Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 141.30 | 142.50 | 136.90 | 137.50 | 15,850 | -4.30(-3.03%) |
Dec 30, 2019 | 146.40 | 146.40 | 140.40 | 141.80 | 18,468 | -4.20(-2.88%) |
Dec 27, 2019 | 154.30 | 155.35 | 142.90 | 146.00 | 33,930 | -9.80(-6.29%) |
Dec 26, 2019 | 154.70 | 156.50 | 151.50 | 155.80 | 12,259 | +0.00(+0.00%) |
Dec 24, 2019 | 150.00 | 156.30 | 147.90 | 155.80 | 13,860 | +3.50(+2.30%) |
Dec 23, 2019 | 150.60 | 154.00 | 145.10 | 152.30 | 28,357 | +2.30(+1.53%) |
Dec 20, 2019 | 151.40 | 152.20 | 145.30 | 150.00 | 103,880 | -0.50(-0.33%) |
Dec 19, 2019 | 150.00 | 151.40 | 144.00 | 150.50 | 32,778 | +1.40(+0.94%) |
Dec 18, 2019 | 142.00 | 149.80 | 138.80 | 149.10 | 30,639 | +7.00(+4.93%) |
Dec 17, 2019 | 138.00 | 144.90 | 125.30 | 142.10 | 45,071 | +5.40(+3.95%) |
Dec 16, 2019 | 125.00 | 140.00 | 124.00 | 136.70 | 46,787 | +13.20(+10.69%) |
Dec 13, 2019 | 114.30 | 123.50 | 114.10 | 123.50 | 19,900 | +10.40(+9.20%) |
Dec 12, 2019 | 112.10 | 113.10 | 109.70 | 113.10 | 16,582 | +0.90(+0.80%) |
Dec 11, 2019 | 110.10 | 113.20 | 108.70 | 112.20 | 126,868 | +1.10(+0.99%) |
Dec 10, 2019 | 111.30 | 112.70 | 107.60 | 111.10 | 11,638 | -1.10(-0.98%) |
Dec 09, 2019 | 120.80 | 120.80 | 110.43 | 112.20 | 24,195 | -7.50(-6.27%) |
Dec 06, 2019 | 116.30 | 123.32 | 113.50 | 119.70 | 48,150 | +4.90(+4.27%) |
Dec 05, 2019 | 117.10 | 118.64 | 113.20 | 114.80 | 9,902 | -2.70(-2.30%) |
Dec 04, 2019 | 119.90 | 119.90 | 113.10 | 117.50 | 47,400 | -1.10(-0.93%) |
Dec 03, 2019 | 126.00 | 127.00 | 111.10 | 118.60 | 98,165 | +8.50(+7.72%) |
Dec 02, 2019 | 116.20 | 116.50 | 107.50 | 110.10 | 13,478 | -3.80(-3.34%) |
Nov 29, 2019 | 110.90 | 114.40 | 110.90 | 113.90 | 10,400 | +1.90(+1.70%) |
Nov 27, 2019 | 111.50 | 115.85 | 110.00 | 112.00 | 28,450 | +0.30(+0.27%) |
Nov 26, 2019 | 112.00 | 115.60 | 109.50 | 111.70 | 18,078 | +1.30(+1.18%) |
Nov 25, 2019 | 103.80 | 110.40 | 103.80 | 110.40 | 44,733 | +6.10(+5.85%) |
Nov 22, 2019 | 101.50 | 104.75 | 97.80 | 104.30 | 36,000 | +2.80(+2.76%) |
Nov 21, 2019 | 104.90 | 104.90 | 100.10 | 101.50 | 30,719 | -3.60(-3.43%) |
Nov 20, 2019 | 105.10 | 106.67 | 104.10 | 105.10 | 27,587 | +0.00(+0.00%) |
Nov 19, 2019 | 105.00 | 107.90 | 102.30 | 105.10 | 35,762 | +1.50(+1.45%) |
Nov 18, 2019 | 106.90 | 107.00 | 100.90 | 103.60 | 20,022 | -0.40(-0.38%) |
Nov 15, 2019 | 107.50 | 107.50 | 100.90 | 104.00 | 41,950 | -3.20(-2.99%) |
Nov 14, 2019 | 110.30 | 110.80 | 105.60 | 107.20 | 9,821 | -2.30(-2.10%) |
Nov 13, 2019 | 117.00 | 117.40 | 108.50 | 109.50 | 18,286 | -7.20(-6.17%) |
Nov 12, 2019 | 121.00 | 124.90 | 116.40 | 116.70 | 22,592 | -3.20(-2.67%) |
Nov 11, 2019 | 120.40 | 123.30 | 117.84 | 119.90 | 35,177 | +0.90(+0.76%) |
Nov 08, 2019 | 125.90 | 126.50 | 118.30 | 119.00 | 7,200 | -8.20(-6.45%) |
Nov 07, 2019 | 119.70 | 132.50 | 118.80 | 127.20 | 18,228 | +11.50(+9.94%) |
Nov 06, 2019 | 124.00 | 124.00 | 115.60 | 115.70 | 21,628 | -7.90(-6.39%) |
Nov 05, 2019 | 121.20 | 124.90 | 118.80 | 123.60 | 37,110 | +2.40(+1.98%) |
Nov 04, 2019 | 122.40 | 124.80 | 120.80 | 121.20 | 14,273 | -1.70(-1.38%) |
Nov 01, 2019 | 120.10 | 126.10 | 120.10 | 122.90 | 21,050 | +2.30(+1.91%) |
Oct 31, 2019 | 117.70 | 123.00 | 115.00 | 120.60 | 7,853 | +3.60(+3.08%) |
Oct 30, 2019 | 118.70 | 121.70 | 114.80 | 117.00 | 13,170 | -0.70(-0.59%) |
Oct 29, 2019 | 117.10 | 122.90 | 117.10 | 117.70 | 10,000 | +1.40(+1.20%) |
Oct 28, 2019 | 123.00 | 126.80 | 115.90 | 116.30 | 16,420 | -8.30(-6.66%) |
Oct 25, 2019 | 125.20 | 127.00 | 121.60 | 124.60 | 15,440 | -1.20(-0.95%) |
Oct 24, 2019 | 129.00 | 129.00 | 123.25 | 125.80 | 11,534 | -1.60(-1.26%) |
Oct 23, 2019 | 129.20 | 129.50 | 122.90 | 127.40 | 25,418 | -2.70(-2.08%) |
Oct 22, 2019 | 124.50 | 132.00 | 122.90 | 130.10 | 11,006 | +7.60(+6.20%) |
Oct 21, 2019 | 119.80 | 123.30 | 116.90 | 122.50 | 11,949 | +2.70(+2.25%) |
Oct 18, 2019 | 125.30 | 126.40 | 116.40 | 119.80 | 12,880 | -6.00(-4.77%) |
Oct 17, 2019 | 117.50 | 127.30 | 115.00 | 125.80 | 10,888 | +10.50(+9.11%) |
Oct 16, 2019 | 115.10 | 120.00 | 114.06 | 115.30 | 7,780 | +0.00(+0.00%) |
Oct 15, 2019 | 113.60 | 117.20 | 113.30 | 115.30 | 9,320 | +1.70(+1.50%) |
Oct 14, 2019 | 116.50 | 117.00 | 113.30 | 113.60 | 10,633 | -2.10(-1.82%) |
Oct 11, 2019 | 114.40 | 117.60 | 110.10 | 115.70 | 23,060 | +2.20(+1.94%) |
Oct 10, 2019 | 121.30 | 121.40 | 113.20 | 113.50 | 7,070 | -7.60(-6.28%) |
Oct 09, 2019 | 117.20 | 122.00 | 116.53 | 121.10 | 7,010 | +3.50(+2.98%) |
Oct 08, 2019 | 115.80 | 120.20 | 113.20 | 117.60 | 16,492 | +1.60(+1.38%) |
Oct 07, 2019 | 119.20 | 121.10 | 113.60 | 116.00 | 33,741 | -4.00(-3.33%) |
Oct 04, 2019 | 125.40 | 126.95 | 117.00 | 120.00 | 19,210 | -6.40(-5.06%) |
Oct 03, 2019 | 120.00 | 127.40 | 117.95 | 126.40 | 16,618 | +7.20(+6.04%) |
Oct 02, 2019 | 113.80 | 120.70 | 113.20 | 119.20 | 17,636 | +3.50(+3.03%) |
Oct 01, 2019 | 118.10 | 120.60 | 113.70 | 115.70 | 13,498 | -3.10(-2.61%) |
Sep 30, 2019 | 119.50 | 121.75 | 115.60 | 118.80 | 20,032 | -0.70(-0.59%) |
Sep 27, 2019 | 122.60 | 125.34 | 112.60 | 119.50 | 34,150 | -4.00(-3.24%) |
Sep 26, 2019 | 135.20 | 136.10 | 122.90 | 123.50 | 13,706 | -11.00(-8.18%) |
Sep 25, 2019 | 139.30 | 139.40 | 132.50 | 134.50 | 14,120 | -4.80(-3.45%) |
Sep 24, 2019 | 141.10 | 142.70 | 136.70 | 139.30 | 12,647 | -2.90(-2.04%) |
Sep 23, 2019 | 148.10 | 148.50 | 140.90 | 142.20 | 6,698 | -7.20(-4.82%) |
Sep 20, 2019 | 145.70 | 151.15 | 144.60 | 149.40 | 15,960 | +4.40(+3.03%) |
Sep 19, 2019 | 145.50 | 148.00 | 141.50 | 145.00 | 19,050 | -0.40(-0.28%) |
Sep 18, 2019 | 156.20 | 156.50 | 143.50 | 145.40 | 20,555 | -9.50(-6.13%) |
Sep 17, 2019 | 160.00 | 167.70 | 154.70 | 154.90 | 54,594 | -0.10(-0.06%) |
Sep 16, 2019 | 150.50 | 156.40 | 148.50 | 155.00 | 18,632 | +4.70(+3.13%) |
Sep 13, 2019 | 142.70 | 156.50 | 142.70 | 150.30 | 15,220 | -6.30(-4.02%) |
Sep 12, 2019 | 160.70 | 161.09 | 154.00 | 156.60 | 14,032 | -5.30(-3.27%) |
Sep 11, 2019 | 162.50 | 163.00 | 156.30 | 161.90 | 24,697 | -0.90(-0.55%) |
Sep 10, 2019 | 164.80 | 165.00 | 158.00 | 162.80 | 43,976 | -3.40(-2.05%) |
Sep 09, 2019 | 167.90 | 174.80 | 161.80 | 166.20 | 41,765 | -1.00(-0.60%) |
Sep 06, 2019 | 149.90 | 172.12 | 147.40 | 167.20 | 61,670 | +18.50(+12.44%) |
Sep 05, 2019 | 150.00 | 150.00 | 145.10 | 148.70 | 27,676 | +1.70(+1.16%) |
Sep 04, 2019 | 150.00 | 150.00 | 142.30 | 147.00 | 38,067 | +0.00(+0.00%) |
Sep 03, 2019 | 145.20 | 148.90 | 139.20 | 147.00 | 45,065 | -1.00(-0.68%) |
Aug 30, 2019 | 149.90 | 149.90 | 145.90 | 148.00 | 27,870 | +4.30(+2.99%) |
Aug 29, 2019 | 137.00 | 147.30 | 135.70 | 143.70 | 12,730 | +8.10(+5.97%) |
Aug 28, 2019 | 129.90 | 136.30 | 129.90 | 135.60 | 5,495 | +1.70(+1.27%) |
Aug 27, 2019 | 139.60 | 139.60 | 130.70 | 133.90 | 39,701 | -4.30(-3.11%) |
Aug 26, 2019 | 138.40 | 140.50 | 135.00 | 138.20 | 18,114 | +0.60(+0.44%) |
Aug 23, 2019 | 136.70 | 140.00 | 136.70 | 137.60 | 6,310 | +0.30(+0.22%) |
Aug 22, 2019 | 140.10 | 140.20 | 135.00 | 137.30 | 7,008 | -3.50(-2.49%) |
Aug 21, 2019 | 140.00 | 142.20 | 136.50 | 140.80 | 19,429 | -0.10(-0.07%) |
Aug 20, 2019 | 141.40 | 142.20 | 138.50 | 140.90 | 23,694 | +0.70(+0.50%) |
Aug 19, 2019 | 139.30 | 141.40 | 135.30 | 140.20 | 18,576 | +2.50(+1.82%) |
Aug 16, 2019 | 141.00 | 142.40 | 132.10 | 137.70 | 13,000 | -3.40(-2.41%) |
Aug 15, 2019 | 140.00 | 142.50 | 133.90 | 141.10 | 49,027 | +1.90(+1.36%) |
Aug 14, 2019 | 129.80 | 140.70 | 128.45 | 139.20 | 7,898 | +8.60(+6.58%) |
Aug 13, 2019 | 127.00 | 132.25 | 127.00 | 130.60 | 10,336 | +2.30(+1.79%) |
Aug 12, 2019 | 131.90 | 133.80 | 126.90 | 128.30 | 7,819 | -4.50(-3.39%) |
Aug 09, 2019 | 131.30 | 136.00 | 125.25 | 132.80 | 8,750 | -1.00(-0.75%) |
Aug 08, 2019 | 126.00 | 134.95 | 119.80 | 133.80 | 9,922 | +3.50(+2.69%) |
Aug 07, 2019 | 127.50 | 134.00 | 126.50 | 130.30 | 5,407 | +2.40(+1.88%) |
Aug 06, 2019 | 126.20 | 135.57 | 125.00 | 127.90 | 7,815 | +0.90(+0.71%) |
Aug 05, 2019 | 130.50 | 130.50 | 122.60 | 127.00 | 11,557 | -2.10(-1.63%) |
Aug 02, 2019 | 140.00 | 140.00 | 126.10 | 129.10 | 22,830 | -11.60(-8.24%) |
Aug 01, 2019 | 140.30 | 143.20 | 136.80 | 140.70 | 57,983 | -0.30(-0.21%) |
Jul 31, 2019 | 135.00 | 142.50 | 132.20 | 141.00 | 37,234 | +5.60(+4.14%) |
Jul 30, 2019 | 135.20 | 136.50 | 130.50 | 135.40 | 13,446 | +1.00(+0.74%) |
Jul 29, 2019 | 136.90 | 139.90 | 133.60 | 134.40 | 5,315 | -0.10(-0.07%) |
Jul 26, 2019 | 133.10 | 136.20 | 131.60 | 134.50 | 5,990 | +1.90(+1.43%) |
Jul 25, 2019 | 134.00 | 135.05 | 131.20 | 132.60 | 11,307 | -1.10(-0.82%) |
Jul 24, 2019 | 133.60 | 138.20 | 131.80 | 133.70 | 14,667 | -0.40(-0.30%) |
Jul 23, 2019 | 136.10 | 138.70 | 132.60 | 134.10 | 9,970 | -0.90(-0.67%) |
Jul 22, 2019 | 138.60 | 140.50 | 133.95 | 135.00 | 7,455 | -3.00(-2.17%) |
Jul 19, 2019 | 138.40 | 139.20 | 135.80 | 138.00 | 12,060 | -0.50(-0.36%) |
Jul 18, 2019 | 139.40 | 139.40 | 134.10 | 138.50 | 19,355 | +0.30(+0.22%) |
Jul 17, 2019 | 138.05 | 142.40 | 137.05 | 138.20 | 34,143 | +0.20(+0.14%) |
Jul 16, 2019 | 137.90 | 139.90 | 135.50 | 138.00 | 10,651 | -0.30(-0.22%) |
Jul 15, 2019 | 136.70 | 139.30 | 134.20 | 138.30 | 23,774 | +2.60(+1.92%) |
Jul 12, 2019 | 138.00 | 139.09 | 134.00 | 135.70 | 9,460 | -0.30(-0.22%) |
Jul 11, 2019 | 139.30 | 139.50 | 135.00 | 136.00 | 13,452 | -3.00(-2.16%) |
Jul 10, 2019 | 136.00 | 139.80 | 133.50 | 139.00 | 17,935 | +3.00(+2.21%) |
Jul 09, 2019 | 136.90 | 140.80 | 133.80 | 136.00 | 16,232 | +0.40(+0.29%) |
Jul 08, 2019 | 133.30 | 136.40 | 130.50 | 135.60 | 25,908 | +2.10(+1.57%) |
Jul 05, 2019 | 137.00 | 139.90 | 132.30 | 133.50 | 11,410 | -5.50(-3.96%) |
Jul 03, 2019 | 136.50 | 140.00 | 133.75 | 139.00 | 11,140 | +4.00(+2.96%) |
Jul 02, 2019 | 139.70 | 139.70 | 133.40 | 135.00 | 15,981 | -5.00(-3.57%) |
Jul 01, 2019 | 140.90 | 140.90 | 135.10 | 140.00 | 30,104 | +0.10(+0.07%) |
Jun 28, 2019 | 134.50 | 140.30 | 132.90 | 139.90 | 8,820 | +6.20(+4.64%) |
Jun 27, 2019 | 132.00 | 134.20 | 130.20 | 133.70 | 9,008 | +1.70(+1.29%) |
Jun 26, 2019 | 133.80 | 134.00 | 129.80 | 132.00 | 9,576 | -1.60(-1.20%) |
Jun 25, 2019 | 131.90 | 134.20 | 129.40 | 133.60 | 10,160 | +0.10(+0.07%) |
Jun 24, 2019 | 139.60 | 141.40 | 130.60 | 133.50 | 22,193 | -7.90(-5.59%) |
Jun 21, 2019 | 143.20 | 150.00 | 134.50 | 141.40 | 62,970 | -2.10(-1.46%) |
Jun 20, 2019 | 142.60 | 145.40 | 142.60 | 143.50 | 58,409 | -1.10(-0.76%) |
Jun 19, 2019 | 145.30 | 148.00 | 142.90 | 144.60 | 18,874 | -1.20(-0.82%) |
Jun 18, 2019 | 146.10 | 147.40 | 141.70 | 145.80 | 3,757 | -0.40(-0.27%) |
Jun 17, 2019 | 145.20 | 147.20 | 140.20 | 146.20 | 18,132 | +0.70(+0.48%) |
Jun 14, 2019 | 147.00 | 152.00 | 142.90 | 145.50 | 10,590 | -3.90(-2.61%) |
Jun 13, 2019 | 146.10 | 150.70 | 142.20 | 149.40 | 8,072 | +3.50(+2.40%) |
Jun 12, 2019 | 149.70 | 152.10 | 142.50 | 145.90 | 25,366 | -4.10(-2.73%) |
Jun 11, 2019 | 143.40 | 152.10 | 142.30 | 150.00 | 19,065 | +7.50(+5.26%) |
Jun 10, 2019 | 142.50 | 144.80 | 142.10 | 142.50 | 16,953 | -0.10(-0.07%) |
Jun 07, 2019 | 143.30 | 148.40 | 141.10 | 142.60 | 42,740 | -2.90(-1.99%) |
Jun 06, 2019 | 143.10 | 146.00 | 140.00 | 145.50 | 247,806 | -4.90(-3.26%) |
Jun 05, 2019 | 161.50 | 166.90 | 150.30 | 150.40 | 27,266 | -9.80(-6.12%) |
Jun 04, 2019 | 171.80 | 171.80 | 151.50 | 160.20 | 37,247 | -30.70(-16.08%) |
Jun 03, 2019 | 187.80 | 192.30 | 186.03 | 190.90 | 25,031 | +1.80(+0.95%) |
May 31, 2019 | 187.30 | 189.10 | 185.00 | 189.10 | 15,260 | +1.10(+0.59%) |
May 30, 2019 | 186.00 | 189.90 | 184.00 | 188.00 | 20,382 | +3.90(+2.12%) |
May 29, 2019 | 184.80 | 189.20 | 175.10 | 184.10 | 5,203 | +6.20(+3.49%) |
May 28, 2019 | 180.20 | 190.60 | 172.80 | 177.90 | 34,880 | -8.20(-4.41%) |
May 24, 2019 | 183.50 | 189.00 | 170.00 | 186.10 | 26,400 | +0.90(+0.49%) |
May 23, 2019 | 185.00 | 186.30 | 183.50 | 185.20 | 10,113 | +0.00(+0.00%) |
May 22, 2019 | 182.00 | 186.25 | 182.00 | 185.20 | 17,452 | -1.00(-0.54%) |
May 21, 2019 | 185.00 | 194.10 | 180.90 | 186.20 | 33,256 | +0.60(+0.32%) |
May 20, 2019 | 186.70 | 190.20 | 181.20 | 185.60 | 2,854 | -2.00(-1.07%) |
May 17, 2019 | 191.20 | 192.50 | 187.50 | 187.60 | 1,720 | -5.70(-2.95%) |
May 16, 2019 | 197.20 | 202.00 | 191.30 | 193.30 | 1,851 | -2.30(-1.18%) |
May 15, 2019 | 190.00 | 201.01 | 190.00 | 195.60 | 1,668 | +5.40(+2.84%) |
May 14, 2019 | 193.90 | 196.20 | 187.30 | 190.20 | 2,838 | -2.00(-1.04%) |
May 13, 2019 | 191.00 | 196.00 | 190.10 | 192.20 | 14,016 | -3.20(-1.64%) |
May 10, 2019 | 199.60 | 202.50 | 190.10 | 195.40 | 8,740 | -4.60(-2.30%) |
May 09, 2019 | 197.30 | 202.50 | 190.10 | 200.00 | 1,803 | +1.30(+0.65%) |
May 08, 2019 | 196.20 | 202.50 | 195.70 | 198.70 | 1,918 | +1.00(+0.51%) |
May 07, 2019 | 201.70 | 201.70 | 193.12 | 197.70 | 16,494 | -3.00(-1.49%) |
May 06, 2019 | 203.20 | 205.00 | 190.80 | 200.70 | 13,815 | -1.80(-0.89%) |
May 03, 2019 | 197.20 | 205.00 | 190.60 | 202.50 | 42,960 | +5.50(+2.79%) |
May 02, 2019 | 189.40 | 200.00 | 186.90 | 197.00 | 10,818 | +8.50(+4.51%) |
May 01, 2019 | 181.80 | 188.50 | 181.80 | 188.50 | 4,568 | +7.80(+4.32%) |
Apr 30, 2019 | 180.10 | 189.50 | 176.25 | 180.70 | 16,034 | +0.50(+0.28%) |
Apr 29, 2019 | 174.40 | 188.70 | 169.00 | 180.20 | 35,476 | +4.00(+2.27%) |
Apr 26, 2019 | 169.90 | 177.70 | 164.30 | 176.20 | 4,640 | +6.90(+4.08%) |
Apr 25, 2019 | 170.60 | 176.60 | 162.10 | 169.30 | 12,105 | -1.20(-0.70%) |
Apr 24, 2019 | 180.50 | 184.80 | 168.00 | 170.50 | 22,784 | -8.20(-4.59%) |
Apr 23, 2019 | 176.70 | 188.70 | 171.80 | 178.70 | 24,198 | +2.80(+1.59%) |
Apr 22, 2019 | 178.50 | 182.90 | 174.35 | 175.90 | 14,519 | -2.00(-1.12%) |
Apr 18, 2019 | 185.00 | 186.40 | 168.44 | 177.90 | 13,020 | -7.20(-3.89%) |
Apr 17, 2019 | 195.90 | 199.90 | 175.60 | 185.10 | 21,579 | -7.50(-3.89%) |
Apr 16, 2019 | 199.00 | 202.06 | 190.00 | 192.60 | 15,987 | -6.50(-3.26%) |
Apr 15, 2019 | 202.40 | 213.60 | 193.40 | 199.10 | 36,613 | -1.30(-0.65%) |
Apr 12, 2019 | 195.80 | 202.80 | 193.10 | 200.40 | 10,520 | +7.90(+4.10%) |
Apr 11, 2019 | 206.10 | 216.40 | 185.00 | 192.50 | 24,681 | -13.80(-6.69%) |
Apr 10, 2019 | 195.30 | 208.30 | 195.10 | 206.30 | 8,645 | +11.50(+5.90%) |
Apr 09, 2019 | 198.70 | 199.70 | 188.20 | 194.80 | 11,204 | -4.00(-2.01%) |
Apr 08, 2019 | 193.40 | 202.59 | 187.60 | 198.80 | 17,110 | +5.70(+2.95%) |
Apr 05, 2019 | 203.50 | 204.00 | 187.50 | 193.10 | 28,570 | -8.70(-4.31%) |
Apr 04, 2019 | 178.17 | 206.80 | 178.17 | 201.80 | 14,938 | +8.30(+4.29%) |
Apr 03, 2019 | 188.10 | 195.00 | 187.28 | 193.50 | 13,068 | +7.50(+4.03%) |
Apr 02, 2019 | 185.90 | 189.50 | 180.05 | 186.00 | 6,585 | +0.40(+0.22%) |
Apr 01, 2019 | 179.00 | 187.70 | 175.14 | 185.60 | 15,899 | +6.80(+3.80%) |
Mar 29, 2019 | 171.40 | 180.00 | 170.80 | 178.80 | 3,400 | +9.10(+5.36%) |
Mar 28, 2019 | 175.00 | 178.00 | 162.60 | 169.70 | 1,341 | -7.30(-4.12%) |
Mar 27, 2019 | 191.00 | 191.19 | 174.10 | 177.00 | 14,592 | -17.90(-9.18%) |
Mar 26, 2019 | 166.10 | 194.90 | 164.90 | 194.90 | 12,341 | +28.90(+17.41%) |
Mar 25, 2019 | 168.10 | 180.00 | 163.20 | 166.00 | 5,152 | -2.50(-1.48%) |
Mar 22, 2019 | 173.02 | 173.02 | 163.20 | 168.50 | 6,340 | -1.50(-0.88%) |
Mar 21, 2019 | 177.50 | 182.00 | 165.50 | 170.00 | 9,377 | -2.80(-1.62%) |
Mar 20, 2019 | 172.80 | 175.00 | 166.00 | 172.80 | 4,380 | +2.80(+1.65%) |
Mar 19, 2019 | 171.80 | 172.30 | 164.30 | 170.00 | 6,901 | -2.00(-1.16%) |
Mar 18, 2019 | 168.00 | 172.80 | 163.18 | 172.00 | 12,862 | +9.50(+5.85%) |
Mar 15, 2019 | 147.30 | 164.03 | 147.30 | 162.50 | 6,110 | +13.50(+9.06%) |
Mar 14, 2019 | 149.30 | 154.40 | 147.60 | 149.00 | 2,000 | -0.20(-0.13%) |
Mar 13, 2019 | 150.00 | 158.08 | 145.62 | 149.20 | 2,310 | -3.00(-1.97%) |
Mar 12, 2019 | 155.00 | 159.02 | 145.20 | 152.20 | 3,925 | +0.50(+0.33%) |
Mar 11, 2019 | 152.90 | 158.78 | 143.30 | 151.70 | 6,929 | +0.00(+0.00%) |
Mar 08, 2019 | 160.30 | 164.21 | 151.00 | 151.70 | 7,090 | -7.30(-4.59%) |
Mar 07, 2019 | 163.30 | 166.00 | 154.20 | 159.00 | 6,105 | -8.50(-5.07%) |
Mar 06, 2019 | 171.10 | 174.15 | 162.90 | 167.50 | 3,212 | -1.10(-0.65%) |
Mar 05, 2019 | 171.10 | 176.65 | 168.60 | 168.60 | 2,137 | -1.40(-0.82%) |
Mar 04, 2019 | 172.00 | 179.94 | 168.01 | 170.00 | 4,451 | +1.10(+0.65%) |
Mar 01, 2019 | 174.30 | 180.00 | 164.20 | 168.90 | 4,640 | -2.60(-1.52%) |
Feb 28, 2019 | 172.50 | 180.00 | 167.00 | 171.50 | 16,996 | +5.20(+3.13%) |
Feb 27, 2019 | 163.40 | 166.70 | 159.50 | 166.30 | 3,367 | +3.70(+2.28%) |
Feb 26, 2019 | 173.40 | 180.80 | 162.30 | 162.60 | 57,941 | -12.60(-7.19%) |
Feb 25, 2019 | 165.60 | 184.00 | 165.00 | 175.20 | 33,789 | +17.40(+11.03%) |
Feb 22, 2019 | 160.00 | 160.50 | 150.60 | 157.80 | 14,020 | +1.70(+1.09%) |
Feb 21, 2019 | 162.90 | 162.90 | 154.00 | 156.10 | 4,956 | -3.60(-2.25%) |
Feb 20, 2019 | 164.60 | 179.70 | 154.56 | 159.70 | 30,046 | -5.00(-3.04%) |
Feb 19, 2019 | 152.60 | 167.65 | 150.00 | 164.70 | 17,904 | +12.20(+8.00%) |
Feb 15, 2019 | 145.90 | 152.50 | 145.00 | 152.50 | 10,270 | +8.50(+5.90%) |
Feb 14, 2019 | 143.16 | 152.05 | 142.80 | 144.00 | 1,139 | -0.29(-0.20%) |
Feb 13, 2019 | 147.90 | 148.00 | 141.72 | 144.29 | 429 | -2.21(-1.51%) |
Feb 12, 2019 | 147.00 | 147.00 | 142.00 | 146.50 | 3,580 | -0.50(-0.34%) |
Feb 11, 2019 | 140.30 | 152.50 | 140.30 | 147.00 | 4,302 | +7.00(+5.00%) |
Feb 08, 2019 | 136.90 | 140.00 | 133.80 | 140.00 | 1,250 | +4.60(+3.40%) |
Feb 07, 2019 | 129.00 | 135.40 | 128.15 | 135.40 | 656 | +0.80(+0.59%) |
Feb 06, 2019 | 132.00 | 134.90 | 130.50 | 134.60 | 4,492 | +4.60(+3.54%) |
Feb 05, 2019 | 128.30 | 132.00 | 122.60 | 130.00 | 1,128 | +3.90(+3.09%) |
Feb 04, 2019 | 128.60 | 131.10 | 120.40 | 126.10 | 712 | -2.50(-1.94%) |
Feb 01, 2019 | 128.90 | 129.60 | 122.70 | 128.60 | 2,640 | +1.80(+1.42%) |
Jan 31, 2019 | 123.00 | 127.10 | 122.40 | 126.80 | 1,516 | +3.90(+3.17%) |
Jan 30, 2019 | 123.40 | 123.50 | 120.20 | 122.90 | 896 | +2.80(+2.33%) |
Jan 29, 2019 | 127.10 | 127.29 | 118.50 | 120.10 | 5,776 | -5.80(-4.61%) |
Jan 28, 2019 | 120.50 | 125.90 | 118.00 | 125.90 | 3,134 | +5.40(+4.48%) |
Jan 25, 2019 | 127.80 | 130.70 | 120.50 | 120.50 | 1,700 | -11.50(-8.71%) |
Jan 24, 2019 | 125.70 | 134.50 | 123.00 | 132.00 | 5,554 | +9.50(+7.76%) |
Jan 23, 2019 | 124.20 | 128.00 | 120.00 | 122.50 | 3,912 | -6.50(-5.04%) |
Jan 22, 2019 | 134.00 | 136.90 | 117.50 | 129.00 | 8,549 | -4.20(-3.15%) |
Jan 18, 2019 | 130.50 | 137.30 | 127.50 | 133.20 | 1,130 | +5.20(+4.06%) |
Jan 17, 2019 | 127.10 | 132.62 | 125.00 | 128.00 | 11,664 | +2.65(+2.11%) |
Jan 16, 2019 | 129.54 | 132.50 | 125.35 | 125.35 | 19,706 | -4.65(-3.58%) |
Jan 15, 2019 | 130.00 | 134.61 | 125.15 | 130.00 | 2,466 | +1.50(+1.17%) |
Jan 14, 2019 | 141.20 | 141.20 | 125.00 | 128.50 | 3,894 | -13.90(-9.76%) |
Jan 11, 2019 | 150.30 | 156.30 | 134.00 | 142.40 | 7,390 | -4.60(-3.13%) |
Jan 10, 2019 | 155.50 | 155.50 | 139.70 | 147.00 | 2,440 | -2.00(-1.34%) |
Jan 09, 2019 | 159.10 | 160.00 | 145.60 | 149.00 | 14,268 | -12.40(-7.68%) |
Jan 08, 2019 | 147.70 | 161.40 | 135.00 | 161.40 | 13,820 | +13.90(+9.42%) |
Jan 07, 2019 | 150.00 | 157.60 | 145.10 | 147.50 | 5,056 | -2.50(-1.67%) |
Jan 04, 2019 | 147.10 | 152.30 | 132.70 | 150.00 | 2,730 | +5.03(+3.47%) |
Jan 03, 2019 | 153.40 | 153.40 | 141.80 | 144.97 | 770 | -4.83(-3.23%) |