Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.11 | 433,521 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.13 | 163.69 | 165.66 | 322,703 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.78 | 166.98 | 167.03 | 221,329 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.32 | 309,371 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,721 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.55 | 164.15 | 277,903 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,525 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.53 | 586,410 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,147 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,406 | +1.12(+0.70%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.60 | 201,046 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.66 | 157.73 | 159.36 | 185,761 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.21 | 157.21 | 158.49 | 345,707 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,584 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,901 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,975 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,676 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.74 | 156.50 | 209,584 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,578 | -0.44(-0.28%) |
Jan 03, 2020 | 156.32 | 157.81 | 156.03 | 157.50 | 169,991 | -1.12(-0.71%) |
Jan 02, 2020 | 156.70 | 158.63 | 155.75 | 158.63 | 262,398 | +2.29(+1.47%) |
Dec 31, 2019 | 157.01 | 158.22 | 156.14 | 156.33 | 236,551 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,523 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.29 | 301,548 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.28 | 155.81 | 156.35 | 216,136 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,933 | -0.59(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,676 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,420 | +0.71(+0.45%) |
Dec 19, 2019 | 156.29 | 157.63 | 155.73 | 157.11 | 410,808 | +0.17(+0.11%) |
Dec 18, 2019 | 158.85 | 159.21 | 156.18 | 156.94 | 325,605 | -2.86(-1.79%) |
Dec 17, 2019 | 157.95 | 160.44 | 157.62 | 159.80 | 345,003 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.39 | 153.77 | 157.86 | 504,111 | +3.15(+2.04%) |
Dec 13, 2019 | 155.45 | 158.16 | 152.87 | 154.71 | 545,510 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.12 | 751,377 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.41 | 157.94 | 159.96 | 356,427 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.64 | 182,178 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,241 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,037 | +1.62(+1.02%) |
Dec 05, 2019 | 158.60 | 159.66 | 158.15 | 158.97 | 171,440 | +1.31(+0.83%) |
Dec 04, 2019 | 157.05 | 159.95 | 156.33 | 157.66 | 216,875 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,770 | -1.25(-0.79%) |
Dec 02, 2019 | 159.66 | 160.26 | 157.45 | 158.37 | 154,995 | -0.47(-0.30%) |
Nov 29, 2019 | 159.70 | 160.41 | 158.49 | 158.84 | 94,276 | -1.10(-0.69%) |
Nov 27, 2019 | 158.58 | 159.96 | 158.15 | 159.94 | 175,085 | +0.77(+0.48%) |
Nov 26, 2019 | 157.94 | 159.53 | 157.71 | 159.17 | 213,242 | +0.93(+0.59%) |
Nov 25, 2019 | 157.22 | 160.16 | 157.22 | 158.24 | 215,192 | +0.87(+0.55%) |
Nov 22, 2019 | 157.55 | 157.75 | 156.04 | 157.37 | 130,609 | +0.44(+0.28%) |
Nov 21, 2019 | 157.30 | 157.98 | 155.75 | 156.93 | 201,420 | -0.59(-0.38%) |
Nov 20, 2019 | 157.49 | 158.78 | 156.20 | 157.52 | 325,117 | -0.44(-0.28%) |
Nov 19, 2019 | 157.03 | 158.62 | 155.09 | 157.96 | 214,764 | +0.42(+0.27%) |
Nov 18, 2019 | 156.22 | 158.00 | 155.04 | 157.54 | 156,018 | +1.16(+0.74%) |
Nov 15, 2019 | 156.58 | 157.41 | 155.86 | 156.38 | 147,105 | +0.60(+0.39%) |
Nov 14, 2019 | 155.57 | 156.54 | 155.02 | 155.78 | 219,131 | -0.31(-0.20%) |
Nov 13, 2019 | 156.56 | 157.18 | 154.79 | 156.09 | 190,898 | -1.43(-0.91%) |
Nov 12, 2019 | 157.89 | 158.32 | 156.34 | 157.51 | 147,628 | -0.14(-0.09%) |
Nov 11, 2019 | 155.25 | 157.81 | 154.95 | 157.66 | 123,639 | +1.35(+0.86%) |
Nov 08, 2019 | 157.17 | 157.42 | 155.54 | 156.31 | 230,210 | -1.08(-0.69%) |
Nov 07, 2019 | 157.05 | 158.14 | 156.34 | 157.39 | 178,364 | +1.69(+1.08%) |
Nov 06, 2019 | 156.37 | 156.79 | 155.32 | 155.70 | 179,658 | -1.73(-1.10%) |
Nov 05, 2019 | 156.16 | 157.49 | 155.44 | 157.44 | 189,998 | +1.78(+1.14%) |
Nov 04, 2019 | 154.36 | 156.19 | 153.93 | 155.66 | 317,492 | +2.38(+1.56%) |
Nov 01, 2019 | 151.24 | 153.54 | 150.91 | 153.27 | 262,680 | +3.07(+2.05%) |
Oct 31, 2019 | 150.62 | 150.90 | 148.96 | 150.20 | 356,180 | -0.98(-0.65%) |
Oct 30, 2019 | 151.32 | 151.65 | 149.90 | 151.17 | 184,973 | -0.13(-0.09%) |
Oct 29, 2019 | 149.05 | 151.79 | 147.96 | 151.31 | 129,860 | +1.87(+1.25%) |
Oct 28, 2019 | 148.75 | 149.78 | 148.00 | 149.44 | 167,259 | +1.70(+1.15%) |
Oct 25, 2019 | 148.13 | 150.07 | 147.68 | 147.73 | 144,286 | -0.55(-0.37%) |
Oct 24, 2019 | 147.50 | 149.18 | 145.89 | 148.28 | 292,615 | +0.99(+0.67%) |
Oct 23, 2019 | 146.38 | 147.38 | 145.09 | 147.29 | 279,309 | +0.70(+0.48%) |
Oct 22, 2019 | 143.32 | 146.96 | 142.38 | 146.59 | 293,826 | +2.84(+1.97%) |
Oct 21, 2019 | 140.80 | 143.92 | 140.68 | 143.76 | 173,902 | +3.18(+2.26%) |
Oct 18, 2019 | 139.18 | 140.80 | 138.97 | 140.58 | 148,462 | +1.42(+1.02%) |
Oct 17, 2019 | 139.53 | 140.80 | 138.62 | 139.16 | 197,977 | +0.66(+0.48%) |
Oct 16, 2019 | 138.21 | 139.14 | 136.54 | 138.50 | 140,196 | -0.27(-0.19%) |
Oct 15, 2019 | 137.40 | 139.34 | 136.39 | 138.77 | 98,409 | +1.54(+1.12%) |
Oct 14, 2019 | 136.70 | 137.72 | 134.33 | 137.23 | 90,425 | +0.36(+0.27%) |
Oct 11, 2019 | 135.29 | 139.05 | 135.29 | 136.86 | 142,198 | +3.47(+2.60%) |
Oct 10, 2019 | 131.97 | 134.51 | 131.97 | 133.40 | 89,995 | +1.45(+1.10%) |
Oct 09, 2019 | 132.57 | 132.57 | 130.89 | 131.95 | 138,707 | +0.76(+0.58%) |
Oct 08, 2019 | 134.10 | 134.10 | 131.07 | 131.19 | 189,248 | -3.90(-2.89%) |
Oct 07, 2019 | 133.90 | 136.12 | 133.90 | 135.09 | 107,781 | +0.18(+0.13%) |
Oct 04, 2019 | 132.85 | 135.29 | 132.78 | 134.91 | 128,938 | +2.41(+1.82%) |
Oct 03, 2019 | 132.13 | 133.04 | 129.42 | 132.50 | 136,098 | +0.36(+0.28%) |
Oct 02, 2019 | 134.80 | 135.27 | 130.70 | 132.13 | 206,710 | -3.81(-2.80%) |
Oct 01, 2019 | 140.32 | 141.59 | 135.86 | 135.94 | 110,883 | -4.15(-2.96%) |
Sep 30, 2019 | 138.47 | 140.31 | 138.14 | 140.09 | 164,281 | +1.91(+1.38%) |
Sep 27, 2019 | 139.16 | 139.16 | 137.32 | 138.19 | 127,999 | -0.34(-0.25%) |
Sep 26, 2019 | 138.29 | 139.37 | 137.69 | 138.53 | 111,759 | -0.56(-0.41%) |
Sep 25, 2019 | 137.07 | 139.57 | 136.98 | 139.09 | 147,833 | +2.12(+1.54%) |
Sep 24, 2019 | 139.17 | 140.62 | 136.50 | 136.98 | 185,529 | -2.18(-1.57%) |
Sep 23, 2019 | 137.03 | 139.79 | 137.03 | 139.16 | 170,912 | +1.52(+1.11%) |
Sep 20, 2019 | 139.42 | 140.15 | 137.47 | 137.64 | 544,779 | -1.56(-1.12%) |
Sep 19, 2019 | 139.15 | 140.80 | 138.34 | 139.20 | 206,743 | +0.33(+0.23%) |
Sep 18, 2019 | 139.22 | 139.68 | 137.74 | 138.87 | 130,072 | -0.87(-0.62%) |
Sep 17, 2019 | 138.97 | 140.18 | 137.17 | 139.75 | 158,930 | +0.59(+0.42%) |
Sep 16, 2019 | 139.18 | 140.26 | 138.34 | 139.16 | 170,456 | -0.93(-0.66%) |
Sep 13, 2019 | 140.32 | 142.09 | 139.40 | 140.09 | 191,685 | -0.52(-0.37%) |
Sep 12, 2019 | 141.60 | 141.68 | 139.31 | 140.61 | 149,378 | -0.62(-0.44%) |
Sep 11, 2019 | 139.65 | 141.35 | 138.00 | 141.23 | 186,323 | +1.99(+1.43%) |
Sep 10, 2019 | 136.01 | 139.37 | 135.29 | 139.24 | 180,488 | +2.92(+2.14%) |
Sep 09, 2019 | 133.08 | 136.35 | 132.85 | 136.32 | 189,475 | +3.73(+2.81%) |
Sep 06, 2019 | 133.37 | 134.23 | 132.23 | 132.59 | 175,502 | -0.30(-0.22%) |
Sep 05, 2019 | 129.49 | 133.19 | 127.57 | 132.89 | 328,973 | +5.05(+3.95%) |
Sep 04, 2019 | 127.50 | 128.51 | 126.71 | 127.84 | 171,907 | +1.61(+1.27%) |
Sep 03, 2019 | 129.49 | 130.09 | 125.37 | 126.23 | 171,645 | -3.99(-3.07%) |
Aug 30, 2019 | 130.67 | 131.00 | 129.19 | 130.22 | 192,103 | +0.36(+0.28%) |
Aug 29, 2019 | 129.02 | 130.04 | 128.66 | 129.86 | 135,849 | +2.28(+1.79%) |
Aug 28, 2019 | 126.80 | 128.70 | 126.57 | 127.58 | 123,918 | +0.25(+0.20%) |
Aug 27, 2019 | 126.39 | 128.05 | 125.92 | 127.33 | 125,692 | +1.48(+1.18%) |
Aug 26, 2019 | 127.24 | 127.24 | 124.52 | 125.85 | 138,169 | +0.89(+0.71%) |
Aug 23, 2019 | 128.16 | 128.16 | 124.56 | 124.96 | 248,262 | -3.80(-2.95%) |
Aug 22, 2019 | 127.83 | 129.08 | 126.77 | 128.76 | 160,645 | +1.68(+1.32%) |
Aug 21, 2019 | 120.81 | 129.24 | 120.81 | 127.08 | 538,073 | -2.31(-1.79%) |
Aug 20, 2019 | 130.36 | 133.70 | 129.07 | 129.39 | 320,647 | -1.64(-1.25%) |
Aug 19, 2019 | 132.46 | 134.56 | 130.28 | 131.03 | 170,668 | +0.34(+0.26%) |
Aug 16, 2019 | 127.85 | 130.96 | 126.84 | 130.69 | 150,570 | +4.36(+3.45%) |
Aug 15, 2019 | 127.86 | 128.68 | 125.32 | 126.33 | 181,656 | -1.12(-0.88%) |
Aug 14, 2019 | 130.19 | 133.83 | 127.01 | 127.45 | 363,354 | -5.19(-3.91%) |
Aug 13, 2019 | 129.82 | 134.59 | 129.82 | 132.64 | 136,147 | +2.55(+1.96%) |
Aug 12, 2019 | 131.25 | 132.37 | 129.77 | 130.09 | 110,743 | -1.98(-1.50%) |
Aug 09, 2019 | 132.47 | 133.34 | 129.80 | 132.06 | 135,701 | -0.92(-0.69%) |
Aug 08, 2019 | 130.00 | 133.18 | 129.16 | 132.98 | 256,057 | +4.56(+3.55%) |
Aug 07, 2019 | 125.61 | 128.68 | 124.25 | 128.42 | 162,792 | +1.13(+0.89%) |
Aug 06, 2019 | 126.91 | 129.21 | 126.48 | 127.30 | 142,560 | +1.23(+0.98%) |
Aug 05, 2019 | 126.37 | 127.86 | 125.03 | 126.06 | 170,637 | -3.26(-2.52%) |
Aug 02, 2019 | 131.79 | 132.18 | 128.58 | 129.32 | 204,075 | -2.98(-2.25%) |
Aug 01, 2019 | 135.75 | 136.57 | 131.26 | 132.30 | 226,068 | -2.99(-2.21%) |
Jul 31, 2019 | 136.38 | 137.35 | 134.18 | 135.29 | 271,252 | -0.82(-0.60%) |
Jul 30, 2019 | 132.48 | 136.19 | 132.10 | 136.11 | 149,527 | +2.68(+2.01%) |
Jul 29, 2019 | 135.54 | 136.50 | 133.32 | 133.43 | 144,279 | -2.03(-1.49%) |
Jul 26, 2019 | 134.23 | 135.98 | 132.09 | 135.45 | 128,581 | +0.41(+0.30%) |
Jul 25, 2019 | 137.31 | 137.31 | 134.80 | 135.04 | 107,636 | -1.58(-1.15%) |
Jul 24, 2019 | 133.40 | 137.21 | 133.40 | 136.62 | 201,553 | +2.73(+2.04%) |
Jul 23, 2019 | 132.59 | 134.01 | 130.48 | 133.89 | 150,318 | +1.72(+1.30%) |
Jul 22, 2019 | 131.51 | 132.88 | 131.45 | 132.17 | 97,475 | +0.84(+0.64%) |
Jul 19, 2019 | 131.20 | 133.03 | 128.66 | 131.33 | 107,849 | +0.67(+0.51%) |
Jul 18, 2019 | 132.21 | 132.21 | 130.42 | 130.66 | 104,219 | -1.32(-1.00%) |
Jul 17, 2019 | 133.21 | 134.65 | 131.95 | 131.98 | 91,879 | -1.61(-1.21%) |
Jul 16, 2019 | 133.06 | 134.34 | 132.85 | 133.59 | 91,180 | +0.86(+0.65%) |
Jul 15, 2019 | 132.71 | 133.18 | 131.68 | 132.73 | 95,301 | +0.10(+0.08%) |
Jul 12, 2019 | 130.31 | 132.96 | 130.14 | 132.63 | 121,356 | +2.95(+2.28%) |
Jul 11, 2019 | 128.51 | 129.74 | 127.97 | 129.68 | 77,447 | +1.28(+1.00%) |
Jul 10, 2019 | 129.86 | 130.59 | 128.35 | 128.40 | 172,670 | -0.70(-0.54%) |
Jul 09, 2019 | 129.28 | 129.73 | 127.88 | 129.09 | 131,000 | -1.08(-0.83%) |
Jul 08, 2019 | 131.59 | 133.13 | 129.77 | 130.17 | 133,313 | -2.25(-1.70%) |
Jul 05, 2019 | 133.33 | 133.33 | 129.20 | 132.43 | 204,075 | -2.08(-1.55%) |
Jul 03, 2019 | 134.26 | 134.87 | 133.91 | 134.51 | 82,300 | +0.81(+0.61%) |
Jul 02, 2019 | 133.81 | 134.78 | 132.64 | 133.70 | 109,360 | -1.56(-1.15%) |
Jul 01, 2019 | 136.81 | 138.44 | 134.01 | 135.25 | 199,569 | +0.30(+0.22%) |
Jun 28, 2019 | 132.78 | 135.42 | 132.78 | 134.96 | 340,510 | +2.50(+1.89%) |
Jun 27, 2019 | 130.29 | 132.56 | 129.70 | 132.45 | 129,233 | +2.62(+2.02%) |
Jun 26, 2019 | 129.19 | 130.43 | 128.93 | 129.84 | 160,105 | +1.35(+1.05%) |
Jun 25, 2019 | 129.18 | 129.72 | 128.35 | 128.49 | 146,062 | -0.59(-0.46%) |
Jun 24, 2019 | 129.51 | 130.31 | 128.81 | 129.08 | 98,796 | -0.53(-0.41%) |
Jun 21, 2019 | 129.61 | 130.00 | 128.01 | 129.62 | 230,252 | -0.09(-0.07%) |
Jun 20, 2019 | 128.71 | 129.78 | 127.22 | 129.70 | 115,409 | +2.68(+2.11%) |
Jun 19, 2019 | 126.48 | 127.29 | 125.50 | 127.02 | 112,188 | +0.59(+0.47%) |
Jun 18, 2019 | 124.09 | 127.25 | 124.08 | 126.43 | 101,860 | +2.96(+2.40%) |
Jun 17, 2019 | 124.27 | 124.54 | 123.12 | 123.47 | 114,549 | -0.80(-0.65%) |
Jun 14, 2019 | 127.64 | 127.64 | 124.13 | 124.27 | 139,575 | -3.56(-2.79%) |
Jun 13, 2019 | 127.70 | 128.37 | 126.95 | 127.83 | 101,490 | +0.58(+0.46%) |
Jun 12, 2019 | 127.15 | 128.23 | 126.22 | 127.25 | 147,024 | -0.29(-0.23%) |
Jun 11, 2019 | 129.66 | 130.74 | 127.36 | 127.54 | 125,995 | -0.98(-0.76%) |
Jun 10, 2019 | 127.20 | 129.68 | 127.08 | 128.52 | 140,616 | +2.13(+1.68%) |
Jun 07, 2019 | 126.18 | 127.56 | 125.71 | 126.39 | 103,242 | +0.95(+0.76%) |
Jun 06, 2019 | 124.90 | 126.26 | 124.31 | 125.44 | 115,711 | +0.45(+0.36%) |
Jun 05, 2019 | 124.21 | 126.43 | 122.78 | 124.99 | 188,262 | +1.40(+1.13%) |
Jun 04, 2019 | 120.90 | 124.03 | 120.90 | 123.59 | 235,718 | +3.54(+2.95%) |
Jun 03, 2019 | 119.77 | 121.42 | 119.28 | 120.05 | 309,087 | +0.08(+0.06%) |
May 31, 2019 | 119.99 | 121.29 | 119.64 | 119.97 | 190,463 | -1.57(-1.29%) |
May 30, 2019 | 121.52 | 123.19 | 121.06 | 121.54 | 124,616 | +0.03(+0.02%) |
May 29, 2019 | 120.35 | 122.25 | 120.35 | 121.51 | 135,150 | +0.31(+0.26%) |
May 28, 2019 | 122.45 | 123.80 | 121.10 | 121.19 | 251,788 | -1.02(-0.84%) |
May 24, 2019 | 123.43 | 123.43 | 121.53 | 122.22 | 155,281 | -0.39(-0.32%) |
May 23, 2019 | 123.82 | 123.82 | 121.67 | 122.61 | 242,311 | -2.38(-1.90%) |
May 22, 2019 | 126.62 | 127.09 | 123.97 | 124.99 | 216,882 | -2.50(-1.96%) |
May 21, 2019 | 122.15 | 128.25 | 121.96 | 127.49 | 641,988 | +3.11(+2.50%) |
May 20, 2019 | 127.05 | 128.07 | 124.20 | 124.38 | 597,180 | -4.42(-3.43%) |
May 17, 2019 | 130.20 | 130.99 | 128.75 | 128.80 | 289,256 | -2.88(-2.19%) |
May 16, 2019 | 131.85 | 132.54 | 131.20 | 131.68 | 258,388 | +0.29(+0.22%) |
May 15, 2019 | 129.79 | 132.26 | 128.62 | 131.39 | 251,037 | +0.21(+0.16%) |
May 14, 2019 | 131.74 | 132.38 | 130.82 | 131.18 | 184,535 | -0.22(-0.17%) |
May 13, 2019 | 133.59 | 133.63 | 130.87 | 131.40 | 157,602 | -4.76(-3.50%) |
May 10, 2019 | 135.57 | 136.53 | 132.97 | 136.16 | 162,634 | -0.29(-0.22%) |
May 09, 2019 | 136.27 | 137.09 | 134.60 | 136.46 | 150,970 | -1.04(-0.75%) |
May 08, 2019 | 137.91 | 139.00 | 137.22 | 137.49 | 132,616 | -0.71(-0.51%) |
May 07, 2019 | 139.19 | 139.19 | 136.20 | 138.20 | 120,914 | -2.40(-1.71%) |
May 06, 2019 | 139.21 | 141.31 | 138.58 | 140.60 | 205,623 | -1.18(-0.83%) |
May 03, 2019 | 139.28 | 141.98 | 139.11 | 141.78 | 137,961 | +3.38(+2.44%) |
May 02, 2019 | 137.16 | 138.61 | 136.23 | 138.40 | 125,466 | +0.97(+0.71%) |
May 01, 2019 | 139.69 | 139.69 | 136.05 | 137.43 | 177,355 | -1.58(-1.14%) |
Apr 30, 2019 | 138.56 | 139.39 | 137.45 | 139.01 | 357,048 | -0.62(-0.44%) |
Apr 29, 2019 | 138.49 | 139.76 | 138.33 | 139.63 | 137,602 | +1.45(+1.05%) |
Apr 26, 2019 | 136.63 | 138.65 | 136.27 | 138.18 | 139,641 | +1.40(+1.02%) |
Apr 25, 2019 | 139.52 | 139.79 | 136.40 | 136.78 | 144,115 | -3.59(-2.56%) |
Apr 24, 2019 | 141.06 | 142.08 | 140.24 | 140.37 | 168,460 | -0.70(-0.50%) |
Apr 23, 2019 | 139.40 | 142.13 | 138.84 | 141.07 | 257,095 | +2.25(+1.62%) |
Apr 22, 2019 | 138.56 | 138.90 | 137.69 | 138.83 | 130,285 | -0.32(-0.23%) |
Apr 18, 2019 | 138.14 | 139.29 | 137.02 | 139.15 | 158,645 | +1.64(+1.19%) |
Apr 17, 2019 | 138.68 | 139.82 | 137.40 | 137.51 | 185,272 | -0.54(-0.39%) |
Apr 16, 2019 | 138.10 | 139.44 | 137.68 | 138.06 | 247,491 | +0.82(+0.60%) |
Apr 15, 2019 | 136.86 | 137.63 | 136.16 | 137.24 | 163,722 | -0.14(-0.10%) |
Apr 12, 2019 | 135.25 | 137.47 | 134.77 | 137.38 | 185,733 | +2.69(+1.99%) |
Apr 11, 2019 | 134.42 | 134.88 | 133.46 | 134.69 | 137,918 | +0.50(+0.38%) |
Apr 10, 2019 | 132.36 | 134.75 | 131.81 | 134.19 | 245,204 | +1.95(+1.48%) |
Apr 09, 2019 | 132.55 | 132.84 | 130.34 | 132.24 | 167,112 | -0.99(-0.74%) |
Apr 08, 2019 | 131.68 | 133.26 | 130.76 | 133.23 | 100,580 | +0.88(+0.66%) |
Apr 05, 2019 | 130.62 | 132.46 | 130.38 | 132.35 | 174,394 | +1.18(+0.90%) |
Apr 04, 2019 | 131.10 | 132.38 | 130.58 | 131.17 | 179,760 | +0.32(+0.25%) |
Apr 03, 2019 | 130.48 | 131.72 | 130.28 | 130.85 | 137,991 | +0.88(+0.68%) |
Apr 02, 2019 | 129.58 | 130.30 | 128.21 | 129.96 | 200,460 | +0.58(+0.45%) |
Apr 01, 2019 | 126.84 | 129.57 | 124.95 | 129.38 | 187,151 | +3.16(+2.51%) |
Mar 29, 2019 | 126.17 | 127.00 | 125.86 | 126.22 | 136,071 | +0.91(+0.73%) |
Mar 28, 2019 | 123.77 | 125.70 | 123.77 | 125.30 | 112,126 | +1.60(+1.29%) |
Mar 27, 2019 | 124.25 | 124.74 | 123.58 | 123.70 | 123,528 | -0.39(-0.31%) |
Mar 26, 2019 | 123.54 | 124.47 | 122.95 | 124.09 | 117,697 | +1.65(+1.35%) |
Mar 25, 2019 | 121.80 | 123.35 | 121.71 | 122.45 | 117,067 | +0.58(+0.48%) |
Mar 22, 2019 | 126.55 | 126.91 | 121.77 | 121.86 | 168,409 | -5.58(-4.38%) |
Mar 21, 2019 | 124.94 | 128.10 | 124.89 | 127.45 | 169,560 | +1.97(+1.57%) |
Mar 20, 2019 | 126.42 | 127.74 | 124.44 | 125.47 | 214,054 | -1.12(-0.89%) |
Mar 19, 2019 | 126.85 | 127.85 | 126.28 | 126.60 | 159,591 | -0.05(-0.04%) |
Mar 18, 2019 | 124.33 | 126.70 | 124.18 | 126.65 | 218,678 | +2.46(+1.98%) |
Mar 15, 2019 | 125.27 | 126.49 | 124.07 | 124.19 | 618,726 | -0.80(-0.64%) |
Mar 14, 2019 | 126.06 | 126.06 | 124.81 | 124.99 | 228,325 | -1.01(-0.80%) |
Mar 13, 2019 | 126.68 | 126.68 | 125.35 | 126.00 | 214,922 | -0.06(-0.05%) |
Mar 12, 2019 | 126.11 | 126.51 | 125.39 | 126.06 | 224,552 | -0.06(-0.05%) |
Mar 11, 2019 | 125.55 | 126.47 | 125.33 | 126.11 | 233,305 | +0.44(+0.35%) |
Mar 08, 2019 | 125.82 | 126.04 | 124.12 | 125.67 | 243,059 | -1.23(-0.97%) |
Mar 07, 2019 | 129.52 | 129.52 | 126.55 | 126.90 | 312,003 | -2.43(-1.88%) |
Mar 06, 2019 | 130.61 | 131.12 | 128.75 | 129.33 | 311,345 | -1.11(-0.85%) |
Mar 05, 2019 | 129.88 | 131.99 | 129.15 | 130.44 | 296,499 | +0.50(+0.38%) |
Mar 04, 2019 | 129.49 | 130.74 | 127.79 | 129.94 | 291,994 | +0.91(+0.71%) |
Mar 01, 2019 | 130.13 | 130.88 | 128.63 | 129.03 | 194,657 | -0.28(-0.21%) |
Feb 28, 2019 | 130.33 | 130.33 | 127.80 | 129.30 | 208,031 | -0.89(-0.68%) |
Feb 27, 2019 | 130.16 | 130.62 | 128.93 | 130.19 | 205,311 | -0.05(-0.04%) |
Feb 26, 2019 | 131.68 | 132.12 | 130.22 | 130.24 | 176,845 | -1.80(-1.36%) |
Feb 25, 2019 | 130.88 | 133.34 | 130.65 | 132.04 | 256,335 | +1.44(+1.10%) |
Feb 22, 2019 | 128.29 | 130.63 | 127.95 | 130.60 | 333,152 | +2.26(+1.76%) |
Feb 21, 2019 | 128.25 | 132.57 | 127.21 | 128.34 | 740,303 | -3.54(-2.69%) |
Feb 20, 2019 | 132.94 | 133.03 | 131.67 | 131.88 | 415,383 | -0.42(-0.32%) |
Feb 19, 2019 | 132.37 | 133.59 | 130.87 | 132.30 | 248,807 | -0.39(-0.29%) |
Feb 15, 2019 | 131.58 | 133.00 | 130.26 | 132.69 | 235,154 | +1.40(+1.06%) |
Feb 14, 2019 | 129.62 | 131.71 | 128.92 | 131.29 | 586,318 | +0.89(+0.68%) |
Feb 13, 2019 | 130.00 | 131.20 | 129.73 | 130.40 | 198,794 | +0.81(+0.62%) |
Feb 12, 2019 | 127.67 | 129.70 | 127.37 | 129.59 | 170,496 | +3.12(+2.46%) |
Feb 11, 2019 | 126.03 | 127.09 | 125.72 | 126.48 | 175,527 | +0.51(+0.41%) |
Feb 08, 2019 | 125.38 | 126.02 | 123.56 | 125.96 | 290,521 | +0.24(+0.19%) |
Feb 07, 2019 | 126.44 | 127.07 | 123.50 | 125.72 | 310,284 | -1.62(-1.27%) |
Feb 06, 2019 | 125.72 | 128.38 | 125.72 | 127.34 | 287,267 | +0.93(+0.74%) |
Feb 05, 2019 | 126.03 | 127.08 | 122.95 | 126.41 | 202,019 | +0.78(+0.62%) |
Feb 04, 2019 | 124.50 | 125.74 | 123.41 | 125.63 | 159,832 | +1.50(+1.21%) |