Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 112.09 | 116.04 | 111.12 | 115.53 | 397,700 | +2.69(+2.38%) |
Jan 30, 2020 | 113.21 | 113.54 | 110.01 | 112.84 | 492,368 | -1.29(-1.13%) |
Jan 29, 2020 | 114.17 | 117.76 | 114.04 | 114.13 | 401,072 | +0.56(+0.49%) |
Jan 28, 2020 | 111.67 | 115.28 | 111.67 | 113.57 | 329,800 | +1.95(+1.75%) |
Jan 27, 2020 | 111.82 | 114.03 | 109.27 | 111.62 | 453,469 | -2.89(-2.52%) |
Jan 24, 2020 | 116.88 | 118.28 | 113.50 | 114.51 | 647,500 | -1.39(-1.20%) |
Jan 23, 2020 | 114.68 | 116.61 | 112.72 | 115.90 | 498,237 | +1.40(+1.22%) |
Jan 22, 2020 | 121.64 | 121.64 | 114.32 | 114.50 | 981,314 | -6.53(-5.40%) |
Jan 21, 2020 | 119.00 | 122.69 | 118.26 | 121.03 | 684,744 | +2.06(+1.73%) |
Jan 17, 2020 | 120.05 | 121.11 | 117.58 | 118.97 | 896,500 | -0.15(-0.13%) |
Jan 16, 2020 | 117.10 | 119.93 | 115.45 | 119.12 | 656,197 | +2.11(+1.80%) |
Jan 15, 2020 | 117.68 | 118.35 | 110.51 | 117.01 | 1,051,359 | -1.54(-1.30%) |
Jan 14, 2020 | 121.28 | 121.28 | 115.75 | 118.55 | 875,871 | +1.44(+1.23%) |
Jan 13, 2020 | 111.00 | 117.58 | 109.71 | 117.11 | 1,483,084 | +9.58(+8.91%) |
Jan 10, 2020 | 108.08 | 109.45 | 106.51 | 107.53 | 610,000 | -0.53(-0.49%) |
Jan 09, 2020 | 104.81 | 109.18 | 103.93 | 108.06 | 467,289 | +3.89(+3.73%) |
Jan 08, 2020 | 101.92 | 105.75 | 100.53 | 104.17 | 514,455 | +2.75(+2.71%) |
Jan 07, 2020 | 103.00 | 103.08 | 100.18 | 101.42 | 361,040 | -1.40(-1.36%) |
Jan 06, 2020 | 102.29 | 102.97 | 100.75 | 102.82 | 426,976 | -0.18(-0.17%) |
Jan 03, 2020 | 103.00 | 104.25 | 101.36 | 103.00 | 280,300 | -0.62(-0.60%) |
Jan 02, 2020 | 105.75 | 106.25 | 102.10 | 103.62 | 452,792 | -0.94(-0.90%) |
Dec 31, 2019 | 101.03 | 105.61 | 100.31 | 104.56 | 414,300 | +2.55(+2.50%) |
Dec 30, 2019 | 101.00 | 103.00 | 99.00 | 102.01 | 590,934 | +1.40(+1.39%) |
Dec 27, 2019 | 102.90 | 103.62 | 99.75 | 100.61 | 567,300 | -1.24(-1.22%) |
Dec 26, 2019 | 105.00 | 105.25 | 101.10 | 101.85 | 485,193 | -3.39(-3.22%) |
Dec 24, 2019 | 103.48 | 106.00 | 103.48 | 105.24 | 201,300 | +1.16(+1.11%) |
Dec 23, 2019 | 106.15 | 107.35 | 103.58 | 104.08 | 586,178 | -2.30(-2.16%) |
Dec 20, 2019 | 107.78 | 107.97 | 103.40 | 106.38 | 655,800 | -1.27(-1.18%) |
Dec 19, 2019 | 107.91 | 109.64 | 106.83 | 107.65 | 380,146 | +0.18(+0.17%) |
Dec 18, 2019 | 106.00 | 107.64 | 104.08 | 107.47 | 390,038 | +1.39(+1.31%) |
Dec 17, 2019 | 110.00 | 111.68 | 104.80 | 106.08 | 663,466 | -3.71(-3.38%) |
Dec 16, 2019 | 106.70 | 110.12 | 106.00 | 109.79 | 705,300 | +3.17(+2.97%) |
Dec 13, 2019 | 105.97 | 109.05 | 105.84 | 106.62 | 594,600 | +0.92(+0.87%) |
Dec 12, 2019 | 102.86 | 106.70 | 102.86 | 105.70 | 1,125,120 | +2.82(+2.74%) |
Dec 11, 2019 | 103.00 | 103.50 | 100.30 | 102.88 | 515,772 | +0.42(+0.41%) |
Dec 10, 2019 | 96.50 | 103.35 | 95.89 | 102.46 | 1,001,777 | +6.36(+6.62%) |
Dec 09, 2019 | 100.50 | 101.75 | 95.98 | 96.10 | 1,028,478 | -4.95(-4.90%) |
Dec 06, 2019 | 104.08 | 104.74 | 98.95 | 101.05 | 880,200 | -2.47(-2.39%) |
Dec 05, 2019 | 106.75 | 106.95 | 103.10 | 103.52 | 843,405 | -2.39(-2.26%) |
Dec 04, 2019 | 102.64 | 106.86 | 101.40 | 105.91 | 842,180 | +4.52(+4.46%) |
Dec 03, 2019 | 98.93 | 102.75 | 98.75 | 101.39 | 391,424 | +0.08(+0.08%) |
Dec 02, 2019 | 102.15 | 103.64 | 98.61 | 101.31 | 577,241 | -0.80(-0.78%) |
Nov 29, 2019 | 100.36 | 102.77 | 100.36 | 102.11 | 258,400 | +1.68(+1.67%) |
Nov 27, 2019 | 99.16 | 101.24 | 98.01 | 100.43 | 597,500 | +1.60(+1.62%) |
Nov 26, 2019 | 98.98 | 99.41 | 95.71 | 98.83 | 800,471 | +0.83(+0.85%) |
Nov 25, 2019 | 102.65 | 103.97 | 96.51 | 98.00 | 1,130,249 | -3.75(-3.69%) |
Nov 22, 2019 | 100.40 | 102.35 | 98.72 | 101.75 | 652,800 | +2.39(+2.41%) |
Nov 21, 2019 | 100.50 | 100.97 | 96.88 | 99.36 | 1,702,988 | +0.15(+0.15%) |
Nov 20, 2019 | 103.01 | 104.96 | 98.90 | 99.21 | 1,090,517 | -4.35(-4.20%) |
Nov 19, 2019 | 102.67 | 104.73 | 101.27 | 103.56 | 659,388 | +1.09(+1.06%) |
Nov 18, 2019 | 108.70 | 108.75 | 101.91 | 102.47 | 999,710 | -5.94(-5.48%) |
Nov 15, 2019 | 106.57 | 109.67 | 105.18 | 108.41 | 733,300 | +2.40(+2.26%) |
Nov 14, 2019 | 110.00 | 111.00 | 105.35 | 106.01 | 942,085 | -5.02(-4.52%) |
Nov 13, 2019 | 109.78 | 113.62 | 108.50 | 111.03 | 524,570 | +1.63(+1.49%) |
Nov 12, 2019 | 113.39 | 114.49 | 108.15 | 109.40 | 832,401 | -3.83(-3.38%) |
Nov 11, 2019 | 112.17 | 113.43 | 109.07 | 113.23 | 759,067 | +3.82(+3.49%) |
Nov 08, 2019 | 108.81 | 111.44 | 106.52 | 109.41 | 1,981,100 | +0.37(+0.34%) |
Nov 07, 2019 | 113.39 | 113.87 | 108.75 | 109.04 | 1,430,267 | -2.72(-2.43%) |
Nov 06, 2019 | 117.76 | 119.00 | 109.00 | 111.76 | 3,153,728 | -22.99(-17.06%) |
Nov 05, 2019 | 136.19 | 140.68 | 134.40 | 134.75 | 824,639 | -1.41(-1.04%) |
Nov 04, 2019 | 137.17 | 137.90 | 133.47 | 136.16 | 531,021 | -0.16(-0.12%) |
Nov 01, 2019 | 135.00 | 137.75 | 133.06 | 136.32 | 322,500 | +2.50(+1.87%) |
Oct 31, 2019 | 133.10 | 133.97 | 128.45 | 133.82 | 311,376 | +0.58(+0.44%) |
Oct 30, 2019 | 135.41 | 136.48 | 133.14 | 133.24 | 270,342 | -0.82(-0.61%) |
Oct 29, 2019 | 137.66 | 138.47 | 133.12 | 134.06 | 353,799 | -3.70(-2.69%) |
Oct 28, 2019 | 136.00 | 139.72 | 135.74 | 137.76 | 505,969 | +2.25(+1.66%) |
Oct 25, 2019 | 129.20 | 135.60 | 127.78 | 135.51 | 574,900 | +5.86(+4.52%) |
Oct 24, 2019 | 128.20 | 133.57 | 127.50 | 129.65 | 704,344 | +2.21(+1.73%) |
Oct 23, 2019 | 124.51 | 130.49 | 123.70 | 127.44 | 617,474 | +3.10(+2.49%) |
Oct 22, 2019 | 123.45 | 125.41 | 121.00 | 124.34 | 340,961 | +2.86(+2.35%) |
Oct 21, 2019 | 121.52 | 122.93 | 119.55 | 121.48 | 413,294 | +3.37(+2.85%) |
Oct 18, 2019 | 119.52 | 121.53 | 115.68 | 118.11 | 458,900 | -1.01(-0.85%) |
Oct 17, 2019 | 120.05 | 122.00 | 116.39 | 119.12 | 468,313 | -0.74(-0.62%) |
Oct 16, 2019 | 119.99 | 121.43 | 118.61 | 119.86 | 518,335 | -0.47(-0.39%) |
Oct 15, 2019 | 116.64 | 123.13 | 116.01 | 120.33 | 984,483 | +4.12(+3.55%) |
Oct 14, 2019 | 115.00 | 118.12 | 114.40 | 116.21 | 488,982 | +1.71(+1.49%) |
Oct 11, 2019 | 119.00 | 120.44 | 112.06 | 114.50 | 834,400 | -3.50(-2.97%) |
Oct 10, 2019 | 111.37 | 118.39 | 111.14 | 118.00 | 680,858 | +7.17(+6.47%) |
Oct 09, 2019 | 116.88 | 116.88 | 110.36 | 110.83 | 447,863 | -5.52(-4.74%) |
Oct 08, 2019 | 116.18 | 118.86 | 115.50 | 116.35 | 668,299 | -2.59(-2.18%) |
Oct 07, 2019 | 118.71 | 120.13 | 116.32 | 118.94 | 594,998 | -0.75(-0.63%) |
Oct 04, 2019 | 115.27 | 120.99 | 115.27 | 119.69 | 1,256,100 | +5.94(+5.22%) |
Oct 03, 2019 | 108.92 | 113.88 | 106.70 | 113.75 | 1,079,505 | +5.10(+4.69%) |
Oct 02, 2019 | 110.29 | 110.85 | 105.10 | 108.65 | 1,049,515 | -2.20(-1.98%) |
Oct 01, 2019 | 115.00 | 115.39 | 110.15 | 110.85 | 643,075 | -4.18(-3.63%) |
Sep 30, 2019 | 116.90 | 117.68 | 112.61 | 115.03 | 828,011 | -1.38(-1.19%) |
Sep 27, 2019 | 126.81 | 127.50 | 115.54 | 116.41 | 1,274,600 | -9.60(-7.62%) |
Sep 26, 2019 | 123.70 | 127.65 | 121.45 | 126.01 | 937,285 | +4.11(+3.37%) |
Sep 25, 2019 | 123.28 | 123.97 | 118.65 | 121.90 | 984,287 | +3.24(+2.73%) |
Sep 24, 2019 | 126.46 | 127.08 | 116.49 | 118.66 | 1,279,383 | -7.83(-6.19%) |
Sep 23, 2019 | 133.50 | 133.50 | 125.25 | 126.49 | 948,231 | -2.43(-1.88%) |
Sep 20, 2019 | 132.00 | 135.00 | 127.00 | 128.92 | 1,094,100 | -5.99(-4.44%) |
Sep 19, 2019 | 135.82 | 138.00 | 133.31 | 134.91 | 460,080 | -0.81(-0.60%) |
Sep 18, 2019 | 136.45 | 138.86 | 134.75 | 135.72 | 648,313 | -1.92(-1.39%) |
Sep 17, 2019 | 137.20 | 138.39 | 135.95 | 137.64 | 397,238 | +0.61(+0.45%) |
Sep 16, 2019 | 140.10 | 142.27 | 136.96 | 137.03 | 341,021 | -3.98(-2.82%) |
Sep 13, 2019 | 142.82 | 145.00 | 140.15 | 141.01 | 379,300 | -1.41(-0.99%) |
Sep 12, 2019 | 150.44 | 151.06 | 142.09 | 142.42 | 586,800 | -7.84(-5.22%) |
Sep 11, 2019 | 143.00 | 151.35 | 142.30 | 150.26 | 718,825 | +7.96(+5.59%) |
Sep 10, 2019 | 134.45 | 142.98 | 132.78 | 142.30 | 805,061 | +7.04(+5.20%) |
Sep 09, 2019 | 139.97 | 141.81 | 135.14 | 135.26 | 379,023 | -4.18(-3.00%) |
Sep 06, 2019 | 136.66 | 140.39 | 134.04 | 139.44 | 449,400 | +2.92(+2.14%) |
Sep 05, 2019 | 134.87 | 137.24 | 133.64 | 136.52 | 434,816 | +2.61(+1.95%) |
Sep 04, 2019 | 141.99 | 141.99 | 132.35 | 133.91 | 865,876 | -9.03(-6.32%) |
Sep 03, 2019 | 140.93 | 143.40 | 139.21 | 142.94 | 230,947 | +0.53(+0.37%) |
Aug 30, 2019 | 143.74 | 143.99 | 140.34 | 142.41 | 217,900 | -0.06(-0.04%) |
Aug 29, 2019 | 141.25 | 143.48 | 140.00 | 142.47 | 265,459 | +3.06(+2.19%) |
Aug 28, 2019 | 138.00 | 140.53 | 136.29 | 139.41 | 215,857 | +1.33(+0.96%) |
Aug 27, 2019 | 140.69 | 142.75 | 137.76 | 138.08 | 368,466 | -2.19(-1.56%) |
Aug 26, 2019 | 146.49 | 147.25 | 136.11 | 140.27 | 1,003,721 | -5.19(-3.57%) |
Aug 23, 2019 | 145.57 | 149.18 | 144.97 | 145.46 | 296,300 | -1.89(-1.28%) |
Aug 22, 2019 | 152.51 | 152.94 | 146.33 | 147.35 | 626,637 | -5.51(-3.60%) |
Aug 21, 2019 | 151.75 | 155.26 | 151.18 | 152.86 | 325,435 | +2.01(+1.33%) |
Aug 20, 2019 | 154.65 | 155.77 | 148.82 | 150.85 | 329,104 | -3.32(-2.15%) |
Aug 19, 2019 | 156.42 | 156.99 | 153.75 | 154.17 | 252,716 | -0.02(-0.01%) |
Aug 16, 2019 | 154.10 | 155.99 | 152.94 | 154.19 | 275,700 | +1.27(+0.83%) |
Aug 15, 2019 | 155.78 | 156.77 | 151.13 | 152.92 | 287,983 | -2.20(-1.42%) |
Aug 14, 2019 | 158.00 | 158.26 | 153.75 | 155.12 | 363,822 | -4.70(-2.94%) |
Aug 13, 2019 | 158.00 | 162.13 | 157.43 | 159.82 | 476,434 | +0.44(+0.28%) |
Aug 12, 2019 | 166.59 | 166.59 | 159.16 | 159.38 | 455,103 | -7.60(-4.55%) |
Aug 09, 2019 | 168.50 | 172.12 | 166.40 | 166.98 | 725,700 | -2.52(-1.49%) |
Aug 08, 2019 | 169.55 | 175.35 | 167.61 | 169.50 | 1,144,837 | +3.13(+1.88%) |
Aug 07, 2019 | 167.98 | 168.45 | 157.00 | 166.37 | 2,147,011 | +13.95(+9.15%) |
Aug 06, 2019 | 152.75 | 153.90 | 149.04 | 152.42 | 806,538 | +1.11(+0.73%) |
Aug 05, 2019 | 153.03 | 154.30 | 147.91 | 151.31 | 972,039 | -4.41(-2.83%) |
Aug 02, 2019 | 156.88 | 159.53 | 154.02 | 155.72 | 418,600 | -1.97(-1.25%) |
Aug 01, 2019 | 162.72 | 163.98 | 157.20 | 157.69 | 441,266 | -4.61(-2.84%) |
Jul 31, 2019 | 163.67 | 165.86 | 162.03 | 162.30 | 369,462 | -1.75(-1.07%) |
Jul 30, 2019 | 165.26 | 166.78 | 163.28 | 164.05 | 388,225 | -1.86(-1.12%) |
Jul 29, 2019 | 168.89 | 168.89 | 163.77 | 165.91 | 252,433 | -0.40(-0.24%) |
Jul 26, 2019 | 162.72 | 166.98 | 162.51 | 166.31 | 361,800 | +5.21(+3.23%) |
Jul 25, 2019 | 162.00 | 164.54 | 160.52 | 161.10 | 349,476 | -0.84(-0.52%) |
Jul 24, 2019 | 160.91 | 163.80 | 160.13 | 161.94 | 256,714 | +0.51(+0.32%) |
Jul 23, 2019 | 162.50 | 163.40 | 158.06 | 161.43 | 385,382 | -1.68(-1.03%) |
Jul 22, 2019 | 166.14 | 166.52 | 162.66 | 163.11 | 319,786 | -2.35(-1.42%) |
Jul 19, 2019 | 167.36 | 167.99 | 164.07 | 165.46 | 294,000 | -0.55(-0.33%) |
Jul 18, 2019 | 162.65 | 166.50 | 162.51 | 166.01 | 270,126 | +3.01(+1.85%) |
Jul 17, 2019 | 167.00 | 167.00 | 161.52 | 163.00 | 369,179 | -3.24(-1.95%) |
Jul 16, 2019 | 168.37 | 168.72 | 165.50 | 166.24 | 246,789 | -1.42(-0.85%) |
Jul 15, 2019 | 171.20 | 171.21 | 166.96 | 167.66 | 363,104 | -4.79(-2.78%) |
Jul 12, 2019 | 173.71 | 173.71 | 169.72 | 172.45 | 215,300 | -2.18(-1.25%) |
Jul 11, 2019 | 174.10 | 174.80 | 169.30 | 174.63 | 453,931 | +1.93(+1.12%) |
Jul 10, 2019 | 178.00 | 180.75 | 172.23 | 172.70 | 451,919 | -5.12(-2.88%) |
Jul 09, 2019 | 173.00 | 178.30 | 172.41 | 177.82 | 372,691 | +4.67(+2.70%) |
Jul 08, 2019 | 172.00 | 173.40 | 168.65 | 173.15 | 331,699 | +1.15(+0.67%) |
Jul 05, 2019 | 174.01 | 178.50 | 171.50 | 172.00 | 360,900 | -3.77(-2.14%) |
Jul 03, 2019 | 171.32 | 176.19 | 169.76 | 175.77 | 154,800 | +4.93(+2.89%) |
Jul 02, 2019 | 172.60 | 172.70 | 169.27 | 170.84 | 270,496 | -1.16(-0.67%) |
Jul 01, 2019 | 175.42 | 175.42 | 171.62 | 172.00 | 289,573 | -0.39(-0.23%) |
Jun 28, 2019 | 171.25 | 173.30 | 169.85 | 172.39 | 256,700 | +2.19(+1.29%) |
Jun 27, 2019 | 168.35 | 170.44 | 164.62 | 170.20 | 357,466 | +1.50(+0.89%) |
Jun 26, 2019 | 173.31 | 173.31 | 168.12 | 168.70 | 202,717 | -3.09(-1.80%) |
Jun 25, 2019 | 172.47 | 174.36 | 170.52 | 171.79 | 155,200 | -0.48(-0.28%) |
Jun 24, 2019 | 174.00 | 175.28 | 169.14 | 172.27 | 291,662 | -1.36(-0.78%) |
Jun 21, 2019 | 174.97 | 175.43 | 172.15 | 173.63 | 341,100 | -2.17(-1.23%) |
Jun 20, 2019 | 177.72 | 179.15 | 175.37 | 175.80 | 227,746 | -0.02(-0.01%) |
Jun 19, 2019 | 175.77 | 177.17 | 174.13 | 175.82 | 185,385 | -0.18(-0.10%) |
Jun 18, 2019 | 170.58 | 177.34 | 170.58 | 176.00 | 297,987 | +5.68(+3.33%) |
Jun 17, 2019 | 171.82 | 172.07 | 167.91 | 170.32 | 445,491 | -0.56(-0.33%) |
Jun 14, 2019 | 175.69 | 175.69 | 170.25 | 170.88 | 314,600 | -4.86(-2.77%) |
Jun 13, 2019 | 175.65 | 178.03 | 175.23 | 175.74 | 149,943 | -0.97(-0.55%) |
Jun 12, 2019 | 177.51 | 178.63 | 171.90 | 176.71 | 261,313 | -1.50(-0.84%) |
Jun 11, 2019 | 175.27 | 179.74 | 173.67 | 178.21 | 294,543 | +3.84(+2.20%) |
Jun 10, 2019 | 173.70 | 175.70 | 172.34 | 174.37 | 202,819 | +2.63(+1.53%) |
Jun 07, 2019 | 175.90 | 177.68 | 170.64 | 171.74 | 526,700 | -4.00(-2.28%) |
Jun 06, 2019 | 178.61 | 179.80 | 174.29 | 175.74 | 178,612 | -2.25(-1.26%) |
Jun 05, 2019 | 181.23 | 181.61 | 176.19 | 177.99 | 206,956 | -3.20(-1.77%) |
Jun 04, 2019 | 177.29 | 182.05 | 176.80 | 181.19 | 273,045 | +5.55(+3.16%) |
Jun 03, 2019 | 173.17 | 178.30 | 172.50 | 175.64 | 272,645 | +2.40(+1.39%) |
May 31, 2019 | 173.86 | 177.56 | 172.00 | 173.24 | 454,200 | -3.29(-1.86%) |
May 30, 2019 | 180.80 | 181.55 | 175.50 | 176.53 | 317,798 | -4.48(-2.48%) |
May 29, 2019 | 179.58 | 181.51 | 176.13 | 181.01 | 427,735 | -0.21(-0.12%) |
May 28, 2019 | 183.02 | 186.71 | 180.57 | 181.22 | 314,074 | -2.40(-1.31%) |
May 24, 2019 | 185.19 | 187.69 | 181.50 | 183.62 | 316,700 | -1.07(-0.58%) |
May 23, 2019 | 185.96 | 185.96 | 179.35 | 184.69 | 358,550 | -2.52(-1.35%) |
May 22, 2019 | 184.36 | 188.76 | 181.27 | 187.21 | 358,085 | +3.21(+1.74%) |
May 21, 2019 | 180.00 | 186.27 | 179.27 | 184.00 | 571,119 | +5.12(+2.86%) |
May 20, 2019 | 174.23 | 179.20 | 171.71 | 178.88 | 451,058 | +3.83(+2.19%) |
May 17, 2019 | 179.90 | 180.75 | 174.02 | 175.05 | 410,100 | -5.55(-3.07%) |
May 16, 2019 | 179.86 | 182.54 | 178.90 | 180.60 | 330,081 | +1.62(+0.91%) |
May 15, 2019 | 175.58 | 180.15 | 175.11 | 178.98 | 440,999 | +2.14(+1.21%) |
May 14, 2019 | 174.86 | 178.41 | 173.06 | 176.84 | 323,221 | +3.78(+2.18%) |
May 13, 2019 | 174.00 | 176.23 | 172.50 | 173.06 | 468,331 | -5.25(-2.94%) |
May 10, 2019 | 182.32 | 182.32 | 174.61 | 178.31 | 589,200 | -4.45(-2.43%) |
May 09, 2019 | 182.50 | 183.52 | 178.53 | 182.76 | 416,620 | -2.73(-1.47%) |
May 08, 2019 | 185.54 | 186.36 | 183.50 | 185.49 | 484,255 | +2.76(+1.51%) |
May 07, 2019 | 195.75 | 196.00 | 181.50 | 182.73 | 1,938,259 | +2.64(+1.47%) |
May 06, 2019 | 172.13 | 181.28 | 171.56 | 180.09 | 1,185,951 | +4.59(+2.62%) |
May 03, 2019 | 172.19 | 175.88 | 170.30 | 175.50 | 435,600 | +2.34(+1.35%) |
May 02, 2019 | 165.00 | 173.42 | 163.72 | 173.16 | 364,724 | +7.17(+4.32%) |
May 01, 2019 | 170.14 | 171.02 | 163.19 | 165.99 | 303,945 | -3.32(-1.96%) |
Apr 30, 2019 | 172.26 | 172.40 | 167.37 | 169.31 | 182,736 | -2.64(-1.54%) |
Apr 29, 2019 | 168.10 | 173.00 | 167.30 | 171.95 | 315,071 | +4.55(+2.72%) |
Apr 26, 2019 | 162.80 | 169.28 | 162.30 | 167.40 | 280,000 | +4.95(+3.05%) |
Apr 25, 2019 | 159.08 | 163.41 | 157.30 | 162.45 | 245,813 | +1.42(+0.88%) |
Apr 24, 2019 | 165.92 | 166.05 | 160.26 | 161.03 | 236,751 | -4.53(-2.74%) |
Apr 23, 2019 | 161.56 | 167.43 | 160.64 | 165.56 | 399,333 | +3.58(+2.21%) |
Apr 22, 2019 | 155.90 | 163.15 | 155.87 | 161.98 | 462,892 | +6.11(+3.92%) |
Apr 18, 2019 | 157.72 | 158.00 | 151.32 | 155.87 | 467,500 | +0.13(+0.08%) |
Apr 17, 2019 | 162.82 | 163.18 | 155.34 | 155.74 | 608,865 | -7.03(-4.32%) |
Apr 16, 2019 | 164.42 | 165.23 | 160.61 | 162.77 | 320,681 | -1.62(-0.99%) |
Apr 15, 2019 | 167.85 | 168.99 | 162.88 | 164.39 | 419,442 | -3.43(-2.04%) |
Apr 12, 2019 | 172.22 | 172.42 | 165.81 | 167.82 | 409,600 | -4.02(-2.34%) |
Apr 11, 2019 | 171.56 | 173.08 | 169.62 | 171.84 | 316,035 | -0.48(-0.28%) |
Apr 10, 2019 | 168.65 | 173.96 | 168.05 | 172.32 | 437,283 | +3.71(+2.20%) |
Apr 09, 2019 | 172.75 | 174.00 | 167.69 | 168.61 | 592,235 | +1.07(+0.64%) |
Apr 08, 2019 | 165.76 | 167.89 | 165.38 | 167.54 | 368,483 | +2.26(+1.37%) |
Apr 05, 2019 | 161.87 | 166.29 | 161.36 | 165.28 | 415,500 | +3.57(+2.21%) |
Apr 04, 2019 | 165.10 | 166.80 | 159.02 | 161.71 | 324,012 | -3.34(-2.02%) |
Apr 03, 2019 | 166.55 | 166.96 | 163.52 | 165.05 | 238,693 | -0.60(-0.36%) |
Apr 02, 2019 | 168.40 | 169.99 | 164.96 | 165.65 | 255,979 | -2.49(-1.48%) |
Apr 01, 2019 | 169.54 | 171.74 | 167.78 | 168.14 | 378,752 | -0.43(-0.26%) |
Mar 29, 2019 | 164.94 | 169.22 | 163.08 | 168.57 | 306,800 | +4.18(+2.54%) |
Mar 28, 2019 | 165.56 | 166.89 | 162.51 | 164.39 | 252,636 | +0.67(+0.41%) |
Mar 27, 2019 | 166.54 | 168.20 | 162.34 | 163.72 | 209,255 | -3.24(-1.94%) |
Mar 26, 2019 | 166.23 | 167.44 | 163.51 | 166.96 | 223,923 | +1.94(+1.18%) |
Mar 25, 2019 | 168.75 | 169.65 | 162.60 | 165.02 | 370,620 | -3.81(-2.26%) |
Mar 22, 2019 | 175.90 | 176.49 | 167.24 | 168.83 | 540,700 | -7.17(-4.07%) |
Mar 21, 2019 | 169.43 | 177.37 | 168.00 | 176.00 | 478,447 | +5.60(+3.29%) |
Mar 20, 2019 | 167.41 | 171.88 | 166.77 | 170.40 | 330,085 | +2.29(+1.36%) |
Mar 19, 2019 | 169.11 | 169.51 | 165.02 | 168.11 | 288,204 | -0.50(-0.30%) |
Mar 18, 2019 | 171.33 | 172.96 | 166.69 | 168.61 | 289,646 | -0.71(-0.42%) |
Mar 15, 2019 | 166.61 | 170.08 | 165.20 | 169.32 | 352,000 | +2.75(+1.65%) |
Mar 14, 2019 | 169.17 | 170.77 | 165.61 | 166.57 | 265,147 | -2.76(-1.63%) |
Mar 13, 2019 | 173.54 | 174.07 | 168.05 | 169.33 | 363,766 | -1.64(-0.96%) |
Mar 12, 2019 | 170.43 | 173.00 | 169.01 | 170.97 | 256,652 | +1.68(+0.99%) |
Mar 11, 2019 | 164.02 | 170.28 | 163.46 | 169.29 | 314,188 | +6.13(+3.76%) |
Mar 08, 2019 | 161.97 | 165.00 | 161.24 | 163.16 | 338,600 | -2.65(-1.60%) |
Mar 07, 2019 | 164.57 | 166.95 | 160.24 | 165.81 | 509,804 | -0.41(-0.25%) |
Mar 06, 2019 | 172.26 | 172.94 | 163.96 | 166.22 | 614,864 | -6.35(-3.68%) |
Mar 05, 2019 | 176.00 | 177.99 | 172.42 | 172.57 | 421,871 | -3.86(-2.19%) |
Mar 04, 2019 | 179.00 | 182.23 | 175.27 | 176.43 | 1,019,878 | -0.91(-0.51%) |
Mar 01, 2019 | 173.48 | 178.00 | 170.74 | 177.34 | 676,400 | +5.33(+3.10%) |
Feb 28, 2019 | 170.90 | 175.00 | 169.00 | 172.01 | 861,326 | -1.98(-1.14%) |
Feb 27, 2019 | 166.03 | 179.62 | 166.00 | 173.99 | 2,452,769 | +21.10(+13.80%) |
Feb 26, 2019 | 150.48 | 153.25 | 146.42 | 152.89 | 407,535 | +2.08(+1.38%) |
Feb 25, 2019 | 150.79 | 153.00 | 148.60 | 150.81 | 507,389 | -0.79(-0.52%) |
Feb 22, 2019 | 145.18 | 152.48 | 145.18 | 151.60 | 492,900 | +7.65(+5.31%) |
Feb 21, 2019 | 145.53 | 148.50 | 140.44 | 143.95 | 355,298 | -1.93(-1.32%) |
Feb 20, 2019 | 150.37 | 151.38 | 145.21 | 145.88 | 494,720 | -4.29(-2.86%) |
Feb 19, 2019 | 150.45 | 152.42 | 148.52 | 150.17 | 352,145 | -0.32(-0.21%) |
Feb 15, 2019 | 152.00 | 153.64 | 149.60 | 150.49 | 406,100 | -0.80(-0.53%) |
Feb 14, 2019 | 150.00 | 151.50 | 148.51 | 151.29 | 355,575 | +1.07(+0.71%) |
Feb 13, 2019 | 148.58 | 152.19 | 147.55 | 150.22 | 553,016 | +2.69(+1.82%) |
Feb 12, 2019 | 145.05 | 149.65 | 144.60 | 147.53 | 393,575 | +2.98(+2.06%) |
Feb 11, 2019 | 146.66 | 148.38 | 143.69 | 144.55 | 289,022 | -2.21(-1.51%) |
Feb 08, 2019 | 138.07 | 148.90 | 137.33 | 146.76 | 770,500 | +7.65(+5.50%) |
Feb 07, 2019 | 143.07 | 143.41 | 137.17 | 139.11 | 443,265 | -5.13(-3.56%) |
Feb 06, 2019 | 146.01 | 146.62 | 143.23 | 144.24 | 310,488 | -2.70(-1.84%) |
Feb 05, 2019 | 147.23 | 149.70 | 146.00 | 146.94 | 324,875 | -0.09(-0.06%) |
Feb 04, 2019 | 147.31 | 148.46 | 144.88 | 147.03 | 412,601 | +0.66(+0.45%) |