Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 155.28 | 155.90 | 154.75 | 155.24 | 776,776 | -0.64(-0.41%) |
Nov 27, 2019 | 156.17 | 156.26 | 155.41 | 155.88 | 1,202,842 | -0.13(-0.08%) |
Nov 26, 2019 | 154.72 | 156.28 | 154.67 | 156.00 | 2,223,340 | +1.29(+0.83%) |
Nov 25, 2019 | 154.78 | 155.39 | 154.33 | 154.71 | 1,385,610 | +0.50(+0.32%) |
Nov 22, 2019 | 155.55 | 155.90 | 153.69 | 154.21 | 1,407,019 | -0.19(-0.12%) |
Nov 21, 2019 | 154.74 | 155.21 | 153.76 | 154.41 | 1,303,421 | -0.66(-0.42%) |
Nov 20, 2019 | 155.02 | 155.97 | 153.62 | 155.06 | 1,415,755 | -0.46(-0.30%) |
Nov 19, 2019 | 155.90 | 157.01 | 155.36 | 155.52 | 1,412,571 | +0.33(+0.21%) |
Nov 18, 2019 | 155.11 | 155.74 | 154.53 | 155.20 | 1,589,131 | -0.40(-0.26%) |
Nov 15, 2019 | 155.61 | 155.61 | 153.69 | 155.60 | 1,772,470 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.97 | 152.52 | 154.66 | 2,604,915 | +1.06(+0.69%) |
Nov 13, 2019 | 151.79 | 154.10 | 151.32 | 153.60 | 2,581,743 | +2.38(+1.57%) |
Nov 12, 2019 | 149.22 | 151.34 | 148.86 | 151.22 | 2,114,027 | +2.67(+1.80%) |
Nov 11, 2019 | 147.26 | 149.01 | 146.93 | 148.55 | 1,559,803 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.24 | 146.51 | 147.92 | 1,966,417 | +0.57(+0.39%) |
Nov 07, 2019 | 145.93 | 148.70 | 145.33 | 147.35 | 2,383,733 | +2.22(+1.53%) |
Nov 06, 2019 | 143.51 | 145.61 | 143.03 | 145.13 | 2,357,343 | +2.41(+1.69%) |
Nov 05, 2019 | 146.67 | 147.02 | 142.62 | 142.72 | 4,317,172 | -4.43(-3.01%) |
Nov 04, 2019 | 149.27 | 149.63 | 147.00 | 147.15 | 2,787,885 | -1.00(-0.67%) |
Nov 01, 2019 | 148.53 | 148.85 | 147.38 | 148.15 | 1,513,508 | +0.68(+0.46%) |
Oct 31, 2019 | 148.55 | 149.45 | 146.06 | 147.47 | 7,163,016 | -1.75(-1.17%) |
Oct 30, 2019 | 144.35 | 149.38 | 143.86 | 149.22 | 3,166,369 | +1.20(+0.81%) |
Oct 29, 2019 | 147.83 | 149.40 | 147.68 | 148.01 | 1,713,078 | +0.32(+0.22%) |
Oct 28, 2019 | 147.79 | 148.10 | 146.29 | 147.70 | 1,516,463 | +0.47(+0.32%) |
Oct 25, 2019 | 147.27 | 148.50 | 146.87 | 147.22 | 2,420,095 | -0.53(-0.36%) |
Oct 24, 2019 | 146.31 | 147.84 | 145.53 | 147.75 | 1,210,856 | +2.27(+1.56%) |
Oct 23, 2019 | 144.78 | 146.13 | 144.62 | 145.48 | 1,899,428 | +0.50(+0.34%) |
Oct 22, 2019 | 147.58 | 148.43 | 144.95 | 144.98 | 1,469,728 | -2.31(-1.57%) |
Oct 21, 2019 | 149.15 | 149.52 | 146.62 | 147.29 | 1,899,525 | -1.37(-0.92%) |
Oct 18, 2019 | 149.38 | 149.48 | 148.10 | 148.66 | 1,828,025 | -0.26(-0.18%) |
Oct 17, 2019 | 149.57 | 150.17 | 148.72 | 148.92 | 1,200,958 | -0.30(-0.20%) |
Oct 16, 2019 | 148.84 | 149.49 | 147.31 | 149.22 | 1,831,833 | +0.04(+0.02%) |
Oct 15, 2019 | 147.75 | 149.49 | 147.71 | 149.19 | 1,491,464 | +1.51(+1.02%) |
Oct 14, 2019 | 147.85 | 148.91 | 147.37 | 147.68 | 1,416,942 | -0.06(-0.04%) |
Oct 11, 2019 | 147.63 | 148.93 | 146.35 | 147.73 | 2,193,806 | +1.64(+1.12%) |
Oct 10, 2019 | 143.56 | 146.32 | 143.50 | 146.10 | 1,757,479 | +2.06(+1.43%) |
Oct 09, 2019 | 143.30 | 144.48 | 142.35 | 144.04 | 1,824,630 | +1.94(+1.37%) |
Oct 08, 2019 | 143.22 | 143.94 | 141.66 | 142.10 | 1,685,086 | -2.34(-1.62%) |
Oct 07, 2019 | 144.49 | 145.27 | 143.61 | 144.43 | 1,140,046 | -0.25(-0.18%) |
Oct 04, 2019 | 143.74 | 144.91 | 143.53 | 144.69 | 1,499,757 | +1.48(+1.03%) |
Oct 03, 2019 | 142.13 | 143.26 | 139.73 | 143.21 | 1,834,823 | +0.84(+0.59%) |
Oct 02, 2019 | 144.51 | 144.75 | 141.33 | 142.37 | 3,030,844 | -3.46(-2.37%) |
Oct 01, 2019 | 147.54 | 148.12 | 145.51 | 145.83 | 1,992,929 | -0.90(-0.61%) |
Sep 30, 2019 | 146.12 | 147.35 | 146.12 | 146.73 | 1,662,716 | +0.90(+0.62%) |
Sep 27, 2019 | 148.89 | 149.05 | 144.48 | 145.83 | 2,274,333 | -2.58(-1.74%) |
Sep 26, 2019 | 147.48 | 149.03 | 146.99 | 148.41 | 2,322,942 | +1.45(+0.98%) |
Sep 25, 2019 | 145.51 | 147.22 | 144.37 | 146.97 | 2,608,564 | +1.50(+1.03%) |
Sep 24, 2019 | 145.55 | 147.66 | 144.32 | 145.47 | 3,112,085 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.02 | 144.08 | 145.17 | 2,007,538 | +0.36(+0.25%) |
Sep 20, 2019 | 144.73 | 146.18 | 144.31 | 144.81 | 2,942,640 | -0.04(-0.03%) |
Sep 19, 2019 | 144.78 | 145.42 | 144.09 | 144.85 | 2,042,740 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.41 | 141.84 | 143.41 | 1,894,945 | -0.96(-0.67%) |
Sep 17, 2019 | 143.99 | 144.75 | 143.26 | 144.38 | 2,892,388 | +0.60(+0.42%) |
Sep 16, 2019 | 144.44 | 145.21 | 143.40 | 143.78 | 2,670,966 | -1.43(-0.98%) |
Sep 13, 2019 | 146.39 | 146.89 | 144.49 | 145.21 | 2,097,768 | -0.61(-0.42%) |
Sep 12, 2019 | 146.50 | 147.98 | 145.58 | 145.81 | 2,430,351 | +0.06(+0.04%) |
Sep 11, 2019 | 147.57 | 149.18 | 145.09 | 145.76 | 2,939,833 | -2.89(-1.94%) |
Sep 10, 2019 | 151.01 | 151.99 | 146.19 | 148.65 | 2,222,277 | -3.37(-2.21%) |
Sep 09, 2019 | 157.00 | 157.11 | 151.18 | 152.01 | 1,846,386 | -4.70(-3.00%) |
Sep 06, 2019 | 157.16 | 157.84 | 156.51 | 156.72 | 5,379,427 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.98 | 154.50 | 156.73 | 1,926,535 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.86 | 152.42 | 153.51 | 1,503,345 | +2.26(+1.49%) |
Sep 03, 2019 | 151.74 | 153.32 | 150.70 | 151.25 | 1,689,428 | -2.38(-1.55%) |
Aug 30, 2019 | 154.42 | 154.61 | 152.90 | 153.63 | 1,753,564 | +0.36(+0.24%) |
Aug 29, 2019 | 153.15 | 154.51 | 152.65 | 153.27 | 1,312,011 | +2.01(+1.33%) |
Aug 28, 2019 | 150.11 | 151.50 | 149.00 | 151.26 | 1,693,809 | +0.33(+0.22%) |
Aug 27, 2019 | 152.09 | 152.09 | 150.23 | 150.93 | 1,763,518 | +0.04(+0.02%) |
Aug 26, 2019 | 150.74 | 151.04 | 149.24 | 150.89 | 1,323,796 | +1.82(+1.22%) |
Aug 23, 2019 | 152.92 | 153.93 | 148.52 | 149.07 | 1,862,789 | -4.28(-2.79%) |
Aug 22, 2019 | 153.37 | 154.41 | 151.32 | 153.35 | 1,298,278 | -0.14(-0.09%) |
Aug 21, 2019 | 152.77 | 153.49 | 152.35 | 153.49 | 1,365,401 | +1.64(+1.08%) |
Aug 20, 2019 | 152.50 | 153.59 | 151.64 | 151.86 | 1,264,052 | -0.98(-0.64%) |
Aug 19, 2019 | 152.90 | 153.21 | 151.56 | 152.83 | 1,243,652 | +1.75(+1.16%) |
Aug 16, 2019 | 150.90 | 152.02 | 150.54 | 151.08 | 1,613,496 | +1.76(+1.18%) |
Aug 15, 2019 | 148.51 | 150.48 | 147.00 | 149.31 | 1,852,493 | +1.11(+0.75%) |
Aug 14, 2019 | 150.57 | 151.61 | 148.11 | 148.20 | 2,486,648 | -4.41(-2.89%) |
Aug 13, 2019 | 149.55 | 153.03 | 149.48 | 152.61 | 1,533,113 | +2.57(+1.71%) |
Aug 12, 2019 | 151.43 | 151.60 | 149.36 | 150.04 | 1,805,537 | -1.68(-1.11%) |
Aug 09, 2019 | 153.73 | 153.73 | 150.54 | 151.72 | 2,327,989 | -2.34(-1.52%) |
Aug 08, 2019 | 150.17 | 154.13 | 149.74 | 154.06 | 2,550,080 | +5.29(+3.56%) |
Aug 07, 2019 | 146.44 | 149.68 | 145.20 | 148.77 | 2,364,750 | +0.98(+0.66%) |
Aug 06, 2019 | 144.76 | 148.26 | 144.56 | 147.80 | 2,336,975 | +3.29(+2.28%) |
Aug 05, 2019 | 147.18 | 147.83 | 143.58 | 144.50 | 5,134,781 | -4.09(-2.75%) |
Aug 02, 2019 | 148.34 | 149.80 | 146.35 | 148.59 | 3,176,913 | -0.03(-0.02%) |
Aug 01, 2019 | 149.48 | 150.73 | 148.08 | 148.62 | 4,531,709 | -2.01(-1.33%) |
Jul 31, 2019 | 155.58 | 155.58 | 149.21 | 150.63 | 4,610,987 | +1.38(+0.92%) |
Jul 30, 2019 | 151.36 | 151.82 | 149.16 | 149.25 | 2,142,029 | -2.63(-1.73%) |
Jul 29, 2019 | 152.99 | 152.99 | 151.66 | 151.88 | 1,178,451 | -1.23(-0.80%) |
Jul 26, 2019 | 151.61 | 153.40 | 151.34 | 153.11 | 1,144,648 | +2.00(+1.32%) |
Jul 25, 2019 | 151.02 | 151.94 | 150.72 | 151.12 | 1,442,577 | -0.14(-0.09%) |
Jul 24, 2019 | 151.49 | 151.49 | 150.22 | 151.25 | 2,281,016 | -0.63(-0.42%) |
Jul 23, 2019 | 152.22 | 152.87 | 150.80 | 151.88 | 1,033,239 | +0.70(+0.46%) |
Jul 22, 2019 | 151.04 | 152.30 | 150.39 | 151.19 | 1,573,207 | +0.61(+0.41%) |
Jul 19, 2019 | 152.57 | 152.84 | 150.49 | 150.57 | 1,585,858 | -1.19(-0.78%) |
Jul 18, 2019 | 149.55 | 151.89 | 148.99 | 151.76 | 1,658,993 | +2.15(+1.44%) |
Jul 17, 2019 | 148.76 | 150.29 | 148.66 | 149.60 | 2,083,965 | +1.08(+0.73%) |
Jul 16, 2019 | 149.30 | 150.02 | 148.38 | 148.53 | 2,099,058 | -0.73(-0.49%) |
Jul 15, 2019 | 149.69 | 150.30 | 148.97 | 149.26 | 2,282,276 | -0.11(-0.07%) |
Jul 12, 2019 | 149.21 | 149.66 | 148.33 | 149.37 | 2,475,796 | -0.07(-0.05%) |
Jul 11, 2019 | 149.14 | 149.79 | 148.45 | 149.44 | 2,165,139 | +0.61(+0.41%) |
Jul 10, 2019 | 148.60 | 148.98 | 147.13 | 148.84 | 1,912,517 | +0.91(+0.61%) |
Jul 09, 2019 | 147.59 | 148.11 | 146.99 | 147.93 | 1,882,705 | -0.48(-0.32%) |
Jul 08, 2019 | 148.87 | 148.98 | 148.07 | 148.41 | 1,225,705 | -0.70(-0.47%) |
Jul 05, 2019 | 147.43 | 149.34 | 146.86 | 149.11 | 2,212,905 | +0.68(+0.46%) |
Jul 03, 2019 | 147.44 | 148.51 | 146.11 | 148.43 | 2,143,368 | +1.93(+1.32%) |
Jul 02, 2019 | 144.44 | 146.57 | 143.75 | 146.50 | 18,917,634 | -0.49(-0.33%) |
Jul 01, 2019 | 151.62 | 151.80 | 146.99 | 146.99 | 1,797,237 | -2.56(-1.71%) |
Jun 28, 2019 | 148.65 | 149.89 | 147.94 | 149.55 | 2,152,434 | +1.19(+0.80%) |
Jun 27, 2019 | 148.07 | 148.55 | 146.63 | 148.36 | 1,567,476 | +1.08(+0.73%) |
Jun 26, 2019 | 149.92 | 150.35 | 147.18 | 147.28 | 1,405,707 | -2.44(-1.63%) |
Jun 25, 2019 | 152.02 | 152.02 | 149.34 | 149.72 | 1,719,997 | -2.03(-1.34%) |
Jun 24, 2019 | 152.65 | 153.10 | 151.69 | 151.75 | 1,674,639 | -0.36(-0.24%) |
Jun 21, 2019 | 153.23 | 154.18 | 151.98 | 152.11 | 2,694,025 | -1.31(-0.86%) |
Jun 20, 2019 | 153.75 | 153.87 | 152.09 | 153.42 | 1,317,835 | +1.23(+0.81%) |
Jun 19, 2019 | 152.22 | 152.75 | 150.78 | 152.19 | 1,274,797 | +0.03(+0.02%) |
Jun 18, 2019 | 151.58 | 153.05 | 150.87 | 152.16 | 1,897,621 | +2.06(+1.37%) |
Jun 17, 2019 | 150.24 | 150.60 | 149.51 | 150.10 | 1,341,156 | +0.36(+0.24%) |
Jun 14, 2019 | 148.77 | 150.48 | 148.40 | 149.74 | 1,612,501 | +0.99(+0.66%) |
Jun 13, 2019 | 149.44 | 149.81 | 147.74 | 148.75 | 1,332,326 | +0.02(+0.01%) |
Jun 12, 2019 | 148.82 | 149.59 | 148.15 | 148.74 | 1,195,251 | +0.10(+0.07%) |
Jun 11, 2019 | 151.72 | 152.02 | 147.96 | 148.64 | 1,512,461 | -2.32(-1.54%) |
Jun 10, 2019 | 150.62 | 151.63 | 150.01 | 150.96 | 1,425,356 | +0.69(+0.46%) |
Jun 07, 2019 | 148.55 | 151.12 | 148.48 | 150.27 | 1,576,482 | +2.36(+1.59%) |
Jun 06, 2019 | 146.44 | 147.95 | 145.52 | 147.91 | 1,422,670 | +1.48(+1.01%) |
Jun 05, 2019 | 144.14 | 146.54 | 144.13 | 146.42 | 1,612,613 | +2.88(+2.01%) |
Jun 04, 2019 | 141.84 | 143.73 | 140.49 | 143.54 | 1,722,413 | +3.11(+2.21%) |
Jun 03, 2019 | 144.53 | 145.31 | 139.77 | 140.44 | 2,296,000 | -3.71(-2.57%) |
May 31, 2019 | 143.43 | 145.01 | 143.43 | 144.15 | 1,212,909 | -0.71(-0.49%) |
May 30, 2019 | 144.46 | 145.31 | 143.80 | 144.86 | 825,877 | +0.94(+0.65%) |
May 29, 2019 | 145.02 | 145.11 | 143.08 | 143.92 | 1,162,064 | -1.68(-1.15%) |
May 28, 2019 | 145.81 | 147.40 | 145.45 | 145.59 | 1,583,206 | -0.11(-0.07%) |
May 24, 2019 | 145.95 | 146.77 | 145.08 | 145.70 | 1,012,849 | +0.65(+0.45%) |
May 23, 2019 | 145.60 | 146.11 | 144.15 | 145.05 | 1,614,929 | -2.02(-1.37%) |
May 22, 2019 | 146.45 | 147.66 | 146.04 | 147.07 | 1,220,056 | +0.33(+0.23%) |
May 21, 2019 | 146.23 | 147.22 | 145.39 | 146.74 | 1,301,619 | +1.50(+1.03%) |
May 20, 2019 | 144.13 | 146.51 | 144.13 | 145.24 | 1,770,000 | -0.34(-0.24%) |
May 17, 2019 | 144.39 | 145.91 | 143.90 | 145.59 | 2,333,953 | +0.17(+0.12%) |
May 16, 2019 | 143.36 | 146.24 | 142.89 | 145.41 | 2,492,413 | +1.94(+1.35%) |
May 15, 2019 | 141.94 | 143.83 | 141.43 | 143.47 | 2,268,478 | +0.77(+0.54%) |
May 14, 2019 | 141.84 | 143.87 | 141.65 | 142.70 | 2,039,267 | +1.13(+0.80%) |
May 13, 2019 | 142.61 | 143.79 | 141.34 | 141.57 | 2,109,403 | -3.39(-2.34%) |
May 10, 2019 | 143.92 | 145.30 | 142.16 | 144.96 | 1,845,524 | +0.41(+0.29%) |
May 09, 2019 | 142.24 | 144.96 | 142.04 | 144.55 | 1,782,611 | +1.24(+0.87%) |
May 08, 2019 | 142.24 | 144.02 | 141.85 | 143.31 | 1,566,538 | +0.76(+0.53%) |
May 07, 2019 | 142.38 | 144.89 | 141.64 | 142.55 | 2,368,574 | -1.71(-1.19%) |
May 06, 2019 | 141.68 | 144.66 | 141.68 | 144.26 | 1,475,359 | +0.05(+0.04%) |
May 03, 2019 | 143.76 | 144.60 | 142.69 | 144.21 | 1,590,145 | +1.59(+1.12%) |
May 02, 2019 | 141.75 | 143.30 | 140.26 | 142.62 | 2,419,526 | +0.85(+0.60%) |
May 01, 2019 | 144.94 | 145.12 | 139.28 | 141.77 | 3,703,440 | -6.22(-4.20%) |
Apr 30, 2019 | 146.99 | 148.14 | 144.95 | 147.99 | 2,228,935 | +1.26(+0.86%) |
Apr 29, 2019 | 147.51 | 147.86 | 146.36 | 146.73 | 1,410,956 | -0.64(-0.43%) |
Apr 26, 2019 | 148.03 | 148.03 | 146.46 | 147.37 | 1,012,960 | -0.14(-0.10%) |
Apr 25, 2019 | 146.45 | 147.79 | 145.38 | 147.51 | 1,562,233 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.99 | 147.17 | 147.19 | 1,967,178 | -1.39(-0.93%) |
Apr 23, 2019 | 145.85 | 148.66 | 145.67 | 148.57 | 1,629,908 | +2.82(+1.93%) |
Apr 22, 2019 | 145.52 | 146.20 | 145.24 | 145.76 | 904,070 | -0.48(-0.33%) |
Apr 18, 2019 | 147.40 | 147.40 | 145.91 | 146.23 | 1,581,592 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.71 | 145.43 | 146.60 | 1,219,718 | +0.64(+0.44%) |
Apr 16, 2019 | 148.01 | 148.01 | 145.41 | 145.96 | 1,200,622 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.51 | 146.39 | 147.35 | 1,096,521 | +0.33(+0.23%) |
Apr 12, 2019 | 145.98 | 147.08 | 144.88 | 147.02 | 1,126,598 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.62 | 144.41 | 145.54 | 1,695,088 | +1.13(+0.78%) |
Apr 10, 2019 | 144.15 | 144.78 | 143.74 | 144.41 | 1,109,620 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.63 | 143.25 | 143.75 | 1,375,877 | -0.70(-0.49%) |
Apr 08, 2019 | 143.99 | 144.58 | 143.03 | 144.45 | 1,057,618 | +0.11(+0.07%) |
Apr 05, 2019 | 144.10 | 144.41 | 143.27 | 144.34 | 1,663,682 | +0.90(+0.63%) |
Apr 04, 2019 | 145.27 | 145.27 | 142.40 | 143.44 | 1,868,823 | -1.58(-1.09%) |
Apr 03, 2019 | 146.24 | 146.24 | 144.48 | 145.03 | 1,527,051 | -0.31(-0.21%) |
Apr 02, 2019 | 146.32 | 146.48 | 144.78 | 145.33 | 1,097,314 | -0.57(-0.39%) |
Apr 01, 2019 | 145.12 | 146.13 | 144.02 | 145.90 | 2,818,866 | +2.10(+1.46%) |
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |
Mar 01, 2019 | 138.14 | 138.28 | 137.16 | 137.83 | 1,979,969 | +0.78(+0.57%) |
Feb 28, 2019 | 136.74 | 137.52 | 136.40 | 137.05 | 2,502,603 | +0.05(+0.03%) |
Feb 27, 2019 | 136.20 | 137.38 | 135.82 | 137.00 | 1,651,488 | +0.09(+0.07%) |
Feb 26, 2019 | 136.61 | 137.39 | 136.35 | 136.91 | 1,453,817 | +0.35(+0.26%) |
Feb 25, 2019 | 137.97 | 138.41 | 136.33 | 136.56 | 1,448,499 | -0.62(-0.45%) |
Feb 22, 2019 | 135.79 | 137.21 | 135.43 | 137.18 | 1,796,287 | +1.97(+1.46%) |
Feb 21, 2019 | 134.46 | 135.68 | 133.99 | 135.21 | 1,461,816 | +0.38(+0.28%) |
Feb 20, 2019 | 134.93 | 134.97 | 133.86 | 134.84 | 1,793,865 | +0.22(+0.17%) |
Feb 19, 2019 | 133.46 | 134.83 | 133.46 | 134.61 | 1,512,803 | +0.57(+0.43%) |
Feb 15, 2019 | 133.93 | 134.62 | 132.94 | 134.04 | 3,196,625 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.34 | 132.61 | 132.68 | 2,965,873 | -2.07(-1.53%) |
Feb 13, 2019 | 134.34 | 135.54 | 134.24 | 134.75 | 2,369,280 | +0.86(+0.64%) |
Feb 12, 2019 | 133.18 | 134.27 | 132.79 | 133.89 | 2,378,345 | +1.78(+1.35%) |
Feb 11, 2019 | 131.82 | 132.31 | 131.46 | 132.10 | 2,167,773 | +0.63(+0.48%) |
Feb 08, 2019 | 129.25 | 131.51 | 129.00 | 131.48 | 1,911,521 | +1.01(+0.78%) |
Feb 07, 2019 | 128.98 | 130.66 | 128.90 | 130.47 | 2,945,827 | +0.13(+0.10%) |
Feb 06, 2019 | 129.86 | 130.83 | 129.50 | 130.34 | 2,188,003 | +0.22(+0.17%) |
Feb 05, 2019 | 129.88 | 130.30 | 129.07 | 130.12 | 2,974,644 | +1.49(+1.16%) |
Feb 04, 2019 | 126.93 | 128.68 | 126.62 | 128.63 | 3,172,966 | +1.80(+1.42%) |
Feb 01, 2019 | 125.12 | 126.89 | 125.12 | 126.83 | 3,283,832 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.41 | 123.70 | 125.24 | 6,505,599 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.09 | 120.91 | 124.85 | 4,169,695 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.69 | 119.79 | 120.01 | 1,895,163 | -1.34(-1.11%) |
Jan 28, 2019 | 120.87 | 121.56 | 120.27 | 121.35 | 2,155,747 | -0.82(-0.67%) |
Jan 25, 2019 | 121.81 | 122.46 | 121.14 | 122.17 | 1,909,511 | +1.49(+1.23%) |
Jan 24, 2019 | 120.60 | 121.54 | 119.89 | 120.68 | 2,125,114 | +0.30(+0.25%) |
Jan 23, 2019 | 119.67 | 120.57 | 118.80 | 120.38 | 2,147,272 | +1.12(+0.94%) |
Jan 22, 2019 | 120.00 | 120.47 | 118.25 | 119.26 | 3,248,137 | -1.80(-1.49%) |
Jan 18, 2019 | 120.23 | 121.24 | 119.15 | 121.06 | 2,546,982 | +2.01(+1.68%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.26 | 119.06 | 2,394,848 | +0.16(+0.14%) |
Jan 16, 2019 | 118.81 | 119.60 | 118.07 | 118.90 | 2,305,921 | +0.39(+0.32%) |
Jan 15, 2019 | 117.28 | 119.31 | 117.28 | 118.51 | 3,669,336 | +1.28(+1.09%) |
Jan 14, 2019 | 116.57 | 117.90 | 116.42 | 117.23 | 1,956,842 | -0.67(-0.57%) |
Jan 11, 2019 | 118.04 | 118.22 | 117.02 | 117.90 | 1,323,962 | -0.72(-0.61%) |
Jan 10, 2019 | 116.89 | 118.73 | 116.88 | 118.63 | 2,291,157 | +0.93(+0.79%) |
Jan 09, 2019 | 118.09 | 118.09 | 115.95 | 117.70 | 2,038,824 | +0.11(+0.09%) |
Jan 08, 2019 | 117.75 | 118.60 | 115.58 | 117.59 | 2,519,790 | +0.69(+0.59%) |
Jan 07, 2019 | 117.31 | 118.35 | 115.98 | 116.90 | 3,840,316 | -0.64(-0.54%) |
Jan 04, 2019 | 114.98 | 117.67 | 114.22 | 117.53 | 2,413,213 | +4.50(+3.99%) |
Jan 03, 2019 | 115.09 | 115.80 | 112.89 | 113.03 | 4,263,965 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.18 | 116.55 | 2,445,487 | -0.88(-0.75%) |
Dec 31, 2018 | 116.50 | 117.48 | 115.84 | 117.43 | 2,801,569 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.42 | 115.73 | 1,860,045 | -0.45(-0.39%) |
Dec 27, 2018 | 112.46 | 116.21 | 111.47 | 116.18 | 2,403,636 | +1.82(+1.59%) |
Dec 26, 2018 | 110.41 | 114.44 | 108.72 | 114.36 | 2,591,686 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.07 | 109.11 | 109.22 | 1,502,507 | -3.06(-2.73%) |
Dec 21, 2018 | 116.20 | 118.18 | 112.10 | 112.28 | 4,857,021 | -4.41(-3.78%) |
Dec 20, 2018 | 116.18 | 117.44 | 114.87 | 116.68 | 4,166,793 | -0.04(-0.03%) |
Dec 19, 2018 | 116.35 | 120.13 | 115.39 | 116.72 | 3,904,383 | +0.30(+0.25%) |
Dec 18, 2018 | 119.79 | 120.44 | 115.89 | 116.42 | 7,341,576 | -2.21(-1.86%) |
Dec 17, 2018 | 120.61 | 121.73 | 117.88 | 118.64 | 4,024,583 | -2.11(-1.74%) |
Dec 14, 2018 | 122.43 | 123.05 | 120.54 | 120.74 | 2,196,367 | -3.03(-2.45%) |
Dec 13, 2018 | 125.00 | 125.00 | 122.47 | 123.77 | 2,089,794 | -0.52(-0.42%) |
Dec 12, 2018 | 126.89 | 127.01 | 124.18 | 124.29 | 2,881,754 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.76 | 123.52 | 124.66 | 2,459,315 | +0.23(+0.19%) |
Dec 10, 2018 | 124.34 | 124.93 | 121.72 | 124.43 | 1,864,447 | +0.36(+0.29%) |
Dec 07, 2018 | 126.63 | 127.80 | 123.51 | 124.07 | 3,178,438 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.55 | 123.15 | 127.50 | 3,705,257 | -0.38(-0.30%) |
Dec 04, 2018 | 130.94 | 131.53 | 127.50 | 127.89 | 4,512,968 | -3.38(-2.58%) |