Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.53 | 150.04 | 145.42 | 146.61 | 1,266,400 | -3.64(-2.42%) |
Jan 30, 2020 | 144.55 | 150.38 | 144.35 | 150.25 | 1,502,759 | +4.83(+3.32%) |
Jan 29, 2020 | 146.43 | 146.72 | 143.65 | 145.42 | 1,129,119 | -0.07(-0.05%) |
Jan 28, 2020 | 142.40 | 145.87 | 141.83 | 145.49 | 937,136 | +3.71(+2.62%) |
Jan 27, 2020 | 141.80 | 143.42 | 140.90 | 141.78 | 1,354,077 | -3.41(-2.35%) |
Jan 24, 2020 | 147.00 | 149.90 | 145.05 | 145.19 | 1,023,800 | -0.38(-0.26%) |
Jan 23, 2020 | 146.04 | 146.63 | 144.77 | 145.57 | 1,038,465 | -0.12(-0.08%) |
Jan 22, 2020 | 146.37 | 147.00 | 144.90 | 145.69 | 1,270,008 | -0.40(-0.27%) |
Jan 21, 2020 | 147.80 | 149.42 | 145.89 | 146.09 | 1,021,905 | -1.98(-1.34%) |
Jan 17, 2020 | 147.90 | 148.97 | 147.12 | 148.07 | 1,007,500 | +0.75(+0.51%) |
Jan 16, 2020 | 146.21 | 147.60 | 145.07 | 147.32 | 1,114,116 | +2.89(+2.00%) |
Jan 15, 2020 | 147.55 | 148.53 | 144.07 | 144.43 | 1,257,719 | -3.35(-2.27%) |
Jan 14, 2020 | 149.22 | 150.20 | 147.66 | 147.78 | 1,302,854 | -0.88(-0.59%) |
Jan 13, 2020 | 148.69 | 150.33 | 147.70 | 148.66 | 1,554,440 | +3.15(+2.16%) |
Jan 10, 2020 | 146.72 | 147.32 | 144.86 | 145.51 | 1,248,300 | -0.21(-0.14%) |
Jan 09, 2020 | 142.50 | 146.23 | 142.37 | 145.72 | 1,759,573 | +4.02(+2.84%) |
Jan 08, 2020 | 139.47 | 142.23 | 138.95 | 141.70 | 1,926,103 | +2.50(+1.80%) |
Jan 07, 2020 | 143.29 | 143.63 | 139.13 | 139.20 | 2,088,743 | -5.00(-3.47%) |
Jan 06, 2020 | 141.49 | 144.33 | 140.59 | 144.20 | 1,306,479 | +1.69(+1.19%) |
Jan 03, 2020 | 141.13 | 143.10 | 140.85 | 142.51 | 849,200 | -0.89(-0.62%) |
Jan 02, 2020 | 142.00 | 144.49 | 141.44 | 143.40 | 1,269,694 | +2.74(+1.95%) |
Dec 31, 2019 | 140.12 | 142.25 | 140.08 | 140.66 | 1,174,600 | -0.25(-0.18%) |
Dec 30, 2019 | 140.75 | 141.22 | 138.30 | 140.91 | 1,225,966 | +0.26(+0.18%) |
Dec 27, 2019 | 142.00 | 142.55 | 140.39 | 140.65 | 715,800 | -1.30(-0.92%) |
Dec 26, 2019 | 142.50 | 143.21 | 141.30 | 141.95 | 502,341 | +0.28(+0.20%) |
Dec 24, 2019 | 142.39 | 142.71 | 140.48 | 141.67 | 498,800 | -1.42(-0.99%) |
Dec 23, 2019 | 141.00 | 144.13 | 141.00 | 143.09 | 889,253 | +1.22(+0.86%) |
Dec 20, 2019 | 139.64 | 142.86 | 139.64 | 141.87 | 2,223,400 | +2.10(+1.50%) |
Dec 19, 2019 | 144.57 | 144.88 | 138.38 | 139.77 | 3,049,758 | -4.76(-3.29%) |
Dec 18, 2019 | 145.36 | 146.39 | 144.35 | 144.53 | 898,681 | -0.10(-0.07%) |
Dec 17, 2019 | 148.33 | 148.33 | 143.93 | 144.63 | 1,438,011 | -3.04(-2.06%) |
Dec 16, 2019 | 146.76 | 148.49 | 146.15 | 147.67 | 1,097,216 | +1.57(+1.07%) |
Dec 13, 2019 | 141.87 | 146.11 | 141.63 | 146.10 | 1,203,400 | +3.45(+2.42%) |
Dec 12, 2019 | 141.92 | 142.97 | 139.60 | 142.65 | 1,111,762 | +0.41(+0.29%) |
Dec 11, 2019 | 143.50 | 143.69 | 141.25 | 142.24 | 1,121,779 | -0.66(-0.46%) |
Dec 10, 2019 | 143.71 | 144.74 | 142.61 | 142.90 | 888,623 | -0.65(-0.45%) |
Dec 09, 2019 | 144.38 | 145.74 | 142.57 | 143.55 | 1,385,495 | -1.12(-0.77%) |
Dec 06, 2019 | 145.42 | 147.08 | 143.88 | 144.67 | 1,179,800 | -0.44(-0.30%) |
Dec 05, 2019 | 145.01 | 146.88 | 143.45 | 145.11 | 2,013,276 | +1.10(+0.76%) |
Dec 04, 2019 | 148.00 | 148.07 | 142.86 | 144.01 | 1,780,807 | -3.35(-2.27%) |
Dec 03, 2019 | 140.30 | 147.74 | 139.63 | 147.36 | 2,078,625 | +3.02(+2.09%) |
Dec 02, 2019 | 148.61 | 148.87 | 141.21 | 144.34 | 3,150,461 | -4.84(-3.24%) |
Nov 29, 2019 | 151.42 | 152.19 | 148.51 | 149.18 | 1,507,700 | -4.14(-2.70%) |
Nov 27, 2019 | 165.17 | 168.65 | 147.84 | 153.32 | 6,803,100 | -5.91(-3.71%) |
Nov 26, 2019 | 157.00 | 160.00 | 156.56 | 159.23 | 2,765,984 | +2.28(+1.45%) |
Nov 25, 2019 | 154.93 | 157.66 | 154.74 | 156.95 | 1,310,099 | +3.68(+2.40%) |
Nov 22, 2019 | 153.85 | 155.40 | 152.50 | 153.27 | 1,205,500 | +2.61(+1.73%) |
Nov 21, 2019 | 154.10 | 154.26 | 150.41 | 150.66 | 1,112,849 | -3.67(-2.38%) |
Nov 20, 2019 | 152.25 | 156.54 | 151.46 | 154.33 | 1,006,470 | +2.09(+1.37%) |
Nov 19, 2019 | 152.51 | 153.57 | 150.37 | 152.24 | 755,252 | +0.48(+0.32%) |
Nov 18, 2019 | 152.28 | 154.71 | 150.94 | 151.76 | 1,305,591 | -1.40(-0.91%) |
Nov 15, 2019 | 149.01 | 153.69 | 148.00 | 153.16 | 1,648,300 | +4.47(+3.01%) |
Nov 14, 2019 | 147.95 | 149.75 | 147.81 | 148.69 | 593,091 | +0.38(+0.26%) |
Nov 13, 2019 | 146.05 | 148.53 | 144.85 | 148.31 | 951,220 | +1.63(+1.11%) |
Nov 12, 2019 | 144.70 | 147.71 | 144.61 | 146.68 | 1,079,943 | +1.97(+1.36%) |
Nov 11, 2019 | 143.12 | 145.79 | 142.37 | 144.71 | 730,875 | +0.94(+0.65%) |
Nov 08, 2019 | 140.87 | 143.94 | 139.19 | 143.77 | 952,400 | +2.77(+1.96%) |
Nov 07, 2019 | 140.46 | 143.83 | 140.00 | 141.00 | 767,078 | +0.15(+0.11%) |
Nov 06, 2019 | 140.85 | 143.61 | 139.69 | 140.85 | 1,237,184 | +0.17(+0.12%) |
Nov 05, 2019 | 145.23 | 145.89 | 140.44 | 140.68 | 1,607,311 | -4.55(-3.13%) |
Nov 04, 2019 | 146.01 | 146.83 | 144.37 | 145.23 | 1,067,743 | +0.86(+0.60%) |
Nov 01, 2019 | 142.51 | 146.21 | 141.84 | 144.37 | 870,800 | +2.54(+1.79%) |
Oct 31, 2019 | 146.75 | 147.80 | 141.14 | 141.83 | 1,567,844 | -5.39(-3.66%) |
Oct 30, 2019 | 145.02 | 147.22 | 142.52 | 147.22 | 1,068,114 | +1.50(+1.03%) |
Oct 29, 2019 | 148.25 | 148.60 | 145.66 | 145.72 | 588,032 | -2.65(-1.79%) |
Oct 28, 2019 | 147.23 | 149.66 | 145.77 | 148.37 | 784,211 | +1.60(+1.09%) |
Oct 25, 2019 | 144.00 | 147.04 | 143.41 | 146.77 | 838,800 | +1.92(+1.33%) |
Oct 24, 2019 | 143.91 | 145.89 | 143.41 | 144.85 | 952,941 | +2.58(+1.81%) |
Oct 23, 2019 | 140.02 | 144.53 | 138.25 | 142.27 | 989,000 | +0.94(+0.67%) |
Oct 22, 2019 | 146.66 | 147.78 | 140.52 | 141.33 | 1,537,620 | -3.73(-2.57%) |
Oct 21, 2019 | 143.80 | 147.15 | 142.02 | 145.06 | 1,666,164 | +2.16(+1.51%) |
Oct 18, 2019 | 148.34 | 148.80 | 140.02 | 142.90 | 2,525,400 | -5.99(-4.02%) |
Oct 17, 2019 | 150.52 | 151.63 | 147.86 | 148.89 | 1,290,415 | -0.99(-0.66%) |
Oct 16, 2019 | 154.56 | 154.56 | 147.25 | 149.88 | 1,504,053 | -6.59(-4.21%) |
Oct 15, 2019 | 154.65 | 157.28 | 154.46 | 156.47 | 963,055 | +3.24(+2.11%) |
Oct 14, 2019 | 152.71 | 153.98 | 152.03 | 153.23 | 1,018,268 | +1.19(+0.78%) |
Oct 11, 2019 | 151.61 | 154.90 | 151.28 | 152.04 | 1,099,600 | +1.75(+1.16%) |
Oct 10, 2019 | 148.73 | 150.58 | 148.70 | 150.29 | 1,322,355 | +0.96(+0.64%) |
Oct 09, 2019 | 146.67 | 150.00 | 145.41 | 149.33 | 695,993 | +2.90(+1.98%) |
Oct 08, 2019 | 151.95 | 152.28 | 145.98 | 146.43 | 1,911,582 | -6.19(-4.06%) |
Oct 07, 2019 | 153.45 | 154.62 | 151.92 | 152.62 | 1,016,671 | -1.38(-0.90%) |
Oct 04, 2019 | 150.00 | 154.06 | 150.00 | 154.00 | 1,835,900 | +5.03(+3.38%) |
Oct 03, 2019 | 151.25 | 151.25 | 141.88 | 148.97 | 2,872,419 | -2.09(-1.38%) |
Oct 02, 2019 | 152.28 | 153.35 | 147.62 | 151.06 | 2,339,994 | -3.93(-2.54%) |
Oct 01, 2019 | 152.51 | 155.33 | 151.62 | 154.99 | 1,820,057 | +2.30(+1.51%) |
Sep 30, 2019 | 149.40 | 153.18 | 147.51 | 152.69 | 1,500,239 | +3.11(+2.08%) |
Sep 27, 2019 | 154.62 | 155.05 | 147.66 | 149.58 | 1,805,200 | -5.05(-3.27%) |
Sep 26, 2019 | 158.15 | 159.75 | 151.83 | 154.63 | 2,288,511 | -0.67(-0.43%) |
Sep 25, 2019 | 150.59 | 155.55 | 149.02 | 155.30 | 2,641,083 | +3.99(+2.64%) |
Sep 24, 2019 | 153.64 | 154.96 | 149.02 | 151.31 | 2,745,119 | -1.38(-0.90%) |
Sep 23, 2019 | 150.00 | 154.16 | 149.76 | 152.69 | 1,728,585 | +3.06(+2.05%) |
Sep 20, 2019 | 147.83 | 150.28 | 147.00 | 149.63 | 2,222,400 | +2.00(+1.35%) |
Sep 19, 2019 | 146.16 | 147.74 | 145.35 | 147.63 | 918,093 | +1.01(+0.69%) |
Sep 18, 2019 | 148.00 | 149.16 | 143.14 | 146.62 | 1,183,039 | -2.10(-1.41%) |
Sep 17, 2019 | 146.15 | 149.69 | 145.91 | 148.72 | 1,680,406 | +2.57(+1.76%) |
Sep 16, 2019 | 138.68 | 146.32 | 138.20 | 146.15 | 1,952,370 | +6.33(+4.53%) |
Sep 13, 2019 | 142.24 | 142.85 | 139.13 | 139.82 | 2,159,500 | -3.08(-2.16%) |
Sep 12, 2019 | 144.50 | 146.85 | 142.75 | 142.90 | 1,389,745 | -0.11(-0.08%) |
Sep 11, 2019 | 145.28 | 146.94 | 142.55 | 143.01 | 1,333,869 | -2.11(-1.45%) |
Sep 10, 2019 | 143.10 | 145.44 | 137.76 | 145.12 | 3,413,516 | +0.61(+0.42%) |
Sep 09, 2019 | 158.34 | 158.34 | 143.51 | 144.51 | 3,426,098 | -12.82(-8.15%) |
Sep 06, 2019 | 160.58 | 161.29 | 157.00 | 157.33 | 1,130,400 | -2.09(-1.31%) |
Sep 05, 2019 | 158.04 | 159.74 | 155.48 | 159.42 | 927,146 | +2.91(+1.86%) |
Sep 04, 2019 | 158.01 | 158.77 | 155.18 | 156.51 | 1,427,788 | -1.30(-0.82%) |
Sep 03, 2019 | 159.68 | 160.48 | 155.91 | 157.81 | 1,646,841 | -2.57(-1.60%) |
Aug 30, 2019 | 169.64 | 170.35 | 159.64 | 160.38 | 2,056,200 | -8.24(-4.89%) |
Aug 29, 2019 | 165.00 | 169.17 | 160.37 | 168.62 | 2,219,251 | +4.50(+2.74%) |
Aug 28, 2019 | 167.61 | 167.95 | 154.50 | 164.12 | 4,727,230 | +0.71(+0.43%) |
Aug 27, 2019 | 165.24 | 166.98 | 162.12 | 163.41 | 2,973,158 | +0.74(+0.45%) |
Aug 26, 2019 | 160.48 | 163.18 | 159.00 | 162.67 | 1,261,649 | +4.54(+2.87%) |
Aug 23, 2019 | 161.00 | 164.20 | 157.54 | 158.13 | 1,243,200 | -1.39(-0.87%) |
Aug 22, 2019 | 162.72 | 164.19 | 157.75 | 159.52 | 786,761 | -2.46(-1.52%) |
Aug 21, 2019 | 159.32 | 162.20 | 158.17 | 161.98 | 751,773 | +4.31(+2.73%) |
Aug 20, 2019 | 157.20 | 159.40 | 156.08 | 157.67 | 845,378 | -0.43(-0.27%) |
Aug 19, 2019 | 162.00 | 162.50 | 157.68 | 158.10 | 1,062,541 | -2.24(-1.40%) |
Aug 16, 2019 | 160.61 | 162.00 | 158.66 | 160.34 | 698,700 | +1.74(+1.10%) |
Aug 15, 2019 | 158.00 | 159.39 | 157.05 | 158.60 | 839,805 | +1.73(+1.10%) |
Aug 14, 2019 | 158.95 | 160.68 | 155.21 | 156.87 | 925,649 | -5.47(-3.37%) |
Aug 13, 2019 | 158.65 | 163.89 | 158.29 | 162.34 | 920,988 | +2.34(+1.46%) |
Aug 12, 2019 | 161.08 | 161.59 | 157.35 | 160.00 | 631,261 | -2.16(-1.33%) |
Aug 09, 2019 | 161.64 | 163.28 | 160.26 | 162.16 | 662,600 | -1.14(-0.70%) |
Aug 08, 2019 | 160.99 | 165.13 | 160.68 | 163.30 | 1,261,558 | +3.45(+2.16%) |
Aug 07, 2019 | 159.33 | 161.36 | 157.36 | 159.85 | 963,613 | -0.57(-0.36%) |
Aug 06, 2019 | 158.74 | 161.65 | 158.50 | 160.42 | 1,199,306 | +4.43(+2.84%) |
Aug 05, 2019 | 156.75 | 158.58 | 153.21 | 155.99 | 1,769,658 | -6.82(-4.19%) |
Aug 02, 2019 | 164.31 | 164.70 | 159.79 | 162.81 | 1,054,900 | -2.43(-1.47%) |
Aug 01, 2019 | 165.52 | 169.20 | 164.40 | 165.24 | 1,168,929 | -0.66(-0.40%) |
Jul 31, 2019 | 162.39 | 168.12 | 161.83 | 165.90 | 1,811,186 | +4.17(+2.58%) |
Jul 30, 2019 | 161.17 | 163.94 | 159.65 | 161.73 | 2,339,602 | -0.02(-0.01%) |
Jul 29, 2019 | 169.89 | 170.00 | 159.26 | 161.75 | 2,625,741 | -8.72(-5.12%) |
Jul 26, 2019 | 168.46 | 171.29 | 167.83 | 170.47 | 884,600 | +2.75(+1.64%) |
Jul 25, 2019 | 166.03 | 169.51 | 163.69 | 167.72 | 1,201,489 | +1.66(+1.00%) |
Jul 24, 2019 | 165.95 | 167.08 | 164.60 | 166.06 | 2,571,509 | +0.33(+0.20%) |
Jul 23, 2019 | 168.91 | 169.16 | 163.32 | 165.73 | 1,720,081 | -3.05(-1.81%) |
Jul 22, 2019 | 170.23 | 170.92 | 168.42 | 168.78 | 970,632 | -0.71(-0.42%) |
Jul 19, 2019 | 174.13 | 174.26 | 169.36 | 169.49 | 800,200 | -3.68(-2.13%) |
Jul 18, 2019 | 172.61 | 174.24 | 171.25 | 173.17 | 803,117 | +0.42(+0.24%) |
Jul 17, 2019 | 170.72 | 173.08 | 170.06 | 172.75 | 845,437 | +1.71(+1.00%) |
Jul 16, 2019 | 174.48 | 176.90 | 170.58 | 171.04 | 1,167,574 | -3.29(-1.89%) |
Jul 15, 2019 | 175.58 | 176.06 | 173.69 | 174.33 | 662,980 | -0.76(-0.43%) |
Jul 12, 2019 | 176.00 | 176.64 | 173.01 | 175.09 | 885,200 | -0.56(-0.32%) |
Jul 11, 2019 | 175.28 | 175.78 | 173.30 | 175.65 | 921,486 | +1.83(+1.05%) |
Jul 10, 2019 | 172.51 | 176.62 | 171.96 | 173.82 | 1,194,462 | +1.91(+1.11%) |
Jul 09, 2019 | 167.38 | 172.16 | 166.78 | 171.91 | 1,000,408 | +4.04(+2.41%) |
Jul 08, 2019 | 169.40 | 169.50 | 166.91 | 167.87 | 730,247 | -2.18(-1.28%) |
Jul 05, 2019 | 167.84 | 170.69 | 165.70 | 170.05 | 747,000 | +1.37(+0.81%) |
Jul 03, 2019 | 167.16 | 168.73 | 166.55 | 168.68 | 764,700 | +2.08(+1.25%) |
Jul 02, 2019 | 163.47 | 166.73 | 162.59 | 166.60 | 1,717,935 | +3.13(+1.91%) |
Jul 01, 2019 | 165.62 | 165.62 | 160.84 | 163.47 | 1,095,470 | +1.36(+0.84%) |
Jun 28, 2019 | 161.00 | 162.31 | 157.99 | 162.11 | 2,241,800 | +1.60(+1.00%) |
Jun 27, 2019 | 157.24 | 160.99 | 155.00 | 160.51 | 2,487,509 | +4.99(+3.21%) |
Jun 26, 2019 | 159.32 | 161.00 | 155.52 | 155.52 | 2,374,354 | -1.64(-1.04%) |
Jun 25, 2019 | 164.37 | 164.95 | 155.78 | 157.16 | 3,460,664 | -5.81(-3.57%) |
Jun 24, 2019 | 169.38 | 170.07 | 162.15 | 162.97 | 2,977,266 | -5.96(-3.53%) |
Jun 21, 2019 | 171.00 | 171.20 | 167.85 | 168.93 | 1,832,800 | -2.22(-1.30%) |
Jun 20, 2019 | 172.51 | 173.65 | 168.68 | 171.15 | 1,938,125 | +1.36(+0.80%) |
Jun 19, 2019 | 167.63 | 170.04 | 165.76 | 169.79 | 1,431,296 | +2.57(+1.54%) |
Jun 18, 2019 | 167.90 | 169.79 | 166.84 | 167.22 | 889,324 | +0.76(+0.46%) |
Jun 17, 2019 | 165.60 | 167.36 | 164.60 | 166.46 | 915,495 | +1.83(+1.11%) |
Jun 14, 2019 | 166.04 | 167.37 | 164.50 | 164.63 | 747,800 | -1.70(-1.02%) |
Jun 13, 2019 | 167.50 | 168.46 | 165.27 | 166.33 | 868,476 | -0.69(-0.41%) |
Jun 12, 2019 | 164.75 | 167.92 | 164.08 | 167.02 | 1,715,155 | +2.58(+1.57%) |
Jun 11, 2019 | 163.95 | 165.49 | 160.39 | 164.44 | 1,221,685 | +1.93(+1.19%) |
Jun 10, 2019 | 166.42 | 166.93 | 162.36 | 162.51 | 2,039,032 | +0.31(+0.19%) |
Jun 07, 2019 | 160.59 | 164.60 | 160.04 | 162.20 | 1,949,800 | +3.20(+2.01%) |
Jun 06, 2019 | 158.35 | 161.78 | 157.26 | 159.00 | 1,993,320 | +0.91(+0.58%) |
Jun 05, 2019 | 156.86 | 159.80 | 154.90 | 158.09 | 1,946,005 | +2.51(+1.61%) |
Jun 04, 2019 | 150.33 | 155.97 | 149.85 | 155.58 | 2,323,998 | +6.37(+4.27%) |
Jun 03, 2019 | 154.86 | 156.00 | 147.63 | 149.21 | 2,287,893 | -5.08(-3.29%) |
May 31, 2019 | 152.40 | 156.98 | 151.01 | 154.29 | 2,851,900 | -0.01(-0.01%) |
May 30, 2019 | 147.60 | 156.93 | 145.50 | 154.30 | 6,238,704 | +19.81(+14.73%) |
May 29, 2019 | 138.89 | 138.91 | 134.02 | 134.49 | 2,333,157 | -5.05(-3.62%) |
May 28, 2019 | 140.00 | 142.50 | 139.41 | 139.54 | 1,758,453 | +0.15(+0.11%) |
May 24, 2019 | 138.50 | 142.02 | 138.42 | 139.39 | 1,411,800 | -1.55(-1.10%) |
May 23, 2019 | 142.64 | 143.19 | 138.89 | 140.94 | 1,094,845 | -3.49(-2.42%) |
May 22, 2019 | 141.78 | 145.08 | 141.21 | 144.43 | 736,526 | +1.32(+0.92%) |
May 21, 2019 | 142.12 | 144.00 | 142.12 | 143.11 | 833,347 | +2.45(+1.74%) |
May 20, 2019 | 139.20 | 141.40 | 137.30 | 140.66 | 911,922 | -1.10(-0.78%) |
May 17, 2019 | 141.84 | 144.69 | 139.62 | 141.76 | 1,012,200 | -2.45(-1.70%) |
May 16, 2019 | 142.69 | 145.70 | 142.62 | 144.21 | 1,322,757 | +1.61(+1.13%) |
May 15, 2019 | 139.00 | 143.90 | 138.96 | 142.60 | 951,360 | +2.60(+1.86%) |
May 14, 2019 | 137.24 | 141.46 | 136.81 | 140.00 | 1,119,658 | +5.08(+3.77%) |
May 13, 2019 | 140.11 | 141.23 | 134.72 | 134.92 | 1,421,203 | -9.61(-6.65%) |
May 10, 2019 | 141.28 | 145.23 | 139.93 | 144.53 | 857,100 | +2.45(+1.72%) |
May 09, 2019 | 139.81 | 143.17 | 137.54 | 142.08 | 591,077 | +0.67(+0.47%) |
May 08, 2019 | 139.51 | 142.25 | 138.59 | 141.41 | 503,061 | +1.79(+1.28%) |
May 07, 2019 | 141.24 | 142.57 | 138.42 | 139.62 | 777,998 | -3.32(-2.32%) |
May 06, 2019 | 138.12 | 143.42 | 138.12 | 142.94 | 797,044 | +0.36(+0.25%) |
May 03, 2019 | 141.88 | 143.96 | 140.56 | 142.58 | 717,700 | +1.67(+1.19%) |
May 02, 2019 | 138.10 | 141.36 | 137.24 | 140.91 | 604,854 | +2.52(+1.82%) |
May 01, 2019 | 141.12 | 141.74 | 138.01 | 138.39 | 778,608 | -1.48(-1.06%) |
Apr 30, 2019 | 141.03 | 141.91 | 138.72 | 139.87 | 753,468 | -1.68(-1.19%) |
Apr 29, 2019 | 140.00 | 142.21 | 140.00 | 141.55 | 1,127,941 | +2.31(+1.66%) |
Apr 26, 2019 | 137.07 | 139.75 | 136.28 | 139.24 | 869,900 | +2.13(+1.55%) |
Apr 25, 2019 | 137.40 | 138.88 | 135.24 | 137.11 | 695,334 | +0.46(+0.34%) |
Apr 24, 2019 | 137.00 | 138.05 | 135.59 | 136.65 | 823,623 | +0.11(+0.08%) |
Apr 23, 2019 | 134.14 | 137.53 | 133.95 | 136.54 | 1,233,599 | +2.48(+1.85%) |
Apr 22, 2019 | 127.48 | 134.32 | 127.48 | 134.06 | 1,052,367 | +6.23(+4.87%) |
Apr 18, 2019 | 128.35 | 129.26 | 125.07 | 127.83 | 1,436,700 | -0.99(-0.77%) |
Apr 17, 2019 | 134.42 | 134.85 | 128.50 | 128.82 | 1,318,828 | -4.48(-3.36%) |
Apr 16, 2019 | 134.06 | 135.86 | 132.78 | 133.30 | 1,229,786 | +0.67(+0.51%) |
Apr 15, 2019 | 134.63 | 135.23 | 132.06 | 132.63 | 1,276,053 | -2.12(-1.57%) |
Apr 12, 2019 | 136.89 | 137.26 | 134.64 | 134.75 | 1,149,300 | -0.74(-0.55%) |
Apr 11, 2019 | 136.11 | 136.65 | 134.58 | 135.49 | 919,250 | -0.47(-0.35%) |
Apr 10, 2019 | 132.03 | 136.97 | 132.03 | 135.96 | 1,624,565 | +4.08(+3.09%) |
Apr 09, 2019 | 130.64 | 132.65 | 130.24 | 131.88 | 806,616 | +0.90(+0.69%) |
Apr 08, 2019 | 130.08 | 130.99 | 127.35 | 130.98 | 881,854 | +0.78(+0.60%) |
Apr 05, 2019 | 129.72 | 130.80 | 128.75 | 130.20 | 890,200 | +1.13(+0.88%) |
Apr 04, 2019 | 131.48 | 131.88 | 126.54 | 129.07 | 1,370,663 | -1.89(-1.44%) |
Apr 03, 2019 | 129.71 | 131.47 | 129.15 | 130.96 | 1,015,310 | +2.26(+1.76%) |
Apr 02, 2019 | 127.29 | 128.91 | 126.47 | 128.70 | 676,769 | +1.94(+1.53%) |
Apr 01, 2019 | 128.00 | 129.87 | 125.56 | 126.76 | 847,151 | -0.10(-0.08%) |
Mar 29, 2019 | 125.36 | 127.00 | 124.30 | 126.86 | 812,300 | +2.77(+2.23%) |
Mar 28, 2019 | 124.00 | 124.67 | 122.09 | 124.09 | 692,164 | +0.65(+0.53%) |
Mar 27, 2019 | 125.54 | 125.82 | 120.52 | 123.44 | 895,320 | -2.13(-1.70%) |
Mar 26, 2019 | 125.14 | 125.89 | 123.94 | 125.57 | 889,859 | +2.12(+1.72%) |
Mar 25, 2019 | 122.72 | 124.11 | 121.58 | 123.45 | 1,035,872 | +0.33(+0.27%) |
Mar 22, 2019 | 127.53 | 127.86 | 122.26 | 123.12 | 1,423,400 | -5.50(-4.28%) |
Mar 21, 2019 | 123.99 | 128.82 | 123.95 | 128.62 | 1,013,048 | +4.05(+3.25%) |
Mar 20, 2019 | 124.14 | 125.39 | 122.17 | 124.57 | 840,183 | +0.40(+0.32%) |
Mar 19, 2019 | 122.94 | 124.53 | 120.99 | 124.17 | 1,037,290 | +1.72(+1.40%) |
Mar 18, 2019 | 122.74 | 124.00 | 120.38 | 122.45 | 1,095,071 | +0.09(+0.07%) |
Mar 15, 2019 | 122.58 | 123.60 | 122.11 | 122.36 | 3,262,700 | +0.04(+0.03%) |
Mar 14, 2019 | 121.25 | 122.63 | 120.52 | 122.32 | 1,219,078 | +0.92(+0.76%) |
Mar 13, 2019 | 119.72 | 122.66 | 119.05 | 121.40 | 1,223,734 | +2.36(+1.98%) |
Mar 12, 2019 | 119.09 | 119.79 | 117.50 | 119.04 | 1,348,407 | +0.56(+0.47%) |
Mar 11, 2019 | 115.03 | 118.73 | 115.00 | 118.48 | 1,580,317 | +3.94(+3.44%) |
Mar 08, 2019 | 111.04 | 114.70 | 110.23 | 114.54 | 1,916,800 | +0.76(+0.67%) |
Mar 07, 2019 | 113.06 | 115.17 | 112.06 | 113.78 | 1,238,460 | +0.33(+0.29%) |
Mar 06, 2019 | 115.07 | 115.14 | 111.90 | 113.45 | 1,372,307 | -2.08(-1.80%) |
Mar 05, 2019 | 114.27 | 116.56 | 113.53 | 115.53 | 973,363 | +0.29(+0.25%) |
Mar 04, 2019 | 121.20 | 121.49 | 111.64 | 115.24 | 2,297,774 | -5.00(-4.16%) |
Mar 01, 2019 | 118.85 | 120.69 | 117.77 | 120.24 | 1,428,700 | +2.33(+1.98%) |
Feb 28, 2019 | 116.00 | 119.62 | 115.78 | 117.91 | 1,709,316 | +1.67(+1.44%) |
Feb 27, 2019 | 118.83 | 124.00 | 113.84 | 116.24 | 3,423,681 | -3.48(-2.91%) |
Feb 26, 2019 | 119.49 | 120.39 | 117.72 | 119.72 | 2,237,174 | -0.06(-0.05%) |
Feb 25, 2019 | 120.10 | 121.19 | 118.90 | 119.78 | 1,434,759 | +1.09(+0.92%) |
Feb 22, 2019 | 117.33 | 119.35 | 117.13 | 118.69 | 1,254,300 | +1.84(+1.57%) |
Feb 21, 2019 | 117.85 | 118.50 | 115.87 | 116.85 | 1,434,382 | -1.15(-0.97%) |
Feb 20, 2019 | 120.22 | 120.99 | 117.14 | 118.00 | 1,713,126 | -2.40(-1.99%) |
Feb 19, 2019 | 120.81 | 122.73 | 119.73 | 120.40 | 1,248,810 | -0.41(-0.34%) |
Feb 15, 2019 | 121.50 | 122.12 | 120.29 | 120.81 | 1,012,200 | +0.21(+0.17%) |
Feb 14, 2019 | 117.99 | 120.91 | 117.20 | 120.60 | 975,615 | +1.63(+1.37%) |
Feb 13, 2019 | 119.00 | 120.10 | 117.77 | 118.97 | 1,047,421 | +0.30(+0.25%) |
Feb 12, 2019 | 116.77 | 118.87 | 116.39 | 118.67 | 1,117,540 | +2.72(+2.35%) |
Feb 11, 2019 | 116.71 | 117.97 | 115.26 | 115.95 | 822,861 | +0.74(+0.64%) |
Feb 08, 2019 | 111.61 | 115.76 | 110.61 | 115.21 | 1,331,300 | +2.27(+2.01%) |
Feb 07, 2019 | 115.24 | 115.67 | 112.68 | 112.94 | 1,441,603 | -3.60(-3.09%) |
Feb 06, 2019 | 115.90 | 117.28 | 113.54 | 116.54 | 976,120 | +0.64(+0.55%) |
Feb 05, 2019 | 115.85 | 116.30 | 114.80 | 115.90 | 1,132,264 | +1.25(+1.09%) |
Feb 04, 2019 | 113.95 | 116.21 | 113.66 | 114.65 | 1,899,958 | +1.38(+1.22%) |