Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.20 | 123.88 | 122.00 | 123.56 | 4,880,900 | -2.18(-1.73%) |
Jan 30, 2020 | 123.30 | 126.11 | 122.32 | 125.74 | 2,948,271 | -0.73(-0.58%) |
Jan 29, 2020 | 127.97 | 128.18 | 126.07 | 126.47 | 2,416,237 | -0.46(-0.36%) |
Jan 28, 2020 | 128.05 | 128.30 | 125.82 | 126.93 | 2,774,417 | +0.65(+0.51%) |
Jan 27, 2020 | 122.00 | 127.39 | 121.00 | 126.28 | 5,427,121 | -3.72(-2.86%) |
Jan 24, 2020 | 134.25 | 134.40 | 128.31 | 130.00 | 4,309,800 | -4.20(-3.13%) |
Jan 23, 2020 | 132.22 | 134.38 | 131.17 | 134.20 | 4,152,274 | -0.60(-0.45%) |
Jan 22, 2020 | 138.55 | 138.87 | 134.72 | 134.80 | 4,441,812 | -2.30(-1.68%) |
Jan 21, 2020 | 136.49 | 139.00 | 134.40 | 137.10 | 4,088,390 | -2.51(-1.80%) |
Jan 17, 2020 | 140.61 | 140.99 | 138.35 | 139.61 | 4,232,600 | +0.12(+0.09%) |
Jan 16, 2020 | 142.61 | 142.62 | 138.80 | 139.49 | 4,068,222 | +0.09(+0.06%) |
Jan 15, 2020 | 139.57 | 141.17 | 138.39 | 139.40 | 3,709,216 | -0.64(-0.46%) |
Jan 14, 2020 | 140.68 | 142.20 | 138.01 | 140.04 | 4,878,463 | -2.22(-1.56%) |
Jan 13, 2020 | 147.00 | 147.38 | 141.75 | 142.26 | 6,549,337 | -2.25(-1.56%) |
Jan 10, 2020 | 142.62 | 144.76 | 140.86 | 144.51 | 6,741,100 | +3.65(+2.59%) |
Jan 09, 2020 | 141.00 | 142.48 | 140.02 | 140.86 | 6,278,791 | +3.03(+2.20%) |
Jan 08, 2020 | 136.74 | 139.17 | 135.70 | 137.83 | 3,819,021 | +1.13(+0.83%) |
Jan 07, 2020 | 138.19 | 139.47 | 135.40 | 136.70 | 4,536,863 | +0.76(+0.56%) |
Jan 06, 2020 | 132.78 | 136.74 | 132.51 | 135.94 | 3,930,477 | +2.14(+1.60%) |
Jan 03, 2020 | 134.58 | 137.16 | 133.78 | 133.80 | 5,188,400 | -4.42(-3.20%) |
Jan 02, 2020 | 129.49 | 138.64 | 129.44 | 138.22 | 8,004,102 | +11.82(+9.35%) |
Dec 31, 2019 | 125.53 | 126.90 | 124.67 | 126.40 | 1,866,800 | +0.11(+0.09%) |
Dec 30, 2019 | 125.93 | 127.89 | 125.31 | 126.29 | 2,216,702 | -0.16(-0.13%) |
Dec 27, 2019 | 128.00 | 128.00 | 125.93 | 126.45 | 2,168,300 | -1.13(-0.89%) |
Dec 26, 2019 | 128.64 | 128.95 | 127.20 | 127.58 | 1,628,490 | -0.91(-0.71%) |
Dec 24, 2019 | 129.01 | 129.37 | 127.81 | 128.49 | 889,400 | -0.34(-0.26%) |
Dec 23, 2019 | 127.85 | 129.38 | 127.60 | 128.83 | 2,440,257 | +1.34(+1.05%) |
Dec 20, 2019 | 128.00 | 129.16 | 126.44 | 127.49 | 5,102,000 | -0.58(-0.45%) |
Dec 19, 2019 | 127.00 | 128.22 | 124.70 | 128.07 | 4,905,094 | +1.38(+1.09%) |
Dec 18, 2019 | 124.18 | 126.89 | 123.88 | 126.69 | 4,509,013 | +2.85(+2.30%) |
Dec 17, 2019 | 123.90 | 124.75 | 123.28 | 123.84 | 2,970,034 | +0.65(+0.53%) |
Dec 16, 2019 | 120.40 | 123.79 | 119.66 | 123.19 | 3,978,960 | +4.05(+3.40%) |
Dec 13, 2019 | 122.05 | 122.73 | 118.59 | 119.14 | 4,256,300 | -1.40(-1.16%) |
Dec 12, 2019 | 117.45 | 121.44 | 117.01 | 120.54 | 4,281,785 | +4.17(+3.58%) |
Dec 11, 2019 | 115.00 | 116.96 | 114.74 | 116.37 | 1,733,329 | +1.59(+1.39%) |
Dec 10, 2019 | 115.67 | 116.23 | 114.66 | 114.78 | 1,998,971 | -0.28(-0.24%) |
Dec 09, 2019 | 114.85 | 116.66 | 114.81 | 115.06 | 1,667,734 | -0.79(-0.68%) |
Dec 06, 2019 | 117.07 | 117.89 | 115.10 | 115.85 | 2,850,900 | -0.90(-0.77%) |
Dec 05, 2019 | 115.50 | 117.34 | 114.88 | 116.75 | 3,201,371 | +2.54(+2.22%) |
Dec 04, 2019 | 115.68 | 115.91 | 113.91 | 114.21 | 1,826,794 | -0.59(-0.51%) |
Dec 03, 2019 | 115.20 | 116.02 | 113.30 | 114.80 | 3,491,320 | -2.64(-2.25%) |
Dec 02, 2019 | 118.39 | 119.76 | 116.40 | 117.44 | 2,201,800 | -1.09(-0.92%) |
Nov 29, 2019 | 118.30 | 118.69 | 117.60 | 118.53 | 1,917,000 | -0.98(-0.82%) |
Nov 27, 2019 | 119.18 | 119.84 | 118.44 | 119.51 | 2,341,000 | +0.91(+0.77%) |
Nov 26, 2019 | 120.01 | 120.44 | 118.10 | 118.60 | 3,810,608 | -1.72(-1.43%) |
Nov 25, 2019 | 119.35 | 121.30 | 118.68 | 120.32 | 3,190,246 | +2.33(+1.97%) |
Nov 22, 2019 | 116.12 | 118.66 | 115.62 | 117.99 | 3,010,500 | +2.34(+2.02%) |
Nov 21, 2019 | 114.20 | 116.28 | 113.94 | 115.65 | 2,796,876 | +0.85(+0.74%) |
Nov 20, 2019 | 114.50 | 116.91 | 113.40 | 114.80 | 3,127,136 | -0.89(-0.77%) |
Nov 19, 2019 | 117.92 | 117.95 | 115.26 | 115.69 | 2,580,425 | -0.83(-0.71%) |
Nov 18, 2019 | 117.31 | 117.59 | 115.70 | 116.52 | 2,482,579 | -0.53(-0.45%) |
Nov 15, 2019 | 118.74 | 119.76 | 116.76 | 117.05 | 3,834,500 | -1.15(-0.97%) |
Nov 14, 2019 | 118.00 | 118.48 | 116.33 | 118.20 | 4,780,595 | -0.09(-0.08%) |
Nov 13, 2019 | 119.61 | 120.60 | 117.20 | 118.29 | 3,780,812 | -3.51(-2.88%) |
Nov 12, 2019 | 120.17 | 123.48 | 120.17 | 121.80 | 3,550,692 | +0.93(+0.77%) |
Nov 11, 2019 | 122.69 | 122.69 | 120.26 | 120.87 | 4,096,365 | -3.69(-2.96%) |
Nov 08, 2019 | 123.21 | 127.26 | 122.00 | 124.56 | 10,232,900 | +2.69(+2.21%) |
Nov 07, 2019 | 115.43 | 122.20 | 115.25 | 121.87 | 16,203,959 | +14.51(+13.52%) |
Nov 06, 2019 | 108.81 | 109.09 | 106.62 | 107.36 | 4,214,037 | -0.69(-0.64%) |
Nov 05, 2019 | 110.90 | 111.00 | 106.86 | 108.05 | 6,203,996 | -1.57(-1.43%) |
Nov 04, 2019 | 106.98 | 111.00 | 106.51 | 109.62 | 7,570,527 | +4.98(+4.76%) |
Nov 01, 2019 | 103.05 | 104.64 | 102.50 | 104.64 | 5,302,800 | +2.79(+2.74%) |
Oct 31, 2019 | 102.13 | 102.95 | 100.82 | 101.85 | 3,551,158 | -1.08(-1.05%) |
Oct 30, 2019 | 102.85 | 103.09 | 101.27 | 102.93 | 2,443,876 | +0.03(+0.03%) |
Oct 29, 2019 | 104.47 | 104.55 | 102.63 | 102.90 | 3,585,737 | -1.96(-1.87%) |
Oct 28, 2019 | 104.31 | 105.98 | 103.53 | 104.86 | 3,456,286 | +0.99(+0.95%) |
Oct 25, 2019 | 103.18 | 104.90 | 102.80 | 103.87 | 2,703,400 | +0.18(+0.17%) |
Oct 24, 2019 | 104.09 | 104.12 | 102.94 | 103.69 | 2,716,555 | -0.46(-0.44%) |
Oct 23, 2019 | 102.66 | 104.40 | 102.51 | 104.15 | 1,414,721 | +0.52(+0.50%) |
Oct 22, 2019 | 104.00 | 104.57 | 102.75 | 103.63 | 1,687,406 | -0.73(-0.70%) |
Oct 21, 2019 | 104.64 | 106.10 | 103.41 | 104.36 | 1,978,339 | +0.62(+0.60%) |
Oct 18, 2019 | 107.48 | 108.09 | 103.53 | 103.74 | 2,736,400 | -3.91(-3.63%) |
Oct 17, 2019 | 108.86 | 109.23 | 106.62 | 107.65 | 2,069,812 | -0.63(-0.58%) |
Oct 16, 2019 | 107.18 | 109.33 | 107.04 | 108.28 | 3,156,417 | +1.08(+1.01%) |
Oct 15, 2019 | 105.54 | 108.05 | 105.43 | 107.20 | 2,448,532 | +1.74(+1.65%) |
Oct 14, 2019 | 104.51 | 105.80 | 104.32 | 105.46 | 2,344,877 | +0.80(+0.76%) |
Oct 11, 2019 | 105.97 | 107.30 | 104.11 | 104.66 | 3,881,800 | +0.81(+0.78%) |
Oct 10, 2019 | 100.79 | 104.74 | 100.26 | 103.85 | 3,557,447 | +3.95(+3.95%) |
Oct 09, 2019 | 100.29 | 100.63 | 98.55 | 99.90 | 3,403,832 | +0.37(+0.37%) |
Oct 08, 2019 | 99.50 | 100.56 | 98.20 | 99.53 | 4,431,008 | -1.94(-1.91%) |
Oct 07, 2019 | 103.79 | 103.99 | 101.17 | 101.47 | 3,396,123 | -3.00(-2.87%) |
Oct 04, 2019 | 103.83 | 105.10 | 103.29 | 104.47 | 1,687,800 | +0.15(+0.14%) |
Oct 03, 2019 | 102.35 | 104.73 | 101.15 | 104.32 | 2,237,252 | +1.70(+1.66%) |
Oct 02, 2019 | 100.85 | 103.24 | 99.50 | 102.62 | 2,691,022 | +0.62(+0.61%) |
Oct 01, 2019 | 102.80 | 103.26 | 101.00 | 102.00 | 1,782,637 | -0.76(-0.74%) |
Sep 30, 2019 | 102.25 | 103.45 | 101.44 | 102.76 | 2,152,882 | +1.55(+1.53%) |
Sep 27, 2019 | 105.49 | 106.30 | 100.30 | 101.21 | 5,688,500 | -3.86(-3.67%) |
Sep 26, 2019 | 105.90 | 107.90 | 103.51 | 105.07 | 5,737,058 | +2.27(+2.21%) |
Sep 25, 2019 | 97.94 | 103.03 | 97.42 | 102.80 | 4,072,650 | +5.19(+5.32%) |
Sep 24, 2019 | 102.60 | 102.83 | 97.25 | 97.61 | 7,026,166 | -4.76(-4.65%) |
Sep 23, 2019 | 104.49 | 104.94 | 102.30 | 102.37 | 3,505,345 | -2.79(-2.65%) |
Sep 20, 2019 | 108.10 | 108.46 | 104.67 | 105.16 | 3,555,200 | -2.61(-2.42%) |
Sep 19, 2019 | 108.56 | 109.26 | 107.62 | 107.77 | 1,948,103 | -0.63(-0.58%) |
Sep 18, 2019 | 108.99 | 109.85 | 107.43 | 108.40 | 2,922,180 | -0.64(-0.59%) |
Sep 17, 2019 | 110.02 | 110.32 | 108.07 | 109.04 | 2,802,507 | -1.94(-1.75%) |
Sep 16, 2019 | 109.95 | 111.64 | 109.41 | 110.98 | 2,202,381 | +0.44(+0.40%) |
Sep 13, 2019 | 111.97 | 112.00 | 109.88 | 110.54 | 2,983,400 | -0.96(-0.86%) |
Sep 12, 2019 | 112.95 | 113.07 | 110.52 | 111.50 | 4,074,730 | -0.29(-0.26%) |
Sep 11, 2019 | 111.78 | 113.26 | 109.38 | 111.79 | 4,891,311 | +1.39(+1.26%) |
Sep 10, 2019 | 105.20 | 110.58 | 105.06 | 110.40 | 5,922,710 | +5.34(+5.08%) |
Sep 09, 2019 | 102.72 | 105.20 | 102.37 | 105.06 | 3,498,784 | +2.47(+2.41%) |
Sep 06, 2019 | 104.24 | 104.50 | 102.45 | 102.59 | 2,895,000 | -1.53(-1.47%) |
Sep 05, 2019 | 103.59 | 105.11 | 103.29 | 104.12 | 3,345,338 | +1.58(+1.54%) |
Sep 04, 2019 | 104.13 | 104.55 | 102.04 | 102.54 | 2,169,489 | -0.02(-0.02%) |
Sep 03, 2019 | 103.32 | 104.46 | 102.46 | 102.56 | 2,279,643 | -1.91(-1.83%) |
Aug 30, 2019 | 105.46 | 105.46 | 103.73 | 104.47 | 2,443,500 | -0.36(-0.34%) |
Aug 29, 2019 | 105.22 | 106.91 | 104.74 | 104.83 | 2,907,211 | +1.24(+1.20%) |
Aug 28, 2019 | 102.96 | 105.30 | 102.26 | 103.59 | 2,651,867 | -0.25(-0.24%) |
Aug 27, 2019 | 104.78 | 106.61 | 103.35 | 103.84 | 3,531,515 | +0.04(+0.04%) |
Aug 26, 2019 | 102.80 | 104.86 | 102.51 | 103.80 | 3,120,335 | +1.95(+1.91%) |
Aug 23, 2019 | 103.40 | 105.57 | 101.55 | 101.85 | 6,128,600 | -3.60(-3.41%) |
Aug 22, 2019 | 105.77 | 106.70 | 103.46 | 105.45 | 5,927,715 | -2.45(-2.27%) |
Aug 21, 2019 | 109.61 | 109.90 | 105.34 | 107.90 | 6,464,916 | -0.82(-0.75%) |
Aug 20, 2019 | 112.08 | 113.40 | 108.56 | 108.72 | 14,259,216 | +4.50(+4.32%) |
Aug 19, 2019 | 100.00 | 105.30 | 100.00 | 104.22 | 11,604,613 | +7.52(+7.78%) |
Aug 16, 2019 | 95.28 | 97.40 | 94.14 | 96.70 | 5,928,500 | +2.35(+2.49%) |
Aug 15, 2019 | 95.55 | 95.90 | 93.39 | 94.35 | 3,690,044 | -0.50(-0.53%) |
Aug 14, 2019 | 95.21 | 96.47 | 93.91 | 94.85 | 4,707,404 | -2.53(-2.60%) |
Aug 13, 2019 | 94.22 | 99.00 | 93.88 | 97.38 | 4,419,831 | +2.30(+2.42%) |
Aug 12, 2019 | 96.24 | 96.52 | 94.88 | 95.08 | 3,062,362 | -2.28(-2.34%) |
Aug 09, 2019 | 99.17 | 99.25 | 96.61 | 97.36 | 3,009,600 | -2.53(-2.53%) |
Aug 08, 2019 | 99.38 | 99.94 | 98.53 | 99.89 | 3,560,524 | +0.70(+0.71%) |
Aug 07, 2019 | 98.39 | 101.11 | 97.77 | 99.19 | 3,778,210 | -0.49(-0.49%) |
Aug 06, 2019 | 101.68 | 102.00 | 99.26 | 99.68 | 5,315,751 | -0.47(-0.47%) |
Aug 05, 2019 | 104.01 | 104.09 | 99.28 | 100.15 | 6,941,853 | -7.61(-7.06%) |
Aug 02, 2019 | 108.22 | 109.56 | 106.89 | 107.76 | 3,394,200 | -1.45(-1.33%) |
Aug 01, 2019 | 111.53 | 112.97 | 108.75 | 109.21 | 5,217,788 | -2.49(-2.23%) |
Jul 31, 2019 | 112.50 | 113.26 | 110.75 | 111.70 | 2,806,327 | -1.05(-0.93%) |
Jul 30, 2019 | 112.50 | 113.33 | 111.75 | 112.75 | 2,973,312 | -0.70(-0.62%) |
Jul 29, 2019 | 113.75 | 114.10 | 112.45 | 113.45 | 2,545,518 | -0.77(-0.67%) |
Jul 26, 2019 | 115.01 | 115.27 | 114.02 | 114.22 | 1,676,300 | -0.25(-0.22%) |
Jul 25, 2019 | 116.23 | 116.26 | 113.99 | 114.47 | 2,077,893 | -1.91(-1.64%) |
Jul 24, 2019 | 114.80 | 116.76 | 113.61 | 116.38 | 3,819,204 | +1.24(+1.08%) |
Jul 23, 2019 | 112.27 | 115.25 | 112.24 | 115.14 | 4,423,567 | +3.44(+3.08%) |
Jul 22, 2019 | 112.25 | 113.15 | 111.45 | 111.70 | 2,331,369 | -0.55(-0.49%) |
Jul 19, 2019 | 112.85 | 113.70 | 112.18 | 112.25 | 3,296,700 | +0.46(+0.41%) |
Jul 18, 2019 | 113.19 | 113.49 | 111.60 | 111.79 | 3,911,502 | -1.79(-1.58%) |
Jul 17, 2019 | 114.01 | 114.40 | 113.52 | 113.58 | 2,001,535 | -0.65(-0.57%) |
Jul 16, 2019 | 115.50 | 115.60 | 113.70 | 114.23 | 2,591,055 | -1.40(-1.21%) |
Jul 15, 2019 | 115.01 | 116.05 | 114.52 | 115.63 | 2,395,496 | +0.73(+0.64%) |
Jul 12, 2019 | 114.85 | 115.65 | 114.11 | 114.90 | 2,564,900 | +0.15(+0.13%) |
Jul 11, 2019 | 114.69 | 115.24 | 114.14 | 114.75 | 1,755,141 | +0.35(+0.31%) |
Jul 10, 2019 | 116.16 | 116.76 | 114.04 | 114.40 | 2,525,015 | -0.40(-0.35%) |
Jul 09, 2019 | 112.35 | 114.95 | 112.10 | 114.80 | 2,128,804 | +1.60(+1.41%) |
Jul 08, 2019 | 114.99 | 114.99 | 113.14 | 113.20 | 3,316,073 | -3.09(-2.66%) |
Jul 05, 2019 | 117.21 | 117.80 | 115.26 | 116.29 | 3,032,100 | -2.27(-1.91%) |
Jul 03, 2019 | 120.20 | 120.20 | 116.94 | 118.56 | 2,457,600 | -0.79(-0.66%) |
Jul 02, 2019 | 118.15 | 119.41 | 117.22 | 119.35 | 2,557,552 | +1.20(+1.02%) |
Jul 01, 2019 | 121.49 | 121.80 | 117.37 | 118.15 | 3,726,694 | +0.79(+0.67%) |
Jun 28, 2019 | 116.01 | 117.52 | 115.38 | 117.36 | 3,446,300 | +1.32(+1.14%) |
Jun 27, 2019 | 116.31 | 116.75 | 114.62 | 116.04 | 2,003,161 | +0.27(+0.23%) |
Jun 26, 2019 | 114.58 | 116.95 | 114.22 | 115.77 | 3,638,756 | +2.47(+2.18%) |
Jun 25, 2019 | 115.57 | 115.90 | 112.40 | 113.30 | 3,449,582 | -3.40(-2.91%) |
Jun 24, 2019 | 117.29 | 117.29 | 115.57 | 116.70 | 1,770,866 | -0.21(-0.18%) |
Jun 21, 2019 | 117.80 | 118.03 | 116.08 | 116.91 | 3,920,400 | -1.39(-1.17%) |
Jun 20, 2019 | 120.00 | 121.07 | 117.50 | 118.30 | 3,466,014 | +0.50(+0.42%) |
Jun 19, 2019 | 118.16 | 118.38 | 116.05 | 117.80 | 4,102,036 | +0.85(+0.73%) |
Jun 18, 2019 | 115.44 | 119.14 | 115.20 | 116.95 | 4,132,372 | +2.62(+2.29%) |
Jun 17, 2019 | 113.30 | 114.46 | 112.38 | 114.33 | 2,953,951 | +1.25(+1.11%) |
Jun 14, 2019 | 112.81 | 113.29 | 111.60 | 113.08 | 4,320,100 | -0.93(-0.82%) |
Jun 13, 2019 | 113.98 | 114.26 | 112.51 | 114.01 | 3,080,504 | +0.92(+0.81%) |
Jun 12, 2019 | 114.01 | 114.28 | 112.04 | 113.09 | 3,381,074 | -2.28(-1.98%) |
Jun 11, 2019 | 113.93 | 117.39 | 113.81 | 115.37 | 6,438,008 | +3.61(+3.23%) |
Jun 10, 2019 | 111.02 | 113.66 | 111.00 | 111.76 | 4,345,473 | +1.95(+1.78%) |
Jun 07, 2019 | 109.10 | 110.65 | 109.03 | 109.81 | 2,581,300 | +0.92(+0.84%) |
Jun 06, 2019 | 109.10 | 109.63 | 107.66 | 108.89 | 2,473,308 | -0.25(-0.23%) |
Jun 05, 2019 | 111.63 | 111.75 | 107.35 | 109.14 | 4,788,775 | -2.29(-2.06%) |
Jun 04, 2019 | 108.46 | 112.32 | 107.11 | 111.43 | 4,995,668 | +3.65(+3.39%) |
Jun 03, 2019 | 109.76 | 110.26 | 106.80 | 107.78 | 5,739,752 | -2.22(-2.02%) |
May 31, 2019 | 110.00 | 111.14 | 108.75 | 110.00 | 5,167,200 | -1.82(-1.63%) |
May 30, 2019 | 112.37 | 113.19 | 111.03 | 111.82 | 4,005,140 | -1.13(-1.00%) |
May 29, 2019 | 113.20 | 114.00 | 112.08 | 112.95 | 5,168,238 | -1.19(-1.04%) |
May 28, 2019 | 115.01 | 115.57 | 113.92 | 114.14 | 4,576,470 | -0.33(-0.29%) |
May 24, 2019 | 114.55 | 115.87 | 114.04 | 114.47 | 4,902,800 | +1.01(+0.89%) |
May 23, 2019 | 115.30 | 115.77 | 113.30 | 113.46 | 7,083,935 | -4.94(-4.17%) |
May 22, 2019 | 120.80 | 121.15 | 116.78 | 118.40 | 5,409,937 | -2.09(-1.73%) |
May 21, 2019 | 119.22 | 121.12 | 118.16 | 120.49 | 9,090,324 | +2.94(+2.50%) |
May 20, 2019 | 123.23 | 123.27 | 117.16 | 117.55 | 18,033,986 | -10.76(-8.39%) |
May 17, 2019 | 130.53 | 134.13 | 126.91 | 128.31 | 29,287,200 | -25.39(-16.52%) |
May 16, 2019 | 153.31 | 155.45 | 152.02 | 153.70 | 4,890,929 | +0.31(+0.20%) |
May 15, 2019 | 151.73 | 153.54 | 150.88 | 153.39 | 3,072,011 | +1.00(+0.66%) |
May 14, 2019 | 153.08 | 153.78 | 151.36 | 152.39 | 3,579,570 | +0.85(+0.56%) |
May 13, 2019 | 151.63 | 153.80 | 150.02 | 151.54 | 5,323,522 | -5.21(-3.32%) |
May 10, 2019 | 158.00 | 158.99 | 154.69 | 156.75 | 3,210,100 | -1.95(-1.23%) |
May 09, 2019 | 156.35 | 159.65 | 153.87 | 158.70 | 4,237,088 | -0.88(-0.55%) |
May 08, 2019 | 161.60 | 161.60 | 158.60 | 159.58 | 4,664,907 | -2.55(-1.57%) |
May 07, 2019 | 162.90 | 163.22 | 160.60 | 162.13 | 2,954,459 | -2.37(-1.44%) |
May 06, 2019 | 161.00 | 164.77 | 160.00 | 164.50 | 3,302,715 | -2.54(-1.52%) |
May 03, 2019 | 167.40 | 168.34 | 166.55 | 167.04 | 2,232,500 | +0.80(+0.48%) |
May 02, 2019 | 165.76 | 167.65 | 164.00 | 166.24 | 1,856,787 | +0.82(+0.50%) |
May 01, 2019 | 166.58 | 168.63 | 165.37 | 165.42 | 1,904,082 | -0.81(-0.49%) |
Apr 30, 2019 | 164.68 | 166.57 | 162.20 | 166.23 | 2,609,229 | +0.38(+0.23%) |
Apr 29, 2019 | 167.00 | 168.56 | 164.90 | 165.85 | 2,982,176 | -0.27(-0.16%) |
Apr 26, 2019 | 167.85 | 167.86 | 163.98 | 166.12 | 3,706,100 | -1.81(-1.08%) |
Apr 25, 2019 | 169.00 | 169.07 | 166.44 | 167.93 | 2,936,007 | -1.37(-0.81%) |
Apr 24, 2019 | 174.00 | 174.26 | 169.10 | 169.30 | 3,244,245 | -3.99(-2.30%) |
Apr 23, 2019 | 170.00 | 174.12 | 168.82 | 173.29 | 2,821,265 | +3.92(+2.31%) |
Apr 22, 2019 | 170.00 | 170.19 | 167.50 | 169.37 | 2,079,929 | -1.65(-0.96%) |
Apr 18, 2019 | 171.00 | 172.20 | 169.12 | 171.02 | 1,974,800 | +0.69(+0.41%) |
Apr 17, 2019 | 172.19 | 172.40 | 169.80 | 170.33 | 2,726,856 | +0.05(+0.03%) |
Apr 16, 2019 | 170.00 | 171.46 | 168.88 | 170.28 | 2,118,367 | +1.61(+0.95%) |
Apr 15, 2019 | 172.20 | 172.26 | 167.40 | 168.67 | 3,811,911 | -4.42(-2.55%) |
Apr 12, 2019 | 173.60 | 173.89 | 170.78 | 173.09 | 3,271,100 | +1.89(+1.10%) |
Apr 11, 2019 | 176.50 | 176.64 | 171.14 | 171.20 | 3,920,890 | -5.84(-3.30%) |
Apr 10, 2019 | 179.19 | 179.55 | 175.56 | 177.04 | 4,179,631 | -3.96(-2.19%) |
Apr 09, 2019 | 185.00 | 185.60 | 180.54 | 181.00 | 3,014,259 | -3.77(-2.04%) |
Apr 08, 2019 | 181.55 | 186.22 | 180.39 | 184.77 | 3,913,085 | +3.22(+1.77%) |
Apr 05, 2019 | 181.33 | 182.47 | 179.80 | 181.55 | 2,929,400 | +2.42(+1.35%) |
Apr 04, 2019 | 176.92 | 180.73 | 175.14 | 179.13 | 3,962,014 | +4.22(+2.41%) |
Apr 03, 2019 | 173.05 | 176.93 | 172.26 | 174.91 | 3,723,211 | +3.93(+2.30%) |
Apr 02, 2019 | 170.41 | 174.15 | 168.88 | 170.98 | 2,519,853 | +0.58(+0.34%) |
Apr 01, 2019 | 168.07 | 171.40 | 166.92 | 170.40 | 4,685,930 | +5.55(+3.37%) |
Mar 29, 2019 | 165.65 | 166.00 | 163.46 | 164.85 | 2,695,500 | +0.74(+0.45%) |
Mar 28, 2019 | 165.00 | 165.36 | 162.73 | 164.11 | 1,712,332 | -0.18(-0.11%) |
Mar 27, 2019 | 167.36 | 167.99 | 164.18 | 164.29 | 2,601,720 | -2.91(-1.74%) |
Mar 26, 2019 | 167.00 | 169.86 | 166.58 | 167.20 | 1,853,434 | +0.32(+0.19%) |
Mar 25, 2019 | 165.57 | 167.19 | 163.76 | 166.88 | 1,623,466 | +0.15(+0.09%) |
Mar 22, 2019 | 170.72 | 170.89 | 165.98 | 166.73 | 2,264,700 | -5.04(-2.93%) |
Mar 21, 2019 | 168.70 | 171.94 | 168.70 | 171.77 | 2,104,454 | +1.60(+0.94%) |
Mar 20, 2019 | 171.28 | 171.28 | 166.60 | 170.17 | 2,052,289 | -0.56(-0.33%) |
Mar 19, 2019 | 172.11 | 172.18 | 169.97 | 170.73 | 1,665,143 | -0.44(-0.26%) |
Mar 18, 2019 | 172.41 | 174.02 | 169.67 | 171.17 | 2,130,115 | +0.69(+0.40%) |
Mar 15, 2019 | 169.41 | 170.95 | 168.75 | 170.48 | 2,980,500 | +2.74(+1.63%) |
Mar 14, 2019 | 167.96 | 168.04 | 166.15 | 167.74 | 2,268,282 | -0.43(-0.26%) |
Mar 13, 2019 | 167.80 | 170.77 | 167.10 | 168.17 | 2,432,157 | +1.18(+0.71%) |
Mar 12, 2019 | 168.45 | 168.77 | 164.56 | 166.99 | 1,832,360 | +0.03(+0.02%) |
Mar 11, 2019 | 165.60 | 167.56 | 164.46 | 166.96 | 2,175,637 | +3.31(+2.02%) |
Mar 08, 2019 | 162.94 | 164.71 | 160.83 | 163.65 | 2,634,900 | -2.07(-1.25%) |
Mar 07, 2019 | 169.63 | 170.00 | 164.90 | 165.72 | 3,246,026 | -4.52(-2.66%) |
Mar 06, 2019 | 169.21 | 173.52 | 169.11 | 170.24 | 5,133,293 | +2.50(+1.49%) |
Mar 05, 2019 | 161.47 | 170.28 | 161.11 | 167.74 | 5,796,912 | +6.82(+4.24%) |
Mar 04, 2019 | 163.71 | 164.25 | 158.44 | 160.92 | 4,321,276 | -1.17(-0.72%) |
Mar 01, 2019 | 164.18 | 165.50 | 161.98 | 162.09 | 2,656,100 | -0.45(-0.28%) |
Feb 28, 2019 | 162.00 | 163.19 | 160.91 | 162.54 | 3,410,434 | +0.37(+0.23%) |
Feb 27, 2019 | 161.55 | 163.40 | 160.65 | 162.17 | 3,704,624 | +0.19(+0.12%) |
Feb 26, 2019 | 164.00 | 164.34 | 160.60 | 161.98 | 4,827,942 | -3.02(-1.83%) |
Feb 25, 2019 | 170.01 | 170.55 | 164.86 | 165.00 | 5,828,652 | -2.17(-1.30%) |
Feb 22, 2019 | 173.50 | 174.17 | 164.00 | 167.17 | 9,233,400 | -4.64(-2.70%) |
Feb 21, 2019 | 171.73 | 172.89 | 169.73 | 171.81 | 4,168,462 | +0.63(+0.37%) |
Feb 20, 2019 | 173.39 | 176.09 | 170.51 | 171.18 | 4,035,807 | -1.27(-0.74%) |
Feb 19, 2019 | 169.53 | 173.60 | 169.20 | 172.45 | 3,154,564 | +2.39(+1.41%) |
Feb 15, 2019 | 175.49 | 175.63 | 169.00 | 170.06 | 3,444,600 | -4.02(-2.31%) |
Feb 14, 2019 | 173.50 | 174.96 | 171.55 | 174.08 | 2,015,704 | +0.26(+0.15%) |
Feb 13, 2019 | 172.98 | 175.35 | 171.71 | 173.82 | 2,548,315 | +3.57(+2.10%) |
Feb 12, 2019 | 169.04 | 171.54 | 169.01 | 170.25 | 2,396,189 | +2.19(+1.30%) |
Feb 11, 2019 | 172.22 | 172.37 | 166.57 | 168.06 | 2,779,807 | -1.84(-1.08%) |
Feb 08, 2019 | 170.46 | 170.48 | 166.66 | 169.90 | 2,122,300 | -1.68(-0.98%) |
Feb 07, 2019 | 173.52 | 173.96 | 170.06 | 171.58 | 1,982,240 | -2.27(-1.31%) |
Feb 06, 2019 | 176.23 | 176.54 | 173.59 | 173.85 | 1,246,437 | -2.38(-1.35%) |
Feb 05, 2019 | 175.31 | 176.89 | 173.54 | 176.23 | 1,534,048 | +2.29(+1.32%) |
Feb 04, 2019 | 172.35 | 175.54 | 171.01 | 173.94 | 1,583,635 | +2.67(+1.56%) |