85 | 154.97 | 122,287 | +1.65(+1.07%) |
Dec 30, 2019 | 153.76 | 154.47 | 153.11 | 153.32 | 153,007 | +0.86(+0.57%) |
Dec 27, 2019 | 153.88 | 153.88 | 152.43 | 152.46 | 43,774 | -0.18(-0.12%) |
Dec 26, 2019 | 151.77 | 152.94 | 151.77 | 152.63 | 29,102 | +1.72(+1.14%) |
Dec 24, 2019 | 151.98 | 153.09 | 150.77 | 150.91 | 29,039 | -1.09(-0.72%) |
Dec 23, 2019 | 150.55 | 152.00 | 150.55 | 152.00 | 77,597 | +3.36(+2.26%) |
Dec 20, 2019 | 148.94 | 149.68 | 148.09 | 148.64 | 67,758 | -0.04(-0.02%) |
Dec 19, 2019 | 148.16 | 148.68 | 147.41 | 148.68 | 89,921 | +0.52(+0.35%) |
Dec 18, 2019 | 147.77 | 149.25 | 147.77 | 148.16 | 121,950 | +2.76(+1.90%) |
Dec 17, 2019 | 144.29 | 145.51 | 143.30 | 145.40 | 121,963 | +4.31(+3.05%) |
Dec 16, 2019 | 141.85 | 142.93 | 140.75 | 141.09 | 90,572 | +2.54(+1.83%) |
Dec 13, 2019 | 139.04 | 141.75 | 138.41 | 138.56 | 84,966 | -0.71(-0.51%) |
Dec 12, 2019 | 136.29 | 139.36 | 136.29 | 139.26 | 103,944 | +2.87(+2.11%) |
Dec 11, 2019 | 136.04 | 136.80 | 135.35 | 136.39 | 97,188 | +1.06(+0.78%) |
Dec 10, 2019 | 134.82 | 135.46 | 134.22 | 135.33 | 96,896 | +0.18(+0.13%) |
Dec 09, 2019 | 135.00 | 136.00 | 135.00 | 135.15 | 74,785 | -0.73(-0.53%) |
Dec 06, 2019 | 135.17 | 136.32 | 134.89 | 135.88 | 84,106 | +1.70(+1.27%) |
Dec 05, 2019 | 135.00 | 135.23 | 134.11 | 134.18 | 58,209 | -1.32(-0.97%) |
Dec 04, 2019 | 134.31 | 135.91 | 134.20 | 135.50 | 57,957 | +1.92(+1.43%) |
Dec 03, 2019 | 134.16 | 134.16 | 132.59 | 133.58 | 90,548 | -2.13(-1.57%) |
Dec 02, 2019 | 136.36 | 136.36 | 135.09 | 135.71 | 98,570 | +0.69(+0.51%) |
Nov 29, 2019 | 137.11 | 137.65 | 134.57 | 135.02 | 116,479 | -7.16(-5.04%) |
Nov 27, 2019 | 142.38 | 142.40 | 140.83 | 142.18 | 56,572 | +0.15(+0.10%) |
Nov 26, 2019 | 141.87 | 142.40 | 141.09 | 142.03 | 75,937 | -1.17(-0.82%) |
Nov 25, 2019 | 141.28 | 143.20 | 141.28 | 143.20 | 73,898 | +2.57(+1.82%) |
Nov 22, 2019 | 141.74 | 142.06 | 140.43 | 140.64 | 76,362 | -0.73(-0.52%) |
Nov 21, 2019 | 139.75 | 141.74 | 139.57 | 141.37 | 89,839 | -0.79(-0.56%) |
Nov 20, 2019 | 140.86 | 142.66 | 140.46 | 142.16 | 73,907 | +1.30(+0.92%) |
Nov 19, 2019 | 142.15 | 142.24 | 140.81 | 140.86 | 58,728 | -0.93(-0.66%) |
Nov 18, 2019 | 143.52 | 143.54 | 140.83 | 141.79 | 98,032 | -2.67(-1.85%) |
Nov 15, 2019 | 142.85 | 144.54 | 142.17 | 144.46 | 87,978 | +1.73(+1.21%) |
Nov 14, 2019 | 143.84 | 144.21 | 142.06 | 142.73 | 70,824 | -1.16(-0.81%) |
Nov 13, 2019 | 144.56 | 144.56 | 143.52 | 143.89 | 60,980 | -2.63(-1.80%) |
Nov 12, 2019 | 147.83 | 148.17 | 145.93 | 146.52 | 60,067 | -1.35(-0.91%) |
Nov 11, 2019 | 146.69 | 148.57 | 146.69 | 147.87 | 35,938 | -2.50(-1.66%) |
Nov 08, 2019 | 150.25 | 150.53 | 148.28 | 150.37 | 90,021 | +1.87(+1.26%) |
Nov 07, 2019 | 148.95 | 149.31 | 148.12 | 148.50 | 57,263 | +2.71(+1.86%) |
Nov 06, 2019 | 148.21 | 148.96 | 145.45 | 145.79 | 81,154 | -2.02(-1.36%) |
Nov 05, 2019 | 148.61 | 149.20 | 146.96 | 147.81 | 74,122 | +1.94(+1.33%) |
Nov 04, 2019 | 147.03 | 147.42 | 145.59 | 145.86 | 92,638 | +3.06(+2.14%) |
Nov 01, 2019 | 141.25 | 143.11 | 141.25 | 142.80 | 120,782 | +4.69(+3.40%) |
Oct 31, 2019 | 140.30 | 140.30 | 137.40 | 138.11 | 74,186 | -2.02(-1.44%) |
Oct 30, 2019 | 141.21 | 142.05 | 139.47 | 140.13 | 100,728 | -3.50(-2.43%) |
Oct 29, 2019 | 142.86 | 144.02 | 142.33 | 143.62 | 52,684 | -0.51(-0.36%) |
Oct 28, 2019 | 145.34 | 145.55 | 143.96 | 144.13 | 52,951 | -0.10(-0.07%) |
Oct 25, 2019 | 143.23 | 144.52 | 142.74 | 144.24 | 78,943 | +0.06(+0.04%) |
Oct 24, 2019 | 144.64 | 146.45 | 143.15 | 144.18 | 81,929 | +0.85(+0.59%) |
Oct 23, 2019 | 141.07 | 143.56 | 140.59 | 143.33 | 64,240 | +1.73(+1.22%) |
Oct 22, 2019 | 141.70 | 142.74 | 141.45 | 141.60 | 68,501 | +0.00(+0.00%) |
Oct 21, 2019 | 141.60 | 142.35 | 141.10 | 141.60 | 67,104 | +2.08(+1.49%) |
Oct 18, 2019 | 141.08 | 141.99 | 139.45 | 139.52 | 97,873 | -2.35(-1.66%) |
Oct 17, 2019 | 141.61 | 142.73 | 141.17 | 141.87 | 83,126 | +1.40(+1.00%) |
Oct 16, 2019 | 140.47 | 141.10 | 140.24 | 140.47 | 67,019 | +0.06(+0.05%) |
Oct 15, 2019 | 140.65 | 141.51 | 139.49 | 140.41 | 73,730 | -0.19(-0.14%) |
Oct 14, 2019 | 141.58 | 141.78 | 140.22 | 140.60 | 43,914 | -2.75(-1.92%) |
Oct 11, 2019 | 143.74 | 144.16 | 142.75 | 143.35 | 105,939 | +4.75(+3.43%) |
Oct 10, 2019 | 137.13 | 138.71 | 137.13 | 138.60 | 95,113 | +2.46(+1.81%) |
Oct 09, 2019 | 136.98 | 137.25 | 135.83 | 136.14 | 91,992 | +1.37(+1.01%) |
Oct 08, 2019 | 135.58 | 136.21 | 134.77 | 134.77 | 126,044 | -1.61(-1.18%) |
Oct 07, 2019 | 138.16 | 138.28 | 136.23 | 136.38 | 79,835 | -1.73(-1.25%) |
Oct 04, 2019 | 138.80 | 138.80 | 136.09 | 138.11 | 91,527 | -0.87(-0.63%) |
Oct 03, 2019 | 137.65 | 139.51 | 136.54 | 138.98 | 101,567 | +2.00(+1.46%) |
Oct 02, 2019 | 139.19 | 139.56 | 136.82 | 136.98 | 95,988 | -3.89(-2.76%) |
Oct 01, 2019 | 142.40 | 142.40 | 139.93 | 140.87 | 106,756 | -0.69(-0.49%) |
Sep 30, 2019 | 141.86 | 143.36 | 141.31 | 141.56 | 69,926 | -0.11(-0.08%) |
Sep 27, 2019 | 142.16 | 143.35 | 140.54 | 141.67 | 174,666 | -2.97(-2.05%) |
Sep 26, 2019 | 144.78 | 145.09 | 143.20 | 144.64 | 70,570 | -1.16(-0.80%) |
Sep 25, 2019 | 144.31 | 145.98 | 144.31 | 145.80 | 73,777 | +0.04(+0.03%) |
Sep 24, 2019 | 147.74 | 148.32 | 145.12 | 145.76 | 93,334 | -1.18(-0.80%) |
Sep 23, 2019 | 146.80 | 147.56 | 146.63 | 146.94 | 66,123 | -1.25(-0.84%) |
Sep 20, 2019 | 149.54 | 149.88 | 147.59 | 148.19 | 56,572 | -1.33(-0.89%) |
Sep 19, 2019 | 149.72 | 150.65 | 149.07 | 149.52 | 101,475 | +0.28(+0.19%) |
Sep 18, 2019 | 149.37 | 150.56 | 148.77 | 149.24 | 118,023 | +1.34(+0.91%) |
Sep 17, 2019 | 151.57 | 151.83 | 147.48 | 147.90 | 167,225 | -4.73(-3.10%) |
Sep 16, 2019 | 150.43 | 152.92 | 147.75 | 152.63 | 325,103 | +11.73(+8.33%) |
Sep 13, 2019 | 141.55 | 141.55 | 140.22 | 140.90 | 86,149 | +0.84(+0.60%) |
Sep 12, 2019 | 140.13 | 141.19 | 138.79 | 140.06 | 75,086 | -0.06(-0.05%) |
Sep 11, 2019 | 142.23 | 142.35 | 139.49 | 140.13 | 174,747 | +0.65(+0.46%) |
Sep 10, 2019 | 140.14 | 141.57 | 139.34 | 139.48 | 157,710 | +0.27(+0.19%) |
Sep 09, 2019 | 138.75 | 139.84 | 138.53 | 139.21 | 129,725 | +1.37(+0.99%) |
Sep 06, 2019 | 136.90 | 138.21 | 136.02 | 137.84 | 94,204 | +2.21(+1.63%) |
Sep 05, 2019 | 136.99 | 137.80 | 135.52 | 135.63 | 141,615 | -0.20(-0.15%) |
Sep 04, 2019 | 135.44 | 136.22 | 134.51 | 135.83 | 132,118 | +3.99(+3.02%) |
Sep 03, 2019 | 132.05 | 132.84 | 130.69 | 131.85 | 126,319 | -2.22(-1.66%) |
Aug 30, 2019 | 134.04 | 134.31 | 132.29 | 134.07 | 149,930 | +4.27(+3.29%) |
Aug 29, 2019 | 130.94 | 130.94 | 128.89 | 129.80 | 86,811 | +1.26(+0.98%) |
Aug 28, 2019 | 128.35 | 128.84 | 127.53 | 128.54 | 130,139 | +1.25(+0.98%) |
Aug 27, 2019 | 127.88 | 128.20 | 126.41 | 127.30 | 101,979 | -0.34(-0.27%) |
Aug 26, 2019 | 128.85 | 128.85 | 126.66 | 127.64 | 122,006 | -0.30(-0.23%) |
Aug 23, 2019 | 131.00 | 131.25 | 127.91 | 127.94 | 128,370 | -3.83(-2.91%) |
Aug 22, 2019 | 133.80 | 133.80 | 131.26 | 131.77 | 58,860 | -1.61(-1.21%) |
Aug 21, 2019 | 135.26 | 135.36 | 133.30 | 133.38 | 87,821 | +1.29(+0.98%) |
Aug 20, 2019 | 134.07 | 134.07 | 132.05 | 132.09 | 130,241 | -1.20(-0.90%) |
Aug 19, 2019 | 132.71 | 133.47 | 131.84 | 133.29 | 132,164 | +2.12(+1.62%) |
Aug 16, 2019 | 131.08 | 131.64 | 130.75 | 131.17 | 97,300 | +0.83(+0.64%) |
Aug 15, 2019 | 132.02 | 132.02 | 129.49 | 130.34 | 86,834 | -0.31(-0.24%) |
Aug 14, 2019 | 131.78 | 132.30 | 129.91 | 130.64 | 171,986 | -5.98(-4.38%) |
Aug 13, 2019 | 132.06 | 137.54 | 132.06 | 136.62 | 150,152 | +1.85(+1.38%) |
Aug 12, 2019 | 134.98 | 135.58 | 134.08 | 134.77 | 106,915 | -2.12(-1.55%) |
Aug 09, 2019 | 137.02 | 138.05 | 136.03 | 136.88 | 87,459 | -2.15(-1.55%) |
Aug 08, 2019 | 138.21 | 139.31 | 137.40 | 139.04 | 92,278 | +1.12(+0.81%) |
Aug 07, 2019 | 135.88 | 138.39 | 135.14 | 137.91 | 113,317 | -0.46(-0.33%) |
Aug 06, 2019 | 139.10 | 140.90 | 137.50 | 138.38 | 111,680 | +1.99(+1.46%) |
Aug 05, 2019 | 137.46 | 138.53 | 135.49 | 136.39 | 150,844 | -5.94(-4.17%) |
Aug 02, 2019 | 143.78 | 143.78 | 141.26 | 142.33 | 112,005 | -1.37(-0.95%) |
Aug 01, 2019 | 147.83 | 151.53 | 143.53 | 143.69 | 166,605 | -5.83(-3.90%) |
Jul 31, 2019 | 150.31 | 151.13 | 149.23 | 149.53 | 83,310 | -1.51(-1.00%) |
Jul 30, 2019 | 150.94 | 151.80 | 149.28 | 151.04 | 99,207 | -0.49(-0.32%) |
Jul 29, 2019 | 150.95 | 151.56 | 149.96 | 151.53 | 53,780 | +0.65(+0.43%) |
Jul 26, 2019 | 152.12 | 152.12 | 150.59 | 150.88 | 52,188 | -0.89(-0.58%) |
Jul 25, 2019 | 153.30 | 153.30 | 151.35 | 151.76 | 68,565 | +0.53(+0.35%) |
Jul 24, 2019 | 152.81 | 153.70 | 150.58 | 151.23 | 86,927 | -2.60(-1.69%) |
Jul 23, 2019 | 153.21 | 153.82 | 152.55 | 153.82 | 66,198 | +1.38(+0.90%) |
Jul 22, 2019 | 151.88 | 152.70 | 151.27 | 152.45 | 81,856 | +0.56(+0.37%) |
Jul 19, 2019 | 150.36 | 152.53 | 150.36 | 151.89 | 67,225 | +3.02(+2.03%) |
Jul 18, 2019 | 149.23 | 149.50 | 147.60 | 148.87 | 86,295 | -1.56(-1.03%) |
Jul 17, 2019 | 152.41 | 153.45 | 150.29 | 150.42 | 66,787 | -1.97(-1.29%) |
Jul 16, 2019 | 155.13 | 155.41 | 151.81 | 152.39 | 123,213 | -2.87(-1.85%) |
Jul 15, 2019 | 155.10 | 156.27 | 155.10 | 155.26 | 71,128 | +0.31(+0.20%) |
Jul 12, 2019 | 155.56 | 155.79 | 154.46 | 154.95 | 53,736 | -0.26(-0.17%) |
Jul 11, 2019 | 155.90 | 156.16 | 154.60 | 155.22 | 75,304 | -0.10(-0.06%) |
Jul 10, 2019 | 153.57 | 155.92 | 153.57 | 155.31 | 90,814 | +3.57(+2.35%) |
Jul 09, 2019 | 150.76 | 151.91 | 150.16 | 151.74 | 78,720 | -0.71(-0.46%) |
Jul 08, 2019 | 153.16 | 153.39 | 151.73 | 152.45 | 93,960 | -2.19(-1.42%) |
Jul 05, 2019 | 155.81 | 155.81 | 153.55 | 154.64 | 42,347 | -1.77(-1.13%) |
Jul 03, 2019 | 156.84 | 156.84 | 155.55 | 156.41 | 62,360 | +1.09(+0.70%) |
Jul 02, 2019 | 157.50 | 158.59 | 155.10 | 155.32 | 73,023 | -2.12(-1.34%) |
Jul 01, 2019 | 158.75 | 159.51 | 156.53 | 157.44 | 79,955 | +3.37(+2.19%) |
Jun 28, 2019 | 156.01 | 156.61 | 153.77 | 154.07 | 74,854 | -1.02(-0.66%) |
Jun 27, 2019 | 155.83 | 157.03 | 154.98 | 155.09 | 42,778 | -0.45(-0.29%) |
Jun 26, 2019 | 154.50 | 155.88 | 153.21 | 155.54 | 55,026 | +3.09(+2.03%) |
Jun 25, 2019 | 152.57 | 154.84 | 151.46 | 152.45 | 83,130 | -2.16(-1.40%) |
Jun 24, 2019 | 155.33 | 156.00 | 154.18 | 154.61 | 79,277 | -0.49(-0.31%) |
Jun 21, 2019 | 155.23 | 156.22 | 154.44 | 155.10 | 117,534 | +0.99(+0.64%) |
Jun 20, 2019 | 153.25 | 154.20 | 151.80 | 154.11 | 138,194 | +4.01(+2.67%) |
Jun 19, 2019 | 150.06 | 150.58 | 149.06 | 150.11 | 144,845 | +2.18(+1.47%) |
Jun 18, 2019 | 145.07 | 148.90 | 145.07 | 147.93 | 167,104 | +4.09(+2.84%) |
Jun 17, 2019 | 143.08 | 144.24 | 142.24 | 143.84 | 64,778 | +1.66(+1.16%) |
Jun 14, 2019 | 143.10 | 143.31 | 142.08 | 142.18 | 71,537 | -1.93(-1.34%) |
Jun 13, 2019 | 144.72 | 144.72 | 142.92 | 144.11 | 109,995 | +1.32(+0.93%) |
Jun 12, 2019 | 144.16 | 144.22 | 141.87 | 142.79 | 87,631 | -4.24(-2.89%) |
Jun 11, 2019 | 147.37 | 147.79 | 146.36 | 147.03 | 75,256 | +0.32(+0.22%) |
Jun 10, 2019 | 147.07 | 147.60 | 146.01 | 146.71 | 86,347 | +1.70(+1.17%) |
Jun 07, 2019 | 143.99 | 146.05 | 143.99 | 145.01 | 64,682 | +1.01(+0.70%) |
Jun 06, 2019 | 141.22 | 144.48 | 141.22 | 144.00 | 82,647 | +1.83(+1.29%) |
Jun 05, 2019 | 144.51 | 144.51 | 141.02 | 142.17 | 64,871 | -2.29(-1.58%) |
Jun 04, 2019 | 144.17 | 144.66 | 143.25 | 144.46 | 117,971 | -0.05(-0.03%) |
Jun 03, 2019 | 143.55 | 145.45 | 143.37 | 144.51 | 94,076 | +2.22(+1.56%) |
May 31, 2019 | 141.97 | 143.21 | 141.55 | 142.29 | 107,832 | -2.16(-1.49%) |
May 30, 2019 | 145.66 | 145.66 | 144.00 | 144.45 | 77,043 | -0.38(-0.26%) |
May 29, 2019 | 144.14 | 145.06 | 142.83 | 144.83 | 85,689 | +0.33(+0.23%) |
May 28, 2019 | 145.93 | 146.55 | 144.38 | 144.49 | 78,357 | -1.48(-1.01%) |
May 24, 2019 | 146.09 | 146.69 | 144.33 | 145.97 | 88,776 | +2.49(+1.73%) |
May 23, 2019 | 145.57 | 147.02 | 142.83 | 143.49 | 171,425 | -4.34(-2.93%) |
May 22, 2019 | 149.42 | 149.59 | 147.43 | 147.82 | 64,869 | -1.95(-1.30%) |
May 21, 2019 | 149.61 | 150.31 | 149.29 | 149.77 | 93,990 | -1.06(-0.70%) |
May 20, 2019 | 150.91 | 151.99 | 150.22 | 150.83 | 49,589 | +1.41(+0.94%) |
May 17, 2019 | 150.19 | 150.81 | 149.20 | 149.42 | 81,473 | -3.60(-2.35%) |
May 16, 2019 | 151.16 | 153.45 | 150.68 | 153.02 | 97,456 | +3.01(+2.00%) |
May 15, 2019 | 147.68 | 150.70 | 147.68 | 150.01 | 52,837 | +2.16(+1.46%) |
May 14, 2019 | 147.79 | 148.48 | 146.94 | 147.86 | 100,091 | +1.87(+1.28%) |
May 13, 2019 | 148.19 | 148.53 | 144.99 | 145.99 | 86,768 | -4.10(-2.73%) |
May 10, 2019 | 149.88 | 150.80 | 147.68 | 150.09 | 62,075 | +0.17(+0.11%) |
May 09, 2019 | 149.19 | 150.16 | 147.88 | 149.93 | 106,183 | -2.16(-1.42%) |
May 08, 2019 | 152.25 | 153.39 | 151.71 | 152.08 | 63,897 | -0.45(-0.29%) |
May 07, 2019 | 152.69 | 153.52 | 151.53 | 152.53 | 88,120 | -1.23(-0.80%) |
May 06, 2019 | 151.95 | 154.32 | 151.76 | 153.76 | 84,674 | -0.65(-0.42%) |
May 03, 2019 | 153.78 | 155.26 | 153.78 | 154.41 | 107,604 | +0.91(+0.59%) |
May 02, 2019 | 154.63 | 155.80 | 152.94 | 153.49 | 100,711 | -3.59(-2.29%) |
May 01, 2019 | 159.67 | 159.76 | 157.09 | 157.09 | 55,728 | -2.13(-1.34%) |
Apr 30, 2019 | 159.24 | 160.19 | 158.45 | 159.22 | 77,064 | -3.43(-2.11%) |
Apr 29, 2019 | 164.13 | 164.13 | 160.71 | 162.65 | 86,286 | +3.20(+2.01%) |
Apr 26, 2019 | 160.93 | 161.29 | 158.42 | 159.45 | 121,297 | -2.32(-1.44%) |
Apr 25, 2019 | 163.53 | 163.53 | 161.48 | 161.78 | 148,837 | -1.36(-0.83%) |
Apr 24, 2019 | 165.47 | 165.54 | 162.58 | 163.13 | 81,899 | -4.61(-2.75%) |
Apr 23, 2019 | 167.31 | 168.24 | 166.63 | 167.74 | 114,052 | -1.51(-0.89%) |
Apr 22, 2019 | 165.53 | 169.72 | 165.17 | 169.25 | 146,580 | +4.08(+2.47%) |
Apr 18, 2019 | 164.97 | 165.33 | 164.41 | 165.17 | 40,508 | +0.38(+0.23%) |
Apr 17, 2019 | 166.10 | 166.10 | 164.41 | 164.78 | 34,039 | -0.78(-0.47%) |
Apr 16, 2019 | 165.52 | 166.07 | 164.93 | 165.56 | 78,543 | +1.79(+1.09%) |
Apr 15, 2019 | 165.28 | 165.56 | 163.67 | 163.77 | 55,356 | -2.31(-1.39%) |
Apr 12, 2019 | 166.43 | 166.96 | 165.18 | 166.09 | 83,299 | +3.30(+2.03%) |
Apr 11, 2019 | 163.88 | 164.02 | 162.45 | 162.78 | 112,200 | -4.18(-2.50%) |
Apr 10, 2019 | 167.17 | 167.78 | 166.83 | 166.96 | 61,218 | +0.44(+0.26%) |
Apr 09, 2019 | 167.68 | 167.68 | 166.38 | 166.53 | 54,825 | -0.45(-0.27%) |
Apr 08, 2019 | 165.40 | 167.15 | 165.31 | 166.98 | 80,538 | +3.57(+2.18%) |
Apr 05, 2019 | 162.12 | 163.53 | 161.78 | 163.41 | 44,388 | +2.22(+1.38%) |
Apr 04, 2019 | 161.56 | 161.82 | 160.40 | 161.20 | 90,538 | -0.88(-0.55%) |
Apr 03, 2019 | 163.35 | 163.69 | 161.28 | 162.08 | 108,675 | -1.19(-0.73%) |
Apr 02, 2019 | 163.88 | 163.88 | 162.13 | 163.27 | 122,145 | -3.89(-2.33%) |
Apr 01, 2019 | 165.93 | 167.20 | 165.38 | 167.16 | 116,037 | +4.37(+2.69%) |
Mar 29, 2019 | 163.62 | 164.07 | 161.95 | 162.79 | 119,585 | +3.14(+1.96%) |
Mar 28, 2019 | 158.63 | 160.27 | 158.63 | 159.66 | 89,716 | +1.09(+0.69%) |
Mar 27, 2019 | 159.00 | 159.80 | 157.63 | 158.57 | 111,172 | +2.50(+1.60%) |
Mar 26, 2019 | 154.88 | 156.21 | 154.88 | 156.07 | 88,695 | +4.08(+2.69%) |
Mar 25, 2019 | 151.55 | 152.12 | 150.98 | 151.99 | 103,171 | -1.82(-1.19%) |
Mar 22, 2019 | 156.24 | 156.43 | 153.17 | 153.81 | 152,791 | -4.04(-2.56%) |
Mar 21, 2019 | 156.70 | 157.85 | 156.12 | 157.85 | 121,741 | +1.26(+0.81%) |
Mar 20, 2019 | 153.94 | 156.78 | 153.53 | 156.59 | 133,728 | +1.94(+1.25%) |
Mar 19, 2019 | 156.39 | 156.47 | 154.28 | 154.65 | 74,340 | -2.11(-1.35%) |
Mar 18, 2019 | 156.07 | 156.82 | 155.87 | 156.76 | 80,635 | +1.15(+0.74%) |
Mar 15, 2019 | 155.78 | 156.71 | 154.81 | 155.62 | 154,617 | +2.57(+1.68%) |
Mar 14, 2019 | 152.89 | 154.07 | 152.67 | 153.05 | 97,249 | +1.45(+0.96%) |
Mar 13, 2019 | 149.75 | 151.75 | 149.48 | 151.59 | 128,662 | +1.61(+1.07%) |
Mar 12, 2019 | 150.08 | 150.38 | 149.14 | 149.98 | 82,405 | +0.48(+0.32%) |
Mar 11, 2019 | 148.05 | 149.53 | 147.98 | 149.50 | 98,240 | +2.11(+1.43%) |
Mar 08, 2019 | 146.35 | 147.45 | 145.39 | 147.39 | 79,647 | -0.10(-0.07%) |
Mar 07, 2019 | 149.87 | 149.87 | 147.48 | 147.48 | 60,898 | -1.85(-1.24%) |
Mar 06, 2019 | 149.88 | 150.51 | 149.21 | 149.33 | 102,987 | -2.88(-1.89%) |
Mar 05, 2019 | 152.28 | 152.59 | 151.06 | 152.22 | 50,356 | -1.39(-0.91%) |
Mar 04, 2019 | 153.81 | 154.64 | 151.72 | 153.61 | 96,147 | +2.24(+1.48%) |
Mar 01, 2019 | 152.49 | 152.85 | 150.44 | 151.37 | 82,044 | -0.87(-0.57%) |
Feb 28, 2019 | 152.32 | 152.84 | 151.49 | 152.23 | 88,787 | -1.48(-0.96%) |
Feb 27, 2019 | 153.93 | 154.70 | 152.97 | 153.71 | 78,215 | -0.26(-0.17%) |
Feb 26, 2019 | 153.58 | 154.51 | 153.26 | 153.98 | 97,139 | -0.32(-0.21%) |
Feb 25, 2019 | 154.87 | 155.21 | 153.72 | 154.30 | 67,285 | -1.58(-1.01%) |
Feb 22, 2019 | 156.61 | 156.61 | 154.98 | 155.88 | 81,245 | +2.28(+1.48%) |
Feb 21, 2019 | 155.51 | 155.79 | 153.47 | 153.60 | 79,776 | -2.03(-1.31%) |
Feb 20, 2019 | 153.84 | 156.20 | 153.84 | 155.63 | 135,231 | +2.56(+1.67%) |
Feb 19, 2019 | 151.33 | 153.31 | 150.67 | 153.07 | 108,774 | +1.67(+1.10%) |
Feb 15, 2019 | 150.17 | 151.42 | 149.61 | 151.41 | 79,761 | +2.44(+1.64%) |
Feb 14, 2019 | 148.22 | 149.81 | 147.75 | 148.96 | 133,124 | +0.45(+0.30%) |
Feb 13, 2019 | 149.86 | 150.21 | 147.62 | 148.52 | 154,139 | +2.63(+1.80%) |
Feb 12, 2019 | 147.27 | 147.27 | 145.48 | 145.89 | 90,776 | +2.50(+1.74%) |
Feb 11, 2019 | 143.85 | 144.50 | 142.90 | 143.39 | 86,875 | -0.94(-0.65%) |
Feb 08, 2019 | 144.23 | 145.32 | 142.59 | 144.33 | 62,531 | +0.31(+0.22%) |
Feb 07, 2019 | 146.65 | 146.65 | 142.24 | 144.01 | 107,958 | -1.99(-1.36%) |
Feb 06, 2019 | 147.52 | 147.64 | 145.91 | 146.00 | 80,906 | -1.81(-1.22%) |
Feb 05, 2019 | 147.23 | 148.28 | 146.79 | 147.81 | 52,500 | +0.48(+0.33%) |
Feb 04, 2019 | 145.67 | 147.42 | 144.28 | 147.32 | 65,239 | -1.24(-0.83%) |