Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 152.50 | 154.69 | 152.50 | 154.10 | 563,800 | +1.33(+0.87%) |
Dec 30, 2019 | 153.81 | 153.99 | 152.01 | 152.77 | 337,321 | -1.05(-0.68%) |
Dec 27, 2019 | 154.50 | 154.61 | 153.39 | 153.82 | 369,600 | -0.21(-0.14%) |
Dec 26, 2019 | 153.67 | 154.58 | 153.21 | 154.03 | 216,375 | +0.43(+0.28%) |
Dec 24, 2019 | 154.08 | 154.20 | 152.84 | 153.60 | 205,600 | +0.13(+0.08%) |
Dec 23, 2019 | 154.08 | 154.31 | 152.90 | 153.47 | 822,650 | +0.42(+0.27%) |
Dec 20, 2019 | 155.02 | 155.99 | 152.85 | 153.05 | 1,335,400 | -1.18(-0.77%) |
Dec 19, 2019 | 152.15 | 154.46 | 151.88 | 154.23 | 571,585 | +2.23(+1.47%) |
Dec 18, 2019 | 154.11 | 154.20 | 151.70 | 152.00 | 1,355,526 | -1.49(-0.97%) |
Dec 17, 2019 | 156.01 | 156.70 | 153.24 | 153.49 | 805,182 | -4.45(-2.82%) |
Dec 16, 2019 | 158.35 | 159.14 | 157.52 | 157.94 | 345,726 | +0.27(+0.17%) |
Dec 13, 2019 | 156.92 | 158.78 | 156.44 | 157.67 | 344,900 | +0.26(+0.17%) |
Dec 12, 2019 | 156.93 | 159.50 | 156.55 | 157.41 | 456,340 | +0.43(+0.27%) |
Dec 11, 2019 | 157.15 | 157.15 | 155.22 | 156.98 | 461,786 | +0.29(+0.19%) |
Dec 10, 2019 | 157.76 | 158.43 | 156.57 | 156.69 | 263,448 | -0.87(-0.55%) |
Dec 09, 2019 | 159.73 | 160.10 | 157.49 | 157.56 | 312,807 | -2.12(-1.33%) |
Dec 06, 2019 | 159.50 | 160.07 | 159.12 | 159.68 | 287,100 | +1.21(+0.76%) |
Dec 05, 2019 | 158.09 | 159.00 | 157.79 | 158.47 | 355,896 | +0.74(+0.47%) |
Dec 04, 2019 | 157.66 | 159.95 | 157.65 | 157.73 | 324,995 | +0.08(+0.05%) |
Dec 03, 2019 | 155.48 | 157.80 | 155.43 | 157.65 | 471,817 | +0.03(+0.02%) |
Dec 02, 2019 | 160.14 | 160.60 | 157.51 | 157.62 | 436,085 | -2.84(-1.77%) |
Nov 29, 2019 | 160.65 | 161.21 | 159.68 | 160.46 | 153,300 | -0.23(-0.14%) |
Nov 27, 2019 | 162.12 | 162.61 | 160.09 | 160.69 | 274,400 | +0.21(+0.13%) |
Nov 26, 2019 | 161.00 | 162.73 | 159.73 | 160.48 | 447,371 | +0.34(+0.21%) |
Nov 25, 2019 | 157.80 | 160.18 | 157.10 | 160.14 | 665,702 | +3.14(+2.00%) |
Nov 22, 2019 | 158.32 | 158.57 | 156.85 | 157.00 | 436,400 | -1.06(-0.67%) |
Nov 21, 2019 | 157.73 | 158.38 | 155.81 | 158.06 | 582,040 | +0.11(+0.07%) |
Nov 20, 2019 | 159.17 | 160.30 | 157.36 | 157.95 | 786,400 | -2.30(-1.44%) |
Nov 19, 2019 | 160.68 | 161.44 | 159.70 | 160.25 | 395,461 | +0.30(+0.19%) |
Nov 18, 2019 | 159.60 | 160.72 | 159.27 | 159.95 | 314,460 | +0.01(+0.01%) |
Nov 15, 2019 | 159.31 | 160.20 | 158.00 | 159.94 | 258,200 | +1.38(+0.87%) |
Nov 14, 2019 | 160.06 | 160.06 | 156.47 | 158.56 | 495,925 | -1.96(-1.22%) |
Nov 13, 2019 | 160.05 | 161.02 | 159.73 | 160.52 | 324,134 | -0.10(-0.06%) |
Nov 12, 2019 | 160.56 | 161.62 | 160.13 | 160.62 | 555,522 | +0.09(+0.06%) |
Nov 11, 2019 | 159.09 | 160.60 | 158.93 | 160.53 | 682,402 | +0.17(+0.11%) |
Nov 08, 2019 | 159.69 | 160.79 | 159.55 | 160.36 | 340,100 | +0.36(+0.23%) |
Nov 07, 2019 | 158.82 | 160.46 | 158.82 | 160.00 | 397,962 | +1.58(+1.00%) |
Nov 06, 2019 | 157.33 | 159.37 | 156.07 | 158.42 | 535,715 | +0.69(+0.44%) |
Nov 05, 2019 | 157.68 | 158.27 | 156.69 | 157.73 | 471,980 | -0.19(-0.12%) |
Nov 04, 2019 | 156.93 | 158.30 | 156.24 | 157.92 | 585,997 | +1.83(+1.17%) |
Nov 01, 2019 | 153.75 | 156.33 | 153.52 | 156.09 | 613,100 | +2.01(+1.30%) |
Oct 31, 2019 | 149.08 | 154.52 | 146.67 | 154.08 | 632,933 | +7.41(+5.05%) |
Oct 30, 2019 | 145.86 | 146.77 | 145.01 | 146.67 | 476,346 | +1.56(+1.08%) |
Oct 29, 2019 | 145.85 | 146.77 | 144.66 | 145.11 | 466,162 | -0.99(-0.68%) |
Oct 28, 2019 | 146.95 | 148.00 | 145.38 | 146.10 | 260,025 | +0.06(+0.04%) |
Oct 25, 2019 | 144.21 | 146.75 | 144.08 | 146.04 | 744,600 | +1.61(+1.11%) |
Oct 24, 2019 | 143.47 | 144.68 | 143.00 | 144.43 | 1,302,642 | +1.59(+1.11%) |
Oct 23, 2019 | 142.80 | 143.72 | 141.98 | 142.84 | 526,733 | -0.14(-0.10%) |
Oct 22, 2019 | 145.15 | 146.71 | 142.95 | 142.98 | 496,562 | -2.09(-1.44%) |
Oct 21, 2019 | 145.43 | 145.68 | 144.54 | 145.07 | 806,641 | +0.56(+0.39%) |
Oct 18, 2019 | 144.70 | 145.05 | 143.13 | 144.51 | 394,300 | -0.26(-0.18%) |
Oct 17, 2019 | 146.00 | 146.00 | 143.78 | 144.77 | 385,794 | -0.91(-0.62%) |
Oct 16, 2019 | 145.89 | 146.12 | 144.59 | 145.68 | 456,297 | -0.07(-0.05%) |
Oct 15, 2019 | 143.97 | 145.89 | 143.82 | 145.75 | 317,967 | +1.78(+1.24%) |
Oct 14, 2019 | 144.71 | 145.01 | 143.48 | 143.97 | 453,956 | -1.18(-0.81%) |
Oct 11, 2019 | 144.99 | 146.32 | 144.46 | 145.15 | 273,400 | +2.04(+1.43%) |
Oct 10, 2019 | 141.97 | 143.58 | 141.97 | 143.11 | 248,958 | +1.28(+0.90%) |
Oct 09, 2019 | 141.68 | 142.39 | 141.19 | 141.83 | 232,221 | +1.24(+0.88%) |
Oct 08, 2019 | 141.54 | 142.57 | 140.35 | 140.59 | 408,678 | -1.98(-1.39%) |
Oct 07, 2019 | 142.33 | 143.74 | 141.80 | 142.57 | 380,918 | -0.68(-0.47%) |
Oct 04, 2019 | 141.16 | 143.53 | 141.16 | 143.25 | 257,300 | +2.62(+1.86%) |
Oct 03, 2019 | 138.84 | 140.74 | 136.70 | 140.63 | 478,751 | +1.86(+1.34%) |
Oct 02, 2019 | 139.75 | 139.97 | 137.97 | 138.77 | 835,841 | -2.09(-1.48%) |
Oct 01, 2019 | 143.22 | 144.44 | 140.71 | 140.86 | 600,153 | -2.13(-1.49%) |
Sep 30, 2019 | 142.10 | 143.30 | 141.63 | 142.99 | 805,216 | +0.89(+0.63%) |
Sep 27, 2019 | 144.46 | 144.46 | 140.57 | 142.10 | 819,600 | -1.79(-1.24%) |
Sep 26, 2019 | 143.93 | 144.50 | 141.80 | 143.89 | 579,647 | +0.40(+0.28%) |
Sep 25, 2019 | 143.00 | 143.88 | 141.42 | 143.49 | 760,067 | +0.21(+0.15%) |
Sep 24, 2019 | 143.43 | 143.49 | 141.88 | 143.28 | 855,323 | +0.64(+0.45%) |
Sep 23, 2019 | 142.83 | 143.46 | 142.07 | 142.64 | 1,125,145 | -1.00(-0.70%) |
Sep 20, 2019 | 141.01 | 143.76 | 140.41 | 143.64 | 1,421,000 | +3.51(+2.50%) |
Sep 19, 2019 | 139.07 | 140.23 | 138.66 | 140.13 | 514,963 | +0.96(+0.69%) |
Sep 18, 2019 | 139.96 | 139.96 | 137.96 | 139.17 | 521,747 | -0.16(-0.11%) |
Sep 17, 2019 | 138.93 | 139.42 | 137.35 | 139.33 | 416,485 | +0.66(+0.48%) |
Sep 16, 2019 | 136.41 | 139.39 | 136.03 | 138.67 | 648,951 | +1.57(+1.15%) |
Sep 13, 2019 | 137.49 | 138.44 | 136.69 | 137.10 | 404,300 | -0.23(-0.17%) |
Sep 12, 2019 | 137.97 | 139.24 | 137.32 | 137.33 | 438,623 | +0.56(+0.41%) |
Sep 11, 2019 | 134.06 | 136.81 | 132.91 | 136.77 | 299,609 | +2.13(+1.58%) |
Sep 10, 2019 | 136.13 | 136.57 | 133.79 | 134.64 | 493,668 | -2.28(-1.67%) |
Sep 09, 2019 | 138.22 | 138.23 | 136.22 | 136.92 | 601,572 | -0.27(-0.20%) |
Sep 06, 2019 | 137.15 | 138.06 | 136.59 | 137.19 | 241,600 | +0.39(+0.29%) |
Sep 05, 2019 | 136.48 | 137.71 | 135.96 | 136.80 | 291,235 | +1.82(+1.35%) |
Sep 04, 2019 | 133.93 | 135.02 | 133.19 | 134.98 | 255,194 | +2.52(+1.90%) |
Sep 03, 2019 | 132.73 | 133.73 | 131.58 | 132.46 | 325,755 | -1.21(-0.91%) |
Aug 30, 2019 | 133.08 | 134.18 | 132.65 | 133.67 | 426,900 | +1.69(+1.28%) |
Aug 29, 2019 | 132.09 | 132.95 | 131.55 | 131.98 | 399,988 | +1.26(+0.96%) |
Aug 28, 2019 | 129.56 | 131.17 | 128.88 | 130.72 | 247,525 | +0.19(+0.15%) |
Aug 27, 2019 | 130.42 | 131.37 | 129.50 | 130.53 | 379,272 | +1.30(+1.01%) |
Aug 26, 2019 | 130.44 | 130.74 | 128.36 | 129.23 | 374,614 | -0.20(-0.15%) |
Aug 23, 2019 | 132.09 | 132.89 | 129.01 | 129.43 | 479,500 | -3.15(-2.38%) |
Aug 22, 2019 | 133.42 | 133.42 | 130.83 | 132.58 | 374,686 | -0.08(-0.06%) |
Aug 21, 2019 | 132.96 | 133.96 | 132.20 | 132.66 | 298,752 | +0.59(+0.45%) |
Aug 20, 2019 | 131.37 | 132.63 | 130.53 | 132.07 | 583,267 | +0.86(+0.66%) |
Aug 19, 2019 | 131.01 | 131.69 | 129.91 | 131.21 | 454,520 | +1.92(+1.49%) |
Aug 16, 2019 | 127.74 | 129.69 | 127.34 | 129.29 | 433,500 | +2.80(+2.21%) |
Aug 15, 2019 | 127.49 | 128.06 | 124.77 | 126.49 | 411,559 | -0.51(-0.40%) |
Aug 14, 2019 | 127.35 | 129.52 | 126.84 | 127.00 | 514,329 | -1.56(-1.21%) |
Aug 13, 2019 | 127.80 | 131.35 | 127.69 | 128.56 | 811,289 | +0.08(+0.06%) |
Aug 12, 2019 | 129.70 | 129.70 | 127.60 | 128.48 | 310,940 | -2.10(-1.61%) |
Aug 09, 2019 | 131.89 | 133.11 | 129.92 | 130.58 | 328,700 | -1.89(-1.43%) |
Aug 08, 2019 | 130.56 | 133.49 | 130.28 | 132.47 | 542,780 | +3.13(+2.42%) |
Aug 07, 2019 | 127.56 | 130.38 | 125.86 | 129.34 | 606,130 | +0.90(+0.70%) |
Aug 06, 2019 | 128.88 | 129.63 | 125.85 | 128.44 | 1,038,042 | +0.42(+0.33%) |
Aug 05, 2019 | 133.00 | 133.30 | 127.58 | 128.02 | 903,020 | -7.09(-5.25%) |
Aug 02, 2019 | 136.91 | 136.98 | 134.50 | 135.11 | 570,300 | -2.30(-1.67%) |
Aug 01, 2019 | 140.00 | 140.34 | 135.65 | 137.41 | 790,753 | -1.92(-1.38%) |
Jul 31, 2019 | 138.50 | 144.19 | 138.48 | 139.33 | 1,282,024 | +1.07(+0.77%) |
Jul 30, 2019 | 148.37 | 149.19 | 136.16 | 138.26 | 2,995,045 | -32.47(-19.02%) |
Jul 29, 2019 | 171.25 | 171.78 | 169.62 | 170.73 | 432,475 | -0.31(-0.18%) |
Jul 26, 2019 | 168.97 | 171.44 | 168.45 | 171.04 | 332,300 | +2.90(+1.72%) |
Jul 25, 2019 | 168.54 | 168.88 | 167.54 | 168.14 | 284,812 | -0.84(-0.50%) |
Jul 24, 2019 | 169.15 | 169.66 | 167.53 | 168.98 | 218,637 | -0.37(-0.22%) |
Jul 23, 2019 | 169.00 | 169.44 | 167.50 | 169.35 | 288,887 | +1.63(+0.97%) |
Jul 22, 2019 | 166.20 | 168.50 | 166.20 | 167.72 | 349,331 | +1.93(+1.16%) |
Jul 19, 2019 | 169.88 | 169.92 | 165.71 | 165.79 | 301,200 | -2.76(-1.64%) |
Jul 18, 2019 | 167.99 | 169.02 | 167.38 | 168.55 | 353,934 | +0.13(+0.08%) |
Jul 17, 2019 | 169.48 | 170.65 | 168.25 | 168.42 | 229,173 | -0.60(-0.35%) |
Jul 16, 2019 | 171.04 | 171.12 | 168.87 | 169.02 | 274,243 | -1.85(-1.08%) |
Jul 15, 2019 | 170.47 | 171.36 | 169.46 | 170.87 | 242,227 | +0.63(+0.37%) |
Jul 12, 2019 | 170.14 | 170.50 | 168.85 | 170.24 | 167,000 | +0.74(+0.44%) |
Jul 11, 2019 | 168.88 | 169.91 | 168.18 | 169.50 | 223,903 | +1.14(+0.68%) |
Jul 10, 2019 | 168.31 | 169.06 | 168.10 | 168.36 | 214,244 | +0.78(+0.47%) |
Jul 09, 2019 | 166.28 | 168.03 | 165.96 | 167.58 | 321,396 | +0.44(+0.26%) |
Jul 08, 2019 | 168.60 | 168.60 | 166.85 | 167.14 | 349,909 | -1.83(-1.08%) |
Jul 05, 2019 | 167.09 | 168.97 | 165.87 | 168.97 | 227,000 | +1.13(+0.67%) |
Jul 03, 2019 | 165.75 | 168.03 | 164.66 | 167.84 | 281,800 | +2.77(+1.68%) |
Jul 02, 2019 | 163.22 | 165.14 | 163.01 | 165.07 | 290,958 | +1.42(+0.87%) |
Jul 01, 2019 | 162.79 | 163.66 | 161.54 | 163.65 | 269,535 | +2.71(+1.68%) |
Jun 28, 2019 | 159.44 | 161.17 | 159.10 | 160.94 | 727,500 | +1.97(+1.24%) |
Jun 27, 2019 | 158.93 | 159.78 | 157.24 | 158.97 | 377,641 | +0.83(+0.52%) |
Jun 26, 2019 | 161.38 | 161.72 | 158.11 | 158.14 | 394,790 | -2.85(-1.77%) |
Jun 25, 2019 | 161.94 | 162.79 | 160.37 | 160.99 | 338,575 | -0.85(-0.53%) |
Jun 24, 2019 | 161.63 | 162.66 | 160.87 | 161.84 | 251,150 | +0.37(+0.23%) |
Jun 21, 2019 | 160.19 | 161.58 | 158.63 | 161.47 | 791,500 | +1.05(+0.65%) |
Jun 20, 2019 | 161.42 | 162.40 | 160.22 | 160.42 | 288,404 | +0.03(+0.02%) |
Jun 19, 2019 | 159.35 | 160.77 | 158.37 | 160.39 | 221,708 | +0.96(+0.60%) |
Jun 18, 2019 | 160.01 | 161.00 | 159.19 | 159.43 | 349,456 | +0.40(+0.25%) |
Jun 17, 2019 | 159.05 | 160.05 | 158.64 | 159.03 | 170,811 | +0.45(+0.28%) |
Jun 14, 2019 | 158.72 | 159.29 | 157.42 | 158.58 | 240,800 | -0.02(-0.01%) |
Jun 13, 2019 | 158.00 | 158.92 | 157.23 | 158.60 | 169,581 | +1.32(+0.84%) |
Jun 12, 2019 | 157.64 | 158.16 | 156.97 | 157.28 | 185,001 | +0.17(+0.11%) |
Jun 11, 2019 | 159.47 | 159.49 | 155.90 | 157.11 | 318,956 | -1.91(-1.20%) |
Jun 10, 2019 | 158.27 | 159.68 | 156.86 | 159.02 | 411,975 | +1.54(+0.98%) |
Jun 07, 2019 | 155.48 | 158.12 | 155.39 | 157.48 | 308,000 | +3.27(+2.12%) |
Jun 06, 2019 | 154.70 | 154.84 | 153.43 | 154.21 | 331,114 | -0.26(-0.17%) |
Jun 05, 2019 | 152.11 | 154.54 | 151.75 | 154.47 | 234,609 | +3.13(+2.07%) |
Jun 04, 2019 | 150.78 | 151.54 | 149.22 | 151.34 | 427,032 | +1.49(+0.99%) |
Jun 03, 2019 | 151.15 | 151.56 | 148.72 | 149.85 | 412,311 | -1.45(-0.96%) |
May 31, 2019 | 151.16 | 152.88 | 150.61 | 151.30 | 306,800 | -1.32(-0.86%) |
May 30, 2019 | 152.07 | 152.91 | 151.78 | 152.62 | 245,423 | +1.06(+0.70%) |
May 29, 2019 | 151.59 | 151.99 | 150.11 | 151.56 | 265,670 | -0.88(-0.58%) |
May 28, 2019 | 154.59 | 155.41 | 152.44 | 152.44 | 433,241 | -1.58(-1.03%) |
May 24, 2019 | 153.83 | 154.89 | 153.43 | 154.02 | 176,600 | +1.30(+0.85%) |
May 23, 2019 | 154.18 | 154.40 | 151.58 | 152.72 | 268,668 | -2.29(-1.48%) |
May 22, 2019 | 153.78 | 155.48 | 153.14 | 155.01 | 196,730 | +0.95(+0.62%) |
May 21, 2019 | 153.78 | 154.50 | 153.03 | 154.06 | 202,281 | +1.61(+1.06%) |
May 20, 2019 | 152.50 | 154.55 | 152.10 | 152.45 | 410,436 | -1.07(-0.70%) |
May 17, 2019 | 153.32 | 155.09 | 153.29 | 153.52 | 264,400 | -1.45(-0.94%) |
May 16, 2019 | 153.09 | 156.59 | 152.90 | 154.97 | 315,222 | +2.40(+1.57%) |
May 15, 2019 | 150.63 | 153.86 | 150.59 | 152.57 | 546,414 | +1.13(+0.75%) |
May 14, 2019 | 150.75 | 152.91 | 150.25 | 151.44 | 408,764 | +1.44(+0.96%) |
May 13, 2019 | 150.50 | 150.80 | 148.17 | 150.00 | 564,712 | -3.86(-2.51%) |
May 10, 2019 | 152.40 | 153.88 | 150.65 | 153.86 | 695,200 | +0.89(+0.58%) |
May 09, 2019 | 151.78 | 153.97 | 151.72 | 152.97 | 502,003 | -0.73(-0.47%) |
May 08, 2019 | 154.43 | 155.20 | 152.47 | 153.70 | 671,171 | -1.49(-0.96%) |
May 07, 2019 | 158.57 | 158.57 | 153.01 | 155.19 | 1,192,658 | -6.30(-3.90%) |
May 06, 2019 | 158.12 | 161.85 | 157.91 | 161.49 | 854,814 | +1.51(+0.94%) |
May 03, 2019 | 159.14 | 160.81 | 158.51 | 159.98 | 273,400 | +2.02(+1.28%) |
May 02, 2019 | 156.23 | 158.82 | 156.21 | 157.96 | 322,254 | +1.48(+0.95%) |
May 01, 2019 | 159.48 | 159.87 | 156.47 | 156.48 | 325,867 | -2.49(-1.57%) |
Apr 30, 2019 | 157.98 | 159.11 | 157.21 | 158.97 | 375,150 | +1.21(+0.77%) |
Apr 29, 2019 | 158.66 | 158.85 | 157.00 | 157.76 | 414,476 | -1.12(-0.70%) |
Apr 26, 2019 | 158.48 | 158.88 | 157.48 | 158.88 | 335,500 | +0.84(+0.53%) |
Apr 25, 2019 | 159.32 | 159.73 | 157.18 | 158.04 | 301,862 | -1.45(-0.91%) |
Apr 24, 2019 | 160.02 | 161.00 | 159.43 | 159.49 | 288,817 | +0.01(+0.01%) |
Apr 23, 2019 | 158.28 | 160.34 | 157.54 | 159.48 | 329,676 | +1.38(+0.87%) |
Apr 22, 2019 | 156.61 | 158.33 | 155.97 | 158.10 | 218,480 | +0.90(+0.57%) |
Apr 18, 2019 | 156.57 | 157.29 | 153.81 | 157.20 | 359,600 | +0.63(+0.40%) |
Apr 17, 2019 | 159.59 | 159.88 | 156.36 | 156.57 | 339,528 | -2.19(-1.38%) |
Apr 16, 2019 | 160.11 | 161.24 | 158.46 | 158.76 | 288,890 | -1.17(-0.73%) |
Apr 15, 2019 | 159.41 | 160.45 | 158.95 | 159.93 | 286,050 | +0.55(+0.35%) |
Apr 12, 2019 | 158.54 | 159.63 | 157.75 | 159.38 | 247,900 | +0.94(+0.59%) |
Apr 11, 2019 | 157.52 | 158.52 | 156.31 | 158.44 | 268,857 | +1.16(+0.74%) |
Apr 10, 2019 | 156.63 | 158.33 | 156.63 | 157.28 | 334,981 | +0.68(+0.43%) |
Apr 09, 2019 | 155.90 | 157.34 | 155.90 | 156.60 | 247,626 | +0.04(+0.03%) |
Apr 08, 2019 | 155.01 | 156.58 | 154.22 | 156.56 | 360,067 | +1.47(+0.95%) |
Apr 05, 2019 | 153.81 | 155.90 | 153.46 | 155.09 | 242,000 | +1.53(+1.00%) |
Apr 04, 2019 | 153.24 | 154.73 | 152.30 | 153.56 | 286,809 | +0.32(+0.21%) |
Apr 03, 2019 | 153.97 | 154.30 | 152.74 | 153.24 | 562,160 | +0.14(+0.09%) |
Apr 02, 2019 | 154.50 | 154.92 | 152.77 | 153.10 | 397,733 | -1.88(-1.21%) |
Apr 01, 2019 | 153.09 | 155.02 | 152.43 | 154.98 | 401,789 | +3.30(+2.18%) |
Mar 29, 2019 | 150.53 | 151.83 | 150.27 | 151.68 | 566,800 | +1.64(+1.09%) |
Mar 28, 2019 | 149.23 | 150.13 | 148.13 | 150.04 | 516,697 | +1.55(+1.04%) |
Mar 27, 2019 | 147.91 | 148.71 | 146.06 | 148.49 | 314,403 | +0.45(+0.30%) |
Mar 26, 2019 | 146.79 | 148.16 | 144.70 | 148.04 | 348,296 | +1.94(+1.33%) |
Mar 25, 2019 | 145.74 | 147.05 | 144.29 | 146.10 | 402,234 | +0.19(+0.13%) |
Mar 22, 2019 | 147.94 | 148.78 | 145.53 | 145.91 | 332,500 | -2.48(-1.67%) |
Mar 21, 2019 | 146.06 | 149.01 | 145.75 | 148.39 | 294,336 | +1.94(+1.32%) |
Mar 20, 2019 | 147.03 | 147.57 | 144.91 | 146.45 | 287,102 | -0.66(-0.45%) |
Mar 19, 2019 | 147.49 | 148.50 | 146.29 | 147.11 | 298,001 | -0.10(-0.07%) |
Mar 18, 2019 | 145.64 | 147.57 | 145.00 | 147.21 | 523,944 | +2.17(+1.50%) |
Mar 15, 2019 | 144.00 | 145.76 | 143.73 | 145.04 | 636,600 | +0.91(+0.63%) |
Mar 14, 2019 | 145.05 | 145.18 | 143.44 | 144.13 | 429,279 | -0.80(-0.55%) |
Mar 13, 2019 | 144.70 | 145.69 | 143.33 | 144.93 | 407,282 | +0.68(+0.47%) |
Mar 12, 2019 | 144.67 | 145.48 | 144.01 | 144.25 | 346,635 | +0.09(+0.06%) |
Mar 11, 2019 | 142.07 | 144.25 | 141.72 | 144.16 | 632,660 | +2.91(+2.06%) |
Mar 08, 2019 | 140.65 | 141.32 | 139.50 | 141.25 | 361,700 | -0.44(-0.31%) |
Mar 07, 2019 | 142.04 | 142.81 | 140.59 | 141.69 | 500,421 | -1.03(-0.72%) |
Mar 06, 2019 | 143.38 | 143.69 | 142.25 | 142.72 | 273,088 | -0.78(-0.54%) |
Mar 05, 2019 | 144.09 | 144.71 | 142.97 | 143.50 | 293,357 | -0.38(-0.26%) |
Mar 04, 2019 | 145.40 | 145.84 | 142.07 | 143.88 | 378,419 | -1.06(-0.73%) |
Mar 01, 2019 | 143.23 | 145.08 | 142.46 | 144.94 | 450,200 | +2.64(+1.86%) |
Feb 28, 2019 | 143.57 | 143.62 | 142.21 | 142.30 | 430,072 | -1.56(-1.08%) |
Feb 27, 2019 | 142.40 | 144.00 | 142.28 | 143.86 | 378,523 | +0.74(+0.52%) |
Feb 26, 2019 | 141.99 | 143.35 | 141.75 | 143.12 | 338,733 | +0.79(+0.56%) |
Feb 25, 2019 | 142.92 | 143.75 | 142.00 | 142.33 | 371,248 | +0.03(+0.02%) |
Feb 22, 2019 | 142.04 | 142.87 | 141.70 | 142.30 | 366,000 | +0.50(+0.35%) |
Feb 21, 2019 | 141.29 | 142.72 | 140.18 | 141.80 | 512,429 | +0.70(+0.50%) |
Feb 20, 2019 | 142.21 | 142.23 | 140.56 | 141.10 | 382,098 | -0.53(-0.37%) |
Feb 19, 2019 | 142.65 | 142.65 | 141.10 | 141.63 | 471,285 | -1.72(-1.20%) |
Feb 15, 2019 | 143.46 | 144.02 | 141.91 | 143.35 | 391,700 | +0.79(+0.55%) |
Feb 14, 2019 | 141.15 | 142.92 | 140.70 | 142.56 | 350,152 | +1.07(+0.76%) |
Feb 13, 2019 | 142.00 | 142.72 | 141.11 | 141.49 | 483,164 | +0.10(+0.07%) |
Feb 12, 2019 | 141.27 | 141.78 | 139.78 | 141.39 | 507,669 | +0.76(+0.54%) |
Feb 11, 2019 | 138.86 | 141.46 | 138.73 | 140.63 | 720,753 | +1.89(+1.36%) |
Feb 08, 2019 | 138.08 | 139.22 | 137.52 | 138.74 | 634,400 | -0.41(-0.29%) |
Feb 07, 2019 | 141.32 | 141.47 | 137.86 | 139.15 | 967,607 | -3.86(-2.70%) |
Feb 06, 2019 | 139.00 | 143.44 | 137.00 | 143.01 | 2,048,185 | +2.01(+1.43%) |
Feb 05, 2019 | 129.12 | 141.49 | 127.07 | 141.00 | 3,795,686 | -2.25(-1.57%) |
Feb 04, 2019 | 138.70 | 143.25 | 137.99 | 143.25 | 1,639,141 | +4.91(+3.55%) |
Feb 01, 2019 | 136.05 | 139.01 | 136.05 | 138.34 | 727,700 | +2.45(+1.80%) |
Jan 31, 2019 | 133.86 | 135.97 | 133.39 | 135.89 | 833,476 | +1.98(+1.48%) |
Jan 30, 2019 | 132.46 | 134.19 | 131.71 | 133.91 | 438,801 | +1.94(+1.47%) |
Jan 29, 2019 | 132.14 | 132.36 | 130.18 | 131.97 | 392,718 | -0.21(-0.16%) |
Jan 28, 2019 | 131.20 | 132.39 | 130.51 | 132.18 | 584,044 | +0.31(+0.24%) |
Jan 25, 2019 | 131.41 | 132.35 | 131.06 | 131.87 | 367,500 | +1.50(+1.15%) |
Jan 24, 2019 | 129.89 | 131.06 | 129.66 | 130.37 | 319,148 | +0.36(+0.28%) |
Jan 23, 2019 | 131.01 | 131.91 | 129.22 | 130.01 | 430,055 | +0.13(+0.10%) |
Jan 22, 2019 | 129.25 | 130.43 | 128.20 | 129.88 | 563,864 | +0.14(+0.11%) |
Jan 18, 2019 | 129.98 | 130.30 | 128.29 | 129.74 | 751,500 | +0.63(+0.49%) |
Jan 17, 2019 | 128.73 | 130.12 | 128.37 | 129.11 | 342,661 | +0.01(+0.01%) |
Jan 16, 2019 | 129.06 | 129.73 | 128.40 | 129.10 | 559,776 | +0.10(+0.08%) |
Jan 15, 2019 | 127.29 | 129.81 | 126.87 | 129.00 | 375,315 | +1.70(+1.34%) |
Jan 14, 2019 | 127.86 | 129.31 | 127.21 | 127.30 | 358,129 | -1.81(-1.40%) |
Jan 11, 2019 | 127.89 | 129.32 | 126.88 | 129.11 | 462,400 | +0.87(+0.68%) |
Jan 10, 2019 | 126.26 | 128.38 | 126.21 | 128.24 | 487,044 | +1.29(+1.02%) |
Jan 09, 2019 | 128.43 | 128.79 | 125.83 | 126.95 | 788,798 | -1.51(-1.18%) |
Jan 08, 2019 | 127.06 | 128.90 | 127.05 | 128.46 | 558,502 | +2.12(+1.68%) |
Jan 07, 2019 | 125.99 | 127.71 | 125.04 | 126.34 | 991,949 | -0.02(-0.02%) |
Jan 04, 2019 | 125.04 | 128.08 | 124.37 | 126.36 | 665,000 | +3.17(+2.57%) |
Jan 03, 2019 | 124.40 | 125.04 | 122.50 | 123.19 | 776,458 | -2.66(-2.11%) |