Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 145.43 | 145.99 | 144.04 | 144.74 | 947,730 | -1.86(-1.27%) |
Jan 30, 2020 | 144.13 | 146.84 | 142.59 | 146.60 | 1,142,298 | +1.37(+0.94%) |
Jan 29, 2020 | 147.21 | 148.12 | 144.99 | 145.24 | 860,814 | -1.40(-0.95%) |
Jan 28, 2020 | 145.54 | 147.88 | 145.14 | 146.64 | 826,037 | +2.32(+1.61%) |
Jan 27, 2020 | 145.13 | 146.53 | 144.31 | 144.32 | 1,332,896 | -2.97(-2.02%) |
Jan 24, 2020 | 146.72 | 148.97 | 144.37 | 147.29 | 1,492,850 | +0.96(+0.66%) |
Jan 23, 2020 | 141.26 | 146.72 | 136.06 | 146.33 | 2,188,161 | +7.30(+5.25%) |
Jan 22, 2020 | 138.68 | 139.91 | 138.02 | 139.03 | 1,154,424 | +0.77(+0.56%) |
Jan 21, 2020 | 139.14 | 139.97 | 138.07 | 138.26 | 816,030 | -1.77(-1.26%) |
Jan 17, 2020 | 141.25 | 141.48 | 139.78 | 140.03 | 879,037 | -0.79(-0.56%) |
Jan 16, 2020 | 140.44 | 141.29 | 139.78 | 140.82 | 716,224 | +1.14(+0.82%) |
Jan 15, 2020 | 142.29 | 142.57 | 138.91 | 139.67 | 720,479 | -3.40(-2.38%) |
Jan 14, 2020 | 143.07 | 143.87 | 142.63 | 143.07 | 519,977 | -0.23(-0.16%) |
Jan 13, 2020 | 142.92 | 143.31 | 141.54 | 143.31 | 539,206 | +0.74(+0.52%) |
Jan 10, 2020 | 143.88 | 143.88 | 141.66 | 142.57 | 635,585 | -1.09(-0.76%) |
Jan 09, 2020 | 144.03 | 144.35 | 142.83 | 143.66 | 516,430 | +0.46(+0.32%) |
Jan 08, 2020 | 143.10 | 144.33 | 142.84 | 143.20 | 538,523 | +0.72(+0.51%) |
Jan 07, 2020 | 143.68 | 144.35 | 142.09 | 142.48 | 388,922 | -1.74(-1.21%) |
Jan 06, 2020 | 145.15 | 145.58 | 143.16 | 144.22 | 434,181 | -1.20(-0.83%) |
Jan 03, 2020 | 144.60 | 146.27 | 143.87 | 145.43 | 537,668 | -1.50(-1.02%) |
Jan 02, 2020 | 146.32 | 146.93 | 145.11 | 146.93 | 592,707 | +1.13(+0.78%) |
Dec 31, 2019 | 145.51 | 146.22 | 145.15 | 145.80 | 461,989 | +0.28(+0.19%) |
Dec 30, 2019 | 146.41 | 146.41 | 145.28 | 145.51 | 306,508 | -0.11(-0.08%) |
Dec 27, 2019 | 146.27 | 146.27 | 144.97 | 145.62 | 335,664 | -0.25(-0.17%) |
Dec 26, 2019 | 145.81 | 146.23 | 144.78 | 145.87 | 303,447 | +0.43(+0.29%) |
Dec 24, 2019 | 145.34 | 145.44 | 144.48 | 145.44 | 146,467 | +0.55(+0.38%) |
Dec 23, 2019 | 146.12 | 146.12 | 144.30 | 144.90 | 366,899 | -0.70(-0.48%) |
Dec 20, 2019 | 145.63 | 146.42 | 144.46 | 145.59 | 1,247,418 | +0.95(+0.66%) |
Dec 19, 2019 | 144.59 | 145.28 | 143.99 | 144.64 | 612,760 | +0.22(+0.15%) |
Dec 18, 2019 | 146.30 | 146.46 | 144.34 | 144.42 | 731,215 | -1.40(-0.96%) |
Dec 17, 2019 | 146.43 | 146.70 | 144.66 | 145.82 | 851,734 | -0.22(-0.15%) |
Dec 16, 2019 | 147.57 | 148.27 | 146.00 | 146.04 | 651,177 | -0.06(-0.04%) |
Dec 13, 2019 | 147.02 | 147.83 | 145.11 | 146.10 | 665,507 | -1.61(-1.09%) |
Dec 12, 2019 | 143.47 | 148.23 | 143.42 | 147.71 | 788,693 | +4.76(+3.33%) |
Dec 11, 2019 | 143.41 | 143.75 | 142.61 | 142.95 | 732,759 | -0.52(-0.36%) |
Dec 10, 2019 | 143.13 | 144.51 | 142.55 | 143.47 | 513,214 | +0.26(+0.18%) |
Dec 09, 2019 | 142.34 | 143.48 | 142.34 | 143.21 | 607,544 | +0.44(+0.31%) |
Dec 06, 2019 | 143.85 | 144.34 | 142.71 | 142.77 | 552,222 | +1.00(+0.71%) |
Dec 05, 2019 | 141.07 | 142.26 | 140.60 | 141.77 | 532,365 | +0.91(+0.65%) |
Dec 04, 2019 | 139.26 | 142.35 | 138.96 | 140.86 | 956,125 | +1.92(+1.38%) |
Dec 03, 2019 | 139.46 | 139.46 | 137.81 | 138.94 | 764,157 | -2.44(-1.73%) |
Dec 02, 2019 | 142.36 | 143.24 | 141.20 | 141.38 | 783,675 | -0.11(-0.08%) |
Nov 29, 2019 | 142.11 | 142.56 | 141.21 | 141.49 | 265,341 | -0.81(-0.57%) |
Nov 27, 2019 | 142.10 | 142.60 | 141.22 | 142.30 | 665,706 | +0.89(+0.63%) |
Nov 26, 2019 | 140.81 | 142.01 | 140.50 | 141.41 | 1,162,609 | -0.24(-0.17%) |
Nov 25, 2019 | 141.06 | 142.07 | 140.53 | 141.65 | 686,149 | +0.95(+0.67%) |
Nov 22, 2019 | 139.51 | 141.32 | 139.08 | 140.71 | 536,784 | +1.60(+1.15%) |
Nov 21, 2019 | 139.79 | 140.17 | 138.25 | 139.11 | 474,966 | +0.06(+0.04%) |
Nov 20, 2019 | 139.04 | 139.94 | 137.43 | 139.05 | 818,473 | +0.08(+0.06%) |
Nov 19, 2019 | 139.68 | 139.83 | 138.39 | 138.97 | 530,938 | -0.08(-0.06%) |
Nov 18, 2019 | 139.37 | 139.75 | 138.59 | 139.05 | 784,200 | -0.85(-0.61%) |
Nov 15, 2019 | 139.87 | 140.73 | 139.56 | 139.90 | 621,990 | +0.73(+0.53%) |
Nov 14, 2019 | 138.91 | 139.21 | 137.59 | 139.17 | 497,496 | -0.06(-0.04%) |
Nov 13, 2019 | 140.15 | 140.42 | 138.72 | 139.23 | 614,405 | -1.96(-1.39%) |
Nov 12, 2019 | 142.04 | 142.73 | 140.85 | 141.19 | 615,123 | -1.01(-0.71%) |
Nov 11, 2019 | 141.81 | 143.03 | 141.46 | 142.20 | 478,066 | -0.79(-0.56%) |
Nov 08, 2019 | 141.94 | 143.55 | 141.41 | 142.99 | 650,353 | +0.65(+0.46%) |
Nov 07, 2019 | 142.49 | 144.88 | 142.10 | 142.34 | 802,913 | +0.50(+0.35%) |
Nov 06, 2019 | 141.08 | 142.01 | 140.57 | 141.85 | 525,636 | +0.06(+0.04%) |
Nov 05, 2019 | 140.59 | 143.03 | 140.28 | 141.79 | 950,854 | +1.82(+1.30%) |
Nov 04, 2019 | 138.89 | 140.13 | 138.43 | 139.97 | 721,127 | +2.83(+2.07%) |
Nov 01, 2019 | 134.93 | 137.18 | 134.13 | 137.14 | 817,365 | +3.58(+2.68%) |
Oct 31, 2019 | 133.30 | 133.84 | 131.71 | 133.56 | 679,155 | -0.28(-0.21%) |
Oct 30, 2019 | 134.59 | 134.76 | 132.50 | 133.84 | 750,012 | -0.95(-0.70%) |
Oct 29, 2019 | 134.56 | 135.92 | 134.04 | 134.78 | 695,465 | -0.59(-0.43%) |
Oct 28, 2019 | 134.55 | 135.97 | 134.10 | 135.37 | 672,709 | +1.77(+1.33%) |
Oct 25, 2019 | 133.03 | 134.57 | 132.45 | 133.60 | 687,389 | +0.26(+0.19%) |
Oct 24, 2019 | 134.64 | 135.24 | 131.57 | 133.34 | 687,112 | -1.30(-0.96%) |
Oct 23, 2019 | 133.16 | 134.75 | 132.46 | 134.64 | 794,793 | +1.25(+0.93%) |
Oct 22, 2019 | 131.46 | 134.42 | 130.65 | 133.39 | 745,231 | +1.96(+1.49%) |
Oct 21, 2019 | 130.83 | 131.98 | 129.66 | 131.43 | 919,587 | +1.54(+1.19%) |
Oct 18, 2019 | 129.55 | 130.88 | 129.37 | 129.89 | 1,330,358 | +0.10(+0.08%) |
Oct 17, 2019 | 129.78 | 132.35 | 128.24 | 129.78 | 2,366,798 | -5.82(-4.29%) |
Oct 16, 2019 | 135.67 | 136.95 | 135.24 | 135.60 | 1,113,394 | +0.09(+0.07%) |
Oct 15, 2019 | 134.34 | 136.01 | 133.55 | 135.51 | 576,193 | +1.92(+1.44%) |
Oct 14, 2019 | 132.82 | 133.97 | 131.94 | 133.59 | 432,742 | +0.08(+0.06%) |
Oct 11, 2019 | 134.55 | 135.23 | 133.39 | 133.51 | 643,672 | +1.31(+0.99%) |
Oct 10, 2019 | 130.61 | 132.81 | 130.61 | 132.21 | 479,571 | +2.16(+1.66%) |
Oct 09, 2019 | 129.52 | 130.82 | 129.06 | 130.05 | 575,872 | +1.64(+1.28%) |
Oct 08, 2019 | 129.20 | 130.17 | 127.89 | 128.41 | 931,494 | -3.00(-2.29%) |
Oct 07, 2019 | 130.96 | 132.63 | 130.59 | 131.41 | 449,418 | -0.03(-0.02%) |
Oct 04, 2019 | 128.67 | 131.79 | 128.67 | 131.44 | 651,759 | +2.55(+1.98%) |
Oct 03, 2019 | 127.29 | 128.91 | 125.43 | 128.89 | 567,296 | +1.12(+0.88%) |
Oct 02, 2019 | 130.15 | 130.18 | 127.75 | 127.77 | 573,076 | -3.39(-2.58%) |
Oct 01, 2019 | 135.70 | 136.24 | 131.12 | 131.16 | 548,118 | -3.63(-2.69%) |
Sep 30, 2019 | 134.97 | 135.54 | 134.56 | 134.78 | 596,006 | -0.19(-0.14%) |
Sep 27, 2019 | 134.75 | 136.15 | 133.59 | 134.97 | 497,521 | +1.11(+0.83%) |
Sep 26, 2019 | 134.08 | 134.41 | 132.52 | 133.86 | 432,759 | -0.30(-0.22%) |
Sep 25, 2019 | 132.84 | 134.76 | 132.82 | 134.16 | 545,400 | +1.55(+1.17%) |
Sep 24, 2019 | 133.34 | 133.69 | 131.28 | 132.61 | 599,069 | -0.62(-0.47%) |
Sep 23, 2019 | 132.25 | 133.87 | 131.83 | 133.23 | 506,729 | -0.13(-0.10%) |
Sep 20, 2019 | 134.43 | 135.12 | 133.16 | 133.36 | 1,696,028 | -0.56(-0.42%) |
Sep 19, 2019 | 135.00 | 136.02 | 133.64 | 133.92 | 691,230 | -2.12(-1.56%) |
Sep 18, 2019 | 134.32 | 136.66 | 133.64 | 136.04 | 664,801 | +1.13(+0.83%) |
Sep 17, 2019 | 135.51 | 135.57 | 133.34 | 134.91 | 667,232 | -1.27(-0.93%) |
Sep 16, 2019 | 134.25 | 136.32 | 133.65 | 136.18 | 636,796 | +1.00(+0.74%) |
Sep 13, 2019 | 134.38 | 136.13 | 133.36 | 135.19 | 717,392 | +1.41(+1.05%) |
Sep 12, 2019 | 131.74 | 135.19 | 130.71 | 133.78 | 973,792 | +1.52(+1.15%) |
Sep 11, 2019 | 132.54 | 132.54 | 130.00 | 132.26 | 1,024,354 | -0.07(-0.05%) |
Sep 10, 2019 | 132.18 | 134.35 | 130.38 | 132.33 | 902,516 | +0.80(+0.61%) |
Sep 09, 2019 | 126.20 | 132.05 | 126.06 | 131.53 | 1,172,290 | +6.58(+5.26%) |
Sep 06, 2019 | 125.45 | 126.48 | 124.65 | 124.95 | 787,245 | -0.56(-0.45%) |
Sep 05, 2019 | 124.71 | 127.92 | 124.71 | 125.51 | 780,766 | +2.66(+2.17%) |
Sep 04, 2019 | 123.19 | 123.23 | 121.33 | 122.85 | 702,006 | +0.84(+0.69%) |
Sep 03, 2019 | 123.55 | 123.79 | 120.73 | 122.00 | 902,861 | -2.75(-2.20%) |
Aug 30, 2019 | 125.60 | 126.22 | 124.27 | 124.75 | 739,661 | -0.06(-0.05%) |
Aug 29, 2019 | 124.34 | 125.73 | 124.31 | 124.81 | 614,121 | +1.64(+1.33%) |
Aug 28, 2019 | 121.44 | 123.71 | 121.15 | 123.17 | 631,678 | +1.25(+1.03%) |
Aug 27, 2019 | 123.78 | 124.21 | 121.57 | 121.91 | 631,997 | -1.49(-1.21%) |
Aug 26, 2019 | 122.79 | 123.46 | 122.19 | 123.40 | 482,961 | +1.46(+1.20%) |
Aug 23, 2019 | 125.06 | 126.27 | 121.19 | 121.95 | 720,998 | -3.74(-2.97%) |
Aug 22, 2019 | 126.00 | 126.25 | 124.12 | 125.68 | 567,053 | +0.79(+0.63%) |
Aug 21, 2019 | 124.75 | 125.52 | 124.25 | 124.89 | 578,940 | +0.86(+0.70%) |
Aug 20, 2019 | 125.51 | 125.51 | 123.95 | 124.03 | 681,808 | -2.40(-1.90%) |
Aug 19, 2019 | 127.11 | 127.54 | 126.32 | 126.43 | 700,040 | +1.42(+1.13%) |
Aug 16, 2019 | 123.56 | 125.68 | 123.43 | 125.01 | 879,005 | +2.42(+1.97%) |
Aug 15, 2019 | 123.50 | 124.16 | 122.22 | 122.60 | 683,060 | -0.08(-0.06%) |
Aug 14, 2019 | 125.61 | 126.47 | 121.95 | 122.67 | 1,026,462 | -5.56(-4.34%) |
Aug 13, 2019 | 127.14 | 129.68 | 126.11 | 128.23 | 677,009 | +1.24(+0.97%) |
Aug 12, 2019 | 127.72 | 128.39 | 126.70 | 127.00 | 552,921 | -2.66(-2.05%) |
Aug 09, 2019 | 129.21 | 130.66 | 128.67 | 129.66 | 598,039 | +0.11(+0.09%) |
Aug 08, 2019 | 128.68 | 130.30 | 127.95 | 129.55 | 662,420 | +1.92(+1.51%) |
Aug 07, 2019 | 128.25 | 129.34 | 126.13 | 127.62 | 1,345,812 | -3.53(-2.69%) |
Aug 06, 2019 | 131.10 | 131.60 | 129.33 | 131.15 | 813,172 | +0.68(+0.52%) |
Aug 05, 2019 | 131.09 | 131.62 | 129.46 | 130.47 | 1,248,842 | -3.10(-2.32%) |
Aug 02, 2019 | 131.99 | 133.68 | 130.79 | 133.57 | 1,224,872 | +1.58(+1.19%) |
Aug 01, 2019 | 138.89 | 139.45 | 131.85 | 132.00 | 1,525,071 | -7.19(-5.17%) |
Jul 31, 2019 | 139.20 | 140.64 | 138.58 | 139.19 | 886,145 | -0.19(-0.13%) |
Jul 30, 2019 | 138.03 | 139.42 | 137.79 | 139.38 | 612,537 | +0.65(+0.47%) |
Jul 29, 2019 | 139.57 | 140.90 | 138.57 | 138.72 | 686,851 | -1.06(-0.76%) |
Jul 26, 2019 | 138.40 | 139.89 | 138.29 | 139.78 | 1,622,188 | +1.38(+1.00%) |
Jul 25, 2019 | 139.40 | 140.12 | 138.12 | 138.40 | 1,088,906 | -0.34(-0.24%) |
Jul 24, 2019 | 137.36 | 138.94 | 136.50 | 138.74 | 1,064,605 | +0.94(+0.68%) |
Jul 23, 2019 | 136.90 | 137.99 | 136.25 | 137.80 | 946,011 | +0.91(+0.67%) |
Jul 22, 2019 | 136.72 | 137.22 | 135.97 | 136.89 | 851,228 | -1.14(-0.82%) |
Jul 19, 2019 | 138.62 | 139.09 | 136.73 | 138.02 | 1,199,619 | +0.09(+0.07%) |
Jul 18, 2019 | 141.20 | 142.19 | 136.12 | 137.93 | 2,309,975 | -6.51(-4.51%) |
Jul 17, 2019 | 144.78 | 145.01 | 143.56 | 144.44 | 824,232 | -0.57(-0.39%) |
Jul 16, 2019 | 146.36 | 146.36 | 144.25 | 145.00 | 983,844 | -1.03(-0.71%) |
Jul 15, 2019 | 147.77 | 147.77 | 145.60 | 146.04 | 806,431 | -1.47(-1.00%) |
Jul 12, 2019 | 147.07 | 147.63 | 146.08 | 147.51 | 706,720 | +0.25(+0.17%) |
Jul 11, 2019 | 145.68 | 147.42 | 144.88 | 147.26 | 436,804 | +2.09(+1.44%) |
Jul 10, 2019 | 147.24 | 148.02 | 144.92 | 145.17 | 709,717 | -2.49(-1.69%) |
Jul 09, 2019 | 145.93 | 147.92 | 145.44 | 147.66 | 782,538 | +1.03(+0.70%) |
Jul 08, 2019 | 146.81 | 147.41 | 146.19 | 146.63 | 669,982 | -0.83(-0.56%) |
Jul 05, 2019 | 146.27 | 148.24 | 145.97 | 147.46 | 706,130 | +2.08(+1.43%) |
Jul 03, 2019 | 144.59 | 145.58 | 144.14 | 145.38 | 336,426 | +1.25(+0.86%) |
Jul 02, 2019 | 144.49 | 145.59 | 143.24 | 144.13 | 480,391 | -0.62(-0.43%) |
Jul 01, 2019 | 145.12 | 146.06 | 143.59 | 144.75 | 745,141 | +0.63(+0.44%) |
Jun 28, 2019 | 141.46 | 144.36 | 141.46 | 144.12 | 1,529,910 | +1.14(+0.80%) |
Jun 27, 2019 | 141.23 | 143.05 | 140.93 | 142.98 | 828,799 | +2.29(+1.63%) |
Jun 26, 2019 | 140.92 | 141.71 | 140.17 | 140.69 | 622,520 | +0.46(+0.33%) |
Jun 25, 2019 | 140.40 | 141.16 | 138.84 | 140.23 | 674,176 | +0.03(+0.02%) |
Jun 24, 2019 | 140.00 | 142.24 | 138.98 | 140.21 | 584,431 | -0.05(-0.04%) |
Jun 21, 2019 | 140.61 | 141.54 | 140.23 | 140.26 | 1,494,745 | -0.27(-0.19%) |
Jun 20, 2019 | 140.98 | 141.30 | 137.67 | 140.53 | 693,563 | -0.03(-0.02%) |
Jun 19, 2019 | 142.15 | 143.67 | 140.34 | 140.56 | 587,253 | -0.96(-0.68%) |
Jun 18, 2019 | 139.70 | 142.32 | 139.26 | 141.51 | 497,755 | +1.74(+1.24%) |
Jun 17, 2019 | 142.50 | 143.31 | 139.45 | 139.78 | 506,230 | -2.51(-1.76%) |
Jun 14, 2019 | 141.56 | 142.56 | 140.37 | 142.28 | 379,261 | +1.06(+0.75%) |
Jun 13, 2019 | 140.52 | 142.43 | 140.25 | 141.22 | 679,747 | +1.02(+0.73%) |
Jun 12, 2019 | 142.33 | 142.78 | 140.04 | 140.21 | 647,016 | -1.96(-1.38%) |
Jun 11, 2019 | 143.05 | 144.41 | 141.28 | 142.17 | 679,618 | +0.14(+0.10%) |
Jun 10, 2019 | 141.49 | 143.19 | 140.99 | 142.03 | 488,104 | +1.56(+1.11%) |
Jun 07, 2019 | 141.18 | 141.18 | 139.66 | 140.47 | 527,473 | -0.96(-0.68%) |
Jun 06, 2019 | 140.62 | 142.05 | 140.04 | 141.43 | 474,125 | +0.45(+0.32%) |
Jun 05, 2019 | 141.82 | 141.85 | 139.57 | 140.98 | 645,166 | -0.76(-0.54%) |
Jun 04, 2019 | 139.12 | 141.77 | 139.07 | 141.74 | 936,746 | +4.19(+3.05%) |
Jun 03, 2019 | 134.90 | 137.96 | 134.42 | 137.55 | 824,342 | +2.30(+1.70%) |
May 31, 2019 | 135.38 | 136.49 | 134.53 | 135.25 | 1,170,000 | -1.34(-0.98%) |
May 30, 2019 | 138.99 | 139.58 | 135.51 | 136.59 | 861,001 | -2.16(-1.56%) |
May 29, 2019 | 135.97 | 139.16 | 135.84 | 138.75 | 1,006,083 | +2.12(+1.55%) |
May 28, 2019 | 138.32 | 139.15 | 136.63 | 136.63 | 941,084 | -2.26(-1.63%) |
May 24, 2019 | 137.42 | 139.33 | 137.10 | 138.90 | 658,505 | +1.83(+1.33%) |
May 23, 2019 | 138.36 | 138.36 | 136.15 | 137.07 | 836,713 | -2.43(-1.74%) |
May 22, 2019 | 139.82 | 140.31 | 138.77 | 139.50 | 635,037 | -0.56(-0.40%) |
May 21, 2019 | 139.56 | 140.31 | 139.01 | 140.06 | 582,869 | +0.62(+0.44%) |
May 20, 2019 | 137.84 | 140.00 | 137.53 | 139.44 | 637,279 | +1.51(+1.09%) |
May 17, 2019 | 136.50 | 139.63 | 136.50 | 137.94 | 1,676,422 | -0.10(-0.07%) |
May 16, 2019 | 136.88 | 138.87 | 136.81 | 138.04 | 703,935 | +2.18(+1.61%) |
May 15, 2019 | 135.85 | 136.69 | 134.20 | 135.86 | 798,319 | -1.16(-0.85%) |
May 14, 2019 | 136.13 | 138.67 | 136.01 | 137.02 | 850,437 | +0.86(+0.63%) |
May 13, 2019 | 138.84 | 139.50 | 135.71 | 136.16 | 1,225,316 | -4.82(-3.42%) |
May 10, 2019 | 139.22 | 141.34 | 137.91 | 140.98 | 1,308,343 | +1.08(+0.77%) |
May 09, 2019 | 139.26 | 140.48 | 138.11 | 139.90 | 1,439,120 | -0.91(-0.65%) |
May 08, 2019 | 140.71 | 142.44 | 140.00 | 140.81 | 1,095,193 | -0.30(-0.21%) |
May 07, 2019 | 141.53 | 142.20 | 140.26 | 141.11 | 979,571 | -1.88(-1.31%) |
May 06, 2019 | 141.34 | 143.76 | 141.10 | 142.99 | 705,472 | -0.49(-0.34%) |
May 03, 2019 | 143.09 | 143.98 | 142.56 | 143.48 | 562,092 | +0.81(+0.57%) |
May 02, 2019 | 141.38 | 143.07 | 140.94 | 142.67 | 696,438 | +1.29(+0.91%) |
May 01, 2019 | 143.03 | 144.67 | 141.35 | 141.38 | 654,628 | -1.85(-1.29%) |
Apr 30, 2019 | 144.11 | 144.35 | 142.41 | 143.24 | 718,597 | -0.48(-0.33%) |
Apr 29, 2019 | 142.55 | 144.53 | 142.44 | 143.72 | 739,267 | +1.41(+0.99%) |
Apr 26, 2019 | 141.33 | 142.44 | 140.69 | 142.30 | 509,848 | +0.99(+0.70%) |
Apr 25, 2019 | 139.44 | 141.91 | 139.01 | 141.31 | 543,437 | +1.03(+0.73%) |
Apr 24, 2019 | 140.23 | 140.70 | 138.89 | 140.28 | 704,496 | -0.50(-0.35%) |
Apr 23, 2019 | 139.96 | 141.17 | 138.57 | 140.78 | 978,584 | +0.56(+0.40%) |
Apr 22, 2019 | 139.76 | 140.56 | 139.07 | 140.22 | 552,921 | +0.13(+0.09%) |
Apr 18, 2019 | 141.45 | 142.09 | 139.97 | 140.09 | 673,703 | -1.80(-1.27%) |
Apr 17, 2019 | 141.85 | 142.37 | 140.54 | 141.90 | 621,562 | +0.17(+0.12%) |
Apr 16, 2019 | 138.21 | 142.18 | 137.57 | 141.73 | 1,131,921 | +3.84(+2.78%) |
Apr 15, 2019 | 140.20 | 141.96 | 136.40 | 137.89 | 1,385,921 | -3.40(-2.41%) |
Apr 12, 2019 | 139.93 | 142.62 | 139.55 | 141.29 | 1,210,624 | +2.74(+1.98%) |
Apr 11, 2019 | 138.15 | 139.44 | 137.39 | 138.54 | 733,155 | +1.22(+0.89%) |
Apr 10, 2019 | 136.91 | 137.53 | 135.41 | 137.32 | 700,323 | +0.77(+0.57%) |
Apr 09, 2019 | 137.37 | 137.74 | 135.49 | 136.55 | 617,519 | -1.62(-1.18%) |
Apr 08, 2019 | 137.37 | 138.32 | 136.74 | 138.17 | 449,809 | +0.71(+0.51%) |
Apr 05, 2019 | 137.84 | 138.32 | 136.58 | 137.47 | 835,539 | -0.06(-0.04%) |
Apr 04, 2019 | 136.24 | 138.16 | 135.55 | 137.53 | 740,855 | +1.19(+0.87%) |
Apr 03, 2019 | 137.30 | 138.28 | 135.72 | 136.34 | 661,870 | +0.12(+0.09%) |
Apr 02, 2019 | 135.80 | 137.47 | 135.12 | 136.22 | 703,688 | +0.01(+0.01%) |
Apr 01, 2019 | 133.19 | 136.43 | 133.00 | 136.21 | 873,829 | +3.97(+3.00%) |
Mar 29, 2019 | 133.46 | 133.86 | 131.93 | 132.24 | 970,897 | -0.32(-0.24%) |
Mar 28, 2019 | 131.06 | 132.63 | 130.63 | 132.56 | 799,017 | +1.76(+1.35%) |
Mar 27, 2019 | 130.67 | 131.45 | 129.61 | 130.80 | 794,137 | -0.23(-0.17%) |
Mar 26, 2019 | 129.65 | 131.70 | 129.05 | 131.03 | 939,207 | +1.93(+1.49%) |
Mar 25, 2019 | 129.70 | 130.58 | 128.23 | 129.10 | 962,161 | -0.42(-0.33%) |
Mar 22, 2019 | 134.12 | 134.12 | 128.96 | 129.52 | 1,341,232 | -5.50(-4.07%) |
Mar 21, 2019 | 137.29 | 137.49 | 134.80 | 135.02 | 1,057,475 | -2.92(-2.12%) |
Mar 20, 2019 | 143.89 | 144.32 | 137.89 | 137.95 | 1,118,422 | -6.37(-4.41%) |
Mar 19, 2019 | 147.99 | 147.99 | 143.91 | 144.31 | 898,005 | -2.85(-1.93%) |
Mar 18, 2019 | 145.91 | 147.74 | 145.73 | 147.16 | 798,880 | +1.86(+1.28%) |
Mar 15, 2019 | 145.47 | 147.06 | 145.08 | 145.30 | 1,600,194 | -0.68(-0.47%) |
Mar 14, 2019 | 145.13 | 146.41 | 144.67 | 145.98 | 1,074,326 | +0.98(+0.67%) |
Mar 13, 2019 | 143.98 | 145.73 | 143.45 | 145.00 | 929,465 | +1.52(+1.06%) |
Mar 12, 2019 | 142.93 | 144.25 | 142.75 | 143.48 | 1,011,399 | +1.07(+0.75%) |
Mar 11, 2019 | 141.81 | 143.09 | 141.23 | 142.41 | 1,028,538 | +1.05(+0.74%) |
Mar 08, 2019 | 140.11 | 141.75 | 139.99 | 141.36 | 940,145 | +0.17(+0.12%) |
Mar 07, 2019 | 142.34 | 142.67 | 140.70 | 141.19 | 1,301,932 | -1.90(-1.33%) |
Mar 06, 2019 | 145.20 | 145.71 | 143.07 | 143.09 | 1,507,561 | -2.33(-1.60%) |
Mar 05, 2019 | 145.31 | 146.22 | 142.93 | 145.42 | 894,238 | -0.14(-0.10%) |
Mar 04, 2019 | 145.40 | 147.57 | 144.55 | 145.57 | 1,273,053 | +0.21(+0.15%) |
Mar 01, 2019 | 145.71 | 146.63 | 144.47 | 145.36 | 1,091,770 | +0.45(+0.31%) |
Feb 28, 2019 | 144.73 | 145.77 | 144.12 | 144.91 | 903,654 | +0.44(+0.31%) |
Feb 27, 2019 | 142.99 | 144.62 | 142.47 | 144.47 | 1,017,560 | +1.69(+1.19%) |
Feb 26, 2019 | 143.77 | 144.62 | 142.41 | 142.78 | 1,175,518 | -1.64(-1.14%) |
Feb 25, 2019 | 145.31 | 145.65 | 144.16 | 144.42 | 789,728 | +0.00(+0.00%) |
Feb 22, 2019 | 144.93 | 145.46 | 143.71 | 144.42 | 798,955 | -0.51(-0.35%) |
Feb 21, 2019 | 146.21 | 146.84 | 144.51 | 144.93 | 1,041,565 | -2.45(-1.66%) |
Feb 20, 2019 | 145.18 | 147.47 | 144.36 | 147.37 | 1,007,684 | +2.11(+1.45%) |
Feb 19, 2019 | 143.30 | 145.70 | 142.72 | 145.26 | 774,341 | +1.01(+0.70%) |
Feb 15, 2019 | 142.87 | 144.27 | 142.54 | 144.25 | 1,534,137 | +2.62(+1.85%) |
Feb 14, 2019 | 141.99 | 142.31 | 140.41 | 141.63 | 740,238 | -1.24(-0.87%) |
Feb 13, 2019 | 142.35 | 143.86 | 142.18 | 142.87 | 737,869 | +0.52(+0.37%) |
Feb 12, 2019 | 141.65 | 143.28 | 141.30 | 142.35 | 1,105,845 | +1.38(+0.98%) |
Feb 11, 2019 | 138.94 | 141.01 | 138.84 | 140.97 | 1,323,694 | +2.47(+1.78%) |
Feb 08, 2019 | 139.00 | 139.96 | 136.62 | 138.50 | 1,157,469 | -1.08(-0.77%) |
Feb 07, 2019 | 136.24 | 140.06 | 136.24 | 139.58 | 1,578,486 | +4.21(+3.11%) |
Feb 06, 2019 | 135.52 | 136.78 | 134.62 | 135.37 | 1,010,764 | -0.63(-0.46%) |
Feb 05, 2019 | 137.10 | 137.27 | 134.47 | 135.99 | 1,044,449 | -1.17(-0.85%) |
Feb 04, 2019 | 137.47 | 137.56 | 136.18 | 137.16 | 1,450,674 | -0.16(-0.12%) |