Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.65 | 117.97 | 113.52 | 117.33 | 2,807,121 | +4.19(+3.71%) |
Jan 30, 2020 | 115.44 | 116.06 | 112.99 | 113.14 | 2,264,861 | -0.75(-0.66%) |
Jan 29, 2020 | 112.66 | 114.03 | 112.48 | 113.89 | 1,245,569 | +0.19(+0.17%) |
Jan 28, 2020 | 115.02 | 115.35 | 112.99 | 113.70 | 1,698,157 | -2.45(-2.11%) |
Jan 27, 2020 | 116.43 | 116.67 | 114.97 | 116.15 | 3,441,554 | +3.67(+3.27%) |
Jan 24, 2020 | 109.98 | 113.37 | 109.98 | 112.48 | 2,113,490 | +1.98(+1.79%) |
Jan 23, 2020 | 111.20 | 112.00 | 110.36 | 110.50 | 1,369,173 | -0.19(-0.17%) |
Jan 22, 2020 | 110.12 | 110.78 | 109.60 | 110.69 | 999,355 | -0.05(-0.04%) |
Jan 21, 2020 | 111.02 | 111.06 | 110.12 | 110.73 | 1,400,839 | +0.47(+0.43%) |
Jan 17, 2020 | 110.40 | 110.87 | 110.12 | 110.26 | 1,600,461 | -0.66(-0.60%) |
Jan 16, 2020 | 111.82 | 111.96 | 110.97 | 110.92 | 1,750,527 | -1.88(-1.67%) |
Jan 15, 2020 | 113.37 | 113.42 | 112.19 | 112.81 | 2,002,643 | -0.52(-0.46%) |
Jan 14, 2020 | 113.28 | 113.70 | 112.48 | 113.32 | 1,609,321 | +0.42(+0.38%) |
Jan 13, 2020 | 113.98 | 114.36 | 112.90 | 112.90 | 1,108,989 | -1.60(-1.40%) |
Jan 10, 2020 | 113.37 | 114.83 | 113.28 | 114.50 | 1,249,444 | +0.66(+0.58%) |
Jan 09, 2020 | 114.12 | 114.60 | 113.80 | 113.84 | 1,378,987 | -1.56(-1.35%) |
Jan 08, 2020 | 116.43 | 116.62 | 114.41 | 115.40 | 1,565,374 | -1.18(-1.01%) |
Jan 07, 2020 | 116.43 | 116.95 | 115.96 | 116.58 | 672,156 | +0.61(+0.53%) |
Jan 06, 2020 | 118.27 | 118.27 | 115.82 | 115.96 | 1,044,419 | -0.61(-0.52%) |
Jan 03, 2020 | 117.71 | 117.75 | 115.92 | 116.58 | 1,274,932 | +1.56(+1.35%) |
Jan 02, 2020 | 115.92 | 116.76 | 115.02 | 115.02 | 1,032,924 | -2.12(-1.81%) |
Dec 31, 2019 | 118.22 | 118.41 | 116.98 | 117.14 | 1,013,557 | -0.56(-0.48%) |
Dec 30, 2019 | 116.39 | 118.13 | 116.29 | 117.71 | 1,222,688 | +1.32(+1.13%) |
Dec 27, 2019 | 115.77 | 116.86 | 115.77 | 116.39 | 790,595 | +0.00(+0.00%) |
Dec 26, 2019 | 117.28 | 117.28 | 116.34 | 116.39 | 541,871 | -1.18(-1.00%) |
Dec 24, 2019 | 117.42 | 117.82 | 117.38 | 117.56 | 269,905 | +0.16(+0.14%) |
Dec 23, 2019 | 117.26 | 117.69 | 117.22 | 117.40 | 551,710 | -0.38(-0.32%) |
Dec 20, 2019 | 118.06 | 118.11 | 117.36 | 117.78 | 1,168,492 | -1.13(-0.95%) |
Dec 19, 2019 | 119.70 | 119.80 | 118.86 | 118.91 | 695,400 | -0.94(-0.78%) |
Dec 18, 2019 | 119.47 | 119.89 | 119.33 | 119.84 | 498,399 | +0.00(+0.00%) |
Dec 17, 2019 | 119.56 | 119.89 | 119.33 | 119.84 | 790,984 | +0.09(+0.08%) |
Dec 16, 2019 | 120.13 | 120.13 | 119.38 | 119.75 | 838,468 | -1.78(-1.47%) |
Dec 13, 2019 | 121.91 | 122.57 | 120.50 | 121.53 | 1,685,955 | -0.23(-0.19%) |
Dec 12, 2019 | 123.83 | 124.02 | 121.02 | 121.77 | 2,002,694 | -2.06(-1.67%) |
Dec 11, 2019 | 124.12 | 124.44 | 123.60 | 123.83 | 626,466 | -0.70(-0.57%) |
Dec 10, 2019 | 124.26 | 125.06 | 123.69 | 124.54 | 796,920 | +0.38(+0.30%) |
Dec 09, 2019 | 123.74 | 124.21 | 123.18 | 124.16 | 585,215 | +0.70(+0.57%) |
Dec 06, 2019 | 123.97 | 124.07 | 123.04 | 123.46 | 1,291,366 | -2.25(-1.79%) |
Dec 05, 2019 | 125.57 | 126.89 | 125.52 | 125.71 | 1,263,184 | -0.38(-0.30%) |
Dec 04, 2019 | 126.79 | 127.07 | 125.57 | 126.09 | 839,432 | -1.69(-1.32%) |
Dec 03, 2019 | 128.48 | 129.66 | 127.59 | 127.78 | 1,931,322 | +1.78(+1.42%) |
Dec 02, 2019 | 123.60 | 126.32 | 123.60 | 125.99 | 1,667,674 | +2.11(+1.71%) |
Nov 29, 2019 | 123.36 | 124.05 | 123.18 | 123.88 | 546,008 | +0.94(+0.76%) |
Nov 27, 2019 | 123.60 | 123.83 | 122.94 | 122.94 | 901,783 | -1.08(-0.87%) |
Nov 26, 2019 | 124.44 | 124.77 | 123.83 | 124.02 | 832,501 | -0.56(-0.45%) |
Nov 25, 2019 | 125.67 | 125.71 | 124.49 | 124.58 | 783,451 | -1.83(-1.45%) |
Nov 22, 2019 | 126.37 | 127.36 | 126.28 | 126.42 | 802,768 | -0.52(-0.41%) |
Nov 21, 2019 | 126.56 | 127.73 | 126.37 | 126.93 | 992,763 | +0.33(+0.26%) |
Nov 20, 2019 | 126.18 | 127.97 | 125.71 | 126.60 | 1,579,038 | +0.89(+0.71%) |
Nov 19, 2019 | 125.06 | 126.23 | 125.01 | 125.71 | 962,367 | +0.23(+0.19%) |
Nov 18, 2019 | 125.90 | 126.32 | 125.34 | 125.48 | 868,676 | -0.23(-0.19%) |
Nov 15, 2019 | 126.37 | 126.93 | 125.67 | 125.71 | 1,241,220 | -1.83(-1.44%) |
Nov 14, 2019 | 128.15 | 128.76 | 127.50 | 127.54 | 921,593 | -0.28(-0.22%) |
Nov 13, 2019 | 128.90 | 129.09 | 127.54 | 127.82 | 1,128,608 | -0.14(-0.11%) |
Nov 12, 2019 | 128.15 | 128.67 | 127.12 | 127.97 | 1,068,003 | -0.52(-0.40%) |
Nov 11, 2019 | 129.23 | 129.37 | 128.29 | 128.48 | 714,104 | +0.52(+0.40%) |
Nov 08, 2019 | 128.86 | 129.56 | 127.97 | 127.97 | 871,363 | -0.61(-0.48%) |
Nov 07, 2019 | 128.29 | 129.00 | 127.54 | 128.58 | 1,500,230 | -0.84(-0.65%) |
Nov 06, 2019 | 129.47 | 130.31 | 129.23 | 129.42 | 935,975 | -0.05(-0.04%) |
Nov 05, 2019 | 128.95 | 129.80 | 128.76 | 129.47 | 796,901 | +0.28(+0.22%) |
Nov 04, 2019 | 128.72 | 129.51 | 128.67 | 129.19 | 886,594 | -1.08(-0.83%) |
Nov 01, 2019 | 131.34 | 131.44 | 130.17 | 130.27 | 1,072,609 | -2.39(-1.80%) |
Oct 31, 2019 | 132.00 | 134.02 | 132.00 | 132.66 | 1,345,285 | +0.84(+0.64%) |
Oct 30, 2019 | 132.57 | 133.79 | 131.58 | 131.81 | 1,215,000 | -0.94(-0.71%) |
Oct 29, 2019 | 132.85 | 133.03 | 131.81 | 132.75 | 1,120,274 | +0.14(+0.11%) |
Oct 28, 2019 | 132.89 | 132.94 | 132.10 | 132.61 | 857,953 | -1.46(-1.09%) |
Oct 25, 2019 | 135.76 | 135.76 | 133.55 | 134.07 | 1,088,373 | -1.46(-1.07%) |
Oct 24, 2019 | 134.63 | 135.99 | 134.54 | 135.52 | 1,013,434 | +0.00(+0.00%) |
Oct 23, 2019 | 136.65 | 136.84 | 135.52 | 135.52 | 754,104 | -1.03(-0.76%) |
Oct 22, 2019 | 134.91 | 136.46 | 134.68 | 136.56 | 1,029,337 | +1.17(+0.87%) |
Oct 21, 2019 | 135.95 | 136.41 | 135.24 | 135.38 | 992,420 | -1.83(-1.33%) |
Oct 18, 2019 | 136.56 | 138.20 | 135.99 | 137.21 | 1,146,891 | +1.17(+0.86%) |
Oct 17, 2019 | 135.71 | 136.74 | 135.19 | 136.04 | 996,999 | -0.71(-0.52%) |
Oct 16, 2019 | 136.84 | 137.26 | 136.13 | 136.74 | 856,691 | +0.47(+0.34%) |
Oct 15, 2019 | 138.06 | 138.15 | 135.62 | 136.27 | 2,115,450 | -2.82(-2.03%) |
Oct 14, 2019 | 139.19 | 139.42 | 138.48 | 139.09 | 957,848 | +0.33(+0.24%) |
Oct 11, 2019 | 138.81 | 138.90 | 136.46 | 138.76 | 2,618,947 | -2.91(-2.05%) |
Oct 10, 2019 | 143.78 | 143.97 | 140.78 | 141.67 | 1,443,345 | -1.92(-1.34%) |
Oct 09, 2019 | 144.11 | 144.77 | 142.56 | 143.60 | 1,382,480 | -2.63(-1.80%) |
Oct 08, 2019 | 143.97 | 146.37 | 143.13 | 146.23 | 2,488,175 | +4.37(+3.08%) |
Oct 07, 2019 | 141.49 | 142.24 | 139.89 | 141.86 | 1,589,083 | +1.22(+0.87%) |
Oct 04, 2019 | 143.88 | 143.93 | 140.45 | 140.64 | 1,598,039 | -3.94(-2.73%) |
Oct 03, 2019 | 147.21 | 150.26 | 144.58 | 144.58 | 2,907,371 | -2.39(-1.63%) |
Oct 02, 2019 | 143.64 | 148.29 | 143.64 | 146.98 | 3,259,851 | +5.02(+3.54%) |
Oct 01, 2019 | 137.73 | 142.14 | 137.07 | 141.95 | 3,640,280 | +3.47(+2.51%) |
Sep 30, 2019 | 139.42 | 139.47 | 137.82 | 138.48 | 1,152,354 | -1.46(-1.04%) |
Sep 27, 2019 | 137.54 | 141.44 | 137.53 | 139.94 | 3,387,014 | +1.64(+1.19%) |
Sep 26, 2019 | 137.68 | 139.79 | 137.50 | 138.29 | 1,448,470 | +0.61(+0.44%) |
Sep 25, 2019 | 139.37 | 140.83 | 137.26 | 137.68 | 1,418,681 | -1.65(-1.18%) |
Sep 24, 2019 | 136.11 | 140.27 | 135.69 | 139.33 | 2,649,045 | +2.24(+1.64%) |
Sep 23, 2019 | 137.79 | 138.02 | 136.48 | 137.09 | 738,981 | -0.19(-0.14%) |
Sep 20, 2019 | 135.13 | 137.84 | 134.94 | 137.28 | 1,352,007 | +1.54(+1.14%) |
Sep 19, 2019 | 135.31 | 136.11 | 134.38 | 135.73 | 867,694 | +0.05(+0.03%) |
Sep 18, 2019 | 136.25 | 138.26 | 135.55 | 135.69 | 1,367,563 | -0.09(-0.07%) |
Sep 17, 2019 | 136.76 | 136.85 | 135.73 | 135.78 | 816,256 | -0.70(-0.51%) |
Sep 16, 2019 | 136.85 | 137.14 | 136.06 | 136.48 | 906,556 | +0.75(+0.55%) |
Sep 13, 2019 | 135.08 | 136.01 | 134.71 | 135.73 | 646,938 | +0.33(+0.24%) |
Sep 12, 2019 | 135.50 | 136.20 | 134.38 | 135.41 | 1,716,204 | -0.84(-0.62%) |
Sep 11, 2019 | 137.98 | 138.63 | 136.25 | 136.25 | 942,540 | -1.92(-1.39%) |
Sep 10, 2019 | 139.05 | 140.27 | 138.16 | 138.16 | 984,042 | -0.05(-0.03%) |
Sep 09, 2019 | 137.32 | 139.19 | 137.23 | 138.21 | 673,939 | +0.00(+0.00%) |
Sep 06, 2019 | 138.12 | 138.90 | 137.70 | 138.21 | 907,721 | -0.33(-0.24%) |
Sep 05, 2019 | 139.52 | 139.66 | 137.56 | 138.54 | 1,462,549 | -3.69(-2.60%) |
Sep 04, 2019 | 143.03 | 143.87 | 142.09 | 142.23 | 930,655 | -3.09(-2.12%) |
Sep 03, 2019 | 145.59 | 146.81 | 144.57 | 145.31 | 1,446,970 | +1.68(+1.17%) |
Aug 30, 2019 | 142.00 | 144.68 | 141.90 | 143.63 | 1,447,493 | +0.14(+0.10%) |
Aug 29, 2019 | 144.47 | 145.55 | 142.98 | 143.49 | 1,641,150 | -3.74(-2.54%) |
Aug 28, 2019 | 150.08 | 151.02 | 147.09 | 147.23 | 1,409,897 | -2.06(-1.38%) |
Aug 27, 2019 | 146.53 | 150.18 | 146.11 | 149.29 | 1,751,567 | +1.17(+0.79%) |
Aug 26, 2019 | 148.91 | 150.69 | 148.12 | 148.12 | 1,642,608 | -3.37(-2.22%) |
Aug 23, 2019 | 145.41 | 152.82 | 143.68 | 151.49 | 4,430,305 | +7.43(+5.16%) |
Aug 22, 2019 | 143.26 | 145.92 | 142.51 | 144.05 | 1,499,002 | +0.05(+0.03%) |
Aug 21, 2019 | 143.91 | 144.66 | 143.44 | 144.01 | 982,886 | -2.34(-1.60%) |
Aug 20, 2019 | 144.52 | 146.39 | 144.01 | 146.34 | 1,059,368 | +2.38(+1.66%) |
Aug 19, 2019 | 144.10 | 144.94 | 143.31 | 143.96 | 1,544,529 | -3.55(-2.41%) |
Aug 16, 2019 | 150.08 | 150.08 | 147.04 | 147.51 | 1,298,563 | -4.44(-2.92%) |
Aug 15, 2019 | 151.67 | 154.43 | 150.97 | 151.95 | 3,606,213 | -0.89(-0.58%) |
Aug 14, 2019 | 148.63 | 152.89 | 147.98 | 152.84 | 3,605,965 | +8.65(+6.00%) |
Aug 13, 2019 | 149.24 | 149.57 | 142.60 | 144.19 | 2,100,131 | -4.58(-3.08%) |
Aug 12, 2019 | 146.95 | 149.80 | 146.30 | 148.77 | 1,396,836 | +3.60(+2.48%) |
Aug 09, 2019 | 144.33 | 147.14 | 143.63 | 145.18 | 1,857,119 | +1.87(+1.30%) |
Aug 08, 2019 | 147.37 | 147.98 | 143.31 | 143.31 | 1,923,190 | -5.56(-3.74%) |
Aug 07, 2019 | 152.65 | 155.13 | 148.17 | 148.87 | 2,576,929 | -0.33(-0.22%) |
Aug 06, 2019 | 151.16 | 152.93 | 148.91 | 149.19 | 1,908,120 | -3.93(-2.56%) |
Aug 05, 2019 | 149.15 | 155.41 | 149.10 | 153.12 | 3,165,820 | +8.51(+5.88%) |
Aug 02, 2019 | 143.49 | 146.34 | 143.26 | 144.61 | 2,298,710 | +2.24(+1.58%) |
Aug 01, 2019 | 139.89 | 143.31 | 136.81 | 142.37 | 2,871,118 | +2.34(+1.67%) |
Jul 31, 2019 | 136.76 | 142.00 | 136.53 | 140.03 | 1,770,853 | +3.13(+2.29%) |
Jul 30, 2019 | 137.70 | 138.07 | 136.53 | 136.90 | 622,512 | +0.98(+0.72%) |
Jul 29, 2019 | 135.92 | 136.81 | 135.83 | 135.92 | 541,222 | +0.14(+0.10%) |
Jul 26, 2019 | 136.85 | 137.00 | 135.55 | 135.78 | 690,798 | -1.78(-1.29%) |
Jul 25, 2019 | 136.62 | 138.35 | 136.62 | 137.56 | 902,753 | +1.26(+0.93%) |
Jul 24, 2019 | 138.26 | 138.35 | 136.25 | 136.29 | 721,802 | -1.26(-0.92%) |
Jul 23, 2019 | 138.30 | 139.15 | 137.46 | 137.56 | 744,647 | -1.92(-1.37%) |
Jul 22, 2019 | 139.61 | 140.27 | 138.87 | 139.47 | 617,059 | -0.61(-0.43%) |
Jul 19, 2019 | 137.46 | 140.31 | 137.42 | 140.08 | 952,607 | +1.59(+1.15%) |
Jul 18, 2019 | 140.08 | 140.55 | 138.12 | 138.49 | 991,746 | -0.93(-0.67%) |
Jul 17, 2019 | 137.70 | 139.47 | 137.51 | 139.43 | 761,645 | +1.82(+1.32%) |
Jul 16, 2019 | 136.76 | 137.88 | 136.57 | 137.60 | 796,581 | +0.89(+0.65%) |
Jul 15, 2019 | 136.39 | 137.18 | 136.34 | 136.72 | 415,505 | -0.05(-0.03%) |
Jul 12, 2019 | 137.46 | 137.79 | 136.67 | 136.76 | 663,947 | -1.12(-0.81%) |
Jul 11, 2019 | 137.88 | 138.96 | 137.70 | 137.88 | 792,641 | -0.66(-0.47%) |
Jul 10, 2019 | 138.68 | 139.33 | 137.51 | 138.54 | 1,049,810 | -1.21(-0.87%) |
Jul 09, 2019 | 141.44 | 141.44 | 139.52 | 139.75 | 552,558 | -0.42(-0.30%) |
Jul 08, 2019 | 140.03 | 140.69 | 139.71 | 140.17 | 770,197 | +1.50(+1.08%) |
Jul 05, 2019 | 139.57 | 140.88 | 138.44 | 138.68 | 885,705 | +0.37(+0.27%) |
Jul 03, 2019 | 139.85 | 139.94 | 138.26 | 138.30 | 775,179 | -2.15(-1.53%) |
Jul 02, 2019 | 141.29 | 142.14 | 140.45 | 140.45 | 886,404 | -0.79(-0.56%) |
Jul 01, 2019 | 140.13 | 142.42 | 139.94 | 141.25 | 1,347,311 | -2.34(-1.63%) |
Jun 28, 2019 | 144.15 | 144.71 | 143.21 | 143.59 | 743,044 | -1.59(-1.09%) |
Jun 27, 2019 | 145.31 | 145.74 | 144.61 | 145.18 | 642,703 | -0.89(-0.61%) |
Jun 26, 2019 | 144.89 | 146.25 | 144.29 | 146.06 | 610,213 | +0.23(+0.16%) |
Jun 25, 2019 | 143.07 | 145.97 | 142.98 | 145.83 | 1,082,963 | +2.87(+2.01%) |
Jun 24, 2019 | 142.45 | 143.19 | 142.08 | 142.96 | 541,427 | +0.42(+0.29%) |
Jun 21, 2019 | 142.54 | 142.87 | 141.15 | 142.54 | 859,039 | +0.42(+0.29%) |
Jun 20, 2019 | 142.03 | 144.40 | 141.75 | 142.12 | 1,253,733 | -2.70(-1.86%) |
Jun 19, 2019 | 145.43 | 146.40 | 144.26 | 144.82 | 1,038,909 | -0.79(-0.54%) |
Jun 18, 2019 | 146.59 | 146.92 | 144.36 | 145.61 | 1,437,305 | -2.88(-1.94%) |
Jun 17, 2019 | 148.45 | 148.82 | 147.75 | 148.50 | 590,229 | -0.28(-0.19%) |
Jun 14, 2019 | 148.73 | 149.57 | 148.03 | 148.78 | 703,004 | +0.60(+0.41%) |
Jun 13, 2019 | 148.50 | 149.34 | 147.89 | 148.17 | 832,767 | -1.35(-0.90%) |
Jun 12, 2019 | 149.29 | 150.13 | 148.59 | 149.52 | 667,627 | +0.60(+0.41%) |
Jun 11, 2019 | 146.78 | 149.71 | 146.36 | 148.92 | 1,037,980 | +0.05(+0.03%) |
Jun 10, 2019 | 148.40 | 148.92 | 146.92 | 148.87 | 1,316,044 | -1.30(-0.87%) |
Jun 07, 2019 | 152.08 | 152.27 | 148.87 | 150.17 | 1,584,291 | -3.12(-2.03%) |
Jun 06, 2019 | 154.82 | 155.71 | 152.41 | 153.29 | 1,370,288 | -1.91(-1.23%) |
Jun 05, 2019 | 155.89 | 158.17 | 155.15 | 155.20 | 1,404,686 | -2.65(-1.68%) |
Jun 04, 2019 | 162.03 | 162.59 | 157.71 | 157.85 | 1,903,499 | -7.21(-4.37%) |
Jun 03, 2019 | 164.13 | 166.83 | 162.69 | 165.06 | 2,344,654 | +1.12(+0.68%) |
May 31, 2019 | 163.15 | 164.18 | 162.03 | 163.94 | 1,859,388 | +4.19(+2.62%) |
May 30, 2019 | 159.66 | 161.24 | 158.69 | 159.76 | 1,743,498 | -0.70(-0.43%) |
May 29, 2019 | 159.94 | 162.36 | 159.38 | 160.45 | 1,907,875 | +2.14(+1.35%) |
May 28, 2019 | 155.24 | 158.45 | 154.03 | 158.31 | 989,977 | +2.74(+1.76%) |
May 24, 2019 | 154.45 | 156.31 | 153.94 | 155.57 | 1,062,900 | -0.56(-0.36%) |
May 23, 2019 | 155.06 | 157.85 | 155.01 | 156.13 | 2,054,102 | +3.91(+2.57%) |
May 22, 2019 | 152.54 | 152.87 | 151.24 | 152.22 | 1,082,437 | +0.84(+0.55%) |
May 21, 2019 | 152.13 | 152.41 | 150.92 | 151.38 | 838,361 | -2.79(-1.81%) |
May 20, 2019 | 153.99 | 154.96 | 152.54 | 154.17 | 1,639,085 | +2.19(+1.44%) |
May 17, 2019 | 152.82 | 152.82 | 149.19 | 151.99 | 1,491,195 | +1.86(+1.24%) |
May 16, 2019 | 152.03 | 152.17 | 148.50 | 150.13 | 1,288,671 | -2.65(-1.74%) |
May 15, 2019 | 156.59 | 156.92 | 152.08 | 152.78 | 1,573,412 | -1.86(-1.20%) |
May 14, 2019 | 156.17 | 156.36 | 152.73 | 154.64 | 1,459,192 | -2.75(-1.74%) |
May 13, 2019 | 155.80 | 158.41 | 154.69 | 157.38 | 2,420,381 | +7.49(+5.00%) |
May 10, 2019 | 152.45 | 155.99 | 148.98 | 149.89 | 2,097,256 | -1.26(-0.83%) |
May 09, 2019 | 152.87 | 154.87 | 150.64 | 151.15 | 2,125,281 | +0.93(+0.62%) |
May 08, 2019 | 150.31 | 151.06 | 148.36 | 150.22 | 1,550,059 | +0.51(+0.34%) |
May 07, 2019 | 147.61 | 151.99 | 147.06 | 149.71 | 1,865,834 | +4.70(+3.24%) |
May 06, 2019 | 148.54 | 148.82 | 144.54 | 145.01 | 1,210,536 | +1.26(+0.87%) |
May 03, 2019 | 145.01 | 145.29 | 143.49 | 143.75 | 769,919 | -2.84(-1.94%) |
May 02, 2019 | 146.17 | 148.26 | 145.10 | 146.59 | 1,267,105 | +0.74(+0.51%) |
May 01, 2019 | 143.05 | 145.94 | 142.91 | 145.85 | 1,365,574 | +1.95(+1.36%) |
Apr 30, 2019 | 144.31 | 145.80 | 143.47 | 143.89 | 707,034 | +0.00(+0.00%) |
Apr 29, 2019 | 144.17 | 144.31 | 143.29 | 143.89 | 504,259 | -0.37(-0.26%) |
Apr 26, 2019 | 145.61 | 146.49 | 144.22 | 144.26 | 552,429 | -1.30(-0.90%) |
Apr 25, 2019 | 145.52 | 146.92 | 144.87 | 145.57 | 725,319 | +0.28(+0.19%) |
Apr 24, 2019 | 144.82 | 145.52 | 144.45 | 145.29 | 450,278 | +0.60(+0.42%) |
Apr 23, 2019 | 146.87 | 147.19 | 144.45 | 144.68 | 888,147 | -2.56(-1.74%) |
Apr 22, 2019 | 148.50 | 148.54 | 147.15 | 147.24 | 523,746 | -0.33(-0.22%) |
Apr 18, 2019 | 147.47 | 148.95 | 147.24 | 147.57 | 753,475 | -0.42(-0.28%) |
Apr 17, 2019 | 146.08 | 148.54 | 146.08 | 147.99 | 748,750 | +0.70(+0.47%) |
Apr 16, 2019 | 146.50 | 147.94 | 146.40 | 147.29 | 518,996 | +0.00(+0.00%) |
Apr 15, 2019 | 147.15 | 148.31 | 147.06 | 147.29 | 540,354 | +0.05(+0.03%) |
Apr 12, 2019 | 147.43 | 148.12 | 146.89 | 147.24 | 831,396 | -1.91(-1.28%) |
Apr 11, 2019 | 148.59 | 149.84 | 148.59 | 149.15 | 755,620 | +0.14(+0.09%) |
Apr 10, 2019 | 149.57 | 150.08 | 148.96 | 149.01 | 588,262 | -1.07(-0.71%) |
Apr 09, 2019 | 149.71 | 150.64 | 149.24 | 150.08 | 861,077 | +1.63(+1.10%) |
Apr 08, 2019 | 149.29 | 149.99 | 148.40 | 148.45 | 798,954 | -0.37(-0.25%) |
Apr 05, 2019 | 149.34 | 149.66 | 148.68 | 148.82 | 763,385 | -1.21(-0.81%) |
Apr 04, 2019 | 150.50 | 151.34 | 149.80 | 150.03 | 773,990 | -0.65(-0.43%) |
Apr 03, 2019 | 149.85 | 151.57 | 149.43 | 150.68 | 1,035,268 | -0.56(-0.37%) |
Apr 02, 2019 | 151.24 | 152.22 | 151.06 | 151.24 | 603,084 | +0.00(+0.00%) |
Apr 01, 2019 | 152.64 | 152.96 | 151.06 | 151.24 | 1,103,444 | -3.63(-2.34%) |
Mar 29, 2019 | 155.10 | 156.55 | 154.69 | 154.87 | 1,081,193 | -1.67(-1.07%) |
Mar 28, 2019 | 157.38 | 158.87 | 156.41 | 156.55 | 1,448,317 | -1.44(-0.91%) |
Mar 27, 2019 | 156.45 | 159.99 | 155.80 | 157.99 | 1,865,622 | +1.02(+0.65%) |
Mar 26, 2019 | 156.55 | 158.22 | 155.24 | 156.96 | 1,570,562 | -1.77(-1.11%) |
Mar 25, 2019 | 158.97 | 160.36 | 157.48 | 158.73 | 2,428,516 | +0.28(+0.18%) |
Mar 22, 2019 | 154.31 | 158.59 | 153.62 | 158.45 | 2,494,704 | +5.91(+3.87%) |
Mar 21, 2019 | 157.15 | 157.15 | 152.13 | 152.54 | 1,542,390 | -3.77(-2.41%) |
Mar 20, 2019 | 155.48 | 157.38 | 153.89 | 156.31 | 1,670,735 | +1.35(+0.87%) |
Mar 19, 2019 | 153.94 | 156.17 | 152.92 | 154.96 | 1,284,585 | -0.09(-0.06%) |
Mar 18, 2019 | 156.03 | 156.26 | 154.73 | 155.06 | 665,360 | -1.11(-0.71%) |
Mar 15, 2019 | 157.00 | 157.33 | 155.24 | 156.17 | 1,076,058 | -1.53(-0.97%) |
Mar 14, 2019 | 157.51 | 158.26 | 156.98 | 157.70 | 672,267 | +0.23(+0.15%) |
Mar 13, 2019 | 158.44 | 158.68 | 156.26 | 157.47 | 1,350,839 | -2.13(-1.34%) |
Mar 12, 2019 | 160.02 | 160.30 | 158.86 | 159.60 | 1,064,885 | -1.02(-0.64%) |
Mar 11, 2019 | 164.57 | 164.61 | 160.53 | 160.62 | 1,186,869 | -4.83(-2.92%) |
Mar 08, 2019 | 167.35 | 167.95 | 165.31 | 165.45 | 1,415,073 | +0.74(+0.45%) |
Mar 07, 2019 | 162.71 | 165.91 | 162.57 | 164.71 | 2,236,177 | +2.60(+1.60%) |
Mar 06, 2019 | 159.93 | 162.43 | 159.93 | 162.11 | 1,081,960 | +2.09(+1.30%) |
Mar 05, 2019 | 159.46 | 160.76 | 159.19 | 160.02 | 946,503 | +0.42(+0.26%) |
Mar 04, 2019 | 157.05 | 162.48 | 156.82 | 159.60 | 1,681,053 | +1.25(+0.79%) |
Mar 01, 2019 | 158.35 | 160.25 | 157.89 | 158.35 | 1,006,290 | -2.13(-1.33%) |
Feb 28, 2019 | 160.07 | 160.76 | 159.51 | 160.48 | 682,918 | +0.84(+0.52%) |
Feb 27, 2019 | 160.53 | 161.69 | 159.28 | 159.65 | 884,406 | +0.09(+0.06%) |
Feb 26, 2019 | 159.84 | 159.97 | 158.44 | 159.56 | 947,709 | +0.37(+0.23%) |
Feb 25, 2019 | 157.89 | 159.37 | 157.19 | 159.19 | 927,188 | -0.46(-0.29%) |
Feb 22, 2019 | 160.85 | 161.18 | 159.46 | 159.65 | 826,124 | -2.00(-1.23%) |
Feb 21, 2019 | 161.27 | 162.90 | 160.85 | 161.64 | 1,086,829 | +1.21(+0.75%) |
Feb 20, 2019 | 161.13 | 161.74 | 159.88 | 160.44 | 776,499 | -0.56(-0.35%) |
Feb 19, 2019 | 162.62 | 162.66 | 160.21 | 161.00 | 711,389 | -0.56(-0.34%) |
Feb 15, 2019 | 162.76 | 163.08 | 161.55 | 161.55 | 1,146,840 | -3.67(-2.22%) |
Feb 14, 2019 | 165.82 | 166.89 | 163.64 | 165.22 | 1,501,493 | +0.93(+0.56%) |
Feb 13, 2019 | 164.20 | 164.80 | 163.18 | 164.29 | 1,054,125 | -1.02(-0.62%) |
Feb 12, 2019 | 167.40 | 167.58 | 164.80 | 165.31 | 958,992 | -4.31(-2.54%) |
Feb 11, 2019 | 168.93 | 170.41 | 168.60 | 169.62 | 707,212 | -0.23(-0.14%) |
Feb 08, 2019 | 172.08 | 173.15 | 169.76 | 169.86 | 1,313,341 | -0.28(-0.16%) |
Feb 07, 2019 | 169.30 | 172.46 | 168.51 | 170.13 | 1,672,372 | +3.25(+1.95%) |
Feb 06, 2019 | 166.93 | 167.95 | 166.28 | 166.89 | 731,286 | +0.51(+0.31%) |
Feb 05, 2019 | 167.26 | 167.95 | 166.05 | 166.38 | 796,025 | -1.48(-0.88%) |
Feb 04, 2019 | 170.23 | 171.11 | 167.81 | 167.86 | 530,766 | -2.32(-1.36%) |