Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.32 | 103.32 | 99.36 | 99.64 | 1,780,293 | -4.26(-4.10%) |
Jan 30, 2020 | 102.75 | 104.43 | 99.27 | 103.89 | 2,196,677 | -2.43(-2.29%) |
Jan 29, 2020 | 104.85 | 106.90 | 104.36 | 106.33 | 1,370,932 | +2.29(+2.20%) |
Jan 28, 2020 | 102.92 | 104.82 | 102.78 | 104.04 | 852,348 | +1.63(+1.59%) |
Jan 27, 2020 | 102.22 | 102.87 | 100.88 | 102.41 | 1,086,952 | -1.70(-1.63%) |
Jan 24, 2020 | 108.76 | 108.76 | 103.97 | 104.11 | 1,627,714 | -4.27(-3.94%) |
Jan 23, 2020 | 107.78 | 108.52 | 104.91 | 108.37 | 586,031 | +0.17(+0.16%) |
Jan 22, 2020 | 109.00 | 109.64 | 108.17 | 108.20 | 494,340 | -0.22(-0.21%) |
Jan 21, 2020 | 109.33 | 109.81 | 108.25 | 108.42 | 528,278 | -1.03(-0.94%) |
Jan 17, 2020 | 110.75 | 110.97 | 109.22 | 109.45 | 594,634 | -1.09(-0.98%) |
Jan 16, 2020 | 110.93 | 112.07 | 109.57 | 110.53 | 460,678 | +0.82(+0.75%) |
Jan 15, 2020 | 108.15 | 110.56 | 107.87 | 109.71 | 838,091 | +1.00(+0.92%) |
Jan 14, 2020 | 107.80 | 109.89 | 107.80 | 108.71 | 827,854 | -0.26(-0.24%) |
Jan 13, 2020 | 108.73 | 109.34 | 106.69 | 108.97 | 688,227 | +0.34(+0.31%) |
Jan 10, 2020 | 108.00 | 109.31 | 106.73 | 108.63 | 737,928 | +1.28(+1.19%) |
Jan 09, 2020 | 107.71 | 108.34 | 106.28 | 107.35 | 554,812 | +0.52(+0.49%) |
Jan 08, 2020 | 106.53 | 107.41 | 105.21 | 106.83 | 845,406 | -0.04(-0.04%) |
Jan 07, 2020 | 106.74 | 107.49 | 105.62 | 106.87 | 547,138 | -0.61(-0.57%) |
Jan 06, 2020 | 106.01 | 107.57 | 105.05 | 107.48 | 675,000 | +0.48(+0.45%) |
Jan 03, 2020 | 105.59 | 108.27 | 104.71 | 107.00 | 588,548 | -2.04(-1.87%) |
Jan 02, 2020 | 109.98 | 110.98 | 107.96 | 109.03 | 672,627 | +0.27(+0.25%) |
Dec 31, 2019 | 106.61 | 109.02 | 105.86 | 108.76 | 621,560 | +1.46(+1.36%) |
Dec 30, 2019 | 107.38 | 108.09 | 106.61 | 107.30 | 490,220 | -0.21(-0.20%) |
Dec 27, 2019 | 107.58 | 108.18 | 106.72 | 107.51 | 480,639 | +0.56(+0.53%) |
Dec 26, 2019 | 108.05 | 108.27 | 106.32 | 106.95 | 451,973 | -0.64(-0.59%) |
Dec 24, 2019 | 108.42 | 108.42 | 107.18 | 107.59 | 195,185 | -0.47(-0.43%) |
Dec 23, 2019 | 107.94 | 108.69 | 107.42 | 108.05 | 473,238 | +0.18(+0.16%) |
Dec 20, 2019 | 107.50 | 108.15 | 106.36 | 107.88 | 1,658,869 | +1.17(+1.10%) |
Dec 19, 2019 | 107.09 | 108.70 | 106.00 | 106.70 | 907,578 | -0.36(-0.34%) |
Dec 18, 2019 | 106.41 | 107.90 | 105.89 | 107.06 | 747,941 | +0.60(+0.56%) |
Dec 17, 2019 | 105.13 | 107.13 | 105.13 | 106.46 | 853,696 | +0.81(+0.76%) |
Dec 16, 2019 | 107.59 | 109.23 | 105.24 | 105.66 | 921,344 | -1.02(-0.95%) |
Dec 13, 2019 | 105.61 | 108.66 | 105.61 | 106.67 | 1,116,539 | +1.08(+1.02%) |
Dec 12, 2019 | 102.75 | 105.76 | 102.67 | 105.60 | 1,079,608 | +3.35(+3.28%) |
Dec 11, 2019 | 100.62 | 102.48 | 100.62 | 102.25 | 773,652 | +1.50(+1.49%) |
Dec 10, 2019 | 101.94 | 102.65 | 100.45 | 100.74 | 690,835 | -1.44(-1.40%) |
Dec 09, 2019 | 101.81 | 102.82 | 100.41 | 102.18 | 564,480 | +0.15(+0.14%) |
Dec 06, 2019 | 101.00 | 102.89 | 101.00 | 102.03 | 894,428 | +1.63(+1.62%) |
Dec 05, 2019 | 101.74 | 101.74 | 99.08 | 100.40 | 671,698 | -0.70(-0.69%) |
Dec 04, 2019 | 99.38 | 101.95 | 98.30 | 101.10 | 746,439 | +1.46(+1.47%) |
Dec 03, 2019 | 101.33 | 101.73 | 99.07 | 99.64 | 825,553 | -3.31(-3.21%) |
Dec 02, 2019 | 103.62 | 105.01 | 102.74 | 102.94 | 982,104 | -0.69(-0.66%) |
Nov 29, 2019 | 103.19 | 103.89 | 102.10 | 103.63 | 353,954 | -0.03(-0.03%) |
Nov 27, 2019 | 103.31 | 104.26 | 102.27 | 103.66 | 444,222 | +0.86(+0.84%) |
Nov 26, 2019 | 102.75 | 103.19 | 101.52 | 102.80 | 936,240 | +0.63(+0.62%) |
Nov 25, 2019 | 101.11 | 102.69 | 99.27 | 102.17 | 743,959 | +0.96(+0.95%) |
Nov 22, 2019 | 98.78 | 101.28 | 98.65 | 101.21 | 949,207 | +3.01(+3.07%) |
Nov 21, 2019 | 98.42 | 98.58 | 97.14 | 98.19 | 1,003,542 | +0.08(+0.08%) |
Nov 20, 2019 | 100.10 | 100.24 | 98.10 | 98.12 | 1,503,316 | -2.25(-2.24%) |
Nov 19, 2019 | 102.30 | 102.67 | 99.19 | 100.36 | 1,266,092 | -1.22(-1.20%) |
Nov 18, 2019 | 100.03 | 101.90 | 99.92 | 101.59 | 1,219,345 | +1.31(+1.30%) |
Nov 15, 2019 | 103.59 | 103.59 | 99.69 | 100.28 | 1,533,216 | -3.06(-2.96%) |
Nov 14, 2019 | 103.53 | 104.95 | 102.89 | 103.34 | 520,845 | -0.55(-0.53%) |
Nov 13, 2019 | 104.20 | 104.55 | 102.87 | 103.89 | 574,353 | -0.92(-0.88%) |
Nov 12, 2019 | 104.28 | 105.56 | 103.60 | 104.81 | 1,002,598 | +0.69(+0.67%) |
Nov 11, 2019 | 104.60 | 106.78 | 103.76 | 104.12 | 1,103,294 | +0.14(+0.13%) |
Nov 08, 2019 | 101.42 | 104.78 | 101.08 | 103.98 | 1,210,725 | +2.41(+2.37%) |
Nov 07, 2019 | 101.18 | 102.88 | 101.18 | 101.58 | 1,293,650 | +1.69(+1.69%) |
Nov 06, 2019 | 99.83 | 101.11 | 98.96 | 99.89 | 731,547 | -0.22(-0.22%) |
Nov 05, 2019 | 99.25 | 101.33 | 99.17 | 100.11 | 1,030,936 | +1.49(+1.51%) |
Nov 04, 2019 | 98.33 | 100.12 | 98.30 | 98.62 | 770,023 | +1.22(+1.26%) |
Nov 01, 2019 | 97.16 | 98.46 | 96.43 | 97.39 | 1,116,714 | +1.02(+1.06%) |
Oct 31, 2019 | 98.70 | 99.21 | 95.60 | 96.37 | 1,342,367 | -2.69(-2.71%) |
Oct 30, 2019 | 100.57 | 100.97 | 98.19 | 99.06 | 1,110,658 | -1.15(-1.14%) |
Oct 29, 2019 | 99.65 | 101.84 | 99.26 | 100.21 | 2,962,508 | -2.71(-2.63%) |
Oct 28, 2019 | 101.58 | 105.71 | 101.57 | 102.92 | 1,142,358 | +1.92(+1.90%) |
Oct 25, 2019 | 102.49 | 103.40 | 100.35 | 101.00 | 1,683,996 | -2.14(-2.07%) |
Oct 24, 2019 | 111.79 | 112.95 | 97.83 | 103.14 | 4,240,387 | -16.13(-13.53%) |
Oct 23, 2019 | 119.79 | 120.22 | 118.76 | 119.27 | 594,476 | -0.62(-0.51%) |
Oct 22, 2019 | 120.03 | 121.22 | 118.55 | 119.89 | 493,630 | -0.36(-0.30%) |
Oct 21, 2019 | 119.97 | 121.18 | 119.61 | 120.24 | 496,529 | +1.18(+1.00%) |
Oct 18, 2019 | 118.59 | 120.10 | 118.02 | 119.06 | 677,271 | +0.17(+0.15%) |
Oct 17, 2019 | 118.97 | 120.36 | 118.33 | 118.88 | 584,375 | +0.14(+0.12%) |
Oct 16, 2019 | 119.39 | 120.32 | 118.34 | 118.74 | 690,939 | -0.47(-0.40%) |
Oct 15, 2019 | 118.39 | 119.71 | 116.83 | 119.21 | 620,703 | +1.12(+0.95%) |
Oct 14, 2019 | 118.10 | 119.23 | 116.55 | 118.09 | 512,365 | -0.01(-0.01%) |
Oct 11, 2019 | 115.96 | 118.58 | 115.38 | 118.10 | 727,701 | +4.18(+3.67%) |
Oct 10, 2019 | 114.77 | 116.81 | 112.83 | 113.92 | 501,451 | -0.20(-0.18%) |
Oct 09, 2019 | 115.08 | 115.27 | 112.45 | 114.12 | 628,582 | -0.23(-0.20%) |
Oct 08, 2019 | 117.30 | 117.46 | 113.81 | 114.36 | 645,199 | -4.07(-3.43%) |
Oct 07, 2019 | 118.67 | 120.09 | 118.22 | 118.42 | 531,692 | -0.96(-0.81%) |
Oct 04, 2019 | 118.51 | 119.45 | 116.92 | 119.39 | 327,584 | +1.27(+1.08%) |
Oct 03, 2019 | 118.20 | 118.85 | 114.77 | 118.11 | 607,079 | -0.54(-0.46%) |
Oct 02, 2019 | 120.52 | 120.64 | 117.21 | 118.65 | 600,480 | -2.81(-2.32%) |
Oct 01, 2019 | 124.36 | 126.15 | 120.93 | 121.47 | 335,799 | -2.01(-1.63%) |
Sep 30, 2019 | 121.81 | 124.12 | 121.29 | 123.48 | 473,851 | +1.65(+1.35%) |
Sep 27, 2019 | 124.00 | 124.60 | 121.81 | 121.83 | 345,639 | -1.31(-1.06%) |
Sep 26, 2019 | 123.21 | 123.92 | 122.56 | 123.14 | 393,918 | -0.10(-0.08%) |
Sep 25, 2019 | 121.98 | 123.84 | 121.61 | 123.24 | 438,976 | +1.09(+0.89%) |
Sep 24, 2019 | 124.62 | 124.83 | 120.95 | 122.15 | 769,984 | -2.46(-1.97%) |
Sep 23, 2019 | 124.89 | 125.97 | 123.59 | 124.61 | 579,350 | -0.86(-0.68%) |
Sep 20, 2019 | 126.54 | 128.49 | 125.39 | 125.47 | 957,021 | -0.51(-0.40%) |
Sep 19, 2019 | 126.87 | 129.59 | 125.97 | 125.98 | 565,052 | -0.18(-0.15%) |
Sep 18, 2019 | 126.66 | 126.66 | 124.77 | 126.16 | 676,551 | -0.48(-0.38%) |
Sep 17, 2019 | 127.98 | 128.35 | 124.62 | 126.64 | 739,920 | -1.49(-1.16%) |
Sep 16, 2019 | 127.66 | 130.69 | 127.66 | 128.13 | 769,955 | -0.75(-0.58%) |
Sep 13, 2019 | 131.12 | 132.31 | 128.71 | 128.88 | 602,664 | -0.93(-0.71%) |
Sep 12, 2019 | 130.50 | 130.96 | 128.00 | 129.80 | 648,700 | -0.66(-0.50%) |
Sep 11, 2019 | 130.00 | 130.56 | 126.91 | 130.46 | 932,701 | +2.98(+2.34%) |
Sep 10, 2019 | 124.16 | 127.56 | 123.91 | 127.48 | 1,090,319 | +3.13(+2.52%) |
Sep 09, 2019 | 122.46 | 125.40 | 122.25 | 124.35 | 806,050 | +2.96(+2.44%) |
Sep 06, 2019 | 122.60 | 123.22 | 121.37 | 121.39 | 656,311 | -0.99(-0.81%) |
Sep 05, 2019 | 120.21 | 123.20 | 120.14 | 122.38 | 857,553 | +3.53(+2.97%) |
Sep 04, 2019 | 118.43 | 118.88 | 115.86 | 118.86 | 1,648,931 | +1.23(+1.05%) |
Sep 03, 2019 | 118.25 | 118.46 | 114.10 | 117.62 | 1,531,337 | -0.26(-0.22%) |
Aug 30, 2019 | 118.26 | 119.05 | 117.05 | 117.88 | 739,584 | +0.19(+0.16%) |
Aug 29, 2019 | 117.62 | 118.97 | 117.40 | 117.69 | 1,279,177 | +0.49(+0.42%) |
Aug 28, 2019 | 116.26 | 118.23 | 115.79 | 117.20 | 932,299 | +0.15(+0.13%) |
Aug 27, 2019 | 122.38 | 122.59 | 116.83 | 117.05 | 1,462,779 | -5.17(-4.23%) |
Aug 26, 2019 | 126.36 | 126.36 | 121.57 | 122.22 | 1,435,174 | -2.98(-2.38%) |
Aug 23, 2019 | 129.14 | 130.79 | 124.58 | 125.20 | 2,067,624 | -4.75(-3.65%) |
Aug 22, 2019 | 132.87 | 133.38 | 129.76 | 129.94 | 1,126,592 | -2.44(-1.84%) |
Aug 21, 2019 | 131.35 | 134.19 | 129.44 | 132.38 | 2,533,728 | +7.02(+5.60%) |
Aug 20, 2019 | 130.59 | 130.59 | 125.25 | 125.36 | 1,712,093 | -5.55(-4.24%) |
Aug 19, 2019 | 133.13 | 134.00 | 130.12 | 130.91 | 1,544,453 | -2.06(-1.55%) |
Aug 16, 2019 | 140.81 | 141.33 | 132.89 | 132.97 | 5,183,349 | -13.24(-9.06%) |
Aug 15, 2019 | 144.90 | 147.51 | 144.32 | 146.21 | 3,352,030 | +2.29(+1.59%) |
Aug 14, 2019 | 144.05 | 145.25 | 143.35 | 143.92 | 2,621,900 | -2.23(-1.53%) |
Aug 13, 2019 | 143.92 | 147.84 | 143.92 | 146.16 | 1,942,120 | +2.34(+1.63%) |
Aug 12, 2019 | 145.87 | 147.01 | 143.79 | 143.82 | 1,524,109 | -3.57(-2.42%) |
Aug 09, 2019 | 148.20 | 148.61 | 146.37 | 147.38 | 941,611 | -1.50(-1.00%) |
Aug 08, 2019 | 147.65 | 149.23 | 146.96 | 148.88 | 935,855 | +1.98(+1.35%) |
Aug 07, 2019 | 145.11 | 147.02 | 144.10 | 146.90 | 1,599,952 | -0.26(-0.18%) |
Aug 06, 2019 | 147.04 | 147.35 | 144.74 | 147.15 | 804,381 | +1.29(+0.89%) |
Aug 05, 2019 | 145.97 | 146.74 | 144.10 | 145.86 | 1,047,931 | -3.48(-2.33%) |
Aug 02, 2019 | 148.81 | 150.13 | 147.55 | 149.34 | 634,659 | -0.27(-0.18%) |
Aug 01, 2019 | 150.72 | 151.99 | 148.12 | 149.61 | 755,819 | -0.84(-0.56%) |
Jul 31, 2019 | 151.20 | 151.84 | 149.09 | 150.45 | 572,284 | -0.81(-0.54%) |
Jul 30, 2019 | 150.05 | 151.53 | 149.34 | 151.27 | 604,746 | +0.21(+0.14%) |
Jul 29, 2019 | 152.20 | 152.62 | 150.15 | 151.06 | 523,509 | -1.27(-0.83%) |
Jul 26, 2019 | 150.92 | 152.84 | 150.68 | 152.32 | 547,674 | +2.14(+1.42%) |
Jul 25, 2019 | 151.49 | 152.15 | 149.58 | 150.18 | 661,929 | -0.67(-0.44%) |
Jul 24, 2019 | 148.75 | 150.89 | 148.32 | 150.85 | 742,220 | +2.17(+1.46%) |
Jul 23, 2019 | 147.19 | 148.81 | 146.57 | 148.69 | 813,420 | +2.24(+1.53%) |
Jul 22, 2019 | 146.21 | 147.65 | 145.52 | 146.44 | 1,063,679 | +1.13(+0.78%) |
Jul 19, 2019 | 151.63 | 151.77 | 145.13 | 145.31 | 2,243,889 | -6.17(-4.08%) |
Jul 18, 2019 | 145.97 | 152.67 | 145.29 | 151.49 | 2,891,239 | +6.96(+4.82%) |
Jul 17, 2019 | 144.19 | 144.92 | 143.03 | 144.53 | 834,227 | -0.01(-0.01%) |
Jul 16, 2019 | 143.43 | 145.22 | 143.39 | 144.54 | 647,215 | +0.70(+0.49%) |
Jul 15, 2019 | 143.55 | 143.90 | 141.86 | 143.84 | 509,947 | +0.40(+0.28%) |
Jul 12, 2019 | 142.28 | 143.80 | 140.68 | 143.43 | 647,384 | +1.56(+1.10%) |
Jul 11, 2019 | 142.88 | 143.30 | 141.16 | 141.87 | 477,856 | +0.03(+0.02%) |
Jul 10, 2019 | 142.14 | 143.12 | 141.05 | 141.84 | 571,267 | -0.07(-0.05%) |
Jul 09, 2019 | 140.95 | 142.38 | 139.51 | 141.91 | 684,793 | +1.25(+0.89%) |
Jul 08, 2019 | 141.05 | 144.13 | 140.19 | 140.66 | 684,950 | -1.48(-1.04%) |
Jul 05, 2019 | 140.38 | 142.17 | 139.54 | 142.14 | 400,091 | +1.38(+0.98%) |
Jul 03, 2019 | 140.55 | 141.15 | 138.87 | 140.76 | 450,884 | +0.38(+0.27%) |
Jul 02, 2019 | 136.69 | 141.01 | 135.36 | 140.38 | 1,034,782 | +3.50(+2.56%) |
Jul 01, 2019 | 136.12 | 137.97 | 134.88 | 136.88 | 790,513 | +2.52(+1.88%) |
Jun 28, 2019 | 132.35 | 134.56 | 131.76 | 134.35 | 1,531,944 | +2.71(+2.06%) |
Jun 27, 2019 | 130.01 | 131.78 | 129.36 | 131.64 | 513,134 | +1.84(+1.42%) |
Jun 26, 2019 | 129.60 | 130.46 | 129.44 | 129.80 | 564,270 | +0.92(+0.71%) |
Jun 25, 2019 | 128.71 | 130.27 | 128.06 | 128.88 | 671,736 | -0.05(-0.04%) |
Jun 24, 2019 | 131.29 | 132.13 | 128.28 | 128.93 | 581,204 | -2.54(-1.93%) |
Jun 21, 2019 | 132.25 | 132.59 | 131.19 | 131.47 | 846,178 | -1.03(-0.77%) |
Jun 20, 2019 | 133.41 | 133.54 | 131.65 | 132.49 | 721,775 | +1.20(+0.91%) |
Jun 19, 2019 | 132.20 | 132.52 | 130.83 | 131.30 | 538,691 | -0.55(-0.41%) |
Jun 18, 2019 | 133.43 | 134.75 | 131.72 | 131.84 | 665,012 | -0.43(-0.33%) |
Jun 17, 2019 | 134.07 | 134.38 | 131.78 | 132.27 | 675,989 | -1.76(-1.32%) |
Jun 14, 2019 | 134.07 | 134.42 | 132.81 | 134.04 | 377,458 | -0.56(-0.41%) |
Jun 13, 2019 | 132.25 | 134.90 | 132.15 | 134.59 | 394,973 | +2.60(+1.97%) |
Jun 12, 2019 | 131.95 | 132.29 | 130.53 | 132.00 | 475,465 | -0.07(-0.05%) |
Jun 11, 2019 | 131.73 | 132.90 | 130.89 | 132.06 | 718,476 | +1.33(+1.02%) |
Jun 10, 2019 | 138.06 | 138.53 | 130.45 | 130.73 | 1,219,240 | -6.20(-4.53%) |
Jun 07, 2019 | 137.26 | 138.53 | 136.61 | 136.93 | 443,688 | +0.62(+0.46%) |
Jun 06, 2019 | 134.82 | 136.82 | 133.98 | 136.31 | 565,575 | +1.22(+0.90%) |
Jun 05, 2019 | 137.71 | 137.94 | 133.59 | 135.09 | 644,371 | -1.75(-1.28%) |
Jun 04, 2019 | 132.79 | 136.94 | 132.79 | 136.85 | 390,764 | +5.88(+4.49%) |
Jun 03, 2019 | 131.83 | 133.39 | 130.05 | 130.97 | 604,838 | -0.86(-0.65%) |
May 31, 2019 | 133.62 | 133.66 | 131.70 | 131.83 | 491,144 | -3.02(-2.24%) |
May 30, 2019 | 136.20 | 137.75 | 134.35 | 134.85 | 425,505 | -1.35(-0.99%) |
May 29, 2019 | 135.20 | 136.45 | 133.74 | 136.20 | 658,130 | -0.01(-0.01%) |
May 28, 2019 | 137.65 | 138.42 | 135.75 | 136.21 | 540,359 | -1.22(-0.89%) |
May 24, 2019 | 137.72 | 138.79 | 135.98 | 137.43 | 395,397 | +1.35(+0.99%) |
May 23, 2019 | 137.52 | 137.52 | 135.11 | 136.08 | 589,288 | -3.00(-2.16%) |
May 22, 2019 | 139.66 | 140.43 | 138.65 | 139.08 | 656,105 | -1.70(-1.21%) |
May 21, 2019 | 139.01 | 141.42 | 138.38 | 140.78 | 493,750 | +3.57(+2.60%) |
May 20, 2019 | 138.16 | 138.91 | 136.84 | 137.21 | 462,105 | -2.44(-1.74%) |
May 17, 2019 | 139.58 | 142.06 | 139.02 | 139.65 | 556,435 | -1.99(-1.41%) |
May 16, 2019 | 139.60 | 142.47 | 139.60 | 141.64 | 490,676 | +2.17(+1.55%) |
May 15, 2019 | 137.64 | 140.40 | 137.31 | 139.47 | 709,197 | +0.58(+0.42%) |
May 14, 2019 | 136.76 | 140.21 | 136.74 | 138.89 | 599,322 | +2.44(+1.78%) |
May 13, 2019 | 138.43 | 139.81 | 136.21 | 136.45 | 420,853 | -5.79(-4.07%) |
May 10, 2019 | 140.39 | 142.66 | 138.44 | 142.25 | 575,871 | +1.03(+0.73%) |
May 09, 2019 | 141.64 | 142.75 | 139.43 | 141.21 | 1,031,430 | -1.98(-1.38%) |
May 08, 2019 | 143.43 | 144.87 | 142.76 | 143.19 | 524,512 | -0.89(-0.62%) |
May 07, 2019 | 144.74 | 145.20 | 142.72 | 144.08 | 706,208 | -3.01(-2.04%) |
May 06, 2019 | 146.10 | 147.92 | 145.66 | 147.09 | 502,294 | -2.39(-1.60%) |
May 03, 2019 | 149.03 | 149.80 | 147.86 | 149.47 | 466,101 | +1.85(+1.25%) |
May 02, 2019 | 149.06 | 149.88 | 146.66 | 147.62 | 597,664 | -1.86(-1.25%) |
May 01, 2019 | 153.52 | 154.18 | 149.48 | 149.48 | 614,930 | -3.37(-2.20%) |
Apr 30, 2019 | 150.91 | 153.38 | 150.91 | 152.85 | 744,910 | +1.94(+1.28%) |
Apr 29, 2019 | 150.28 | 152.55 | 149.51 | 150.91 | 487,272 | +1.23(+0.82%) |
Apr 26, 2019 | 147.09 | 151.70 | 146.97 | 149.68 | 1,238,678 | +2.67(+1.82%) |
Apr 25, 2019 | 152.76 | 152.90 | 145.68 | 147.01 | 2,071,238 | -10.33(-6.57%) |
Apr 24, 2019 | 155.66 | 158.60 | 154.45 | 157.34 | 760,625 | +1.70(+1.09%) |
Apr 23, 2019 | 153.86 | 157.90 | 152.77 | 155.64 | 1,162,998 | +2.17(+1.41%) |
Apr 22, 2019 | 154.66 | 156.07 | 152.77 | 153.47 | 716,382 | -1.77(-1.14%) |
Apr 18, 2019 | 156.72 | 157.31 | 154.43 | 155.24 | 1,209,560 | -1.89(-1.20%) |
Apr 17, 2019 | 157.40 | 159.33 | 156.30 | 157.13 | 845,350 | +1.00(+0.64%) |
Apr 16, 2019 | 157.38 | 158.23 | 155.75 | 156.13 | 1,067,524 | -0.49(-0.31%) |
Apr 15, 2019 | 164.92 | 164.92 | 154.11 | 156.61 | 3,202,931 | -16.13(-9.34%) |
Apr 12, 2019 | 169.03 | 174.67 | 169.03 | 172.74 | 718,006 | +4.96(+2.95%) |
Apr 11, 2019 | 169.10 | 169.44 | 167.34 | 167.78 | 344,882 | -0.70(-0.41%) |
Apr 10, 2019 | 169.62 | 169.91 | 166.96 | 168.48 | 566,439 | -0.71(-0.42%) |
Apr 09, 2019 | 169.46 | 169.73 | 167.83 | 169.19 | 425,402 | -1.09(-0.64%) |
Apr 08, 2019 | 168.75 | 170.39 | 166.06 | 170.28 | 551,106 | +1.18(+0.70%) |
Apr 05, 2019 | 172.41 | 174.24 | 168.28 | 169.09 | 847,467 | -2.60(-1.51%) |
Apr 04, 2019 | 171.40 | 172.96 | 170.23 | 171.69 | 333,431 | +0.33(+0.20%) |
Apr 03, 2019 | 169.16 | 171.53 | 167.80 | 171.35 | 554,767 | +3.77(+2.25%) |
Apr 02, 2019 | 168.93 | 169.85 | 167.13 | 167.58 | 524,651 | -0.56(-0.34%) |
Apr 01, 2019 | 168.10 | 171.28 | 167.55 | 168.15 | 1,033,446 | +1.09(+0.65%) |
Mar 29, 2019 | 165.88 | 169.44 | 164.73 | 167.06 | 1,003,846 | +2.47(+1.50%) |
Mar 28, 2019 | 163.39 | 165.89 | 163.19 | 164.59 | 549,607 | +1.27(+0.78%) |
Mar 27, 2019 | 162.36 | 164.38 | 160.94 | 163.32 | 756,795 | +1.03(+0.64%) |
Mar 26, 2019 | 158.09 | 162.59 | 157.44 | 162.28 | 725,449 | +5.60(+3.58%) |
Mar 25, 2019 | 156.59 | 158.10 | 154.46 | 156.68 | 603,435 | -0.43(-0.27%) |
Mar 22, 2019 | 162.56 | 162.96 | 156.96 | 157.11 | 549,266 | -6.55(-4.00%) |
Mar 21, 2019 | 160.18 | 167.08 | 159.97 | 163.66 | 310,921 | +2.88(+1.79%) |
Mar 20, 2019 | 163.11 | 163.34 | 159.18 | 160.78 | 368,117 | -3.36(-2.05%) |
Mar 19, 2019 | 165.50 | 167.71 | 163.50 | 164.14 | 435,173 | +0.13(+0.08%) |
Mar 18, 2019 | 164.63 | 165.19 | 162.00 | 164.00 | 527,953 | -0.60(-0.37%) |
Mar 15, 2019 | 162.72 | 164.82 | 161.62 | 164.60 | 790,801 | +2.60(+1.60%) |
Mar 14, 2019 | 163.35 | 165.01 | 161.07 | 162.01 | 526,170 | -1.30(-0.79%) |
Mar 13, 2019 | 161.40 | 164.62 | 160.59 | 163.31 | 671,666 | +3.00(+1.87%) |
Mar 12, 2019 | 162.02 | 162.02 | 159.40 | 160.31 | 462,080 | -1.04(-0.65%) |
Mar 11, 2019 | 159.51 | 161.85 | 159.41 | 161.35 | 496,904 | +2.53(+1.59%) |
Mar 08, 2019 | 156.57 | 159.02 | 155.96 | 158.82 | 780,222 | +0.68(+0.43%) |
Mar 07, 2019 | 160.15 | 160.85 | 156.47 | 158.14 | 738,468 | -2.63(-1.63%) |
Mar 06, 2019 | 163.24 | 164.43 | 160.59 | 160.77 | 531,221 | -2.66(-1.63%) |
Mar 05, 2019 | 164.87 | 165.51 | 163.12 | 163.43 | 494,532 | -1.16(-0.70%) |
Mar 04, 2019 | 166.36 | 167.54 | 162.89 | 164.59 | 574,170 | -1.15(-0.69%) |
Mar 01, 2019 | 166.73 | 168.21 | 164.81 | 165.73 | 630,337 | +0.56(+0.34%) |
Feb 28, 2019 | 165.14 | 165.74 | 163.71 | 165.17 | 689,321 | -0.26(-0.16%) |
Feb 27, 2019 | 166.60 | 168.86 | 164.87 | 165.43 | 372,464 | -1.22(-0.73%) |
Feb 26, 2019 | 165.76 | 167.67 | 162.96 | 166.65 | 542,139 | +0.25(+0.15%) |
Feb 25, 2019 | 168.18 | 169.40 | 166.27 | 166.40 | 478,817 | +0.22(+0.13%) |
Feb 22, 2019 | 163.94 | 166.34 | 163.09 | 166.18 | 431,746 | +2.87(+1.76%) |
Feb 21, 2019 | 165.01 | 166.54 | 162.60 | 163.31 | 457,088 | -2.26(-1.37%) |
Feb 20, 2019 | 166.57 | 167.34 | 163.91 | 165.57 | 497,882 | -0.75(-0.45%) |
Feb 19, 2019 | 163.92 | 167.95 | 163.62 | 166.31 | 655,588 | +1.54(+0.94%) |
Feb 15, 2019 | 160.47 | 165.29 | 160.47 | 164.77 | 819,521 | +5.94(+3.74%) |
Feb 14, 2019 | 160.38 | 161.00 | 158.68 | 158.84 | 618,426 | -2.32(-1.44%) |
Feb 13, 2019 | 161.43 | 164.72 | 160.06 | 161.16 | 631,996 | +0.35(+0.22%) |
Feb 12, 2019 | 157.92 | 162.56 | 157.92 | 160.81 | 1,020,408 | +3.74(+2.38%) |
Feb 11, 2019 | 156.86 | 158.76 | 156.71 | 157.07 | 1,022,649 | +0.75(+0.48%) |
Feb 08, 2019 | 151.21 | 156.84 | 148.46 | 156.31 | 1,773,597 | +2.03(+1.31%) |
Feb 07, 2019 | 156.94 | 156.94 | 145.79 | 154.29 | 2,447,698 | -16.83(-9.83%) |
Feb 06, 2019 | 172.38 | 173.32 | 170.44 | 171.12 | 543,466 | -1.55(-0.90%) |
Feb 05, 2019 | 172.80 | 173.87 | 171.50 | 172.67 | 352,407 | +0.46(+0.27%) |
Feb 04, 2019 | 173.13 | 173.75 | 171.23 | 172.21 | 542,691 | -0.29(-0.17%) |