Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.08 | 125.36 | 121.88 | 122.12 | 890,200 | -3.00(-2.40%) |
Jan 30, 2020 | 124.43 | 126.19 | 123.11 | 125.12 | 732,564 | -0.54(-0.43%) |
Jan 29, 2020 | 126.48 | 128.63 | 125.22 | 125.66 | 1,033,175 | -0.34(-0.27%) |
Jan 28, 2020 | 125.04 | 131.31 | 124.53 | 126.00 | 2,594,677 | -6.70(-5.05%) |
Jan 27, 2020 | 133.84 | 134.09 | 131.09 | 132.70 | 1,654,817 | -3.12(-2.30%) |
Jan 24, 2020 | 134.41 | 136.08 | 134.10 | 135.82 | 678,600 | +1.86(+1.39%) |
Jan 23, 2020 | 132.24 | 134.17 | 132.00 | 133.96 | 1,126,090 | +1.68(+1.27%) |
Jan 22, 2020 | 135.57 | 136.09 | 132.27 | 132.28 | 806,324 | -2.76(-2.04%) |
Jan 21, 2020 | 136.49 | 136.88 | 134.69 | 135.04 | 784,784 | -1.96(-1.43%) |
Jan 17, 2020 | 139.24 | 139.50 | 136.75 | 137.00 | 538,200 | -1.68(-1.21%) |
Jan 16, 2020 | 137.03 | 138.74 | 136.93 | 138.68 | 447,157 | +2.56(+1.88%) |
Jan 15, 2020 | 135.89 | 137.35 | 135.42 | 136.12 | 373,407 | +0.02(+0.01%) |
Jan 14, 2020 | 136.15 | 137.12 | 134.40 | 136.10 | 659,025 | -0.10(-0.07%) |
Jan 13, 2020 | 135.44 | 136.84 | 135.27 | 136.20 | 477,362 | +1.05(+0.78%) |
Jan 10, 2020 | 136.51 | 136.79 | 134.83 | 135.15 | 357,100 | -0.84(-0.62%) |
Jan 09, 2020 | 137.36 | 137.36 | 134.65 | 135.99 | 542,689 | -0.45(-0.33%) |
Jan 08, 2020 | 137.54 | 137.81 | 135.98 | 136.44 | 571,429 | -0.55(-0.40%) |
Jan 07, 2020 | 137.66 | 138.08 | 136.64 | 136.99 | 463,563 | -1.26(-0.91%) |
Jan 06, 2020 | 138.80 | 139.68 | 137.59 | 138.25 | 568,839 | -1.75(-1.25%) |
Jan 03, 2020 | 139.81 | 140.95 | 138.55 | 140.00 | 420,500 | -0.76(-0.54%) |
Jan 02, 2020 | 140.42 | 141.31 | 139.74 | 140.76 | 592,211 | +1.11(+0.79%) |
Dec 31, 2019 | 138.87 | 140.55 | 138.75 | 139.65 | 333,400 | +0.36(+0.26%) |
Dec 30, 2019 | 139.04 | 140.31 | 138.28 | 139.29 | 266,288 | +0.12(+0.09%) |
Dec 27, 2019 | 139.18 | 139.94 | 138.33 | 139.17 | 354,800 | +0.09(+0.06%) |
Dec 26, 2019 | 138.89 | 139.94 | 137.79 | 139.08 | 313,359 | +0.49(+0.35%) |
Dec 24, 2019 | 139.60 | 139.77 | 138.24 | 138.59 | 134,200 | -0.45(-0.32%) |
Dec 23, 2019 | 138.57 | 140.17 | 137.88 | 139.04 | 571,178 | +0.72(+0.52%) |
Dec 20, 2019 | 132.50 | 139.00 | 132.50 | 138.32 | 2,012,600 | -5.37(-3.74%) |
Dec 19, 2019 | 140.68 | 144.04 | 140.68 | 143.69 | 668,941 | +3.34(+2.38%) |
Dec 18, 2019 | 141.43 | 141.99 | 139.57 | 140.35 | 910,628 | -0.87(-0.62%) |
Dec 17, 2019 | 139.32 | 142.27 | 138.00 | 141.22 | 833,930 | +2.52(+1.82%) |
Dec 16, 2019 | 140.82 | 140.82 | 138.26 | 138.70 | 695,549 | -0.55(-0.39%) |
Dec 13, 2019 | 142.54 | 143.06 | 138.99 | 139.25 | 975,100 | -4.21(-2.93%) |
Dec 12, 2019 | 141.20 | 143.93 | 140.59 | 143.46 | 632,574 | +2.64(+1.87%) |
Dec 11, 2019 | 138.40 | 140.87 | 138.16 | 140.82 | 678,781 | +2.94(+2.13%) |
Dec 10, 2019 | 138.10 | 138.64 | 136.79 | 137.88 | 777,698 | +0.60(+0.44%) |
Dec 09, 2019 | 138.32 | 138.68 | 137.24 | 137.28 | 501,658 | -0.72(-0.52%) |
Dec 06, 2019 | 138.57 | 139.54 | 135.94 | 138.00 | 882,700 | +0.04(+0.03%) |
Dec 05, 2019 | 137.44 | 138.45 | 134.61 | 137.96 | 1,596,371 | -5.62(-3.91%) |
Dec 04, 2019 | 144.75 | 146.71 | 143.56 | 143.58 | 598,002 | -0.84(-0.58%) |
Dec 03, 2019 | 144.23 | 144.53 | 141.62 | 144.42 | 1,020,425 | -0.07(-0.05%) |
Dec 02, 2019 | 145.70 | 146.16 | 143.82 | 144.49 | 583,722 | -1.22(-0.84%) |
Nov 29, 2019 | 145.45 | 146.19 | 144.92 | 145.71 | 290,000 | +0.08(+0.05%) |
Nov 27, 2019 | 146.00 | 146.80 | 144.90 | 145.63 | 586,600 | +0.32(+0.22%) |
Nov 26, 2019 | 145.28 | 146.20 | 144.49 | 145.31 | 1,822,413 | -0.57(-0.39%) |
Nov 25, 2019 | 143.08 | 146.09 | 142.39 | 145.88 | 728,512 | +3.04(+2.13%) |
Nov 22, 2019 | 143.56 | 143.56 | 141.62 | 142.84 | 367,800 | +0.24(+0.17%) |
Nov 21, 2019 | 143.44 | 143.60 | 141.82 | 142.60 | 599,804 | -0.96(-0.67%) |
Nov 20, 2019 | 143.30 | 144.92 | 142.30 | 143.56 | 522,198 | -0.73(-0.51%) |
Nov 19, 2019 | 145.00 | 145.00 | 143.11 | 144.29 | 401,518 | +0.52(+0.36%) |
Nov 18, 2019 | 144.99 | 144.99 | 142.72 | 143.77 | 525,713 | -1.69(-1.16%) |
Nov 15, 2019 | 144.57 | 145.73 | 143.54 | 145.46 | 324,900 | +1.16(+0.80%) |
Nov 14, 2019 | 144.53 | 145.34 | 142.77 | 144.31 | 420,389 | -1.98(-1.36%) |
Nov 13, 2019 | 145.87 | 147.27 | 144.95 | 146.29 | 343,159 | -0.12(-0.08%) |
Nov 12, 2019 | 147.50 | 147.50 | 145.55 | 146.41 | 368,307 | -1.28(-0.87%) |
Nov 11, 2019 | 147.21 | 148.14 | 146.26 | 147.69 | 260,873 | -0.72(-0.49%) |
Nov 08, 2019 | 147.90 | 148.76 | 147.06 | 148.41 | 361,200 | +0.79(+0.54%) |
Nov 07, 2019 | 148.58 | 149.51 | 147.25 | 147.62 | 536,461 | -0.29(-0.20%) |
Nov 06, 2019 | 146.31 | 149.75 | 144.54 | 147.91 | 786,215 | +1.53(+1.05%) |
Nov 05, 2019 | 146.48 | 147.43 | 145.96 | 146.38 | 551,970 | -0.05(-0.03%) |
Nov 04, 2019 | 145.71 | 148.37 | 145.63 | 146.43 | 581,993 | +0.33(+0.23%) |
Nov 01, 2019 | 143.55 | 146.35 | 143.03 | 146.10 | 536,800 | +2.02(+1.40%) |
Oct 31, 2019 | 143.10 | 144.68 | 142.45 | 144.08 | 557,850 | +0.31(+0.22%) |
Oct 30, 2019 | 143.97 | 144.43 | 140.58 | 143.77 | 650,413 | +0.24(+0.17%) |
Oct 29, 2019 | 141.68 | 143.69 | 141.04 | 143.53 | 498,498 | +0.50(+0.35%) |
Oct 28, 2019 | 144.25 | 145.56 | 142.16 | 143.03 | 411,274 | -0.52(-0.36%) |
Oct 25, 2019 | 144.56 | 146.61 | 141.65 | 143.55 | 1,186,300 | -2.39(-1.64%) |
Oct 24, 2019 | 150.00 | 153.00 | 145.86 | 145.94 | 2,166,778 | +7.62(+5.51%) |
Oct 23, 2019 | 138.67 | 139.44 | 137.31 | 138.32 | 853,064 | -0.78(-0.56%) |
Oct 22, 2019 | 138.66 | 140.44 | 137.84 | 139.10 | 474,124 | +1.26(+0.91%) |
Oct 21, 2019 | 138.65 | 139.48 | 137.77 | 137.84 | 575,957 | +0.15(+0.11%) |
Oct 18, 2019 | 137.13 | 138.04 | 136.02 | 137.69 | 490,600 | +0.52(+0.38%) |
Oct 17, 2019 | 136.86 | 137.75 | 135.99 | 137.17 | 315,920 | +0.86(+0.63%) |
Oct 16, 2019 | 135.73 | 136.63 | 134.57 | 136.31 | 581,543 | +0.91(+0.67%) |
Oct 15, 2019 | 135.39 | 136.87 | 134.63 | 135.40 | 472,744 | +0.00(+0.00%) |
Oct 14, 2019 | 135.25 | 136.04 | 133.93 | 135.40 | 298,703 | -0.27(-0.20%) |
Oct 11, 2019 | 134.74 | 138.26 | 134.21 | 135.67 | 533,500 | +3.22(+2.43%) |
Oct 10, 2019 | 131.46 | 133.82 | 128.51 | 132.45 | 356,587 | +0.50(+0.38%) |
Oct 09, 2019 | 131.62 | 132.66 | 130.24 | 131.95 | 380,453 | +1.98(+1.52%) |
Oct 08, 2019 | 131.97 | 131.97 | 129.58 | 129.97 | 486,174 | -3.33(-2.50%) |
Oct 07, 2019 | 133.01 | 134.31 | 131.01 | 133.30 | 604,524 | +0.34(+0.26%) |
Oct 04, 2019 | 133.77 | 134.59 | 131.37 | 132.96 | 736,800 | +0.12(+0.09%) |
Oct 03, 2019 | 131.98 | 133.46 | 129.02 | 132.84 | 707,685 | +0.76(+0.58%) |
Oct 02, 2019 | 134.01 | 134.46 | 131.59 | 132.08 | 565,226 | -3.54(-2.61%) |
Oct 01, 2019 | 140.70 | 141.88 | 132.99 | 135.62 | 907,978 | -4.80(-3.42%) |
Sep 30, 2019 | 139.70 | 141.17 | 139.47 | 140.42 | 420,829 | +0.71(+0.51%) |
Sep 27, 2019 | 140.08 | 141.83 | 139.12 | 139.71 | 348,500 | -0.03(-0.02%) |
Sep 26, 2019 | 140.09 | 140.09 | 138.03 | 139.74 | 326,029 | -0.44(-0.31%) |
Sep 25, 2019 | 137.69 | 140.40 | 137.62 | 140.18 | 473,572 | +2.50(+1.82%) |
Sep 24, 2019 | 139.61 | 139.74 | 136.94 | 137.68 | 404,533 | -1.38(-0.99%) |
Sep 23, 2019 | 136.54 | 139.32 | 136.54 | 139.06 | 741,996 | +1.92(+1.40%) |
Sep 20, 2019 | 138.63 | 139.08 | 136.59 | 137.14 | 684,300 | -1.06(-0.77%) |
Sep 19, 2019 | 139.03 | 140.13 | 137.80 | 138.20 | 449,137 | -0.57(-0.41%) |
Sep 18, 2019 | 138.71 | 140.00 | 137.54 | 138.77 | 575,999 | -0.26(-0.19%) |
Sep 17, 2019 | 139.55 | 140.09 | 135.75 | 139.03 | 481,335 | -1.58(-1.12%) |
Sep 16, 2019 | 139.36 | 141.52 | 139.36 | 140.61 | 412,718 | +0.78(+0.56%) |
Sep 13, 2019 | 141.01 | 142.33 | 139.70 | 139.83 | 406,900 | -1.46(-1.03%) |
Sep 12, 2019 | 142.43 | 142.99 | 139.88 | 141.29 | 458,922 | -1.03(-0.72%) |
Sep 11, 2019 | 141.14 | 142.59 | 139.41 | 142.32 | 506,926 | +1.44(+1.02%) |
Sep 10, 2019 | 134.91 | 140.95 | 134.09 | 140.88 | 686,403 | +6.15(+4.56%) |
Sep 09, 2019 | 136.35 | 136.71 | 133.86 | 134.73 | 772,986 | +1.77(+1.33%) |
Sep 06, 2019 | 131.90 | 133.22 | 131.13 | 132.96 | 486,600 | +1.69(+1.29%) |
Sep 05, 2019 | 130.23 | 132.84 | 128.24 | 131.27 | 737,398 | +3.40(+2.66%) |
Sep 04, 2019 | 130.08 | 130.40 | 126.51 | 127.87 | 806,833 | -0.21(-0.16%) |
Sep 03, 2019 | 127.70 | 128.64 | 126.71 | 128.08 | 801,507 | -0.65(-0.50%) |
Aug 30, 2019 | 128.61 | 129.23 | 127.73 | 128.73 | 551,200 | +0.61(+0.48%) |
Aug 29, 2019 | 126.06 | 129.35 | 126.06 | 128.12 | 760,900 | +3.91(+3.15%) |
Aug 28, 2019 | 122.07 | 124.59 | 121.36 | 124.21 | 693,418 | +2.14(+1.75%) |
Aug 27, 2019 | 126.08 | 126.28 | 121.80 | 122.07 | 916,504 | -3.07(-2.45%) |
Aug 26, 2019 | 126.12 | 126.12 | 124.25 | 125.14 | 485,719 | +0.75(+0.60%) |
Aug 23, 2019 | 129.00 | 129.48 | 123.91 | 124.39 | 732,900 | -4.96(-3.83%) |
Aug 22, 2019 | 129.87 | 130.31 | 128.84 | 129.35 | 448,904 | -0.03(-0.02%) |
Aug 21, 2019 | 128.71 | 130.52 | 127.66 | 129.38 | 415,560 | +2.26(+1.78%) |
Aug 20, 2019 | 129.41 | 129.41 | 126.65 | 127.12 | 568,364 | -2.56(-1.97%) |
Aug 19, 2019 | 131.02 | 132.31 | 129.60 | 129.68 | 579,078 | +0.94(+0.73%) |
Aug 16, 2019 | 126.97 | 129.45 | 126.48 | 128.74 | 625,500 | +2.57(+2.04%) |
Aug 15, 2019 | 127.19 | 127.42 | 125.21 | 126.17 | 656,185 | -1.46(-1.14%) |
Aug 14, 2019 | 129.69 | 129.69 | 125.35 | 127.63 | 928,017 | -3.98(-3.02%) |
Aug 13, 2019 | 129.54 | 133.75 | 129.16 | 131.61 | 615,449 | +1.13(+0.87%) |
Aug 12, 2019 | 133.07 | 133.07 | 130.25 | 130.48 | 591,696 | -2.96(-2.22%) |
Aug 09, 2019 | 136.43 | 136.58 | 133.14 | 133.44 | 679,100 | -3.97(-2.89%) |
Aug 08, 2019 | 135.69 | 137.91 | 135.17 | 137.41 | 655,676 | +3.41(+2.54%) |
Aug 07, 2019 | 133.70 | 135.21 | 131.32 | 134.00 | 703,772 | -2.12(-1.56%) |
Aug 06, 2019 | 135.94 | 136.27 | 133.15 | 136.12 | 810,255 | +1.51(+1.12%) |
Aug 05, 2019 | 136.69 | 137.19 | 133.58 | 134.61 | 679,027 | -4.43(-3.19%) |
Aug 02, 2019 | 142.73 | 143.01 | 138.16 | 139.04 | 836,900 | -5.72(-3.95%) |
Aug 01, 2019 | 146.71 | 149.72 | 144.45 | 144.76 | 846,591 | -1.96(-1.34%) |
Jul 31, 2019 | 150.27 | 150.27 | 146.04 | 146.72 | 726,976 | -3.16(-2.11%) |
Jul 30, 2019 | 151.02 | 151.54 | 148.99 | 149.88 | 548,759 | -2.37(-1.56%) |
Jul 29, 2019 | 153.35 | 153.52 | 150.02 | 152.25 | 778,913 | -1.56(-1.01%) |
Jul 26, 2019 | 148.22 | 153.99 | 147.60 | 153.81 | 1,241,400 | +6.12(+4.14%) |
Jul 25, 2019 | 146.02 | 149.14 | 142.32 | 147.69 | 2,056,290 | -0.98(-0.66%) |
Jul 24, 2019 | 147.83 | 148.76 | 146.93 | 148.67 | 945,534 | +1.03(+0.70%) |
Jul 23, 2019 | 147.06 | 148.00 | 145.12 | 147.64 | 506,986 | +2.02(+1.39%) |
Jul 22, 2019 | 148.00 | 148.00 | 145.35 | 145.62 | 881,342 | -2.35(-1.59%) |
Jul 19, 2019 | 146.85 | 149.09 | 146.00 | 147.97 | 623,700 | +2.38(+1.63%) |
Jul 18, 2019 | 144.95 | 146.25 | 144.05 | 145.59 | 606,845 | +0.62(+0.43%) |
Jul 17, 2019 | 147.03 | 147.60 | 144.88 | 144.97 | 533,729 | -1.55(-1.06%) |
Jul 16, 2019 | 145.97 | 146.98 | 145.20 | 146.52 | 646,052 | +0.44(+0.30%) |
Jul 15, 2019 | 146.50 | 147.00 | 144.57 | 146.08 | 406,302 | +0.52(+0.36%) |
Jul 12, 2019 | 143.18 | 146.44 | 143.18 | 145.56 | 482,100 | +2.80(+1.96%) |
Jul 11, 2019 | 141.73 | 143.81 | 141.06 | 142.76 | 772,015 | +1.19(+0.84%) |
Jul 10, 2019 | 143.57 | 145.19 | 141.05 | 141.57 | 761,468 | -1.11(-0.78%) |
Jul 09, 2019 | 141.13 | 142.77 | 140.47 | 142.68 | 871,594 | +0.67(+0.47%) |
Jul 08, 2019 | 139.83 | 142.30 | 138.78 | 142.01 | 963,465 | -5.65(-3.83%) |
Jul 05, 2019 | 147.02 | 147.95 | 146.11 | 147.66 | 402,100 | -0.14(-0.09%) |
Jul 03, 2019 | 147.15 | 149.32 | 146.85 | 147.80 | 525,200 | +1.42(+0.97%) |
Jul 02, 2019 | 148.14 | 148.44 | 144.68 | 146.38 | 541,089 | -1.61(-1.09%) |
Jul 01, 2019 | 147.88 | 148.88 | 146.28 | 147.99 | 523,792 | +2.36(+1.62%) |
Jun 28, 2019 | 144.04 | 146.09 | 143.64 | 145.63 | 1,135,300 | +2.58(+1.80%) |
Jun 27, 2019 | 143.04 | 143.93 | 142.61 | 143.05 | 405,988 | +0.42(+0.29%) |
Jun 26, 2019 | 142.30 | 143.59 | 141.84 | 142.63 | 480,287 | +1.61(+1.14%) |
Jun 25, 2019 | 143.36 | 144.26 | 140.84 | 141.02 | 474,444 | -2.14(-1.49%) |
Jun 24, 2019 | 144.08 | 144.86 | 142.69 | 143.16 | 752,695 | -0.57(-0.40%) |
Jun 21, 2019 | 142.21 | 143.86 | 140.78 | 143.73 | 1,869,400 | +1.44(+1.01%) |
Jun 20, 2019 | 142.89 | 142.96 | 140.78 | 142.29 | 1,032,153 | +0.85(+0.60%) |
Jun 19, 2019 | 141.99 | 142.01 | 140.30 | 141.44 | 554,121 | +0.43(+0.30%) |
Jun 18, 2019 | 140.32 | 144.26 | 139.93 | 141.01 | 573,850 | +2.20(+1.58%) |
Jun 17, 2019 | 136.94 | 139.70 | 135.67 | 138.81 | 860,423 | +1.88(+1.37%) |
Jun 14, 2019 | 140.45 | 142.33 | 135.13 | 136.93 | 1,187,500 | -8.20(-5.65%) |
Jun 13, 2019 | 143.53 | 145.20 | 142.84 | 145.13 | 662,115 | +2.39(+1.67%) |
Jun 12, 2019 | 142.14 | 143.09 | 141.76 | 142.74 | 439,302 | +0.77(+0.54%) |
Jun 11, 2019 | 143.47 | 145.16 | 141.74 | 141.97 | 505,491 | -0.64(-0.45%) |
Jun 10, 2019 | 141.75 | 143.20 | 141.60 | 142.61 | 446,420 | +2.18(+1.55%) |
Jun 07, 2019 | 139.42 | 141.41 | 138.97 | 140.43 | 595,700 | +1.80(+1.30%) |
Jun 06, 2019 | 137.86 | 139.71 | 136.91 | 138.63 | 566,986 | +0.58(+0.42%) |
Jun 05, 2019 | 138.23 | 138.28 | 136.46 | 138.05 | 669,168 | +1.32(+0.97%) |
Jun 04, 2019 | 136.00 | 137.35 | 135.05 | 136.73 | 835,205 | +2.38(+1.77%) |
Jun 03, 2019 | 132.13 | 134.83 | 132.13 | 134.35 | 877,122 | +2.27(+1.72%) |
May 31, 2019 | 134.92 | 134.92 | 131.53 | 132.08 | 697,400 | -3.95(-2.90%) |
May 30, 2019 | 137.64 | 138.43 | 135.85 | 136.03 | 608,787 | -1.40(-1.02%) |
May 29, 2019 | 136.16 | 137.76 | 135.04 | 137.43 | 582,425 | +0.79(+0.58%) |
May 28, 2019 | 137.85 | 138.71 | 135.72 | 136.64 | 1,217,934 | -0.30(-0.22%) |
May 24, 2019 | 138.26 | 139.09 | 135.79 | 136.94 | 644,600 | -0.46(-0.33%) |
May 23, 2019 | 138.97 | 139.26 | 136.65 | 137.40 | 1,080,832 | -2.91(-2.07%) |
May 22, 2019 | 141.58 | 141.75 | 140.19 | 140.31 | 492,366 | -1.07(-0.76%) |
May 21, 2019 | 140.61 | 142.27 | 140.61 | 141.38 | 740,886 | +1.86(+1.33%) |
May 20, 2019 | 138.91 | 139.75 | 138.03 | 139.52 | 786,918 | -0.70(-0.50%) |
May 17, 2019 | 141.01 | 142.44 | 139.85 | 140.22 | 690,700 | -2.39(-1.68%) |
May 16, 2019 | 143.20 | 144.62 | 142.44 | 142.61 | 581,439 | -0.38(-0.27%) |
May 15, 2019 | 141.23 | 143.21 | 140.63 | 142.99 | 465,511 | +1.02(+0.72%) |
May 14, 2019 | 143.61 | 143.96 | 141.91 | 141.97 | 624,940 | -1.48(-1.03%) |
May 13, 2019 | 144.78 | 145.89 | 141.05 | 143.45 | 842,474 | -5.12(-3.45%) |
May 10, 2019 | 146.18 | 148.77 | 143.52 | 148.57 | 675,200 | +1.74(+1.19%) |
May 09, 2019 | 147.95 | 148.41 | 145.44 | 146.83 | 497,669 | -2.79(-1.86%) |
May 08, 2019 | 151.00 | 151.92 | 149.35 | 149.62 | 516,515 | -2.05(-1.35%) |
May 07, 2019 | 150.91 | 152.28 | 150.01 | 151.67 | 604,225 | -1.26(-0.82%) |
May 06, 2019 | 151.00 | 153.29 | 150.29 | 152.93 | 521,388 | -1.44(-0.93%) |
May 03, 2019 | 152.74 | 155.17 | 152.20 | 154.37 | 585,800 | +2.05(+1.35%) |
May 02, 2019 | 151.58 | 154.45 | 150.37 | 152.32 | 557,791 | +0.06(+0.04%) |
May 01, 2019 | 157.00 | 157.00 | 152.20 | 152.26 | 835,710 | -4.64(-2.96%) |
Apr 30, 2019 | 158.80 | 158.91 | 156.43 | 156.90 | 504,842 | -2.20(-1.38%) |
Apr 29, 2019 | 160.26 | 160.63 | 158.56 | 159.10 | 363,645 | -0.77(-0.48%) |
Apr 26, 2019 | 161.89 | 163.23 | 159.54 | 159.87 | 499,500 | -2.60(-1.60%) |
Apr 25, 2019 | 156.55 | 168.94 | 156.00 | 162.47 | 1,031,303 | -1.78(-1.08%) |
Apr 24, 2019 | 163.95 | 166.63 | 163.75 | 164.25 | 868,272 | +0.30(+0.18%) |
Apr 23, 2019 | 163.40 | 164.53 | 162.24 | 163.95 | 594,866 | +0.20(+0.12%) |
Apr 22, 2019 | 163.40 | 163.97 | 162.50 | 163.75 | 450,197 | +0.35(+0.21%) |
Apr 18, 2019 | 164.34 | 164.85 | 162.04 | 163.40 | 659,600 | -1.05(-0.64%) |
Apr 17, 2019 | 165.18 | 167.00 | 164.28 | 164.45 | 527,359 | -1.67(-1.01%) |
Apr 16, 2019 | 167.26 | 167.39 | 165.54 | 166.12 | 465,600 | -0.49(-0.29%) |
Apr 15, 2019 | 166.82 | 167.47 | 164.76 | 166.61 | 588,333 | -0.40(-0.24%) |
Apr 12, 2019 | 168.29 | 168.69 | 166.75 | 167.01 | 659,200 | -0.28(-0.17%) |
Apr 11, 2019 | 168.42 | 168.84 | 166.66 | 167.29 | 354,220 | -0.86(-0.51%) |
Apr 10, 2019 | 165.43 | 168.19 | 164.98 | 168.15 | 564,958 | +2.49(+1.50%) |
Apr 09, 2019 | 167.53 | 167.86 | 165.27 | 165.66 | 583,275 | -2.22(-1.32%) |
Apr 08, 2019 | 167.05 | 167.91 | 165.43 | 167.88 | 308,822 | +0.55(+0.33%) |
Apr 05, 2019 | 166.60 | 167.43 | 165.81 | 167.33 | 499,000 | +1.33(+0.80%) |
Apr 04, 2019 | 166.72 | 167.44 | 164.32 | 166.00 | 526,545 | -0.71(-0.43%) |
Apr 03, 2019 | 167.27 | 168.30 | 165.82 | 166.71 | 613,276 | +1.39(+0.84%) |
Apr 02, 2019 | 161.47 | 165.89 | 158.41 | 165.32 | 892,399 | +3.85(+2.38%) |
Apr 01, 2019 | 163.80 | 163.80 | 158.35 | 161.47 | 1,002,484 | +4.54(+2.89%) |
Mar 29, 2019 | 156.73 | 157.35 | 155.01 | 156.93 | 772,000 | +3.22(+2.09%) |
Mar 28, 2019 | 152.41 | 154.42 | 151.23 | 153.71 | 488,387 | +1.65(+1.09%) |
Mar 27, 2019 | 152.62 | 154.29 | 150.51 | 152.06 | 514,710 | -0.80(-0.52%) |
Mar 26, 2019 | 152.50 | 153.85 | 152.15 | 152.86 | 662,190 | +1.72(+1.14%) |
Mar 25, 2019 | 151.70 | 152.62 | 150.14 | 151.14 | 401,205 | -1.10(-0.72%) |
Mar 22, 2019 | 155.54 | 156.49 | 152.09 | 152.24 | 604,500 | -3.59(-2.30%) |
Mar 21, 2019 | 153.49 | 156.55 | 153.49 | 155.83 | 477,349 | +2.34(+1.52%) |
Mar 20, 2019 | 153.79 | 154.34 | 151.40 | 153.49 | 431,330 | -0.77(-0.50%) |
Mar 19, 2019 | 155.33 | 156.15 | 153.70 | 154.26 | 639,629 | -0.10(-0.06%) |
Mar 18, 2019 | 153.56 | 154.99 | 152.98 | 154.36 | 514,386 | +0.67(+0.44%) |
Mar 15, 2019 | 153.57 | 155.12 | 153.48 | 153.69 | 908,800 | +0.51(+0.33%) |
Mar 14, 2019 | 152.99 | 154.68 | 152.18 | 153.18 | 656,054 | +1.43(+0.94%) |
Mar 13, 2019 | 149.78 | 153.12 | 149.15 | 151.75 | 1,252,421 | +2.10(+1.40%) |
Mar 12, 2019 | 154.70 | 154.70 | 148.90 | 149.65 | 2,278,295 | -12.44(-7.67%) |
Mar 11, 2019 | 158.61 | 162.16 | 158.61 | 162.09 | 563,358 | +4.10(+2.60%) |
Mar 08, 2019 | 157.59 | 158.08 | 155.66 | 157.99 | 610,500 | -1.00(-0.63%) |
Mar 07, 2019 | 160.63 | 161.25 | 157.91 | 158.99 | 783,179 | -2.09(-1.30%) |
Mar 06, 2019 | 161.92 | 162.14 | 159.95 | 161.08 | 526,989 | -1.07(-0.66%) |
Mar 05, 2019 | 163.24 | 163.40 | 161.97 | 162.15 | 500,828 | -1.14(-0.70%) |
Mar 04, 2019 | 166.97 | 167.29 | 161.71 | 163.29 | 553,662 | -3.24(-1.95%) |
Mar 01, 2019 | 167.60 | 168.33 | 165.42 | 166.53 | 756,700 | -1.61(-0.96%) |
Feb 28, 2019 | 171.25 | 171.45 | 167.92 | 168.14 | 699,707 | -3.24(-1.89%) |
Feb 27, 2019 | 171.46 | 171.78 | 169.89 | 171.38 | 272,872 | -0.44(-0.26%) |
Feb 26, 2019 | 171.60 | 172.67 | 171.06 | 171.82 | 439,619 | +0.23(+0.13%) |
Feb 25, 2019 | 173.19 | 173.44 | 171.42 | 171.59 | 683,945 | -0.49(-0.28%) |
Feb 22, 2019 | 170.64 | 172.14 | 170.26 | 172.08 | 349,800 | +2.26(+1.33%) |
Feb 21, 2019 | 168.27 | 170.04 | 167.19 | 169.82 | 432,352 | +1.64(+0.98%) |
Feb 20, 2019 | 169.94 | 170.45 | 167.58 | 168.18 | 501,521 | -1.63(-0.96%) |
Feb 19, 2019 | 170.68 | 171.27 | 169.34 | 169.81 | 704,078 | -1.47(-0.86%) |
Feb 15, 2019 | 169.18 | 171.71 | 168.50 | 171.28 | 660,500 | +2.54(+1.51%) |
Feb 14, 2019 | 166.38 | 169.89 | 165.51 | 168.74 | 713,365 | +1.99(+1.19%) |
Feb 13, 2019 | 165.93 | 166.97 | 165.23 | 166.75 | 532,833 | +1.65(+1.00%) |
Feb 12, 2019 | 163.63 | 166.52 | 163.60 | 165.10 | 430,080 | +2.00(+1.23%) |
Feb 11, 2019 | 161.31 | 163.24 | 161.10 | 163.10 | 364,563 | +2.18(+1.35%) |
Feb 08, 2019 | 158.83 | 161.19 | 157.88 | 160.92 | 700,600 | +1.21(+0.76%) |
Feb 07, 2019 | 162.67 | 163.21 | 158.70 | 159.71 | 343,959 | -4.25(-2.59%) |
Feb 06, 2019 | 162.24 | 164.46 | 162.17 | 163.96 | 385,714 | +1.55(+0.95%) |
Feb 05, 2019 | 162.96 | 163.91 | 162.25 | 162.41 | 328,022 | -0.43(-0.26%) |
Feb 04, 2019 | 159.50 | 163.12 | 159.50 | 162.84 | 531,305 | +2.12(+1.32%) |