Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 189.66 | 190.60 | 188.71 | 188.95 | 242,134 | -0.52(-0.27%) |
Dec 30, 2019 | 188.65 | 189.76 | 187.88 | 189.47 | 118,730 | +0.88(+0.47%) |
Dec 27, 2019 | 186.84 | 188.81 | 186.35 | 188.59 | 116,709 | +1.94(+1.04%) |
Dec 26, 2019 | 186.55 | 187.47 | 185.64 | 186.66 | 101,959 | +0.42(+0.23%) |
Dec 24, 2019 | 186.46 | 187.00 | 185.32 | 186.23 | 76,457 | -0.37(-0.20%) |
Dec 23, 2019 | 191.97 | 191.97 | 186.41 | 186.60 | 179,365 | -5.04(-2.63%) |
Dec 20, 2019 | 191.82 | 193.77 | 191.52 | 191.64 | 957,124 | +0.98(+0.52%) |
Dec 19, 2019 | 191.08 | 191.19 | 189.35 | 190.66 | 216,479 | -0.18(-0.10%) |
Dec 18, 2019 | 193.97 | 193.97 | 190.36 | 190.84 | 246,374 | -2.74(-1.41%) |
Dec 17, 2019 | 190.91 | 194.09 | 190.63 | 193.58 | 326,158 | +3.02(+1.58%) |
Dec 16, 2019 | 189.65 | 192.14 | 188.48 | 190.56 | 319,085 | +2.79(+1.48%) |
Dec 13, 2019 | 188.28 | 188.91 | 186.87 | 187.77 | 151,567 | -1.26(-0.67%) |
Dec 12, 2019 | 185.44 | 189.15 | 185.09 | 189.04 | 278,779 | +3.53(+1.90%) |
Dec 11, 2019 | 183.28 | 185.66 | 183.11 | 185.51 | 257,023 | +1.46(+0.79%) |
Dec 10, 2019 | 184.98 | 185.16 | 183.63 | 184.04 | 134,296 | -1.27(-0.69%) |
Dec 09, 2019 | 181.59 | 185.61 | 180.68 | 185.32 | 194,021 | +3.72(+2.05%) |
Dec 06, 2019 | 181.51 | 182.78 | 180.22 | 181.59 | 203,485 | +0.75(+0.42%) |
Dec 05, 2019 | 181.14 | 182.44 | 180.19 | 180.84 | 195,759 | -0.23(-0.13%) |
Dec 04, 2019 | 178.09 | 182.21 | 177.86 | 181.07 | 289,600 | +2.37(+1.32%) |
Dec 03, 2019 | 179.87 | 180.15 | 177.30 | 178.71 | 190,589 | -1.65(-0.91%) |
Dec 02, 2019 | 181.57 | 181.57 | 179.33 | 180.35 | 215,147 | -0.87(-0.48%) |
Nov 29, 2019 | 183.94 | 185.06 | 181.21 | 181.22 | 117,331 | -2.76(-1.50%) |
Nov 27, 2019 | 181.69 | 184.51 | 180.86 | 183.98 | 274,259 | +2.08(+1.14%) |
Nov 26, 2019 | 177.52 | 181.91 | 177.52 | 181.90 | 434,679 | +4.58(+2.58%) |
Nov 25, 2019 | 176.25 | 180.15 | 176.25 | 177.32 | 254,090 | -1.15(-0.65%) |
Nov 22, 2019 | 177.46 | 178.83 | 176.01 | 178.47 | 198,497 | +0.95(+0.54%) |
Nov 21, 2019 | 181.50 | 181.50 | 177.45 | 177.52 | 216,122 | -3.86(-2.13%) |
Nov 20, 2019 | 179.20 | 182.54 | 179.20 | 181.38 | 305,971 | +1.64(+0.91%) |
Nov 19, 2019 | 177.63 | 180.06 | 176.95 | 179.74 | 252,044 | +2.04(+1.15%) |
Nov 18, 2019 | 176.53 | 178.14 | 175.84 | 177.70 | 210,322 | +1.08(+0.61%) |
Nov 15, 2019 | 177.77 | 178.07 | 176.28 | 176.63 | 262,931 | -1.27(-0.71%) |
Nov 14, 2019 | 178.38 | 178.57 | 176.64 | 177.90 | 159,132 | -0.32(-0.18%) |
Nov 13, 2019 | 176.62 | 179.60 | 176.35 | 178.21 | 180,156 | +0.62(+0.35%) |
Nov 12, 2019 | 176.59 | 178.46 | 176.38 | 177.60 | 172,641 | -0.67(-0.38%) |
Nov 11, 2019 | 176.71 | 179.39 | 176.40 | 178.27 | 151,640 | +0.65(+0.37%) |
Nov 08, 2019 | 177.33 | 178.84 | 176.71 | 177.62 | 138,532 | +0.22(+0.13%) |
Nov 07, 2019 | 179.00 | 179.57 | 176.78 | 177.40 | 228,051 | -1.79(-1.00%) |
Nov 06, 2019 | 176.38 | 179.43 | 176.38 | 179.19 | 187,169 | +2.19(+1.24%) |
Nov 05, 2019 | 178.97 | 180.69 | 175.89 | 176.99 | 208,384 | -2.03(-1.13%) |
Nov 04, 2019 | 179.94 | 182.16 | 178.62 | 179.02 | 237,095 | -0.71(-0.40%) |
Nov 01, 2019 | 181.20 | 181.67 | 177.49 | 179.74 | 269,270 | -0.38(-0.21%) |
Oct 31, 2019 | 177.53 | 180.88 | 176.53 | 180.11 | 292,646 | +1.69(+0.95%) |
Oct 30, 2019 | 180.25 | 180.59 | 173.26 | 178.42 | 331,473 | -1.30(-0.72%) |
Oct 29, 2019 | 175.70 | 181.49 | 175.70 | 179.72 | 305,320 | +3.84(+2.18%) |
Oct 28, 2019 | 177.17 | 178.29 | 175.12 | 175.88 | 252,778 | -0.91(-0.51%) |
Oct 25, 2019 | 178.15 | 178.96 | 175.91 | 176.78 | 158,070 | -1.67(-0.94%) |
Oct 24, 2019 | 179.64 | 179.64 | 177.23 | 178.46 | 135,508 | -1.05(-0.58%) |
Oct 23, 2019 | 179.18 | 180.84 | 178.55 | 179.50 | 175,376 | +0.26(+0.15%) |
Oct 22, 2019 | 182.24 | 182.67 | 179.19 | 179.24 | 217,044 | -3.28(-1.80%) |
Oct 21, 2019 | 184.10 | 187.09 | 182.13 | 182.53 | 193,122 | +0.37(+0.20%) |
Oct 18, 2019 | 182.79 | 183.34 | 181.86 | 182.16 | 199,121 | -0.63(-0.35%) |
Oct 17, 2019 | 183.56 | 184.78 | 182.78 | 182.79 | 240,718 | -0.29(-0.16%) |
Oct 16, 2019 | 181.38 | 183.52 | 180.35 | 183.08 | 197,419 | -0.86(-0.47%) |
Oct 15, 2019 | 184.56 | 186.56 | 183.60 | 183.94 | 192,232 | -0.42(-0.23%) |
Oct 14, 2019 | 183.28 | 184.56 | 182.26 | 184.36 | 128,885 | +0.73(+0.40%) |
Oct 11, 2019 | 183.12 | 184.60 | 182.00 | 183.63 | 130,218 | +1.47(+0.81%) |
Oct 10, 2019 | 182.50 | 184.22 | 181.52 | 182.16 | 152,721 | -0.37(-0.20%) |
Oct 09, 2019 | 181.73 | 184.65 | 181.28 | 182.53 | 137,991 | +1.78(+0.98%) |
Oct 08, 2019 | 184.78 | 185.55 | 180.61 | 180.75 | 211,608 | -5.02(-2.70%) |
Oct 07, 2019 | 186.87 | 187.80 | 184.90 | 185.77 | 340,411 | -1.08(-0.58%) |
Oct 04, 2019 | 182.16 | 187.12 | 182.16 | 186.85 | 242,977 | +4.80(+2.64%) |
Oct 03, 2019 | 180.39 | 182.31 | 179.76 | 182.04 | 181,828 | +1.17(+0.65%) |
Oct 02, 2019 | 184.67 | 184.76 | 179.24 | 180.87 | 316,408 | -3.80(-2.06%) |
Oct 01, 2019 | 186.57 | 187.73 | 184.60 | 184.67 | 250,388 | -1.47(-0.79%) |
Sep 30, 2019 | 184.27 | 187.00 | 183.56 | 186.14 | 234,397 | +1.93(+1.05%) |
Sep 27, 2019 | 187.46 | 187.75 | 183.33 | 184.21 | 221,776 | -2.06(-1.11%) |
Sep 26, 2019 | 184.69 | 186.92 | 183.98 | 186.27 | 153,355 | +1.78(+0.96%) |
Sep 25, 2019 | 184.81 | 184.98 | 182.85 | 184.49 | 223,964 | -0.51(-0.28%) |
Sep 24, 2019 | 185.06 | 186.92 | 183.87 | 185.00 | 385,612 | +0.14(+0.08%) |
Sep 23, 2019 | 182.52 | 185.36 | 182.51 | 184.85 | 245,571 | +1.57(+0.86%) |
Sep 20, 2019 | 182.81 | 184.13 | 181.35 | 183.28 | 572,109 | +0.59(+0.32%) |
Sep 19, 2019 | 182.42 | 183.79 | 182.07 | 182.70 | 154,179 | -0.04(-0.02%) |
Sep 18, 2019 | 182.42 | 183.22 | 181.03 | 182.74 | 180,266 | -0.07(-0.04%) |
Sep 17, 2019 | 178.21 | 183.36 | 178.02 | 182.80 | 267,531 | +4.33(+2.43%) |
Sep 16, 2019 | 178.83 | 179.18 | 176.66 | 178.47 | 211,818 | -0.94(-0.53%) |
Sep 13, 2019 | 180.64 | 180.88 | 178.81 | 179.42 | 197,770 | -0.81(-0.45%) |
Sep 12, 2019 | 182.31 | 182.64 | 179.07 | 180.22 | 212,655 | -2.00(-1.10%) |
Sep 11, 2019 | 180.84 | 182.29 | 179.50 | 182.23 | 208,461 | +1.09(+0.60%) |
Sep 10, 2019 | 182.61 | 182.61 | 178.06 | 181.13 | 378,528 | -1.02(-0.56%) |
Sep 09, 2019 | 181.70 | 182.50 | 180.22 | 182.15 | 286,773 | +1.17(+0.65%) |
Sep 06, 2019 | 180.37 | 183.15 | 179.95 | 180.98 | 286,203 | +0.31(+0.17%) |
Sep 05, 2019 | 184.56 | 185.70 | 180.21 | 180.67 | 337,582 | -2.59(-1.41%) |
Sep 04, 2019 | 178.94 | 183.52 | 178.09 | 183.26 | 294,175 | +4.35(+2.43%) |
Sep 03, 2019 | 175.94 | 180.68 | 175.94 | 178.91 | 376,761 | +5.49(+3.17%) |
Aug 30, 2019 | 174.27 | 174.43 | 169.80 | 173.42 | 605,411 | -0.61(-0.35%) |
Aug 29, 2019 | 175.17 | 175.34 | 170.80 | 174.03 | 361,256 | -0.61(-0.35%) |
Aug 28, 2019 | 178.32 | 178.79 | 172.37 | 174.64 | 270,775 | -4.44(-2.48%) |
Aug 27, 2019 | 180.69 | 181.65 | 178.36 | 179.08 | 287,363 | -1.02(-0.57%) |
Aug 26, 2019 | 178.79 | 180.25 | 176.94 | 180.09 | 260,149 | +2.48(+1.40%) |
Aug 23, 2019 | 180.32 | 181.98 | 176.77 | 177.62 | 198,125 | -3.18(-1.76%) |
Aug 22, 2019 | 181.39 | 182.64 | 179.13 | 180.80 | 183,120 | -0.12(-0.06%) |
Aug 21, 2019 | 181.47 | 181.76 | 180.62 | 180.91 | 219,942 | +0.03(+0.02%) |
Aug 20, 2019 | 182.18 | 182.18 | 180.57 | 180.88 | 202,654 | -1.40(-0.77%) |
Aug 19, 2019 | 182.86 | 183.43 | 180.72 | 182.28 | 277,273 | +0.05(+0.03%) |
Aug 16, 2019 | 181.01 | 182.87 | 180.55 | 182.24 | 287,973 | +1.81(+1.01%) |
Aug 15, 2019 | 178.44 | 180.75 | 176.89 | 180.42 | 252,956 | +2.21(+1.24%) |
Aug 14, 2019 | 181.90 | 183.07 | 178.09 | 178.21 | 329,487 | -5.04(-2.75%) |
Aug 13, 2019 | 179.84 | 183.38 | 179.71 | 183.25 | 265,397 | +2.93(+1.62%) |
Aug 12, 2019 | 181.98 | 183.26 | 180.18 | 180.32 | 175,094 | -1.65(-0.91%) |
Aug 09, 2019 | 181.81 | 183.18 | 180.38 | 181.98 | 225,402 | -0.24(-0.13%) |
Aug 08, 2019 | 179.35 | 182.47 | 179.08 | 182.22 | 461,583 | +3.86(+2.16%) |
Aug 07, 2019 | 175.69 | 179.18 | 174.44 | 178.36 | 352,359 | +2.31(+1.31%) |
Aug 06, 2019 | 172.49 | 176.15 | 171.69 | 176.05 | 292,744 | +3.70(+2.15%) |
Aug 05, 2019 | 173.69 | 175.67 | 171.30 | 172.35 | 303,632 | -2.98(-1.70%) |
Aug 02, 2019 | 175.13 | 176.59 | 173.95 | 175.33 | 329,306 | +0.68(+0.39%) |
Aug 01, 2019 | 174.06 | 176.16 | 172.77 | 174.65 | 425,709 | +0.65(+0.38%) |
Jul 31, 2019 | 174.94 | 176.14 | 172.78 | 174.00 | 676,122 | -0.78(-0.45%) |
Jul 30, 2019 | 177.08 | 178.42 | 173.90 | 174.77 | 392,469 | -2.55(-1.44%) |
Jul 29, 2019 | 179.42 | 179.92 | 175.99 | 177.32 | 360,472 | -1.52(-0.85%) |
Jul 26, 2019 | 176.67 | 179.22 | 175.51 | 178.84 | 247,578 | +2.43(+1.38%) |
Jul 25, 2019 | 173.36 | 177.50 | 172.03 | 176.41 | 397,854 | +3.52(+2.03%) |
Jul 24, 2019 | 181.53 | 181.53 | 172.36 | 172.89 | 791,122 | +1.72(+1.00%) |
Jul 23, 2019 | 171.64 | 171.87 | 168.00 | 171.17 | 435,688 | +0.19(+0.11%) |
Jul 22, 2019 | 173.31 | 173.31 | 170.77 | 170.98 | 550,078 | -2.03(-1.17%) |
Jul 19, 2019 | 175.31 | 175.63 | 172.89 | 173.01 | 278,395 | -2.04(-1.16%) |
Jul 18, 2019 | 176.64 | 177.02 | 173.75 | 175.04 | 406,279 | -1.34(-0.76%) |
Jul 17, 2019 | 177.28 | 178.68 | 175.94 | 176.39 | 298,596 | -1.64(-0.92%) |
Jul 16, 2019 | 179.20 | 179.87 | 176.90 | 178.03 | 399,818 | -1.92(-1.07%) |
Jul 15, 2019 | 177.51 | 180.17 | 177.20 | 179.95 | 363,496 | +3.27(+1.85%) |
Jul 12, 2019 | 176.38 | 177.25 | 174.84 | 176.69 | 260,071 | +0.07(+0.04%) |
Jul 11, 2019 | 177.18 | 177.96 | 175.89 | 176.62 | 439,915 | -0.41(-0.23%) |
Jul 10, 2019 | 177.36 | 179.44 | 176.56 | 177.03 | 309,195 | -0.40(-0.23%) |
Jul 09, 2019 | 176.84 | 177.73 | 176.36 | 177.43 | 450,129 | +0.26(+0.15%) |
Jul 08, 2019 | 175.67 | 177.24 | 174.86 | 177.18 | 228,773 | +1.23(+0.70%) |
Jul 05, 2019 | 176.44 | 177.31 | 174.45 | 175.94 | 315,146 | -0.58(-0.33%) |
Jul 03, 2019 | 176.01 | 176.90 | 175.14 | 176.52 | 214,470 | +1.59(+0.91%) |
Jul 02, 2019 | 175.60 | 177.76 | 174.26 | 174.93 | 336,413 | -0.63(-0.36%) |
Jul 01, 2019 | 172.08 | 175.67 | 171.94 | 175.56 | 348,335 | +4.58(+2.68%) |
Jun 28, 2019 | 170.34 | 172.37 | 169.54 | 170.98 | 656,842 | +1.40(+0.83%) |
Jun 27, 2019 | 169.62 | 169.97 | 167.81 | 169.58 | 287,016 | +0.30(+0.18%) |
Jun 26, 2019 | 173.56 | 173.56 | 168.92 | 169.28 | 336,355 | -3.61(-2.09%) |
Jun 25, 2019 | 175.55 | 176.19 | 172.51 | 172.89 | 451,805 | -2.18(-1.25%) |
Jun 24, 2019 | 175.35 | 178.17 | 174.23 | 175.07 | 259,739 | +0.32(+0.18%) |
Jun 21, 2019 | 174.81 | 176.91 | 174.34 | 174.75 | 626,649 | -0.95(-0.54%) |
Jun 20, 2019 | 175.07 | 176.91 | 174.47 | 175.71 | 296,503 | +1.23(+0.70%) |
Jun 19, 2019 | 173.29 | 175.02 | 173.21 | 174.48 | 230,861 | +1.57(+0.91%) |
Jun 18, 2019 | 171.72 | 173.44 | 171.33 | 172.91 | 231,674 | +2.17(+1.27%) |
Jun 17, 2019 | 171.69 | 172.31 | 170.62 | 170.74 | 268,367 | -0.87(-0.51%) |
Jun 14, 2019 | 170.49 | 171.89 | 170.01 | 171.61 | 179,176 | +1.49(+0.87%) |
Jun 13, 2019 | 169.62 | 170.98 | 168.32 | 170.12 | 348,964 | +0.98(+0.58%) |
Jun 12, 2019 | 167.92 | 169.71 | 167.67 | 169.15 | 208,920 | +1.36(+0.81%) |
Jun 11, 2019 | 169.40 | 169.96 | 166.78 | 167.78 | 204,521 | -0.83(-0.49%) |
Jun 10, 2019 | 169.34 | 170.45 | 168.21 | 168.62 | 286,064 | -0.44(-0.26%) |
Jun 07, 2019 | 169.96 | 171.52 | 167.51 | 169.06 | 373,231 | -0.81(-0.48%) |
Jun 06, 2019 | 171.22 | 172.47 | 169.40 | 169.87 | 345,117 | -1.52(-0.88%) |
Jun 05, 2019 | 168.34 | 171.49 | 167.85 | 171.39 | 313,696 | +2.57(+1.52%) |
Jun 04, 2019 | 170.37 | 171.40 | 167.46 | 168.82 | 330,664 | -2.42(-1.41%) |
Jun 03, 2019 | 167.25 | 171.47 | 166.69 | 171.24 | 411,670 | +4.01(+2.40%) |
May 31, 2019 | 164.40 | 167.88 | 164.40 | 167.23 | 350,804 | +1.70(+1.03%) |
May 30, 2019 | 166.97 | 168.12 | 165.22 | 165.53 | 242,297 | -1.19(-0.71%) |
May 29, 2019 | 166.65 | 166.91 | 164.52 | 166.72 | 281,093 | +0.21(+0.13%) |
May 28, 2019 | 166.81 | 168.26 | 165.90 | 166.51 | 512,442 | +0.16(+0.10%) |
May 24, 2019 | 164.41 | 166.72 | 164.17 | 166.35 | 261,616 | +2.41(+1.47%) |
May 23, 2019 | 162.73 | 164.08 | 161.97 | 163.94 | 435,514 | +0.04(+0.02%) |
May 22, 2019 | 163.22 | 164.26 | 162.91 | 163.90 | 379,681 | +0.79(+0.48%) |
May 21, 2019 | 163.92 | 164.64 | 162.27 | 163.12 | 390,814 | -0.05(-0.03%) |
May 20, 2019 | 162.41 | 164.25 | 162.19 | 163.16 | 198,603 | +0.65(+0.40%) |
May 17, 2019 | 162.54 | 163.67 | 161.92 | 162.51 | 256,401 | -0.88(-0.54%) |
May 16, 2019 | 160.40 | 163.50 | 159.62 | 163.39 | 291,828 | +3.35(+2.09%) |
May 15, 2019 | 159.14 | 160.81 | 157.53 | 160.05 | 223,475 | -0.06(-0.04%) |
May 14, 2019 | 158.59 | 160.75 | 157.72 | 160.10 | 239,387 | +2.61(+1.66%) |
May 13, 2019 | 157.34 | 158.74 | 156.94 | 157.50 | 296,575 | -1.58(-0.99%) |
May 10, 2019 | 155.07 | 159.18 | 155.07 | 159.08 | 294,371 | +4.05(+2.61%) |
May 09, 2019 | 154.95 | 156.56 | 154.01 | 155.03 | 357,662 | +0.35(+0.23%) |
May 08, 2019 | 150.51 | 156.75 | 149.11 | 154.68 | 486,769 | +5.62(+3.77%) |
May 07, 2019 | 147.71 | 149.09 | 146.78 | 149.06 | 185,692 | +0.71(+0.48%) |
May 06, 2019 | 146.99 | 149.07 | 146.64 | 148.35 | 182,947 | -0.39(-0.26%) |
May 03, 2019 | 149.44 | 150.29 | 148.43 | 148.75 | 146,559 | -0.35(-0.24%) |
May 02, 2019 | 149.37 | 150.53 | 148.20 | 149.10 | 189,551 | -0.47(-0.31%) |
May 01, 2019 | 149.04 | 151.54 | 149.04 | 149.57 | 222,445 | +0.63(+0.43%) |
Apr 30, 2019 | 146.95 | 149.27 | 146.35 | 148.94 | 230,658 | +2.17(+1.48%) |
Apr 29, 2019 | 146.55 | 147.57 | 146.01 | 146.77 | 194,682 | +0.38(+0.26%) |
Apr 26, 2019 | 146.36 | 146.39 | 144.01 | 146.39 | 153,548 | +1.19(+0.82%) |
Apr 25, 2019 | 145.38 | 145.74 | 143.59 | 145.20 | 162,306 | -0.39(-0.27%) |
Apr 24, 2019 | 145.40 | 146.49 | 144.64 | 145.59 | 285,548 | +0.18(+0.13%) |
Apr 23, 2019 | 145.24 | 146.10 | 144.81 | 145.41 | 303,696 | +0.11(+0.07%) |
Apr 22, 2019 | 146.31 | 146.41 | 144.91 | 145.30 | 206,095 | -1.35(-0.92%) |
Apr 18, 2019 | 146.87 | 147.47 | 146.19 | 146.66 | 238,668 | -0.05(-0.03%) |
Apr 17, 2019 | 147.72 | 147.98 | 146.17 | 146.70 | 232,828 | -1.26(-0.85%) |
Apr 16, 2019 | 146.40 | 148.64 | 145.78 | 147.97 | 390,265 | +2.03(+1.39%) |
Apr 15, 2019 | 146.19 | 146.48 | 144.81 | 145.94 | 174,666 | +0.03(+0.02%) |
Apr 12, 2019 | 144.12 | 145.98 | 143.55 | 145.91 | 306,888 | +2.59(+1.81%) |
Apr 11, 2019 | 140.02 | 143.59 | 139.12 | 143.32 | 404,613 | +3.82(+2.74%) |
Apr 10, 2019 | 137.72 | 139.69 | 137.29 | 139.50 | 251,744 | +2.42(+1.77%) |
Apr 09, 2019 | 137.84 | 138.36 | 136.41 | 137.08 | 140,699 | -0.86(-0.63%) |
Apr 08, 2019 | 137.40 | 138.80 | 137.25 | 137.94 | 210,038 | +0.40(+0.29%) |
Apr 05, 2019 | 137.76 | 138.22 | 137.05 | 137.54 | 340,581 | +0.09(+0.06%) |
Apr 04, 2019 | 137.63 | 138.12 | 136.74 | 137.45 | 194,047 | +0.10(+0.07%) |
Apr 03, 2019 | 138.03 | 138.03 | 136.63 | 137.36 | 279,947 | +0.03(+0.02%) |
Apr 02, 2019 | 138.87 | 138.87 | 137.13 | 137.33 | 233,371 | -1.41(-1.02%) |
Apr 01, 2019 | 138.36 | 138.88 | 137.55 | 138.74 | 187,535 | +1.17(+0.85%) |
Mar 29, 2019 | 137.49 | 137.65 | 136.80 | 137.57 | 185,572 | +0.96(+0.70%) |
Mar 28, 2019 | 136.61 | 137.05 | 135.17 | 136.61 | 158,149 | -0.12(-0.09%) |
Mar 27, 2019 | 137.81 | 138.57 | 136.67 | 136.73 | 187,929 | -1.20(-0.87%) |
Mar 26, 2019 | 138.82 | 139.05 | 137.35 | 137.93 | 264,270 | -0.21(-0.15%) |
Mar 25, 2019 | 137.53 | 138.41 | 137.25 | 138.14 | 155,990 | +0.76(+0.55%) |
Mar 22, 2019 | 137.40 | 138.55 | 137.19 | 137.38 | 143,430 | -0.58(-0.42%) |
Mar 21, 2019 | 135.45 | 138.48 | 135.45 | 137.96 | 245,613 | +1.61(+1.18%) |
Mar 20, 2019 | 138.73 | 138.73 | 136.01 | 136.35 | 198,490 | -2.41(-1.73%) |
Mar 19, 2019 | 140.58 | 140.58 | 138.32 | 138.76 | 165,525 | -1.24(-0.88%) |
Mar 18, 2019 | 140.67 | 141.19 | 139.44 | 139.99 | 227,363 | -0.57(-0.40%) |
Mar 15, 2019 | 140.24 | 141.85 | 139.88 | 140.56 | 791,213 | +0.32(+0.23%) |
Mar 14, 2019 | 139.14 | 140.50 | 138.68 | 140.24 | 230,373 | +1.27(+0.91%) |
Mar 13, 2019 | 138.59 | 140.63 | 138.54 | 138.98 | 332,132 | +0.68(+0.49%) |
Mar 12, 2019 | 138.45 | 139.29 | 137.72 | 138.30 | 167,610 | -0.17(-0.12%) |
Mar 11, 2019 | 136.85 | 138.60 | 136.47 | 138.47 | 202,095 | +2.02(+1.48%) |
Mar 08, 2019 | 135.04 | 136.88 | 135.04 | 136.45 | 154,640 | +0.54(+0.39%) |
Mar 07, 2019 | 137.97 | 138.56 | 135.82 | 135.91 | 174,259 | -2.49(-1.80%) |
Mar 06, 2019 | 139.12 | 139.80 | 138.18 | 138.40 | 149,329 | -0.74(-0.53%) |
Mar 05, 2019 | 138.53 | 140.24 | 138.14 | 139.14 | 258,559 | +0.53(+0.38%) |
Mar 04, 2019 | 139.75 | 140.93 | 137.36 | 138.61 | 221,193 | -1.12(-0.80%) |
Mar 01, 2019 | 141.41 | 141.41 | 138.84 | 139.73 | 195,627 | -0.91(-0.65%) |
Feb 28, 2019 | 139.67 | 141.21 | 139.14 | 140.64 | 293,017 | +1.06(+0.76%) |
Feb 27, 2019 | 138.73 | 139.90 | 138.58 | 139.58 | 211,272 | +0.26(+0.19%) |
Feb 26, 2019 | 139.18 | 140.09 | 138.96 | 139.32 | 179,766 | -0.09(-0.06%) |
Feb 25, 2019 | 138.90 | 139.98 | 137.93 | 139.41 | 240,333 | +0.65(+0.47%) |
Feb 22, 2019 | 139.14 | 139.80 | 137.77 | 138.76 | 193,849 | +0.09(+0.06%) |
Feb 21, 2019 | 138.93 | 140.00 | 138.33 | 138.67 | 180,761 | -0.15(-0.11%) |
Feb 20, 2019 | 138.13 | 139.44 | 137.81 | 138.82 | 203,886 | +0.97(+0.70%) |
Feb 19, 2019 | 135.98 | 138.23 | 135.90 | 137.86 | 277,809 | +1.88(+1.39%) |
Feb 15, 2019 | 137.40 | 137.73 | 135.56 | 135.97 | 561,474 | -0.37(-0.27%) |
Feb 14, 2019 | 137.05 | 138.08 | 136.21 | 136.35 | 309,802 | -1.18(-0.86%) |
Feb 13, 2019 | 137.58 | 138.64 | 136.61 | 137.52 | 314,756 | +0.42(+0.31%) |
Feb 12, 2019 | 138.48 | 138.49 | 136.33 | 137.10 | 270,782 | -0.05(-0.03%) |
Feb 11, 2019 | 137.25 | 137.54 | 135.69 | 137.15 | 269,408 | +0.94(+0.69%) |
Feb 08, 2019 | 136.05 | 136.59 | 134.60 | 136.21 | 213,611 | -0.22(-0.16%) |
Feb 07, 2019 | 134.91 | 136.53 | 134.58 | 136.43 | 346,918 | +0.98(+0.73%) |
Feb 06, 2019 | 135.33 | 135.66 | 134.36 | 135.45 | 213,848 | +0.10(+0.07%) |
Feb 05, 2019 | 133.42 | 135.54 | 133.17 | 135.35 | 273,209 | +1.96(+1.47%) |
Feb 04, 2019 | 132.43 | 133.45 | 131.51 | 133.39 | 301,001 | +0.87(+0.66%) |
Feb 01, 2019 | 132.48 | 133.11 | 131.68 | 132.52 | 261,498 | +0.51(+0.38%) |
Jan 31, 2019 | 132.43 | 132.70 | 129.68 | 132.01 | 645,454 | -0.51(-0.38%) |
Jan 30, 2019 | 129.59 | 133.83 | 129.23 | 132.52 | 622,248 | +4.84(+3.79%) |
Jan 29, 2019 | 127.77 | 128.91 | 127.53 | 127.68 | 225,731 | +0.09(+0.07%) |
Jan 28, 2019 | 126.72 | 128.16 | 126.72 | 127.59 | 164,202 | +0.34(+0.27%) |
Jan 25, 2019 | 127.81 | 128.14 | 126.46 | 127.25 | 228,458 | -0.31(-0.24%) |
Jan 24, 2019 | 126.92 | 128.03 | 126.65 | 127.56 | 202,484 | +0.61(+0.48%) |
Jan 23, 2019 | 127.20 | 127.76 | 126.50 | 126.94 | 275,801 | +0.14(+0.11%) |
Jan 22, 2019 | 127.16 | 127.49 | 126.48 | 126.80 | 259,573 | -0.35(-0.28%) |
Jan 18, 2019 | 127.60 | 127.60 | 126.58 | 127.16 | 162,064 | +0.19(+0.15%) |
Jan 17, 2019 | 125.48 | 127.03 | 125.48 | 126.96 | 270,819 | +1.19(+0.95%) |
Jan 16, 2019 | 125.31 | 127.20 | 125.22 | 125.77 | 228,969 | -1.59(-1.25%) |
Jan 15, 2019 | 126.13 | 127.36 | 125.53 | 127.36 | 122,746 | +1.35(+1.07%) |
Jan 14, 2019 | 125.90 | 127.09 | 125.63 | 126.01 | 148,486 | +0.03(+0.02%) |
Jan 11, 2019 | 126.38 | 126.86 | 124.86 | 125.98 | 207,442 | -0.50(-0.39%) |
Jan 10, 2019 | 123.86 | 126.58 | 123.42 | 126.48 | 274,479 | +2.30(+1.86%) |
Jan 09, 2019 | 122.55 | 125.10 | 121.94 | 124.17 | 358,013 | +0.33(+0.26%) |
Jan 08, 2019 | 124.57 | 125.07 | 122.04 | 123.85 | 270,371 | +0.20(+0.16%) |
Jan 07, 2019 | 125.12 | 125.60 | 123.50 | 123.64 | 220,284 | -1.94(-1.55%) |
Jan 04, 2019 | 123.38 | 126.19 | 123.38 | 125.59 | 349,536 | +2.87(+2.34%) |
Jan 03, 2019 | 123.89 | 124.67 | 121.67 | 122.72 | 245,335 | -1.99(-1.59%) |