Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.28 | 131.52 | 128.55 | 128.92 | 523,021 | -2.41(-1.84%) |
Jan 30, 2020 | 131.68 | 132.73 | 130.54 | 131.33 | 234,383 | -0.94(-0.71%) |
Jan 29, 2020 | 132.52 | 132.84 | 131.50 | 132.26 | 229,439 | +0.03(+0.02%) |
Jan 28, 2020 | 132.58 | 133.22 | 132.02 | 132.23 | 234,907 | +0.61(+0.46%) |
Jan 27, 2020 | 131.68 | 133.11 | 130.97 | 131.62 | 271,709 | -1.37(-1.03%) |
Jan 24, 2020 | 134.81 | 135.20 | 132.01 | 133.00 | 314,240 | -1.50(-1.12%) |
Jan 23, 2020 | 133.77 | 134.70 | 132.12 | 134.50 | 286,670 | +0.70(+0.53%) |
Jan 22, 2020 | 134.09 | 134.57 | 133.31 | 133.79 | 325,290 | +0.67(+0.50%) |
Jan 21, 2020 | 134.78 | 134.86 | 131.51 | 133.12 | 341,629 | -1.26(-0.93%) |
Jan 17, 2020 | 134.88 | 135.56 | 133.73 | 134.38 | 344,133 | +0.03(+0.02%) |
Jan 16, 2020 | 135.87 | 136.27 | 134.26 | 134.35 | 501,497 | -1.64(-1.21%) |
Jan 15, 2020 | 135.62 | 137.12 | 135.17 | 136.00 | 563,510 | +0.28(+0.21%) |
Jan 14, 2020 | 132.25 | 135.77 | 132.25 | 135.72 | 665,667 | +3.17(+2.39%) |
Jan 13, 2020 | 132.54 | 133.72 | 132.03 | 132.54 | 623,791 | +0.15(+0.11%) |
Jan 10, 2020 | 130.00 | 132.46 | 129.71 | 132.40 | 527,595 | +2.84(+2.19%) |
Jan 09, 2020 | 131.16 | 131.32 | 129.43 | 129.56 | 354,137 | -1.49(-1.14%) |
Jan 08, 2020 | 129.55 | 131.48 | 129.31 | 131.05 | 301,689 | +1.54(+1.19%) |
Jan 07, 2020 | 129.97 | 130.21 | 128.83 | 129.51 | 333,693 | -1.12(-0.86%) |
Jan 06, 2020 | 129.84 | 131.20 | 129.43 | 130.63 | 302,299 | +0.65(+0.50%) |
Jan 03, 2020 | 128.65 | 130.31 | 128.04 | 129.98 | 270,494 | +0.71(+0.55%) |
Jan 02, 2020 | 128.87 | 129.35 | 127.33 | 129.27 | 435,348 | +0.70(+0.55%) |
Dec 31, 2019 | 130.26 | 131.08 | 128.22 | 128.56 | 435,875 | -2.10(-1.61%) |
Dec 30, 2019 | 129.80 | 130.84 | 128.92 | 130.66 | 387,342 | +1.19(+0.92%) |
Dec 27, 2019 | 130.00 | 130.72 | 129.08 | 129.48 | 316,772 | -0.18(-0.14%) |
Dec 26, 2019 | 131.17 | 131.33 | 129.38 | 129.66 | 361,962 | -1.75(-1.33%) |
Dec 24, 2019 | 130.87 | 131.50 | 130.55 | 131.41 | 207,354 | +1.20(+0.92%) |
Dec 23, 2019 | 131.35 | 131.41 | 129.55 | 130.20 | 335,699 | -1.01(-0.77%) |
Dec 20, 2019 | 130.05 | 131.64 | 129.53 | 131.22 | 1,548,823 | +1.42(+1.10%) |
Dec 19, 2019 | 128.95 | 130.50 | 128.38 | 129.79 | 446,663 | +0.39(+0.30%) |
Dec 18, 2019 | 129.87 | 130.00 | 128.72 | 129.40 | 336,274 | -0.23(-0.18%) |
Dec 17, 2019 | 129.03 | 129.83 | 128.62 | 129.63 | 398,187 | +0.99(+0.77%) |
Dec 16, 2019 | 129.59 | 129.78 | 128.36 | 128.65 | 390,832 | -0.35(-0.27%) |
Dec 13, 2019 | 127.78 | 129.09 | 127.31 | 129.00 | 289,268 | +1.12(+0.88%) |
Dec 12, 2019 | 128.25 | 129.44 | 127.61 | 127.88 | 376,111 | -0.58(-0.45%) |
Dec 11, 2019 | 127.80 | 128.74 | 126.89 | 128.46 | 355,737 | +1.08(+0.85%) |
Dec 10, 2019 | 126.91 | 127.53 | 125.78 | 127.38 | 546,227 | +0.76(+0.60%) |
Dec 09, 2019 | 128.93 | 129.37 | 126.27 | 126.62 | 653,698 | -2.62(-2.03%) |
Dec 06, 2019 | 128.49 | 130.00 | 128.22 | 129.23 | 454,410 | +1.63(+1.28%) |
Dec 05, 2019 | 128.91 | 129.49 | 127.14 | 127.60 | 517,588 | -0.68(-0.53%) |
Dec 04, 2019 | 128.97 | 129.53 | 127.71 | 128.28 | 606,950 | -0.40(-0.31%) |
Dec 03, 2019 | 129.74 | 129.79 | 126.10 | 128.68 | 850,317 | -3.06(-2.32%) |
Dec 02, 2019 | 128.34 | 131.85 | 128.19 | 131.74 | 755,577 | +3.18(+2.47%) |
Nov 29, 2019 | 126.66 | 129.05 | 126.50 | 128.56 | 436,473 | +1.63(+1.28%) |
Nov 27, 2019 | 126.34 | 127.14 | 125.02 | 126.93 | 831,093 | +0.55(+0.44%) |
Nov 26, 2019 | 128.78 | 130.87 | 126.17 | 126.38 | 1,273,837 | -5.33(-4.04%) |
Nov 25, 2019 | 129.70 | 132.75 | 129.59 | 131.71 | 920,177 | +2.13(+1.65%) |
Nov 22, 2019 | 131.05 | 131.55 | 128.72 | 129.58 | 628,402 | -0.54(-0.42%) |
Nov 21, 2019 | 133.79 | 133.80 | 130.05 | 130.12 | 504,813 | -2.79(-2.10%) |
Nov 20, 2019 | 132.44 | 133.78 | 131.82 | 132.91 | 384,676 | +0.35(+0.26%) |
Nov 19, 2019 | 134.18 | 134.82 | 131.86 | 132.56 | 254,913 | -1.33(-0.99%) |
Nov 18, 2019 | 133.93 | 134.77 | 132.99 | 133.89 | 238,181 | -0.02(-0.01%) |
Nov 15, 2019 | 135.33 | 135.45 | 133.44 | 133.91 | 306,966 | -0.86(-0.64%) |
Nov 14, 2019 | 135.52 | 135.64 | 133.80 | 134.77 | 294,735 | -0.99(-0.73%) |
Nov 13, 2019 | 134.06 | 136.28 | 133.81 | 135.76 | 250,245 | +1.50(+1.11%) |
Nov 12, 2019 | 136.58 | 136.58 | 133.69 | 134.26 | 304,225 | -2.08(-1.53%) |
Nov 11, 2019 | 138.13 | 138.57 | 136.07 | 136.34 | 271,713 | -1.94(-1.40%) |
Nov 08, 2019 | 136.66 | 138.52 | 136.66 | 138.28 | 299,432 | +1.49(+1.09%) |
Nov 07, 2019 | 136.58 | 136.94 | 135.42 | 136.79 | 286,298 | +0.85(+0.63%) |
Nov 06, 2019 | 135.14 | 136.38 | 134.06 | 135.94 | 328,034 | +1.16(+0.86%) |
Nov 05, 2019 | 132.66 | 134.88 | 132.48 | 134.78 | 244,984 | +2.07(+1.56%) |
Nov 04, 2019 | 130.60 | 133.45 | 129.89 | 132.70 | 451,470 | +2.31(+1.77%) |
Nov 01, 2019 | 130.85 | 131.53 | 129.98 | 130.40 | 332,078 | +0.36(+0.28%) |
Oct 31, 2019 | 131.22 | 131.82 | 129.50 | 130.04 | 409,230 | -0.82(-0.63%) |
Oct 30, 2019 | 131.92 | 131.92 | 129.26 | 130.86 | 310,217 | -0.98(-0.74%) |
Oct 29, 2019 | 132.61 | 132.99 | 131.50 | 131.83 | 269,946 | +0.03(+0.02%) |
Oct 28, 2019 | 135.40 | 136.05 | 131.52 | 131.81 | 448,910 | -3.13(-2.32%) |
Oct 25, 2019 | 134.84 | 135.40 | 134.33 | 134.94 | 275,157 | +0.28(+0.21%) |
Oct 24, 2019 | 136.18 | 136.18 | 134.33 | 134.65 | 222,703 | -0.96(-0.71%) |
Oct 23, 2019 | 135.03 | 136.41 | 134.63 | 135.61 | 410,117 | +0.59(+0.43%) |
Oct 22, 2019 | 133.49 | 135.24 | 132.57 | 135.03 | 456,966 | +1.17(+0.87%) |
Oct 21, 2019 | 133.74 | 135.63 | 133.38 | 133.86 | 464,443 | +1.17(+0.88%) |
Oct 18, 2019 | 129.18 | 132.97 | 128.93 | 132.69 | 441,735 | +3.20(+2.47%) |
Oct 17, 2019 | 130.00 | 130.21 | 129.20 | 129.49 | 305,816 | +0.06(+0.05%) |
Oct 16, 2019 | 128.52 | 129.53 | 127.44 | 129.43 | 443,070 | +1.42(+1.11%) |
Oct 15, 2019 | 129.16 | 129.63 | 127.72 | 128.01 | 549,577 | -0.61(-0.48%) |
Oct 14, 2019 | 132.26 | 132.26 | 128.46 | 128.62 | 534,144 | -3.08(-2.34%) |
Oct 11, 2019 | 132.82 | 133.90 | 131.51 | 131.70 | 368,029 | +0.15(+0.11%) |
Oct 10, 2019 | 132.27 | 132.92 | 131.19 | 131.55 | 240,213 | -0.70(-0.53%) |
Oct 09, 2019 | 133.31 | 133.31 | 131.90 | 132.25 | 263,073 | -0.55(-0.41%) |
Oct 08, 2019 | 133.83 | 134.03 | 132.55 | 132.80 | 242,337 | -1.00(-0.75%) |
Oct 07, 2019 | 133.81 | 134.57 | 133.15 | 133.81 | 277,654 | -0.01(-0.01%) |
Oct 04, 2019 | 132.08 | 133.94 | 131.99 | 133.81 | 298,330 | +1.66(+1.26%) |
Oct 03, 2019 | 132.14 | 133.00 | 131.24 | 132.15 | 277,723 | +0.36(+0.27%) |
Oct 02, 2019 | 132.15 | 132.15 | 130.12 | 131.80 | 424,238 | -0.93(-0.70%) |
Oct 01, 2019 | 134.77 | 135.61 | 131.86 | 132.73 | 471,974 | -2.16(-1.60%) |
Sep 30, 2019 | 133.85 | 135.34 | 133.72 | 134.88 | 436,902 | +1.53(+1.14%) |
Sep 27, 2019 | 137.38 | 137.62 | 132.35 | 133.36 | 521,535 | -3.12(-2.28%) |
Sep 26, 2019 | 137.08 | 137.16 | 134.87 | 136.47 | 439,552 | -0.22(-0.16%) |
Sep 25, 2019 | 137.04 | 137.67 | 135.78 | 136.70 | 413,641 | +0.08(+0.06%) |
Sep 24, 2019 | 139.82 | 139.82 | 136.14 | 136.62 | 438,545 | -2.39(-1.72%) |
Sep 23, 2019 | 138.06 | 140.05 | 137.59 | 139.00 | 543,840 | +1.24(+0.90%) |
Sep 20, 2019 | 137.64 | 138.66 | 136.68 | 137.76 | 706,394 | -0.12(-0.08%) |
Sep 19, 2019 | 136.83 | 138.65 | 135.75 | 137.88 | 447,408 | +0.66(+0.48%) |
Sep 18, 2019 | 138.66 | 138.95 | 135.61 | 137.21 | 794,247 | -2.03(-1.46%) |
Sep 17, 2019 | 141.91 | 145.00 | 137.07 | 139.25 | 2,234,435 | +2.55(+1.86%) |
Sep 16, 2019 | 135.62 | 138.00 | 134.98 | 136.70 | 803,678 | +0.46(+0.33%) |
Sep 13, 2019 | 134.65 | 136.88 | 134.63 | 136.24 | 564,826 | +1.88(+1.40%) |
Sep 12, 2019 | 138.07 | 139.08 | 133.24 | 134.36 | 552,426 | -3.65(-2.64%) |
Sep 11, 2019 | 136.73 | 138.41 | 135.43 | 138.01 | 564,471 | +1.18(+0.86%) |
Sep 10, 2019 | 134.98 | 136.88 | 134.12 | 136.83 | 366,713 | +1.65(+1.22%) |
Sep 09, 2019 | 136.12 | 136.52 | 134.76 | 135.18 | 322,556 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.38 | 135.66 | 135.89 | 284,221 | -1.06(-0.78%) |
Sep 05, 2019 | 136.07 | 137.74 | 136.00 | 136.96 | 309,206 | +1.63(+1.21%) |
Sep 04, 2019 | 135.75 | 136.53 | 134.78 | 135.32 | 333,182 | -0.01(-0.01%) |
Sep 03, 2019 | 137.03 | 138.80 | 134.44 | 135.33 | 509,203 | -1.83(-1.34%) |
Aug 30, 2019 | 136.51 | 138.16 | 136.49 | 137.16 | 513,938 | +1.55(+1.14%) |
Aug 29, 2019 | 132.98 | 136.67 | 132.98 | 135.61 | 362,891 | +3.25(+2.46%) |
Aug 28, 2019 | 132.82 | 133.31 | 131.82 | 132.36 | 530,253 | -0.79(-0.59%) |
Aug 27, 2019 | 135.22 | 135.61 | 133.05 | 133.15 | 262,289 | -1.72(-1.27%) |
Aug 26, 2019 | 134.43 | 135.25 | 133.81 | 134.87 | 341,441 | +1.12(+0.84%) |
Aug 23, 2019 | 136.67 | 137.64 | 133.41 | 133.75 | 412,163 | -2.88(-2.11%) |
Aug 22, 2019 | 136.62 | 137.53 | 136.11 | 136.63 | 307,511 | +0.52(+0.38%) |
Aug 21, 2019 | 137.72 | 139.56 | 135.63 | 136.11 | 386,083 | -0.99(-0.73%) |
Aug 20, 2019 | 138.78 | 139.09 | 136.64 | 137.10 | 230,972 | -1.63(-1.18%) |
Aug 19, 2019 | 137.46 | 139.19 | 136.46 | 138.74 | 377,301 | +1.96(+1.43%) |
Aug 16, 2019 | 136.86 | 137.49 | 135.89 | 136.78 | 353,438 | +0.84(+0.62%) |
Aug 15, 2019 | 137.78 | 138.03 | 135.42 | 135.94 | 494,784 | -2.08(-1.51%) |
Aug 14, 2019 | 142.25 | 142.64 | 137.37 | 138.03 | 416,087 | -4.69(-3.29%) |
Aug 13, 2019 | 142.06 | 144.19 | 141.33 | 142.72 | 367,329 | +0.70(+0.50%) |
Aug 12, 2019 | 141.81 | 142.31 | 140.31 | 142.01 | 336,804 | -0.36(-0.26%) |
Aug 09, 2019 | 141.04 | 143.28 | 140.77 | 142.38 | 649,598 | +1.46(+1.04%) |
Aug 08, 2019 | 140.56 | 141.67 | 139.83 | 140.92 | 472,160 | +0.88(+0.63%) |
Aug 07, 2019 | 138.21 | 140.34 | 137.66 | 140.04 | 486,969 | +1.15(+0.82%) |
Aug 06, 2019 | 137.42 | 139.88 | 137.11 | 138.90 | 355,601 | +1.49(+1.09%) |
Aug 05, 2019 | 141.77 | 142.58 | 136.97 | 137.40 | 558,555 | -5.44(-3.81%) |
Aug 02, 2019 | 142.40 | 143.62 | 142.34 | 142.84 | 406,255 | +0.58(+0.41%) |
Aug 01, 2019 | 144.49 | 145.23 | 141.38 | 142.26 | 327,295 | -1.79(-1.24%) |
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |
Jul 01, 2019 | 138.80 | 139.43 | 137.59 | 138.88 | 411,407 | +0.70(+0.51%) |
Jun 28, 2019 | 138.09 | 139.07 | 137.75 | 138.18 | 506,845 | +0.17(+0.12%) |
Jun 27, 2019 | 137.35 | 138.65 | 136.92 | 138.00 | 509,319 | +0.60(+0.44%) |
Jun 26, 2019 | 138.34 | 138.47 | 136.86 | 137.41 | 390,244 | -0.94(-0.68%) |
Jun 25, 2019 | 138.23 | 139.45 | 137.65 | 138.34 | 566,556 | +0.85(+0.62%) |
Jun 24, 2019 | 136.39 | 137.61 | 136.39 | 137.50 | 364,970 | +1.62(+1.19%) |
Jun 21, 2019 | 134.15 | 136.87 | 134.10 | 135.88 | 623,610 | +1.29(+0.96%) |
Jun 20, 2019 | 136.09 | 136.77 | 134.42 | 134.59 | 462,450 | -2.04(-1.49%) |
Jun 19, 2019 | 137.75 | 138.21 | 136.21 | 136.63 | 350,728 | -0.72(-0.52%) |
Jun 18, 2019 | 137.79 | 138.47 | 136.89 | 137.35 | 354,578 | -0.21(-0.15%) |
Jun 17, 2019 | 136.99 | 137.88 | 136.23 | 137.56 | 546,116 | +1.34(+0.98%) |
Jun 14, 2019 | 135.01 | 137.25 | 135.01 | 136.22 | 336,455 | +1.21(+0.89%) |
Jun 13, 2019 | 133.81 | 136.31 | 133.55 | 135.02 | 357,240 | +1.66(+1.24%) |
Jun 12, 2019 | 133.63 | 133.93 | 132.73 | 133.36 | 325,965 | -0.12(-0.09%) |
Jun 11, 2019 | 134.23 | 135.38 | 133.40 | 133.48 | 354,190 | -0.65(-0.48%) |
Jun 10, 2019 | 133.19 | 134.55 | 133.14 | 134.13 | 459,986 | +1.70(+1.28%) |
Jun 07, 2019 | 136.81 | 136.81 | 132.34 | 132.43 | 452,355 | -4.04(-2.96%) |
Jun 06, 2019 | 135.05 | 136.58 | 134.51 | 136.47 | 496,497 | +1.78(+1.32%) |
Jun 05, 2019 | 131.60 | 134.97 | 130.84 | 134.69 | 721,996 | -0.37(-0.28%) |
Jun 04, 2019 | 133.29 | 136.74 | 130.67 | 135.06 | 1,350,119 | +4.76(+3.65%) |
Jun 03, 2019 | 127.14 | 130.97 | 126.49 | 130.30 | 1,205,338 | +3.16(+2.49%) |
May 31, 2019 | 127.56 | 129.99 | 126.16 | 127.14 | 505,486 | -0.51(-0.40%) |
May 30, 2019 | 128.22 | 129.12 | 126.70 | 127.65 | 538,316 | -0.46(-0.36%) |
May 29, 2019 | 130.71 | 131.04 | 127.67 | 128.11 | 726,873 | -2.84(-2.17%) |
May 28, 2019 | 132.49 | 132.85 | 130.79 | 130.95 | 584,693 | -1.54(-1.16%) |
May 24, 2019 | 132.92 | 135.28 | 131.71 | 132.49 | 374,882 | -0.19(-0.15%) |
May 23, 2019 | 136.83 | 136.83 | 132.04 | 132.68 | 564,091 | -4.15(-3.03%) |
May 22, 2019 | 136.90 | 138.00 | 136.26 | 136.83 | 291,168 | -0.04(-0.03%) |
May 21, 2019 | 134.67 | 137.50 | 134.46 | 136.87 | 387,084 | +2.65(+1.97%) |
May 20, 2019 | 133.54 | 134.64 | 131.29 | 134.23 | 520,533 | +0.25(+0.19%) |
May 17, 2019 | 131.73 | 135.21 | 131.49 | 133.97 | 489,794 | +1.87(+1.42%) |
May 16, 2019 | 134.71 | 136.22 | 131.62 | 132.10 | 552,366 | -2.72(-2.02%) |
May 15, 2019 | 134.54 | 135.91 | 133.99 | 134.82 | 384,267 | +0.02(+0.02%) |
May 14, 2019 | 135.97 | 137.42 | 134.55 | 134.80 | 358,207 | -1.12(-0.83%) |
May 13, 2019 | 135.96 | 137.32 | 135.25 | 135.93 | 318,303 | -1.28(-0.93%) |
May 10, 2019 | 137.18 | 137.86 | 136.32 | 137.20 | 286,784 | +0.44(+0.32%) |
May 09, 2019 | 135.68 | 136.86 | 133.70 | 136.77 | 288,809 | +0.78(+0.58%) |
May 08, 2019 | 135.63 | 136.34 | 134.01 | 135.98 | 252,578 | +0.01(+0.01%) |
May 07, 2019 | 137.38 | 137.38 | 135.31 | 135.97 | 362,196 | -1.41(-1.02%) |
May 06, 2019 | 135.62 | 137.76 | 135.62 | 137.38 | 274,964 | +0.95(+0.69%) |
May 03, 2019 | 137.01 | 137.10 | 134.66 | 136.44 | 431,720 | -0.91(-0.67%) |
May 02, 2019 | 135.89 | 138.71 | 135.89 | 137.35 | 482,323 | +2.02(+1.50%) |
May 01, 2019 | 136.98 | 137.31 | 134.97 | 135.33 | 377,152 | -1.24(-0.91%) |
Apr 30, 2019 | 138.90 | 138.90 | 135.33 | 136.56 | 589,759 | -2.35(-1.70%) |
Apr 29, 2019 | 136.71 | 139.05 | 136.35 | 138.92 | 451,149 | +2.19(+1.60%) |
Apr 26, 2019 | 136.65 | 137.69 | 135.37 | 136.73 | 478,550 | +0.45(+0.33%) |
Apr 25, 2019 | 132.19 | 136.42 | 131.93 | 136.27 | 796,458 | +4.17(+3.16%) |
Apr 24, 2019 | 129.05 | 132.76 | 129.04 | 132.10 | 589,644 | +3.06(+2.37%) |
Apr 23, 2019 | 127.16 | 129.70 | 127.14 | 129.05 | 598,577 | +1.88(+1.48%) |
Apr 22, 2019 | 125.48 | 127.50 | 124.42 | 127.17 | 535,688 | +1.61(+1.28%) |
Apr 18, 2019 | 124.04 | 126.06 | 123.91 | 125.56 | 421,835 | +1.79(+1.45%) |
Apr 17, 2019 | 125.31 | 125.57 | 123.12 | 123.77 | 347,128 | -1.23(-0.98%) |
Apr 16, 2019 | 125.63 | 126.01 | 124.28 | 125.00 | 562,655 | -0.16(-0.13%) |
Apr 15, 2019 | 124.87 | 125.50 | 123.72 | 125.16 | 425,981 | +0.51(+0.41%) |
Apr 12, 2019 | 123.78 | 125.60 | 123.77 | 124.65 | 486,284 | +0.88(+0.71%) |
Apr 11, 2019 | 124.94 | 125.87 | 122.72 | 123.77 | 548,273 | +1.16(+0.94%) |
Apr 10, 2019 | 122.27 | 122.82 | 121.65 | 122.61 | 345,514 | +0.67(+0.55%) |
Apr 09, 2019 | 122.33 | 122.50 | 120.77 | 121.95 | 491,634 | -0.58(-0.47%) |
Apr 08, 2019 | 125.63 | 125.63 | 121.64 | 122.53 | 476,225 | -3.27(-2.60%) |
Apr 05, 2019 | 123.99 | 126.25 | 123.40 | 125.79 | 640,366 | +1.89(+1.53%) |
Apr 04, 2019 | 124.07 | 124.22 | 123.30 | 123.90 | 401,559 | +0.19(+0.15%) |
Apr 03, 2019 | 125.32 | 125.53 | 123.46 | 123.72 | 379,388 | -0.95(-0.76%) |
Apr 02, 2019 | 125.98 | 125.98 | 124.31 | 124.66 | 416,595 | -1.28(-1.01%) |
Apr 01, 2019 | 130.20 | 130.51 | 125.32 | 125.94 | 557,346 | -3.81(-2.93%) |
Mar 29, 2019 | 130.25 | 130.62 | 129.34 | 129.74 | 327,345 | -0.24(-0.19%) |
Mar 28, 2019 | 129.77 | 130.32 | 129.38 | 129.99 | 207,607 | +0.51(+0.39%) |
Mar 27, 2019 | 128.93 | 130.11 | 128.48 | 129.48 | 305,570 | +0.84(+0.66%) |
Mar 26, 2019 | 129.34 | 130.03 | 127.83 | 128.64 | 355,826 | -0.71(-0.55%) |
Mar 25, 2019 | 128.56 | 129.79 | 128.14 | 129.34 | 471,652 | +1.05(+0.82%) |
Mar 22, 2019 | 126.36 | 128.98 | 126.06 | 128.29 | 692,058 | +1.88(+1.49%) |
Mar 21, 2019 | 122.92 | 127.03 | 122.91 | 126.41 | 585,017 | +3.23(+2.63%) |
Mar 20, 2019 | 125.42 | 125.71 | 122.69 | 123.18 | 361,030 | -2.54(-2.02%) |
Mar 19, 2019 | 125.86 | 125.86 | 124.71 | 125.71 | 281,654 | +0.08(+0.06%) |
Mar 18, 2019 | 124.51 | 125.89 | 124.45 | 125.63 | 353,666 | +0.77(+0.62%) |
Mar 15, 2019 | 125.37 | 126.44 | 124.09 | 124.86 | 830,819 | -0.41(-0.33%) |
Mar 14, 2019 | 124.49 | 125.80 | 124.35 | 125.27 | 317,050 | +0.83(+0.66%) |
Mar 13, 2019 | 124.49 | 125.31 | 124.19 | 124.44 | 346,628 | +0.29(+0.23%) |
Mar 12, 2019 | 126.11 | 126.24 | 123.47 | 124.16 | 513,280 | -2.26(-1.79%) |
Mar 11, 2019 | 126.91 | 127.23 | 125.05 | 126.42 | 519,052 | -0.39(-0.31%) |
Mar 08, 2019 | 126.32 | 127.47 | 125.30 | 126.81 | 726,313 | +0.07(+0.06%) |
Mar 07, 2019 | 124.70 | 126.87 | 124.64 | 126.74 | 702,291 | +1.73(+1.38%) |
Mar 06, 2019 | 127.21 | 127.63 | 124.79 | 125.02 | 423,818 | -1.84(-1.45%) |
Mar 05, 2019 | 128.43 | 128.43 | 126.85 | 126.85 | 395,062 | -1.32(-1.03%) |
Mar 04, 2019 | 129.67 | 129.80 | 127.75 | 128.17 | 643,664 | -1.49(-1.15%) |
Mar 01, 2019 | 130.97 | 131.20 | 129.03 | 129.66 | 587,303 | -0.39(-0.30%) |
Feb 28, 2019 | 130.10 | 130.52 | 129.46 | 130.05 | 549,710 | -0.17(-0.13%) |
Feb 27, 2019 | 131.21 | 132.67 | 129.66 | 130.22 | 747,255 | -1.48(-1.12%) |
Feb 26, 2019 | 135.68 | 135.69 | 129.25 | 131.69 | 1,647,116 | -4.39(-3.23%) |
Feb 25, 2019 | 137.15 | 137.97 | 135.87 | 136.09 | 777,537 | -0.85(-0.62%) |
Feb 22, 2019 | 137.62 | 137.62 | 135.74 | 136.94 | 523,901 | -0.92(-0.66%) |
Feb 21, 2019 | 136.80 | 138.08 | 135.68 | 137.85 | 280,509 | +0.90(+0.66%) |
Feb 20, 2019 | 138.79 | 138.80 | 136.70 | 136.95 | 322,531 | -1.37(-0.99%) |
Feb 19, 2019 | 137.60 | 138.78 | 136.99 | 138.32 | 326,297 | +1.33(+0.97%) |
Feb 15, 2019 | 137.42 | 138.37 | 136.41 | 136.99 | 685,208 | +0.23(+0.17%) |
Feb 14, 2019 | 135.49 | 137.11 | 134.45 | 136.75 | 449,657 | +1.02(+0.75%) |
Feb 13, 2019 | 135.46 | 135.77 | 134.17 | 135.73 | 215,838 | +0.22(+0.16%) |
Feb 12, 2019 | 136.17 | 136.58 | 135.41 | 135.52 | 319,332 | -0.31(-0.22%) |
Feb 11, 2019 | 136.18 | 136.71 | 135.13 | 135.82 | 332,840 | +0.29(+0.21%) |
Feb 08, 2019 | 134.42 | 136.41 | 134.42 | 135.53 | 389,625 | +0.67(+0.49%) |
Feb 07, 2019 | 136.34 | 136.92 | 134.00 | 134.87 | 373,197 | -1.61(-1.18%) |
Feb 06, 2019 | 137.01 | 137.26 | 136.25 | 136.48 | 238,504 | -0.14(-0.10%) |
Feb 05, 2019 | 136.13 | 137.01 | 135.89 | 136.62 | 389,685 | +0.69(+0.51%) |
Feb 04, 2019 | 134.75 | 135.97 | 134.34 | 135.93 | 397,337 | +1.81(+1.35%) |