Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 171.23 | 173.43 | 164.07 | 171.19 | 315,900 | -5.81(-3.28%) |
Feb 27, 2020 | 173.63 | 180.90 | 173.17 | 177.00 | 189,250 | +0.00(+0.00%) |
Feb 26, 2020 | 178.10 | 179.26 | 176.04 | 177.00 | 124,175 | +0.00(+0.00%) |
Feb 25, 2020 | 177.20 | 178.58 | 173.41 | 177.00 | 161,859 | +0.00(+0.00%) |
Feb 24, 2020 | 172.31 | 177.58 | 172.31 | 177.00 | 75,689 | -2.11(-1.18%) |
Feb 21, 2020 | 181.31 | 181.31 | 178.77 | 179.11 | 42,800 | -2.26(-1.25%) |
Feb 20, 2020 | 174.89 | 181.72 | 174.89 | 181.37 | 54,507 | +5.68(+3.23%) |
Feb 19, 2020 | 178.28 | 179.40 | 175.38 | 175.69 | 68,288 | -2.03(-1.14%) |
Feb 18, 2020 | 177.89 | 179.80 | 177.60 | 177.72 | 56,327 | -1.08(-0.60%) |
Feb 14, 2020 | 180.68 | 182.59 | 178.73 | 178.80 | 80,800 | -1.63(-0.90%) |
Feb 13, 2020 | 181.01 | 183.25 | 179.35 | 180.43 | 87,552 | -1.54(-0.85%) |
Feb 12, 2020 | 182.49 | 185.06 | 180.97 | 181.97 | 73,675 | +0.85(+0.47%) |
Feb 11, 2020 | 180.22 | 183.10 | 180.11 | 181.12 | 76,143 | +1.82(+1.02%) |
Feb 10, 2020 | 180.00 | 182.14 | 178.02 | 179.30 | 83,304 | -0.67(-0.37%) |
Feb 07, 2020 | 179.73 | 181.86 | 178.27 | 179.97 | 58,700 | -1.42(-0.78%) |
Feb 06, 2020 | 177.20 | 182.25 | 175.96 | 181.39 | 97,299 | +2.53(+1.41%) |
Feb 05, 2020 | 175.81 | 180.90 | 175.48 | 178.86 | 137,784 | +5.28(+3.04%) |
Feb 04, 2020 | 156.76 | 174.25 | 154.00 | 173.58 | 149,503 | +19.99(+13.02%) |
Feb 03, 2020 | 156.39 | 158.24 | 152.81 | 153.59 | 105,437 | -1.92(-1.23%) |
Jan 31, 2020 | 162.28 | 162.59 | 154.87 | 155.51 | 72,300 | -7.47(-4.58%) |
Jan 30, 2020 | 161.63 | 164.42 | 161.63 | 162.98 | 58,956 | +0.01(+0.01%) |
Jan 29, 2020 | 164.24 | 165.58 | 162.71 | 162.97 | 51,267 | -1.07(-0.65%) |
Jan 28, 2020 | 162.52 | 164.50 | 160.87 | 164.04 | 65,649 | +2.51(+1.55%) |
Jan 27, 2020 | 159.68 | 162.86 | 157.74 | 161.53 | 119,803 | -1.05(-0.65%) |
Jan 24, 2020 | 166.57 | 166.57 | 162.05 | 162.58 | 118,600 | -3.94(-2.37%) |
Jan 23, 2020 | 170.19 | 170.19 | 166.32 | 166.52 | 108,485 | -4.37(-2.56%) |
Jan 22, 2020 | 173.38 | 174.51 | 170.50 | 170.89 | 96,827 | -1.69(-0.98%) |
Jan 21, 2020 | 173.49 | 175.39 | 172.11 | 172.58 | 66,609 | -1.77(-1.02%) |
Jan 17, 2020 | 176.39 | 176.43 | 174.21 | 174.35 | 63,300 | -0.79(-0.45%) |
Jan 16, 2020 | 171.95 | 175.28 | 171.88 | 175.14 | 68,858 | +4.15(+2.43%) |
Jan 15, 2020 | 170.11 | 172.82 | 170.09 | 170.99 | 69,816 | +0.43(+0.25%) |
Jan 14, 2020 | 168.08 | 172.59 | 168.02 | 170.56 | 109,864 | +1.93(+1.14%) |
Jan 13, 2020 | 164.39 | 168.65 | 164.39 | 168.63 | 69,031 | +4.02(+2.44%) |
Jan 10, 2020 | 166.21 | 166.67 | 163.88 | 164.61 | 56,000 | -1.52(-0.91%) |
Jan 09, 2020 | 167.62 | 168.46 | 165.51 | 166.13 | 125,303 | -1.01(-0.60%) |
Jan 08, 2020 | 165.69 | 168.38 | 165.06 | 167.14 | 121,860 | +1.61(+0.97%) |
Jan 07, 2020 | 162.81 | 165.56 | 161.44 | 165.53 | 86,896 | +2.34(+1.43%) |
Jan 06, 2020 | 161.79 | 163.37 | 159.37 | 163.19 | 104,809 | +0.90(+0.55%) |
Jan 03, 2020 | 159.03 | 162.65 | 158.77 | 162.29 | 116,500 | +1.72(+1.07%) |
Jan 02, 2020 | 159.55 | 160.75 | 157.14 | 160.57 | 112,077 | +2.23(+1.41%) |
Dec 31, 2019 | 157.70 | 159.89 | 156.57 | 158.34 | 89,600 | +0.68(+0.43%) |
Dec 30, 2019 | 159.11 | 159.23 | 157.03 | 157.66 | 61,294 | -1.33(-0.84%) |
Dec 27, 2019 | 159.50 | 159.50 | 157.80 | 158.99 | 54,400 | -0.13(-0.08%) |
Dec 26, 2019 | 158.94 | 159.12 | 156.91 | 159.12 | 32,193 | +0.24(+0.15%) |
Dec 24, 2019 | 159.36 | 159.98 | 158.67 | 158.88 | 17,900 | +0.03(+0.02%) |
Dec 23, 2019 | 157.60 | 159.32 | 156.62 | 158.85 | 91,160 | +1.50(+0.95%) |
Dec 20, 2019 | 157.89 | 159.27 | 156.82 | 157.35 | 130,500 | -0.45(-0.29%) |
Dec 19, 2019 | 159.50 | 160.00 | 157.53 | 157.80 | 87,261 | -1.68(-1.05%) |
Dec 18, 2019 | 156.54 | 160.87 | 155.20 | 159.48 | 90,580 | +3.23(+2.07%) |
Dec 17, 2019 | 164.05 | 164.12 | 155.45 | 156.25 | 169,037 | -7.35(-4.49%) |
Dec 16, 2019 | 171.98 | 171.98 | 163.26 | 163.60 | 104,768 | -6.68(-3.92%) |
Dec 13, 2019 | 173.44 | 174.03 | 169.84 | 170.28 | 106,200 | -3.89(-2.23%) |
Dec 12, 2019 | 168.45 | 174.94 | 168.25 | 174.17 | 101,426 | +4.88(+2.88%) |
Dec 11, 2019 | 163.40 | 169.52 | 162.93 | 169.29 | 67,046 | +6.43(+3.95%) |
Dec 10, 2019 | 164.75 | 165.09 | 162.59 | 162.86 | 72,865 | -1.83(-1.11%) |
Dec 09, 2019 | 164.72 | 165.70 | 163.26 | 164.69 | 53,156 | -0.56(-0.34%) |
Dec 06, 2019 | 164.72 | 167.35 | 164.72 | 165.25 | 73,300 | +1.29(+0.79%) |
Dec 05, 2019 | 161.92 | 164.35 | 161.92 | 163.96 | 43,456 | +2.12(+1.31%) |
Dec 04, 2019 | 162.79 | 164.62 | 161.18 | 161.84 | 54,671 | -0.17(-0.10%) |
Dec 03, 2019 | 160.68 | 162.82 | 159.76 | 162.01 | 53,871 | -0.55(-0.34%) |
Dec 02, 2019 | 165.87 | 166.75 | 161.50 | 162.56 | 57,913 | -3.32(-2.00%) |
Nov 29, 2019 | 166.00 | 166.84 | 165.15 | 165.88 | 25,100 | -0.77(-0.46%) |
Nov 27, 2019 | 166.21 | 167.42 | 164.62 | 166.65 | 58,400 | +0.42(+0.25%) |
Nov 26, 2019 | 165.39 | 166.81 | 164.17 | 166.23 | 59,840 | +0.42(+0.25%) |
Nov 25, 2019 | 162.59 | 166.25 | 162.59 | 165.81 | 76,286 | +3.92(+2.42%) |
Nov 22, 2019 | 158.42 | 162.23 | 157.17 | 161.89 | 76,300 | +3.94(+2.49%) |
Nov 21, 2019 | 156.24 | 158.13 | 153.90 | 157.95 | 80,827 | +2.50(+1.61%) |
Nov 20, 2019 | 160.62 | 161.90 | 154.60 | 155.45 | 129,986 | -5.66(-3.51%) |
Nov 19, 2019 | 160.98 | 162.43 | 160.04 | 161.11 | 77,858 | +0.87(+0.54%) |
Nov 18, 2019 | 161.65 | 164.50 | 158.57 | 160.24 | 78,011 | -2.59(-1.59%) |
Nov 15, 2019 | 162.08 | 163.81 | 161.76 | 162.83 | 74,000 | +2.14(+1.33%) |
Nov 14, 2019 | 159.62 | 163.53 | 159.62 | 160.69 | 60,998 | -4.57(-2.77%) |
Nov 13, 2019 | 165.21 | 165.97 | 163.91 | 165.26 | 52,664 | -0.97(-0.58%) |
Nov 12, 2019 | 166.83 | 167.44 | 165.51 | 166.23 | 38,056 | -0.14(-0.08%) |
Nov 11, 2019 | 166.26 | 166.86 | 164.84 | 166.37 | 66,528 | -0.94(-0.56%) |
Nov 08, 2019 | 167.34 | 168.15 | 164.45 | 167.31 | 55,900 | -0.13(-0.08%) |
Nov 07, 2019 | 167.02 | 168.03 | 166.50 | 167.44 | 69,525 | +1.78(+1.07%) |
Nov 06, 2019 | 163.41 | 166.75 | 163.12 | 165.66 | 71,274 | +2.39(+1.46%) |
Nov 05, 2019 | 164.05 | 165.71 | 163.24 | 163.27 | 85,739 | -0.64(-0.39%) |
Nov 04, 2019 | 163.51 | 164.45 | 161.78 | 163.91 | 73,695 | +0.98(+0.60%) |
Nov 01, 2019 | 163.65 | 168.19 | 159.77 | 162.93 | 115,900 | +2.49(+1.55%) |
Oct 31, 2019 | 162.18 | 162.18 | 158.53 | 160.44 | 86,864 | -2.05(-1.26%) |
Oct 30, 2019 | 163.19 | 163.19 | 160.74 | 162.49 | 78,986 | -0.91(-0.56%) |
Oct 29, 2019 | 161.85 | 163.71 | 161.58 | 163.40 | 67,106 | +1.04(+0.64%) |
Oct 28, 2019 | 161.07 | 162.59 | 160.53 | 162.36 | 91,861 | +2.31(+1.44%) |
Oct 25, 2019 | 159.09 | 161.43 | 157.69 | 160.05 | 85,500 | +0.78(+0.49%) |
Oct 24, 2019 | 158.97 | 159.42 | 154.49 | 159.27 | 76,797 | +1.10(+0.70%) |
Oct 23, 2019 | 160.32 | 160.94 | 157.82 | 158.17 | 103,734 | -2.63(-1.64%) |
Oct 22, 2019 | 162.94 | 164.54 | 160.37 | 160.80 | 76,286 | -2.67(-1.63%) |
Oct 21, 2019 | 163.82 | 164.51 | 162.25 | 163.47 | 79,264 | +0.60(+0.37%) |
Oct 18, 2019 | 163.32 | 164.18 | 162.21 | 162.87 | 87,400 | -1.46(-0.89%) |
Oct 17, 2019 | 161.60 | 164.70 | 160.26 | 164.33 | 100,060 | +3.46(+2.15%) |
Oct 16, 2019 | 160.95 | 163.32 | 159.83 | 160.87 | 106,184 | -0.84(-0.52%) |
Oct 15, 2019 | 159.79 | 163.40 | 159.06 | 161.71 | 69,550 | +2.21(+1.39%) |
Oct 14, 2019 | 159.00 | 160.24 | 157.84 | 159.50 | 73,322 | -0.29(-0.18%) |
Oct 11, 2019 | 156.73 | 161.85 | 154.25 | 159.79 | 78,200 | +3.57(+2.29%) |
Oct 10, 2019 | 156.03 | 157.86 | 154.89 | 156.22 | 57,599 | +0.52(+0.33%) |
Oct 09, 2019 | 154.76 | 161.56 | 153.69 | 155.70 | 65,993 | +2.68(+1.75%) |
Oct 08, 2019 | 156.46 | 157.17 | 152.55 | 153.02 | 46,390 | -4.60(-2.92%) |
Oct 07, 2019 | 156.65 | 158.55 | 154.89 | 157.62 | 107,752 | +0.30(+0.19%) |
Oct 04, 2019 | 156.30 | 157.58 | 155.63 | 157.32 | 69,100 | +1.41(+0.90%) |
Oct 03, 2019 | 156.97 | 158.22 | 153.58 | 155.91 | 70,972 | -1.75(-1.11%) |
Oct 02, 2019 | 157.46 | 158.66 | 153.99 | 157.66 | 81,093 | -0.77(-0.49%) |
Oct 01, 2019 | 166.65 | 167.77 | 158.05 | 158.43 | 90,043 | -7.48(-4.51%) |
Sep 30, 2019 | 165.05 | 167.25 | 165.05 | 165.91 | 108,508 | +1.04(+0.63%) |
Sep 27, 2019 | 165.11 | 166.88 | 162.51 | 164.87 | 86,500 | +0.76(+0.46%) |
Sep 26, 2019 | 169.54 | 170.65 | 163.79 | 164.11 | 89,045 | -5.74(-3.38%) |
Sep 25, 2019 | 165.50 | 170.62 | 162.34 | 169.85 | 101,496 | +4.75(+2.88%) |
Sep 24, 2019 | 168.35 | 168.41 | 163.32 | 165.10 | 181,949 | -2.90(-1.73%) |
Sep 23, 2019 | 166.08 | 168.56 | 165.58 | 168.00 | 113,000 | +1.18(+0.71%) |
Sep 20, 2019 | 162.43 | 167.29 | 162.11 | 166.82 | 264,600 | +4.13(+2.54%) |
Sep 19, 2019 | 165.55 | 165.89 | 162.13 | 162.69 | 100,547 | -2.52(-1.53%) |
Sep 18, 2019 | 164.63 | 165.51 | 163.40 | 165.21 | 158,577 | +0.82(+0.50%) |
Sep 17, 2019 | 166.43 | 166.97 | 163.71 | 164.39 | 72,133 | -2.53(-1.52%) |
Sep 16, 2019 | 167.00 | 170.14 | 165.35 | 166.92 | 116,645 | -0.53(-0.32%) |
Sep 13, 2019 | 163.20 | 168.26 | 161.60 | 167.45 | 111,300 | +5.33(+3.29%) |
Sep 12, 2019 | 159.38 | 162.58 | 154.83 | 162.12 | 131,911 | +3.12(+1.96%) |
Sep 11, 2019 | 159.69 | 159.69 | 157.59 | 159.00 | 139,879 | +0.00(+0.00%) |
Sep 10, 2019 | 159.08 | 160.67 | 156.78 | 159.00 | 81,040 | -0.43(-0.27%) |
Sep 09, 2019 | 160.00 | 160.59 | 158.18 | 159.43 | 79,419 | -0.09(-0.06%) |
Sep 06, 2019 | 160.44 | 161.00 | 159.38 | 159.52 | 86,900 | -1.12(-0.70%) |
Sep 05, 2019 | 158.57 | 162.60 | 157.44 | 160.64 | 113,023 | +3.98(+2.54%) |
Sep 04, 2019 | 157.99 | 157.99 | 156.08 | 156.66 | 95,403 | +0.29(+0.19%) |
Sep 03, 2019 | 158.36 | 158.36 | 153.25 | 156.37 | 118,065 | -3.16(-1.98%) |
Aug 30, 2019 | 160.00 | 160.50 | 158.41 | 159.53 | 55,100 | -0.21(-0.13%) |
Aug 29, 2019 | 157.67 | 160.33 | 157.45 | 159.74 | 81,994 | +3.74(+2.40%) |
Aug 28, 2019 | 153.00 | 156.79 | 152.31 | 156.00 | 63,806 | +2.33(+1.52%) |
Aug 27, 2019 | 151.92 | 154.59 | 150.23 | 153.67 | 102,784 | +2.88(+1.91%) |
Aug 26, 2019 | 150.96 | 153.27 | 149.98 | 150.79 | 83,604 | -0.26(-0.17%) |
Aug 23, 2019 | 158.35 | 159.55 | 150.41 | 151.05 | 79,000 | -7.80(-4.91%) |
Aug 22, 2019 | 158.23 | 159.81 | 157.10 | 158.85 | 107,314 | +1.09(+0.69%) |
Aug 21, 2019 | 159.37 | 159.50 | 157.31 | 157.76 | 71,887 | +0.00(+0.00%) |
Aug 20, 2019 | 157.80 | 159.30 | 156.11 | 157.76 | 72,398 | -0.72(-0.45%) |
Aug 19, 2019 | 161.88 | 162.44 | 158.03 | 158.48 | 65,598 | -1.48(-0.93%) |
Aug 16, 2019 | 158.21 | 160.57 | 158.21 | 159.96 | 49,700 | +2.87(+1.83%) |
Aug 15, 2019 | 156.95 | 157.51 | 154.02 | 157.09 | 70,455 | +0.94(+0.60%) |
Aug 14, 2019 | 158.88 | 159.92 | 156.14 | 156.15 | 57,326 | -5.77(-3.56%) |
Aug 13, 2019 | 158.29 | 162.55 | 158.29 | 161.92 | 49,961 | +3.38(+2.13%) |
Aug 12, 2019 | 159.53 | 160.67 | 158.54 | 158.54 | 38,368 | -1.97(-1.23%) |
Aug 09, 2019 | 162.41 | 162.52 | 159.78 | 160.51 | 59,000 | -2.29(-1.41%) |
Aug 08, 2019 | 159.86 | 163.37 | 158.26 | 162.80 | 64,258 | +3.66(+2.30%) |
Aug 07, 2019 | 156.11 | 160.36 | 155.22 | 159.14 | 89,745 | +1.66(+1.05%) |
Aug 06, 2019 | 157.66 | 160.86 | 154.99 | 157.48 | 93,219 | +0.61(+0.39%) |
Aug 05, 2019 | 159.00 | 162.70 | 155.44 | 156.87 | 128,318 | -5.07(-3.13%) |
Aug 02, 2019 | 159.53 | 163.20 | 158.72 | 161.94 | 102,800 | +1.46(+0.91%) |
Aug 01, 2019 | 159.98 | 166.88 | 155.90 | 160.48 | 136,404 | -2.21(-1.36%) |
Jul 31, 2019 | 164.82 | 167.55 | 161.90 | 162.69 | 129,460 | -2.10(-1.27%) |
Jul 30, 2019 | 161.56 | 164.91 | 161.14 | 164.79 | 94,715 | +2.71(+1.67%) |
Jul 29, 2019 | 163.94 | 164.46 | 161.90 | 162.08 | 67,714 | -2.34(-1.42%) |
Jul 26, 2019 | 162.20 | 164.87 | 161.35 | 164.42 | 47,700 | +2.51(+1.55%) |
Jul 25, 2019 | 164.44 | 164.44 | 161.69 | 161.91 | 77,380 | -2.26(-1.38%) |
Jul 24, 2019 | 163.53 | 165.67 | 162.74 | 164.17 | 128,999 | -0.35(-0.21%) |
Jul 23, 2019 | 161.60 | 165.09 | 161.60 | 164.52 | 77,457 | +3.36(+2.08%) |
Jul 22, 2019 | 161.26 | 162.88 | 160.56 | 161.16 | 69,136 | -0.47(-0.29%) |
Jul 19, 2019 | 161.48 | 164.39 | 161.22 | 161.63 | 71,000 | -0.20(-0.12%) |
Jul 18, 2019 | 160.16 | 162.44 | 159.37 | 161.83 | 63,696 | +1.31(+0.82%) |
Jul 17, 2019 | 163.91 | 163.91 | 160.38 | 160.52 | 62,712 | -3.82(-2.32%) |
Jul 16, 2019 | 163.23 | 165.62 | 163.23 | 164.34 | 93,513 | +1.38(+0.85%) |
Jul 15, 2019 | 164.22 | 164.22 | 161.54 | 162.96 | 86,822 | -1.20(-0.73%) |
Jul 12, 2019 | 163.01 | 165.43 | 163.01 | 164.16 | 77,700 | +1.58(+0.97%) |
Jul 11, 2019 | 163.05 | 163.45 | 161.40 | 162.58 | 100,820 | -0.10(-0.06%) |
Jul 10, 2019 | 163.40 | 163.92 | 161.13 | 162.68 | 65,261 | -0.13(-0.08%) |
Jul 09, 2019 | 161.70 | 162.97 | 160.61 | 162.81 | 91,215 | -0.14(-0.09%) |
Jul 08, 2019 | 165.16 | 166.01 | 161.90 | 162.95 | 103,822 | -3.06(-1.84%) |
Jul 05, 2019 | 166.16 | 167.08 | 164.98 | 166.01 | 91,400 | -1.52(-0.91%) |
Jul 03, 2019 | 168.45 | 169.88 | 166.94 | 167.53 | 77,900 | -0.54(-0.32%) |
Jul 02, 2019 | 169.12 | 169.12 | 166.36 | 168.07 | 119,026 | -0.98(-0.58%) |
Jul 01, 2019 | 169.14 | 171.54 | 166.37 | 169.05 | 127,531 | +2.24(+1.34%) |
Jun 28, 2019 | 163.75 | 167.47 | 163.70 | 166.81 | 239,800 | +3.37(+2.06%) |
Jun 27, 2019 | 160.71 | 163.73 | 159.97 | 163.44 | 113,160 | +2.65(+1.65%) |
Jun 26, 2019 | 163.91 | 164.07 | 160.76 | 160.79 | 114,250 | -2.77(-1.69%) |
Jun 25, 2019 | 161.97 | 164.54 | 160.77 | 163.56 | 165,934 | +1.72(+1.06%) |
Jun 24, 2019 | 162.00 | 162.54 | 161.01 | 161.84 | 160,048 | -0.01(-0.01%) |
Jun 21, 2019 | 159.65 | 162.41 | 159.15 | 161.85 | 197,700 | +1.28(+0.80%) |
Jun 20, 2019 | 156.12 | 161.53 | 154.90 | 160.57 | 161,155 | +6.19(+4.01%) |
Jun 19, 2019 | 151.97 | 154.51 | 151.15 | 154.38 | 73,444 | +2.05(+1.35%) |
Jun 18, 2019 | 151.14 | 153.03 | 150.52 | 152.33 | 87,643 | +2.48(+1.65%) |
Jun 17, 2019 | 150.88 | 151.59 | 149.35 | 149.85 | 80,652 | -0.73(-0.48%) |
Jun 14, 2019 | 153.85 | 154.40 | 150.33 | 150.58 | 63,000 | -3.35(-2.18%) |
Jun 13, 2019 | 153.39 | 154.89 | 152.22 | 153.93 | 99,228 | +1.26(+0.83%) |
Jun 12, 2019 | 149.24 | 153.89 | 148.50 | 152.67 | 120,905 | +3.41(+2.28%) |
Jun 11, 2019 | 150.18 | 151.23 | 147.93 | 149.26 | 86,925 | +0.27(+0.18%) |
Jun 10, 2019 | 150.09 | 153.19 | 148.64 | 148.99 | 78,698 | -0.24(-0.16%) |
Jun 07, 2019 | 150.86 | 151.85 | 149.02 | 149.23 | 75,300 | -1.15(-0.76%) |
Jun 06, 2019 | 148.90 | 151.47 | 147.80 | 150.38 | 110,771 | +1.08(+0.72%) |
Jun 05, 2019 | 149.13 | 149.83 | 147.32 | 149.30 | 85,421 | +0.55(+0.37%) |
Jun 04, 2019 | 144.71 | 148.88 | 144.71 | 148.75 | 129,906 | +4.83(+3.36%) |
Jun 03, 2019 | 142.66 | 144.79 | 142.04 | 143.92 | 130,021 | +1.62(+1.14%) |
May 31, 2019 | 141.69 | 142.90 | 140.75 | 142.30 | 93,400 | -0.57(-0.40%) |
May 30, 2019 | 143.90 | 144.97 | 142.06 | 142.87 | 105,974 | -0.44(-0.31%) |
May 29, 2019 | 145.39 | 145.50 | 142.46 | 143.31 | 117,326 | -3.18(-2.17%) |
May 28, 2019 | 147.79 | 149.80 | 146.34 | 146.49 | 131,191 | -0.76(-0.52%) |
May 24, 2019 | 146.67 | 147.30 | 142.76 | 147.25 | 143,300 | +6.87(+4.89%) |
May 23, 2019 | 141.99 | 141.99 | 134.50 | 140.38 | 195,730 | +1.44(+1.04%) |
May 22, 2019 | 138.06 | 139.47 | 136.61 | 138.94 | 120,839 | +0.36(+0.26%) |
May 21, 2019 | 136.44 | 138.88 | 136.39 | 138.58 | 100,390 | +2.67(+1.96%) |
May 20, 2019 | 134.91 | 136.56 | 134.32 | 135.91 | 83,738 | +0.02(+0.01%) |
May 17, 2019 | 137.03 | 139.08 | 135.84 | 135.89 | 91,900 | -2.49(-1.80%) |
May 16, 2019 | 137.14 | 141.22 | 137.06 | 138.38 | 67,362 | +1.58(+1.15%) |
May 15, 2019 | 134.37 | 137.10 | 133.99 | 136.80 | 85,686 | +1.60(+1.18%) |
May 14, 2019 | 134.15 | 137.53 | 133.28 | 135.20 | 87,765 | +1.12(+0.84%) |
May 13, 2019 | 134.85 | 136.11 | 132.33 | 134.08 | 119,941 | -3.34(-2.43%) |
May 10, 2019 | 137.65 | 139.40 | 134.45 | 137.42 | 74,400 | -0.13(-0.09%) |
May 09, 2019 | 136.16 | 138.74 | 134.94 | 137.55 | 49,000 | +0.42(+0.31%) |
May 08, 2019 | 137.64 | 138.60 | 136.88 | 137.13 | 65,251 | -0.15(-0.11%) |
May 07, 2019 | 139.82 | 139.82 | 136.49 | 137.28 | 77,638 | -3.82(-2.71%) |
May 06, 2019 | 140.31 | 141.77 | 140.22 | 141.10 | 110,231 | -1.01(-0.71%) |
May 03, 2019 | 139.50 | 142.19 | 139.13 | 142.11 | 66,700 | +3.53(+2.55%) |
May 02, 2019 | 138.00 | 138.71 | 136.24 | 138.58 | 82,283 | +0.28(+0.20%) |
May 01, 2019 | 138.20 | 140.50 | 137.24 | 138.30 | 94,122 | +0.75(+0.55%) |
Apr 30, 2019 | 137.46 | 138.00 | 135.66 | 137.55 | 101,868 | -0.18(-0.13%) |
Apr 29, 2019 | 134.87 | 138.45 | 134.87 | 137.73 | 92,695 | +2.81(+2.08%) |
Apr 26, 2019 | 132.95 | 135.45 | 131.35 | 134.92 | 70,900 | +1.73(+1.30%) |
Apr 25, 2019 | 133.10 | 133.70 | 131.82 | 133.19 | 136,524 | -0.31(-0.23%) |
Apr 24, 2019 | 132.22 | 134.27 | 132.22 | 133.50 | 84,162 | +1.38(+1.04%) |
Apr 23, 2019 | 130.44 | 133.00 | 129.77 | 132.12 | 101,603 | +1.90(+1.46%) |
Apr 22, 2019 | 130.63 | 130.63 | 129.51 | 130.22 | 66,138 | -0.70(-0.53%) |
Apr 18, 2019 | 129.14 | 131.64 | 128.84 | 130.92 | 104,700 | +1.52(+1.17%) |
Apr 17, 2019 | 130.89 | 131.47 | 128.42 | 129.40 | 163,370 | -1.06(-0.81%) |
Apr 16, 2019 | 130.58 | 130.83 | 129.39 | 130.46 | 107,708 | +0.25(+0.19%) |
Apr 15, 2019 | 129.37 | 131.27 | 129.37 | 130.21 | 74,015 | +0.68(+0.52%) |
Apr 12, 2019 | 130.38 | 131.01 | 129.05 | 129.53 | 68,000 | +0.38(+0.29%) |
Apr 11, 2019 | 128.30 | 129.32 | 127.56 | 129.15 | 74,248 | +1.09(+0.85%) |
Apr 10, 2019 | 125.76 | 128.50 | 125.35 | 128.06 | 97,582 | +1.59(+1.26%) |
Apr 09, 2019 | 129.62 | 129.62 | 125.30 | 126.47 | 99,719 | -3.54(-2.72%) |
Apr 08, 2019 | 132.57 | 132.57 | 128.71 | 130.01 | 120,845 | -3.05(-2.29%) |
Apr 05, 2019 | 132.16 | 133.15 | 131.21 | 133.06 | 95,600 | +1.11(+0.84%) |
Apr 04, 2019 | 132.49 | 134.06 | 131.22 | 131.95 | 98,191 | -0.71(-0.54%) |
Apr 03, 2019 | 130.50 | 134.22 | 130.08 | 132.66 | 134,607 | +3.10(+2.39%) |
Apr 02, 2019 | 128.57 | 130.34 | 127.57 | 129.56 | 277,506 | +1.00(+0.78%) |
Apr 01, 2019 | 128.28 | 130.12 | 127.57 | 128.56 | 126,242 | +1.39(+1.09%) |
Mar 29, 2019 | 127.82 | 128.43 | 126.40 | 127.17 | 287,900 | +0.26(+0.20%) |
Mar 28, 2019 | 126.50 | 128.30 | 125.56 | 126.91 | 122,856 | +0.41(+0.32%) |
Mar 27, 2019 | 128.17 | 128.58 | 125.02 | 126.50 | 85,797 | -1.77(-1.38%) |
Mar 26, 2019 | 127.88 | 129.37 | 126.37 | 128.27 | 134,346 | +1.63(+1.29%) |
Mar 25, 2019 | 126.23 | 128.02 | 125.14 | 126.64 | 122,945 | +0.47(+0.37%) |
Mar 22, 2019 | 132.27 | 132.87 | 125.46 | 126.17 | 146,600 | -6.80(-5.11%) |
Mar 21, 2019 | 132.05 | 134.35 | 131.80 | 132.97 | 127,011 | +0.82(+0.62%) |
Mar 20, 2019 | 132.82 | 133.87 | 130.38 | 132.15 | 114,652 | -0.60(-0.45%) |
Mar 19, 2019 | 135.31 | 135.68 | 132.16 | 132.75 | 80,577 | -1.96(-1.45%) |
Mar 18, 2019 | 131.64 | 135.23 | 131.07 | 134.71 | 211,728 | +3.22(+2.45%) |
Mar 15, 2019 | 134.00 | 135.50 | 131.43 | 131.49 | 459,200 | -1.97(-1.48%) |
Mar 14, 2019 | 134.01 | 135.43 | 132.84 | 133.46 | 100,101 | -0.53(-0.40%) |
Mar 13, 2019 | 132.42 | 135.33 | 131.27 | 133.99 | 146,979 | +2.03(+1.54%) |
Mar 12, 2019 | 134.67 | 135.01 | 131.63 | 131.96 | 138,655 | -2.39(-1.78%) |
Mar 11, 2019 | 135.90 | 136.21 | 130.48 | 134.35 | 188,767 | -1.20(-0.89%) |
Mar 08, 2019 | 133.61 | 136.13 | 132.62 | 135.55 | 43,900 | +0.85(+0.63%) |
Mar 07, 2019 | 137.23 | 138.25 | 134.25 | 134.70 | 71,711 | -2.34(-1.71%) |
Mar 06, 2019 | 139.50 | 140.80 | 136.43 | 137.04 | 82,154 | -2.53(-1.81%) |
Mar 05, 2019 | 140.39 | 144.38 | 138.68 | 139.57 | 70,225 | -0.69(-0.49%) |
Mar 04, 2019 | 142.25 | 143.35 | 139.32 | 140.26 | 82,630 | -1.90(-1.34%) |