Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 194.40 | 195.60 | 188.40 | 194.10 | 18,610 | -0.60(-0.31%) |
Jan 30, 2020 | 197.40 | 200.40 | 194.10 | 194.70 | 10,085 | -5.10(-2.55%) |
Jan 29, 2020 | 200.10 | 200.70 | 195.90 | 199.80 | 12,451 | +0.00(+0.00%) |
Jan 28, 2020 | 199.80 | 202.20 | 194.70 | 199.80 | 12,035 | +1.50(+0.76%) |
Jan 27, 2020 | 197.70 | 202.20 | 172.50 | 198.30 | 26,522 | -3.00(-1.49%) |
Jan 24, 2020 | 211.50 | 212.99 | 189.60 | 201.30 | 37,153 | -9.30(-4.42%) |
Jan 23, 2020 | 215.70 | 217.50 | 209.70 | 210.60 | 18,462 | -5.70(-2.64%) |
Jan 22, 2020 | 214.20 | 217.80 | 211.50 | 216.30 | 23,381 | +2.10(+0.98%) |
Jan 21, 2020 | 210.00 | 217.80 | 205.50 | 214.20 | 25,994 | +3.90(+1.85%) |
Jan 17, 2020 | 214.50 | 217.50 | 208.80 | 210.30 | 28,630 | -2.40(-1.13%) |
Jan 16, 2020 | 209.70 | 216.90 | 207.90 | 212.70 | 43,187 | +4.20(+2.01%) |
Jan 15, 2020 | 200.40 | 208.50 | 199.20 | 208.50 | 32,783 | +9.60(+4.83%) |
Jan 14, 2020 | 189.60 | 201.00 | 189.30 | 198.90 | 25,988 | +8.10(+4.25%) |
Jan 13, 2020 | 187.20 | 191.40 | 181.50 | 190.80 | 19,515 | +1.50(+0.79%) |
Jan 10, 2020 | 189.90 | 195.00 | 184.20 | 189.30 | 27,733 | -0.60(-0.32%) |
Jan 09, 2020 | 183.90 | 190.50 | 180.90 | 189.90 | 36,751 | +6.30(+3.43%) |
Jan 08, 2020 | 174.60 | 185.70 | 171.60 | 183.60 | 28,008 | +8.40(+4.79%) |
Jan 07, 2020 | 171.90 | 181.20 | 169.50 | 175.20 | 27,101 | +3.30(+1.92%) |
Jan 06, 2020 | 163.80 | 174.90 | 162.30 | 171.90 | 25,655 | +6.90(+4.18%) |
Jan 03, 2020 | 158.40 | 167.25 | 157.80 | 165.00 | 16,683 | +3.00(+1.85%) |
Jan 02, 2020 | 165.00 | 166.80 | 158.40 | 162.00 | 23,036 | -1.80(-1.10%) |
Dec 31, 2019 | 160.50 | 164.70 | 158.70 | 163.80 | 20,790 | +2.40(+1.49%) |
Dec 30, 2019 | 161.70 | 163.20 | 157.80 | 161.40 | 17,832 | -0.90(-0.55%) |
Dec 27, 2019 | 170.10 | 172.20 | 160.50 | 162.30 | 18,990 | -6.90(-4.08%) |
Dec 26, 2019 | 166.80 | 172.20 | 165.30 | 169.20 | 20,116 | +2.70(+1.62%) |
Dec 24, 2019 | 163.80 | 169.20 | 162.04 | 166.50 | 13,473 | +2.70(+1.65%) |
Dec 23, 2019 | 155.70 | 167.40 | 155.40 | 163.80 | 28,854 | +8.40(+5.41%) |
Dec 20, 2019 | 154.80 | 156.90 | 152.10 | 155.40 | 31,593 | +0.90(+0.58%) |
Dec 19, 2019 | 158.10 | 159.30 | 150.60 | 154.50 | 21,223 | -2.70(-1.72%) |
Dec 18, 2019 | 152.70 | 160.50 | 152.40 | 157.20 | 30,641 | +3.45(+2.24%) |
Dec 17, 2019 | 154.50 | 154.80 | 147.30 | 153.75 | 20,278 | -0.75(-0.49%) |
Dec 16, 2019 | 151.20 | 156.60 | 149.70 | 154.50 | 21,197 | +3.30(+2.18%) |
Dec 13, 2019 | 152.40 | 155.70 | 147.30 | 151.20 | 19,693 | -1.20(-0.79%) |
Dec 12, 2019 | 147.30 | 152.40 | 146.70 | 152.40 | 13,038 | +4.80(+3.25%) |
Dec 11, 2019 | 146.10 | 148.80 | 144.60 | 147.60 | 12,558 | +0.90(+0.61%) |
Dec 10, 2019 | 146.10 | 148.80 | 143.40 | 146.70 | 9,987 | +0.00(+0.00%) |
Dec 09, 2019 | 153.90 | 154.20 | 144.90 | 146.70 | 23,735 | -7.20(-4.68%) |
Dec 06, 2019 | 149.10 | 154.50 | 147.30 | 153.90 | 16,800 | +5.40(+3.64%) |
Dec 05, 2019 | 152.70 | 153.00 | 147.60 | 148.50 | 18,635 | -3.90(-2.56%) |
Dec 04, 2019 | 143.70 | 157.50 | 141.90 | 152.40 | 35,449 | +9.30(+6.50%) |
Dec 03, 2019 | 137.70 | 144.60 | 136.20 | 143.10 | 13,119 | +4.20(+3.02%) |
Dec 02, 2019 | 141.60 | 141.90 | 136.80 | 138.90 | 12,060 | -2.10(-1.49%) |
Nov 29, 2019 | 137.70 | 142.20 | 136.74 | 141.00 | 9,110 | +3.00(+2.17%) |
Nov 27, 2019 | 136.80 | 139.80 | 136.32 | 138.00 | 9,246 | +0.90(+0.66%) |
Nov 26, 2019 | 140.40 | 140.40 | 135.90 | 137.10 | 13,140 | -4.20(-2.97%) |
Nov 25, 2019 | 138.00 | 145.50 | 138.00 | 141.30 | 17,633 | +3.90(+2.84%) |
Nov 22, 2019 | 144.00 | 144.00 | 135.30 | 137.40 | 19,473 | -5.70(-3.98%) |
Nov 21, 2019 | 135.90 | 146.70 | 135.00 | 143.10 | 32,727 | +6.60(+4.84%) |
Nov 20, 2019 | 132.30 | 139.50 | 132.30 | 136.50 | 28,220 | +3.30(+2.48%) |
Nov 19, 2019 | 131.40 | 135.71 | 130.80 | 133.20 | 18,659 | +2.10(+1.60%) |
Nov 18, 2019 | 133.80 | 135.00 | 129.30 | 131.10 | 18,414 | -2.40(-1.80%) |
Nov 15, 2019 | 129.90 | 138.00 | 129.00 | 133.50 | 27,876 | +4.50(+3.49%) |
Nov 14, 2019 | 127.50 | 130.50 | 125.40 | 129.00 | 41,065 | +0.30(+0.23%) |
Nov 13, 2019 | 129.30 | 132.60 | 126.30 | 128.70 | 37,026 | -2.10(-1.61%) |
Nov 12, 2019 | 132.00 | 133.80 | 125.40 | 130.80 | 60,619 | -1.50(-1.13%) |
Nov 11, 2019 | 136.80 | 140.10 | 130.50 | 132.30 | 34,859 | -5.25(-3.82%) |
Nov 08, 2019 | 134.40 | 137.70 | 125.63 | 137.55 | 40,296 | +2.25(+1.66%) |
Nov 07, 2019 | 154.50 | 155.40 | 130.50 | 135.30 | 56,794 | -11.70(-7.96%) |
Nov 06, 2019 | 153.00 | 153.90 | 131.10 | 147.00 | 69,284 | -6.00(-3.92%) |
Nov 05, 2019 | 156.30 | 159.00 | 150.30 | 153.00 | 28,213 | -3.30(-2.11%) |
Nov 04, 2019 | 158.10 | 161.10 | 155.70 | 156.30 | 15,132 | -0.30(-0.19%) |
Nov 01, 2019 | 155.40 | 159.00 | 153.30 | 156.60 | 12,193 | +1.50(+0.97%) |
Oct 31, 2019 | 153.90 | 155.70 | 152.40 | 155.10 | 7,628 | +1.20(+0.78%) |
Oct 30, 2019 | 161.70 | 162.60 | 153.00 | 153.90 | 14,227 | -7.80(-4.82%) |
Oct 29, 2019 | 160.20 | 162.60 | 156.90 | 161.70 | 12,883 | +2.10(+1.32%) |
Oct 28, 2019 | 164.10 | 164.70 | 157.80 | 159.60 | 12,236 | -3.30(-2.03%) |
Oct 25, 2019 | 158.40 | 167.39 | 158.40 | 162.90 | 19,060 | +4.80(+3.04%) |
Oct 24, 2019 | 156.30 | 158.40 | 153.00 | 158.10 | 11,010 | +2.40(+1.54%) |
Oct 23, 2019 | 153.00 | 157.20 | 150.60 | 155.70 | 10,100 | +0.90(+0.58%) |
Oct 22, 2019 | 156.90 | 158.80 | 151.50 | 154.80 | 12,336 | -1.80(-1.15%) |
Oct 21, 2019 | 150.60 | 157.20 | 147.90 | 156.60 | 18,304 | +6.90(+4.61%) |
Oct 18, 2019 | 147.00 | 149.70 | 143.70 | 149.70 | 15,036 | +1.80(+1.22%) |
Oct 17, 2019 | 145.20 | 149.70 | 143.10 | 147.90 | 13,762 | +3.90(+2.71%) |
Oct 16, 2019 | 145.50 | 147.60 | 144.00 | 144.00 | 9,275 | -1.20(-0.83%) |
Oct 15, 2019 | 138.90 | 146.40 | 138.30 | 145.20 | 10,512 | +5.70(+4.09%) |
Oct 14, 2019 | 139.80 | 141.60 | 137.40 | 139.50 | 8,197 | +0.00(+0.00%) |
Oct 11, 2019 | 139.50 | 143.70 | 138.60 | 139.50 | 14,913 | +1.20(+0.87%) |
Oct 10, 2019 | 138.30 | 141.60 | 136.50 | 138.30 | 14,763 | -0.30(-0.22%) |
Oct 09, 2019 | 136.20 | 140.10 | 133.50 | 138.60 | 19,862 | +2.70(+1.99%) |
Oct 08, 2019 | 142.50 | 143.40 | 133.20 | 135.90 | 25,862 | -7.80(-5.43%) |
Oct 07, 2019 | 146.70 | 150.30 | 142.80 | 143.70 | 15,902 | -2.70(-1.84%) |
Oct 04, 2019 | 151.20 | 154.20 | 145.50 | 146.40 | 15,490 | -5.10(-3.37%) |
Oct 03, 2019 | 151.20 | 153.90 | 147.90 | 151.50 | 13,228 | +0.60(+0.40%) |
Oct 02, 2019 | 145.80 | 152.70 | 144.00 | 150.90 | 19,628 | +5.10(+3.50%) |
Oct 01, 2019 | 147.00 | 150.00 | 144.60 | 145.80 | 19,309 | -0.30(-0.21%) |
Sep 30, 2019 | 150.00 | 152.70 | 145.20 | 146.10 | 21,755 | -3.90(-2.60%) |
Sep 27, 2019 | 151.80 | 154.50 | 147.33 | 150.00 | 15,583 | -2.10(-1.38%) |
Sep 26, 2019 | 153.90 | 157.20 | 150.00 | 152.10 | 13,865 | -0.90(-0.59%) |
Sep 25, 2019 | 154.50 | 155.10 | 150.60 | 153.00 | 14,688 | -1.80(-1.16%) |
Sep 24, 2019 | 159.00 | 160.20 | 152.70 | 154.80 | 17,677 | -3.30(-2.09%) |
Sep 23, 2019 | 158.70 | 159.30 | 154.50 | 158.10 | 10,851 | +0.30(+0.19%) |
Sep 20, 2019 | 164.40 | 167.40 | 157.20 | 157.80 | 23,763 | -6.60(-4.01%) |
Sep 19, 2019 | 167.40 | 169.50 | 163.80 | 164.40 | 11,930 | -3.60(-2.14%) |
Sep 18, 2019 | 167.70 | 168.30 | 163.20 | 168.00 | 16,007 | +0.30(+0.18%) |
Sep 17, 2019 | 171.60 | 171.60 | 165.00 | 167.70 | 16,064 | -3.90(-2.27%) |
Sep 16, 2019 | 172.80 | 177.90 | 167.40 | 171.60 | 21,266 | -0.60(-0.35%) |
Sep 13, 2019 | 169.50 | 173.70 | 168.60 | 172.20 | 18,683 | +3.00(+1.77%) |
Sep 12, 2019 | 173.10 | 173.40 | 164.10 | 169.20 | 18,125 | -1.20(-0.70%) |
Sep 11, 2019 | 162.30 | 172.20 | 162.30 | 170.40 | 23,084 | +9.60(+5.97%) |
Sep 10, 2019 | 158.40 | 161.10 | 156.60 | 160.80 | 21,287 | +1.80(+1.13%) |
Sep 09, 2019 | 164.10 | 164.40 | 157.80 | 159.00 | 15,589 | -4.50(-2.75%) |
Sep 06, 2019 | 158.10 | 165.90 | 154.50 | 163.50 | 26,070 | +6.60(+4.21%) |
Sep 05, 2019 | 156.00 | 157.50 | 151.20 | 156.90 | 20,676 | +2.10(+1.36%) |
Sep 04, 2019 | 154.20 | 156.60 | 150.30 | 154.80 | 16,191 | +2.10(+1.38%) |
Sep 03, 2019 | 156.00 | 156.60 | 150.30 | 152.70 | 14,777 | -2.70(-1.74%) |
Aug 30, 2019 | 159.90 | 159.90 | 153.38 | 155.40 | 18,046 | -3.00(-1.89%) |
Aug 29, 2019 | 162.60 | 163.20 | 156.60 | 158.40 | 19,069 | -2.70(-1.68%) |
Aug 28, 2019 | 157.20 | 162.60 | 156.00 | 161.10 | 10,411 | +2.70(+1.70%) |
Aug 27, 2019 | 162.30 | 163.80 | 156.00 | 158.40 | 16,221 | -3.30(-2.04%) |
Aug 26, 2019 | 160.80 | 163.80 | 156.00 | 161.70 | 15,298 | +2.70(+1.70%) |
Aug 23, 2019 | 167.70 | 169.05 | 158.70 | 159.00 | 22,580 | -9.00(-5.36%) |
Aug 22, 2019 | 174.00 | 175.20 | 165.30 | 168.00 | 23,631 | -5.10(-2.95%) |
Aug 21, 2019 | 170.70 | 173.70 | 168.00 | 173.10 | 17,728 | +3.60(+2.12%) |
Aug 20, 2019 | 172.20 | 173.10 | 167.70 | 169.50 | 15,126 | -2.10(-1.22%) |
Aug 19, 2019 | 173.70 | 173.70 | 165.90 | 171.60 | 18,930 | +0.90(+0.53%) |
Aug 16, 2019 | 165.00 | 171.90 | 162.90 | 170.70 | 24,653 | +6.60(+4.02%) |
Aug 15, 2019 | 172.50 | 174.60 | 163.50 | 164.10 | 27,550 | -7.80(-4.54%) |
Aug 14, 2019 | 181.20 | 181.20 | 171.60 | 171.90 | 24,462 | -11.10(-6.07%) |
Aug 13, 2019 | 180.00 | 190.80 | 177.30 | 183.00 | 32,153 | +3.00(+1.67%) |
Aug 12, 2019 | 176.70 | 189.30 | 175.20 | 180.00 | 41,161 | +3.60(+2.04%) |
Aug 09, 2019 | 177.30 | 186.00 | 175.20 | 176.40 | 48,706 | +3.90(+2.26%) |
Aug 08, 2019 | 189.00 | 193.50 | 170.40 | 172.50 | 49,640 | +1.50(+0.88%) |
Aug 07, 2019 | 168.30 | 173.40 | 163.50 | 171.00 | 28,126 | +1.80(+1.06%) |
Aug 06, 2019 | 168.90 | 172.80 | 166.20 | 169.20 | 16,585 | +3.30(+1.99%) |
Aug 05, 2019 | 165.00 | 167.70 | 161.40 | 165.90 | 24,636 | -3.60(-2.12%) |
Aug 02, 2019 | 179.40 | 180.90 | 165.00 | 169.50 | 30,010 | -9.90(-5.52%) |
Aug 01, 2019 | 180.30 | 186.00 | 177.30 | 179.40 | 14,979 | -0.60(-0.33%) |
Jul 31, 2019 | 182.10 | 187.80 | 179.10 | 180.00 | 15,666 | -1.80(-0.99%) |
Jul 30, 2019 | 180.30 | 182.40 | 177.60 | 181.80 | 14,767 | +1.50(+0.83%) |
Jul 29, 2019 | 183.00 | 183.90 | 177.60 | 180.30 | 12,764 | -2.40(-1.31%) |
Jul 26, 2019 | 181.20 | 183.30 | 178.80 | 182.70 | 11,323 | +2.40(+1.33%) |
Jul 25, 2019 | 184.80 | 184.80 | 178.20 | 180.30 | 12,524 | -3.00(-1.64%) |
Jul 24, 2019 | 179.70 | 184.80 | 175.80 | 183.30 | 14,054 | +3.90(+2.17%) |
Jul 23, 2019 | 185.10 | 185.70 | 178.50 | 179.40 | 13,047 | -4.50(-2.45%) |
Jul 22, 2019 | 182.10 | 186.60 | 174.30 | 183.90 | 17,860 | +2.40(+1.32%) |
Jul 19, 2019 | 186.30 | 189.30 | 181.20 | 181.50 | 17,086 | -4.50(-2.42%) |
Jul 18, 2019 | 190.80 | 192.00 | 183.60 | 186.00 | 19,368 | -3.90(-2.05%) |
Jul 17, 2019 | 191.70 | 193.20 | 189.00 | 189.90 | 13,551 | -0.90(-0.47%) |
Jul 16, 2019 | 195.60 | 195.60 | 190.80 | 190.80 | 14,789 | -5.40(-2.75%) |
Jul 15, 2019 | 197.40 | 197.70 | 189.90 | 196.20 | 22,556 | -2.10(-1.06%) |
Jul 12, 2019 | 200.40 | 202.20 | 197.10 | 198.30 | 18,893 | -1.80(-0.90%) |
Jul 11, 2019 | 203.70 | 204.00 | 198.90 | 200.10 | 19,668 | -3.30(-1.62%) |
Jul 10, 2019 | 205.20 | 206.70 | 200.70 | 203.40 | 14,754 | -0.60(-0.29%) |
Jul 09, 2019 | 201.00 | 205.50 | 201.00 | 204.00 | 11,668 | +1.50(+0.74%) |
Jul 08, 2019 | 205.20 | 206.70 | 201.00 | 202.50 | 19,319 | -2.70(-1.32%) |
Jul 05, 2019 | 206.40 | 209.40 | 203.10 | 205.20 | 13,586 | -0.60(-0.29%) |
Jul 03, 2019 | 207.30 | 209.10 | 203.40 | 205.80 | 9,910 | -1.50(-0.72%) |
Jul 02, 2019 | 212.10 | 213.30 | 204.90 | 207.30 | 13,028 | -4.80(-2.26%) |
Jul 01, 2019 | 210.00 | 213.90 | 207.00 | 212.10 | 23,593 | +4.20(+2.02%) |
Jun 28, 2019 | 206.40 | 208.20 | 202.80 | 207.90 | 39,976 | +2.10(+1.02%) |
Jun 27, 2019 | 201.30 | 207.30 | 201.30 | 205.80 | 22,320 | +5.40(+2.69%) |
Jun 26, 2019 | 206.10 | 209.10 | 198.90 | 200.40 | 30,792 | -5.10(-2.48%) |
Jun 25, 2019 | 213.90 | 215.40 | 205.50 | 205.50 | 23,464 | -8.10(-3.79%) |
Jun 24, 2019 | 221.10 | 222.30 | 210.60 | 213.60 | 35,243 | -6.90(-3.13%) |
Jun 21, 2019 | 217.50 | 226.50 | 215.10 | 220.50 | 42,826 | +1.20(+0.55%) |
Jun 20, 2019 | 213.00 | 220.50 | 212.70 | 219.30 | 33,807 | +7.80(+3.69%) |
Jun 19, 2019 | 211.20 | 213.30 | 207.30 | 211.50 | 26,660 | +0.90(+0.43%) |
Jun 18, 2019 | 214.50 | 217.50 | 210.30 | 210.60 | 23,808 | -3.00(-1.40%) |
Jun 17, 2019 | 208.80 | 217.80 | 205.50 | 213.60 | 34,235 | +8.10(+3.94%) |
Jun 14, 2019 | 212.10 | 213.30 | 204.90 | 205.50 | 13,896 | -7.50(-3.52%) |
Jun 13, 2019 | 207.00 | 213.30 | 206.70 | 213.00 | 26,606 | +6.60(+3.20%) |
Jun 12, 2019 | 204.00 | 208.80 | 200.10 | 206.40 | 15,862 | +1.80(+0.88%) |
Jun 11, 2019 | 210.00 | 210.00 | 203.10 | 204.60 | 14,711 | -3.60(-1.73%) |
Jun 10, 2019 | 205.50 | 212.40 | 205.50 | 208.20 | 20,124 | +3.60(+1.76%) |
Jun 07, 2019 | 198.00 | 205.05 | 198.00 | 204.60 | 22,436 | +6.60(+3.33%) |
Jun 06, 2019 | 204.00 | 204.30 | 192.90 | 198.00 | 34,590 | -4.80(-2.37%) |
Jun 05, 2019 | 213.00 | 213.00 | 201.30 | 202.80 | 28,711 | -9.30(-4.38%) |
Jun 04, 2019 | 213.60 | 217.50 | 207.90 | 212.10 | 23,191 | +1.20(+0.57%) |
Jun 03, 2019 | 211.20 | 214.80 | 207.60 | 210.90 | 25,464 | +0.60(+0.29%) |
May 31, 2019 | 213.00 | 215.70 | 210.30 | 210.30 | 16,776 | -4.50(-2.09%) |
May 30, 2019 | 215.10 | 218.10 | 212.70 | 214.80 | 16,069 | +0.90(+0.42%) |
May 29, 2019 | 215.40 | 218.40 | 211.50 | 213.90 | 19,623 | -2.10(-0.97%) |
May 28, 2019 | 220.50 | 223.20 | 215.40 | 216.00 | 18,959 | -3.00(-1.37%) |
May 24, 2019 | 219.00 | 225.30 | 214.50 | 219.00 | 35,926 | +0.90(+0.41%) |
May 23, 2019 | 219.30 | 222.00 | 214.80 | 218.10 | 18,742 | -1.20(-0.55%) |
May 22, 2019 | 219.90 | 222.00 | 215.40 | 219.30 | 16,774 | -2.70(-1.22%) |
May 21, 2019 | 221.10 | 225.00 | 213.90 | 222.00 | 29,650 | +0.90(+0.41%) |
May 20, 2019 | 212.40 | 222.30 | 209.10 | 221.10 | 28,386 | +8.70(+4.10%) |
May 17, 2019 | 217.50 | 225.60 | 209.10 | 212.40 | 37,540 | -6.60(-3.01%) |
May 16, 2019 | 224.10 | 228.00 | 216.90 | 219.00 | 24,327 | -2.70(-1.22%) |
May 15, 2019 | 215.70 | 234.00 | 213.60 | 221.70 | 58,161 | +5.70(+2.64%) |
May 14, 2019 | 213.00 | 217.80 | 205.50 | 216.00 | 63,510 | +3.00(+1.41%) |
May 13, 2019 | 218.70 | 219.00 | 208.20 | 213.00 | 31,180 | -12.30(-5.46%) |
May 10, 2019 | 211.50 | 226.20 | 210.00 | 225.30 | 42,750 | +17.10(+8.21%) |
May 09, 2019 | 223.20 | 225.00 | 202.80 | 208.20 | 50,956 | -18.90(-8.32%) |
May 08, 2019 | 217.80 | 239.70 | 216.30 | 227.10 | 31,488 | +8.40(+3.84%) |
May 07, 2019 | 225.30 | 228.60 | 214.80 | 218.70 | 22,828 | -5.10(-2.28%) |
May 06, 2019 | 220.80 | 231.30 | 220.50 | 223.80 | 50,782 | -1.20(-0.53%) |
May 03, 2019 | 214.20 | 225.30 | 211.50 | 225.00 | 30,490 | +12.00(+5.63%) |
May 02, 2019 | 211.80 | 216.00 | 207.90 | 213.00 | 19,920 | +0.30(+0.14%) |
May 01, 2019 | 214.20 | 215.70 | 210.60 | 212.70 | 20,619 | -1.50(-0.70%) |
Apr 30, 2019 | 222.90 | 225.30 | 212.40 | 214.20 | 30,553 | -7.80(-3.51%) |
Apr 29, 2019 | 222.60 | 225.30 | 219.30 | 222.00 | 27,186 | +0.90(+0.41%) |
Apr 26, 2019 | 215.10 | 221.40 | 211.50 | 221.10 | 23,196 | +6.00(+2.79%) |
Apr 25, 2019 | 212.70 | 216.90 | 210.60 | 215.10 | 12,455 | +0.60(+0.28%) |
Apr 24, 2019 | 219.00 | 219.90 | 210.30 | 214.50 | 18,694 | -5.40(-2.46%) |
Apr 23, 2019 | 207.60 | 221.40 | 207.30 | 219.90 | 51,274 | +11.40(+5.47%) |
Apr 22, 2019 | 211.50 | 214.20 | 205.20 | 208.50 | 35,418 | -2.70(-1.28%) |
Apr 18, 2019 | 213.60 | 218.10 | 201.00 | 211.20 | 55,486 | +3.30(+1.59%) |
Apr 17, 2019 | 217.80 | 217.80 | 205.50 | 207.90 | 36,671 | -8.40(-3.88%) |
Apr 16, 2019 | 216.00 | 220.50 | 213.90 | 216.30 | 26,305 | +1.50(+0.70%) |
Apr 15, 2019 | 209.70 | 216.90 | 208.50 | 214.80 | 43,351 | +5.40(+2.58%) |
Apr 12, 2019 | 213.30 | 215.40 | 207.00 | 209.40 | 29,546 | -2.40(-1.13%) |
Apr 11, 2019 | 210.60 | 212.70 | 207.60 | 211.80 | 25,332 | +1.50(+0.71%) |
Apr 10, 2019 | 213.90 | 217.20 | 209.10 | 210.30 | 38,499 | -2.40(-1.13%) |
Apr 09, 2019 | 219.90 | 224.40 | 211.50 | 212.70 | 56,716 | -7.80(-3.54%) |
Apr 08, 2019 | 238.80 | 241.50 | 218.40 | 220.50 | 75,351 | -13.50(-5.77%) |
Apr 05, 2019 | 221.40 | 242.70 | 216.30 | 234.00 | 182,950 | +21.60(+10.17%) |
Apr 04, 2019 | 211.50 | 214.20 | 205.20 | 212.40 | 23,784 | +0.60(+0.28%) |
Apr 03, 2019 | 218.10 | 218.10 | 210.30 | 211.80 | 16,657 | -5.10(-2.35%) |
Apr 02, 2019 | 219.00 | 225.00 | 215.10 | 216.90 | 34,463 | -2.70(-1.23%) |
Apr 01, 2019 | 209.10 | 220.50 | 208.50 | 219.60 | 31,672 | +11.10(+5.32%) |
Mar 29, 2019 | 209.70 | 212.40 | 206.10 | 208.50 | 18,743 | +0.30(+0.14%) |
Mar 28, 2019 | 208.50 | 212.10 | 203.10 | 208.20 | 20,342 | +0.00(+0.00%) |
Mar 27, 2019 | 213.90 | 215.70 | 199.80 | 208.20 | 30,687 | -7.20(-3.34%) |
Mar 26, 2019 | 218.40 | 220.20 | 210.90 | 215.40 | 28,157 | -2.10(-0.97%) |
Mar 25, 2019 | 211.50 | 221.40 | 211.50 | 217.50 | 34,413 | +6.00(+2.84%) |
Mar 22, 2019 | 229.50 | 230.10 | 210.90 | 211.50 | 47,460 | -18.90(-8.20%) |
Mar 21, 2019 | 216.90 | 231.90 | 216.90 | 230.40 | 59,215 | +12.60(+5.79%) |
Mar 20, 2019 | 227.40 | 229.20 | 207.00 | 217.80 | 70,147 | -6.30(-2.81%) |
Mar 19, 2019 | 220.50 | 234.30 | 218.70 | 224.10 | 139,148 | +18.00(+8.73%) |
Mar 18, 2019 | 199.80 | 208.20 | 197.10 | 206.10 | 47,856 | +5.10(+2.54%) |
Mar 15, 2019 | 206.40 | 213.30 | 195.60 | 201.00 | 83,746 | -3.90(-1.90%) |
Mar 14, 2019 | 194.70 | 210.00 | 193.50 | 204.90 | 74,845 | +9.30(+4.75%) |
Mar 13, 2019 | 182.40 | 198.60 | 182.40 | 195.60 | 72,252 | +13.80(+7.59%) |
Mar 12, 2019 | 177.90 | 195.73 | 168.90 | 181.80 | 101,637 | +0.90(+0.50%) |
Mar 11, 2019 | 175.50 | 183.30 | 173.70 | 180.90 | 47,817 | +5.10(+2.90%) |
Mar 08, 2019 | 175.80 | 188.10 | 168.60 | 175.80 | 64,900 | -1.20(-0.68%) |
Mar 07, 2019 | 174.60 | 182.40 | 173.10 | 177.00 | 41,419 | +2.10(+1.20%) |
Mar 06, 2019 | 174.00 | 185.40 | 169.80 | 174.90 | 90,063 | +2.10(+1.22%) |
Mar 05, 2019 | 181.80 | 183.60 | 171.60 | 172.80 | 90,332 | -9.90(-5.42%) |
Mar 04, 2019 | 190.80 | 193.20 | 176.10 | 182.70 | 109,472 | -6.30(-3.33%) |
Mar 01, 2019 | 209.70 | 210.60 | 183.30 | 189.00 | 171,433 | -19.20(-9.22%) |
Feb 28, 2019 | 246.30 | 247.20 | 203.10 | 208.20 | 215,900 | -39.60(-15.98%) |
Feb 27, 2019 | 243.60 | 250.50 | 240.30 | 247.80 | 41,957 | +4.20(+1.72%) |
Feb 26, 2019 | 257.10 | 258.90 | 243.00 | 243.60 | 60,948 | -14.70(-5.69%) |
Feb 25, 2019 | 261.60 | 262.50 | 249.00 | 258.30 | 38,334 | +0.90(+0.35%) |
Feb 22, 2019 | 249.00 | 263.40 | 248.10 | 257.40 | 37,923 | +9.60(+3.87%) |
Feb 21, 2019 | 251.10 | 255.90 | 245.40 | 247.80 | 27,492 | -3.00(-1.20%) |
Feb 20, 2019 | 258.60 | 261.60 | 242.40 | 250.80 | 54,327 | -7.80(-3.02%) |
Feb 19, 2019 | 267.90 | 267.90 | 256.80 | 258.60 | 40,311 | -9.90(-3.69%) |
Feb 15, 2019 | 246.60 | 273.30 | 244.50 | 268.50 | 98,096 | +24.30(+9.95%) |
Feb 14, 2019 | 247.50 | 250.50 | 240.90 | 244.20 | 29,913 | -4.50(-1.81%) |
Feb 13, 2019 | 261.30 | 266.10 | 243.30 | 248.70 | 78,274 | -8.40(-3.27%) |
Feb 12, 2019 | 229.50 | 258.00 | 225.90 | 257.10 | 146,363 | +27.90(+12.17%) |
Feb 11, 2019 | 231.60 | 234.60 | 223.50 | 229.20 | 17,411 | -1.20(-0.52%) |
Feb 08, 2019 | 217.80 | 232.20 | 216.60 | 230.40 | 42,770 | +12.00(+5.49%) |
Feb 07, 2019 | 229.50 | 229.50 | 213.00 | 218.40 | 28,619 | -12.30(-5.33%) |
Feb 06, 2019 | 237.60 | 239.70 | 226.50 | 230.70 | 22,371 | -7.50(-3.15%) |
Feb 05, 2019 | 234.90 | 240.30 | 232.80 | 238.20 | 34,301 | +7.50(+3.25%) |
Feb 04, 2019 | 220.80 | 236.70 | 219.60 | 230.70 | 32,747 | +9.90(+4.48%) |