Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.70 | 134.41 | 130.74 | 134.41 | 20,555 | -2.17(-1.59%) |
Feb 27, 2020 | 139.63 | 141.82 | 136.59 | 136.59 | 15,865 | -4.91(-3.47%) |
Feb 26, 2020 | 143.02 | 144.21 | 141.33 | 141.50 | 19,941 | -0.86(-0.61%) |
Feb 25, 2020 | 145.73 | 145.73 | 141.79 | 142.37 | 12,060 | -2.45(-1.69%) |
Feb 24, 2020 | 145.47 | 146.34 | 144.22 | 144.82 | 9,197 | -3.80(-2.56%) |
Feb 21, 2020 | 148.24 | 148.75 | 147.77 | 148.62 | 3,013 | +0.21(+0.14%) |
Feb 20, 2020 | 148.80 | 148.86 | 147.38 | 148.41 | 9,790 | -0.20(-0.14%) |
Feb 19, 2020 | 149.30 | 149.30 | 148.61 | 148.61 | 3,670 | -0.32(-0.21%) |
Feb 18, 2020 | 149.72 | 149.72 | 148.72 | 148.93 | 5,846 | -0.85(-0.56%) |
Feb 14, 2020 | 150.22 | 150.22 | 149.34 | 149.77 | 3,551 | +0.17(+0.11%) |
Feb 13, 2020 | 150.29 | 150.38 | 149.61 | 149.61 | 21,521 | -1.45(-0.96%) |
Feb 12, 2020 | 152.75 | 152.75 | 151.06 | 151.06 | 5,186 | -1.31(-0.86%) |
Feb 11, 2020 | 153.09 | 153.09 | 152.11 | 152.37 | 3,512 | +0.00(+0.00%) |
Feb 10, 2020 | 151.15 | 152.37 | 151.15 | 152.37 | 22,857 | +1.03(+0.68%) |
Feb 07, 2020 | 152.36 | 152.36 | 151.03 | 151.34 | 2,260 | -1.43(-0.94%) |
Feb 06, 2020 | 153.43 | 153.43 | 152.44 | 152.77 | 5,822 | +0.17(+0.11%) |
Feb 05, 2020 | 152.20 | 153.33 | 151.98 | 152.60 | 22,741 | +0.56(+0.37%) |
Feb 04, 2020 | 151.99 | 152.76 | 151.81 | 152.04 | 25,452 | +1.77(+1.18%) |
Feb 03, 2020 | 149.61 | 150.66 | 149.54 | 150.27 | 139,701 | +2.31(+1.56%) |
Jan 31, 2020 | 149.28 | 149.28 | 147.90 | 147.95 | 5,703 | -1.62(-1.08%) |
Jan 30, 2020 | 149.38 | 149.87 | 148.90 | 149.57 | 4,742 | -0.88(-0.58%) |
Jan 29, 2020 | 150.32 | 151.21 | 150.32 | 150.45 | 3,888 | +0.37(+0.25%) |
Jan 28, 2020 | 149.15 | 150.30 | 149.15 | 150.08 | 9,045 | +1.06(+0.71%) |
Jan 27, 2020 | 147.12 | 149.57 | 146.81 | 149.02 | 7,983 | -0.21(-0.14%) |
Jan 24, 2020 | 151.68 | 151.68 | 149.01 | 149.24 | 7,856 | -2.94(-1.93%) |
Jan 23, 2020 | 151.91 | 152.24 | 151.18 | 152.17 | 6,880 | -0.69(-0.45%) |
Jan 22, 2020 | 152.91 | 153.34 | 152.57 | 152.86 | 15,463 | -0.06(-0.04%) |
Jan 21, 2020 | 152.10 | 153.44 | 152.10 | 152.92 | 20,370 | -0.01(-0.01%) |
Jan 17, 2020 | 153.83 | 153.83 | 152.93 | 152.93 | 7,533 | -0.61(-0.40%) |
Jan 16, 2020 | 153.47 | 153.96 | 152.99 | 153.55 | 48,445 | +0.47(+0.31%) |
Jan 15, 2020 | 152.38 | 153.19 | 152.38 | 153.07 | 7,397 | +1.86(+1.23%) |
Jan 14, 2020 | 148.79 | 151.21 | 148.79 | 151.21 | 3,297 | +2.33(+1.56%) |
Jan 13, 2020 | 148.77 | 148.88 | 147.80 | 148.88 | 7,573 | +0.69(+0.47%) |
Jan 10, 2020 | 147.93 | 148.78 | 147.93 | 148.19 | 6,242 | +0.40(+0.27%) |
Jan 09, 2020 | 146.98 | 148.16 | 146.98 | 147.79 | 7,698 | +0.68(+0.46%) |
Jan 08, 2020 | 147.10 | 147.86 | 146.76 | 147.11 | 8,487 | -0.29(-0.19%) |
Jan 07, 2020 | 147.36 | 147.64 | 146.77 | 147.40 | 17,791 | -0.40(-0.27%) |
Jan 06, 2020 | 146.64 | 147.79 | 146.62 | 147.79 | 5,872 | +0.18(+0.12%) |
Jan 03, 2020 | 147.53 | 148.46 | 146.81 | 147.62 | 1,829 | -1.60(-1.07%) |
Jan 02, 2020 | 149.02 | 149.22 | 147.84 | 149.22 | 7,849 | +0.43(+0.29%) |
Dec 31, 2019 | 147.78 | 148.80 | 147.75 | 148.79 | 6,026 | +0.63(+0.42%) |
Dec 30, 2019 | 149.21 | 149.21 | 148.16 | 148.16 | 4,901 | -1.16(-0.78%) |
Dec 27, 2019 | 149.56 | 149.56 | 149.14 | 149.33 | 8,394 | -0.32(-0.21%) |
Dec 26, 2019 | 149.74 | 150.31 | 149.50 | 149.64 | 4,808 | -0.65(-0.43%) |
Dec 24, 2019 | 150.53 | 150.53 | 149.54 | 150.29 | 3,874 | +0.23(+0.16%) |
Dec 23, 2019 | 149.90 | 150.26 | 149.15 | 150.06 | 6,679 | +0.97(+0.65%) |
Dec 20, 2019 | 147.85 | 149.20 | 147.85 | 149.09 | 10,977 | +1.67(+1.13%) |
Dec 19, 2019 | 146.47 | 147.67 | 146.47 | 147.42 | 93,958 | +1.36(+0.93%) |
Dec 18, 2019 | 145.88 | 146.06 | 145.33 | 146.06 | 18,640 | +0.28(+0.19%) |
Dec 17, 2019 | 145.89 | 145.99 | 145.04 | 145.78 | 30,013 | +0.63(+0.43%) |
Dec 16, 2019 | 144.89 | 145.66 | 144.89 | 145.15 | 194,527 | +1.29(+0.89%) |
Dec 13, 2019 | 144.03 | 144.61 | 143.18 | 143.86 | 16,520 | +0.06(+0.04%) |
Dec 12, 2019 | 142.77 | 144.06 | 142.77 | 143.80 | 7,299 | +1.39(+0.98%) |
Dec 11, 2019 | 142.98 | 143.13 | 142.41 | 142.41 | 7,694 | -0.05(-0.03%) |
Dec 10, 2019 | 142.16 | 142.62 | 141.93 | 142.46 | 8,390 | +0.50(+0.35%) |
Dec 09, 2019 | 142.16 | 142.39 | 141.77 | 141.96 | 13,056 | +0.17(+0.12%) |
Dec 06, 2019 | 142.06 | 142.48 | 141.79 | 141.79 | 16,089 | +0.86(+0.61%) |
Dec 05, 2019 | 141.41 | 141.41 | 140.21 | 140.93 | 6,834 | -0.34(-0.24%) |
Dec 04, 2019 | 140.56 | 141.53 | 140.13 | 141.28 | 21,764 | +1.57(+1.13%) |
Dec 03, 2019 | 139.10 | 139.74 | 138.57 | 139.70 | 12,129 | -0.01(-0.01%) |
Dec 02, 2019 | 140.77 | 140.77 | 139.49 | 139.71 | 23,974 | -0.43(-0.31%) |
Nov 29, 2019 | 139.83 | 140.53 | 139.83 | 140.15 | 25,915 | -0.20(-0.14%) |
Nov 27, 2019 | 139.28 | 140.61 | 139.28 | 140.34 | 29,586 | +0.96(+0.69%) |
Nov 26, 2019 | 138.54 | 139.53 | 138.54 | 139.38 | 5,715 | +0.55(+0.40%) |
Nov 25, 2019 | 137.74 | 139.02 | 137.74 | 138.82 | 10,144 | +1.11(+0.81%) |
Nov 22, 2019 | 137.25 | 137.86 | 137.16 | 137.71 | 7,450 | +1.10(+0.81%) |
Nov 21, 2019 | 136.31 | 136.87 | 136.14 | 136.61 | 3,238 | +0.54(+0.39%) |
Nov 20, 2019 | 135.59 | 136.64 | 135.59 | 136.07 | 3,563 | +0.36(+0.27%) |
Nov 19, 2019 | 135.24 | 135.90 | 135.24 | 135.71 | 4,856 | +0.83(+0.62%) |
Nov 18, 2019 | 134.92 | 135.19 | 134.64 | 134.88 | 33,622 | -0.43(-0.32%) |
Nov 15, 2019 | 133.78 | 135.39 | 133.46 | 135.31 | 21,811 | +2.13(+1.60%) |
Nov 14, 2019 | 133.29 | 133.31 | 132.60 | 133.18 | 5,808 | -0.40(-0.30%) |
Nov 13, 2019 | 132.89 | 133.90 | 132.89 | 133.57 | 3,187 | +0.23(+0.18%) |
Nov 12, 2019 | 133.70 | 134.55 | 133.34 | 133.34 | 6,266 | -0.25(-0.19%) |
Nov 11, 2019 | 133.37 | 133.59 | 133.23 | 133.59 | 9,186 | -0.60(-0.45%) |
Nov 08, 2019 | 132.62 | 134.19 | 132.62 | 134.19 | 4,859 | +1.32(+1.00%) |
Nov 07, 2019 | 133.17 | 133.68 | 132.66 | 132.87 | 7,341 | +0.01(+0.01%) |
Nov 06, 2019 | 133.49 | 133.49 | 132.74 | 132.86 | 5,057 | -0.67(-0.50%) |
Nov 05, 2019 | 134.77 | 134.77 | 133.52 | 133.53 | 7,085 | -1.29(-0.95%) |
Nov 04, 2019 | 136.15 | 136.15 | 134.81 | 134.81 | 4,787 | -0.64(-0.47%) |
Nov 01, 2019 | 135.69 | 136.23 | 135.43 | 135.45 | 4,427 | +0.26(+0.19%) |
Oct 31, 2019 | 135.03 | 135.24 | 134.64 | 135.19 | 19,339 | -0.15(-0.11%) |
Oct 30, 2019 | 134.90 | 135.39 | 134.32 | 135.34 | 8,934 | -0.07(-0.05%) |
Oct 29, 2019 | 133.34 | 135.41 | 133.10 | 135.41 | 10,078 | +2.76(+2.08%) |
Oct 28, 2019 | 132.78 | 132.85 | 131.90 | 132.65 | 5,943 | +1.07(+0.81%) |
Oct 25, 2019 | 130.19 | 131.88 | 130.19 | 131.58 | 2,375 | +0.96(+0.73%) |
Oct 24, 2019 | 131.65 | 131.84 | 130.40 | 130.62 | 2,738 | -0.73(-0.55%) |
Oct 23, 2019 | 130.48 | 131.35 | 130.18 | 131.35 | 12,064 | +0.93(+0.71%) |
Oct 22, 2019 | 131.11 | 131.16 | 130.41 | 130.42 | 7,682 | -0.80(-0.61%) |
Oct 21, 2019 | 131.01 | 131.87 | 130.73 | 131.22 | 6,196 | +0.13(+0.10%) |
Oct 18, 2019 | 132.09 | 132.24 | 131.08 | 131.09 | 11,445 | -1.94(-1.46%) |
Oct 17, 2019 | 133.20 | 133.46 | 133.03 | 133.03 | 3,326 | +0.62(+0.47%) |
Oct 16, 2019 | 132.25 | 133.26 | 132.25 | 132.41 | 15,364 | +0.50(+0.38%) |
Oct 15, 2019 | 130.68 | 132.33 | 130.68 | 131.90 | 208,916 | +2.44(+1.89%) |
Oct 14, 2019 | 129.39 | 130.00 | 129.39 | 129.46 | 4,912 | -0.31(-0.24%) |
Oct 11, 2019 | 129.18 | 130.63 | 129.18 | 129.76 | 20,624 | +1.91(+1.49%) |
Oct 10, 2019 | 127.55 | 128.30 | 127.55 | 127.86 | 6,793 | +0.00(+0.00%) |
Oct 09, 2019 | 127.55 | 128.16 | 127.55 | 127.86 | 8,212 | -0.21(-0.17%) |
Oct 08, 2019 | 128.85 | 129.26 | 128.06 | 128.07 | 4,846 | -1.95(-1.50%) |
Oct 07, 2019 | 129.72 | 130.63 | 129.72 | 130.02 | 18,412 | -0.41(-0.32%) |
Oct 04, 2019 | 128.68 | 130.43 | 128.68 | 130.43 | 4,643 | +1.87(+1.46%) |
Oct 03, 2019 | 127.00 | 128.56 | 127.00 | 128.56 | 2,823 | +1.36(+1.07%) |
Oct 02, 2019 | 127.30 | 127.41 | 126.56 | 127.20 | 37,502 | -1.53(-1.19%) |
Oct 01, 2019 | 129.88 | 130.47 | 128.32 | 128.73 | 123,910 | -0.79(-0.61%) |
Sep 30, 2019 | 129.14 | 130.13 | 129.14 | 129.52 | 5,095 | +0.70(+0.54%) |
Sep 27, 2019 | 129.87 | 130.09 | 128.82 | 128.82 | 114,998 | -0.85(-0.65%) |
Sep 26, 2019 | 130.82 | 130.82 | 129.13 | 129.67 | 214,024 | -1.09(-0.83%) |
Sep 25, 2019 | 130.96 | 131.45 | 130.61 | 130.76 | 47,208 | -0.45(-0.34%) |
Sep 24, 2019 | 132.72 | 132.72 | 131.08 | 131.21 | 6,771 | -1.33(-1.00%) |
Sep 23, 2019 | 132.67 | 133.02 | 132.41 | 132.53 | 6,842 | -0.69(-0.52%) |
Sep 20, 2019 | 133.29 | 133.29 | 132.99 | 133.22 | 2,277 | +1.38(+1.05%) |
Sep 19, 2019 | 131.80 | 132.92 | 131.76 | 131.84 | 6,653 | -0.08(-0.06%) |
Sep 18, 2019 | 132.13 | 132.13 | 131.26 | 131.92 | 3,600 | -0.27(-0.21%) |
Sep 17, 2019 | 132.04 | 132.31 | 131.92 | 132.19 | 3,991 | -0.24(-0.18%) |
Sep 16, 2019 | 131.61 | 132.79 | 131.54 | 132.43 | 4,275 | -0.15(-0.11%) |
Sep 13, 2019 | 133.41 | 134.14 | 132.40 | 132.58 | 130,471 | -0.70(-0.53%) |
Sep 12, 2019 | 133.86 | 133.86 | 132.69 | 133.28 | 74,360 | -0.26(-0.19%) |
Sep 11, 2019 | 132.23 | 133.59 | 132.23 | 133.54 | 15,231 | +1.76(+1.34%) |
Sep 10, 2019 | 129.04 | 131.78 | 128.98 | 131.78 | 33,371 | +1.96(+1.51%) |
Sep 09, 2019 | 130.57 | 130.57 | 128.97 | 129.82 | 3,768 | -0.49(-0.37%) |
Sep 06, 2019 | 129.85 | 130.61 | 129.81 | 130.30 | 6,615 | +0.52(+0.40%) |
Sep 05, 2019 | 129.69 | 129.90 | 129.10 | 129.79 | 117,566 | +1.15(+0.90%) |
Sep 04, 2019 | 129.22 | 129.22 | 128.27 | 128.63 | 4,507 | +0.06(+0.05%) |
Sep 03, 2019 | 127.84 | 128.97 | 127.84 | 128.57 | 8,043 | +0.17(+0.14%) |
Aug 30, 2019 | 129.20 | 129.27 | 128.16 | 128.39 | 8,025 | -0.17(-0.14%) |
Aug 29, 2019 | 128.73 | 128.73 | 128.12 | 128.57 | 4,752 | +0.92(+0.72%) |
Aug 28, 2019 | 126.44 | 127.76 | 126.44 | 127.65 | 11,542 | +0.76(+0.60%) |
Aug 27, 2019 | 128.97 | 129.29 | 126.89 | 126.89 | 25,405 | -1.09(-0.85%) |
Aug 26, 2019 | 127.74 | 127.98 | 127.30 | 127.98 | 3,547 | +1.35(+1.06%) |
Aug 23, 2019 | 129.71 | 129.71 | 126.16 | 126.63 | 4,229 | -3.11(-2.39%) |
Aug 22, 2019 | 130.47 | 130.55 | 129.25 | 129.74 | 10,116 | -0.28(-0.21%) |
Aug 21, 2019 | 130.51 | 130.51 | 129.73 | 130.02 | 8,366 | +0.66(+0.51%) |
Aug 20, 2019 | 130.40 | 130.54 | 129.36 | 129.36 | 4,619 | -1.47(-1.12%) |
Aug 19, 2019 | 130.09 | 131.21 | 129.94 | 130.83 | 23,105 | +1.70(+1.31%) |
Aug 16, 2019 | 128.32 | 129.19 | 128.32 | 129.13 | 7,266 | +1.61(+1.26%) |
Aug 15, 2019 | 128.32 | 128.32 | 127.10 | 127.53 | 5,611 | +0.01(+0.01%) |
Aug 14, 2019 | 130.22 | 130.22 | 127.52 | 127.52 | 22,540 | -3.73(-2.85%) |
Aug 13, 2019 | 130.66 | 132.02 | 130.66 | 131.25 | 9,642 | +1.01(+0.77%) |
Aug 12, 2019 | 131.56 | 131.56 | 130.05 | 130.25 | 5,240 | -1.73(-1.31%) |
Aug 09, 2019 | 132.22 | 132.42 | 131.55 | 131.98 | 6,507 | -0.24(-0.18%) |
Aug 08, 2019 | 131.41 | 132.22 | 130.92 | 132.22 | 8,801 | +1.56(+1.19%) |
Aug 07, 2019 | 130.13 | 131.08 | 130.09 | 130.66 | 4,552 | -0.25(-0.19%) |
Aug 06, 2019 | 130.76 | 130.91 | 129.72 | 130.91 | 3,551 | +1.09(+0.84%) |
Aug 05, 2019 | 131.61 | 131.61 | 128.73 | 129.82 | 8,100 | -2.74(-2.07%) |
Aug 02, 2019 | 132.94 | 132.94 | 132.12 | 132.56 | 2,819 | -0.44(-0.33%) |
Aug 01, 2019 | 133.24 | 134.18 | 132.55 | 133.00 | 9,419 | -0.20(-0.15%) |
Jul 31, 2019 | 134.68 | 134.80 | 132.79 | 133.21 | 3,730 | -1.09(-0.81%) |
Jul 30, 2019 | 134.08 | 134.29 | 133.90 | 134.29 | 2,141 | -1.27(-0.93%) |
Jul 29, 2019 | 135.54 | 135.88 | 135.35 | 135.56 | 6,416 | +0.11(+0.08%) |
Jul 26, 2019 | 134.62 | 135.54 | 134.62 | 135.45 | 66,157 | +1.05(+0.78%) |
Jul 25, 2019 | 134.84 | 135.37 | 134.39 | 134.39 | 5,901 | -0.56(-0.42%) |
Jul 24, 2019 | 134.18 | 134.96 | 133.94 | 134.96 | 2,851 | +0.58(+0.43%) |
Jul 23, 2019 | 133.92 | 134.53 | 133.92 | 134.38 | 14,039 | +0.61(+0.45%) |
Jul 22, 2019 | 134.36 | 134.36 | 133.38 | 133.77 | 4,884 | -0.50(-0.37%) |
Jul 19, 2019 | 135.42 | 135.42 | 134.27 | 134.27 | 4,229 | -1.06(-0.79%) |
Jul 18, 2019 | 134.76 | 135.35 | 134.76 | 135.33 | 2,620 | +0.60(+0.44%) |
Jul 17, 2019 | 135.64 | 135.64 | 134.73 | 134.73 | 4,440 | -0.57(-0.42%) |
Jul 16, 2019 | 135.35 | 135.66 | 135.21 | 135.30 | 53,402 | -0.62(-0.46%) |
Jul 15, 2019 | 135.41 | 136.01 | 135.11 | 135.93 | 3,913 | +0.39(+0.29%) |
Jul 12, 2019 | 135.96 | 136.37 | 134.60 | 135.53 | 67,242 | -2.06(-1.49%) |
Jul 11, 2019 | 139.21 | 139.21 | 136.56 | 137.59 | 187,552 | -2.09(-1.50%) |
Jul 10, 2019 | 139.44 | 139.83 | 138.78 | 139.68 | 7,251 | +0.04(+0.03%) |
Jul 09, 2019 | 138.31 | 139.85 | 138.31 | 139.64 | 8,707 | +1.00(+0.72%) |
Jul 08, 2019 | 139.45 | 139.45 | 137.96 | 138.65 | 8,626 | -1.41(-1.01%) |
Jul 05, 2019 | 141.64 | 141.72 | 140.06 | 140.06 | 4,772 | -1.84(-1.30%) |
Jul 03, 2019 | 141.51 | 141.90 | 140.84 | 141.90 | 1,952 | +1.30(+0.92%) |
Jul 02, 2019 | 140.13 | 140.61 | 139.99 | 140.60 | 4,620 | +0.38(+0.27%) |
Jul 01, 2019 | 139.96 | 140.34 | 139.72 | 140.22 | 6,104 | +1.16(+0.83%) |
Jun 28, 2019 | 138.75 | 139.15 | 138.46 | 139.06 | 5,314 | +0.24(+0.17%) |
Jun 27, 2019 | 138.01 | 138.93 | 138.01 | 138.82 | 18,614 | +1.29(+0.94%) |
Jun 26, 2019 | 137.63 | 138.41 | 137.38 | 137.53 | 6,123 | -1.57(-1.13%) |
Jun 25, 2019 | 138.18 | 140.03 | 138.18 | 139.10 | 12,672 | +2.56(+1.88%) |
Jun 24, 2019 | 136.71 | 136.71 | 136.22 | 136.53 | 4,388 | -0.70(-0.51%) |
Jun 21, 2019 | 137.24 | 137.69 | 135.92 | 137.24 | 9,110 | +0.00(+0.00%) |
Jun 20, 2019 | 137.56 | 138.31 | 136.96 | 137.23 | 9,121 | +0.60(+0.44%) |
Jun 19, 2019 | 135.71 | 136.74 | 135.71 | 136.64 | 17,845 | +1.23(+0.91%) |
Jun 18, 2019 | 134.21 | 135.65 | 134.21 | 135.41 | 5,047 | +1.54(+1.15%) |
Jun 17, 2019 | 132.90 | 134.01 | 132.90 | 133.86 | 6,442 | +0.67(+0.51%) |
Jun 14, 2019 | 133.59 | 134.19 | 133.19 | 133.19 | 6,749 | -1.01(-0.75%) |
Jun 13, 2019 | 134.78 | 134.78 | 133.60 | 134.19 | 16,368 | -0.40(-0.30%) |
Jun 12, 2019 | 133.97 | 134.75 | 133.75 | 134.60 | 10,474 | +1.11(+0.83%) |
Jun 11, 2019 | 134.67 | 134.72 | 133.31 | 133.49 | 4,575 | -0.86(-0.64%) |
Jun 10, 2019 | 135.01 | 135.01 | 134.23 | 134.34 | 8,856 | -0.38(-0.29%) |
Jun 07, 2019 | 134.03 | 135.06 | 134.03 | 134.73 | 21,227 | +1.34(+1.00%) |
Jun 06, 2019 | 133.70 | 134.05 | 133.33 | 133.39 | 21,871 | -0.16(-0.12%) |
Jun 05, 2019 | 134.31 | 134.31 | 133.31 | 133.55 | 2,640 | +0.03(+0.02%) |
Jun 04, 2019 | 131.71 | 133.52 | 131.71 | 133.52 | 5,094 | +2.68(+2.05%) |
Jun 03, 2019 | 130.15 | 131.27 | 130.15 | 130.84 | 2,649 | +1.19(+0.92%) |
May 31, 2019 | 129.63 | 130.41 | 129.16 | 129.65 | 3,374 | -1.09(-0.83%) |
May 30, 2019 | 131.34 | 131.34 | 130.33 | 130.74 | 4,649 | -0.71(-0.54%) |
May 29, 2019 | 131.83 | 131.83 | 129.91 | 131.45 | 20,170 | -1.91(-1.43%) |
May 28, 2019 | 135.31 | 135.54 | 133.19 | 133.36 | 4,683 | -1.84(-1.36%) |
May 24, 2019 | 136.21 | 136.21 | 135.02 | 135.20 | 2,612 | +0.23(+0.17%) |
May 23, 2019 | 135.12 | 135.12 | 134.23 | 134.97 | 3,250 | -1.01(-0.74%) |
May 22, 2019 | 135.52 | 136.12 | 134.68 | 135.98 | 4,730 | +0.33(+0.24%) |
May 21, 2019 | 135.35 | 135.81 | 135.16 | 135.65 | 6,263 | +0.63(+0.46%) |
May 20, 2019 | 135.29 | 135.29 | 134.57 | 135.03 | 2,945 | -0.66(-0.48%) |
May 17, 2019 | 135.24 | 136.70 | 135.23 | 135.68 | 6,204 | -0.51(-0.38%) |
May 16, 2019 | 136.43 | 137.19 | 136.02 | 136.20 | 6,380 | +1.29(+0.96%) |
May 15, 2019 | 133.64 | 135.13 | 133.10 | 134.90 | 19,728 | +0.62(+0.46%) |
May 14, 2019 | 134.60 | 134.95 | 134.09 | 134.29 | 9,259 | +0.56(+0.42%) |
May 13, 2019 | 134.65 | 135.10 | 133.20 | 133.72 | 5,159 | -3.37(-2.46%) |
May 10, 2019 | 135.56 | 137.33 | 135.01 | 137.09 | 7,184 | -0.22(-0.16%) |
May 09, 2019 | 135.88 | 137.42 | 135.73 | 137.31 | 4,014 | +0.44(+0.32%) |
May 08, 2019 | 135.59 | 137.19 | 135.59 | 136.87 | 5,344 | +1.21(+0.89%) |
May 07, 2019 | 138.88 | 138.88 | 134.94 | 135.66 | 6,300 | -4.81(-3.42%) |
May 06, 2019 | 137.58 | 140.71 | 137.58 | 140.46 | 5,851 | +0.80(+0.57%) |
May 03, 2019 | 138.49 | 139.66 | 138.47 | 139.66 | 5,333 | +1.73(+1.25%) |
May 02, 2019 | 137.15 | 137.93 | 136.57 | 137.93 | 7,183 | +0.53(+0.38%) |
May 01, 2019 | 136.39 | 138.37 | 136.32 | 137.41 | 11,376 | +0.17(+0.12%) |
Apr 30, 2019 | 137.19 | 137.36 | 136.37 | 137.24 | 9,668 | -0.08(-0.06%) |
Apr 29, 2019 | 137.16 | 137.80 | 137.15 | 137.31 | 11,702 | +0.15(+0.11%) |
Apr 26, 2019 | 135.84 | 137.20 | 135.84 | 137.16 | 3,374 | +1.11(+0.81%) |
Apr 25, 2019 | 134.87 | 136.05 | 134.32 | 136.05 | 6,332 | +1.00(+0.74%) |
Apr 24, 2019 | 135.73 | 135.73 | 134.71 | 135.06 | 6,374 | -0.44(-0.33%) |
Apr 23, 2019 | 133.35 | 135.86 | 133.35 | 135.50 | 7,147 | +2.05(+1.54%) |
Apr 22, 2019 | 132.94 | 134.12 | 132.69 | 133.45 | 11,551 | -0.17(-0.13%) |
Apr 18, 2019 | 134.13 | 134.52 | 131.47 | 133.62 | 26,887 | -0.56(-0.42%) |
Apr 17, 2019 | 137.54 | 137.54 | 133.30 | 134.18 | 10,470 | -2.87(-2.10%) |
Apr 16, 2019 | 138.98 | 139.47 | 136.99 | 137.05 | 32,774 | -1.33(-0.96%) |
Apr 15, 2019 | 137.89 | 138.38 | 137.74 | 138.38 | 6,739 | +0.57(+0.41%) |
Apr 12, 2019 | 139.04 | 139.04 | 137.57 | 137.81 | 12,409 | -0.97(-0.70%) |
Apr 11, 2019 | 140.28 | 140.86 | 138.36 | 138.78 | 24,266 | -1.22(-0.87%) |
Apr 10, 2019 | 140.34 | 140.47 | 139.95 | 140.00 | 3,264 | -0.07(-0.05%) |
Apr 09, 2019 | 141.05 | 141.05 | 140.06 | 140.07 | 3,206 | -1.99(-1.40%) |
Apr 08, 2019 | 142.07 | 142.13 | 141.76 | 142.07 | 4,789 | +0.12(+0.09%) |
Apr 05, 2019 | 141.84 | 142.53 | 141.84 | 141.94 | 4,680 | +0.81(+0.57%) |
Apr 04, 2019 | 141.01 | 141.32 | 140.41 | 141.14 | 8,668 | +0.01(+0.01%) |
Apr 03, 2019 | 141.65 | 141.74 | 140.60 | 141.13 | 12,052 | -0.18(-0.13%) |
Apr 02, 2019 | 141.77 | 141.87 | 141.31 | 141.31 | 10,593 | -0.43(-0.30%) |
Apr 01, 2019 | 142.49 | 142.49 | 141.75 | 141.75 | 3,928 | +0.29(+0.21%) |
Mar 29, 2019 | 140.60 | 141.47 | 140.60 | 141.45 | 8,817 | +0.85(+0.60%) |
Mar 28, 2019 | 140.51 | 140.90 | 139.96 | 140.60 | 26,233 | +0.64(+0.46%) |
Mar 27, 2019 | 140.82 | 141.33 | 139.29 | 139.96 | 15,076 | -0.75(-0.53%) |
Mar 26, 2019 | 140.39 | 141.60 | 140.39 | 140.72 | 6,712 | +1.25(+0.90%) |
Mar 25, 2019 | 139.86 | 140.09 | 139.11 | 139.47 | 10,593 | -0.61(-0.43%) |
Mar 22, 2019 | 141.83 | 141.83 | 140.08 | 140.08 | 9,797 | -2.52(-1.77%) |
Mar 21, 2019 | 140.97 | 143.21 | 140.97 | 142.59 | 6,461 | +0.98(+0.69%) |
Mar 20, 2019 | 141.86 | 142.45 | 140.90 | 141.61 | 7,086 | -0.54(-0.38%) |
Mar 19, 2019 | 141.13 | 142.52 | 141.13 | 142.16 | 15,082 | +1.26(+0.90%) |
Mar 18, 2019 | 140.91 | 141.36 | 140.51 | 140.90 | 12,699 | +0.73(+0.52%) |
Mar 15, 2019 | 140.13 | 140.44 | 139.37 | 140.16 | 15,950 | +0.20(+0.14%) |
Mar 14, 2019 | 140.85 | 140.93 | 139.91 | 139.96 | 12,239 | -1.12(-0.80%) |
Mar 13, 2019 | 140.52 | 141.43 | 140.32 | 141.09 | 12,495 | +1.14(+0.82%) |
Mar 12, 2019 | 139.51 | 140.70 | 139.51 | 139.94 | 2,952 | +0.94(+0.68%) |
Mar 11, 2019 | 138.02 | 139.09 | 137.80 | 139.00 | 4,645 | +0.99(+0.72%) |
Mar 08, 2019 | 137.81 | 138.01 | 136.66 | 138.01 | 2,949 | -0.56(-0.41%) |
Mar 07, 2019 | 139.25 | 139.26 | 137.92 | 138.58 | 5,210 | -0.66(-0.48%) |
Mar 06, 2019 | 142.75 | 142.79 | 139.04 | 139.24 | 8,953 | -3.55(-2.48%) |
Mar 05, 2019 | 143.03 | 143.63 | 142.52 | 142.79 | 3,458 | -0.24(-0.17%) |
Mar 04, 2019 | 144.57 | 145.14 | 141.71 | 143.03 | 6,113 | -0.93(-0.65%) |