Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 128.40 | 130.59 | 121.66 | 124.36 | 13,811,681 | -0.77(-0.61%) |
Feb 27, 2020 | 126.01 | 129.51 | 124.16 | 125.12 | 9,868,848 | +1.00(+0.81%) |
Feb 26, 2020 | 124.63 | 126.50 | 123.40 | 124.12 | 6,183,119 | +1.76(+1.44%) |
Feb 25, 2020 | 127.75 | 127.86 | 121.63 | 122.36 | 6,315,661 | -4.75(-3.74%) |
Feb 24, 2020 | 128.70 | 128.91 | 126.84 | 127.11 | 4,362,579 | -3.65(-2.79%) |
Feb 21, 2020 | 131.93 | 132.15 | 130.09 | 130.76 | 4,243,101 | -1.36(-1.03%) |
Feb 20, 2020 | 132.49 | 134.48 | 132.07 | 132.12 | 3,929,729 | -0.65(-0.49%) |
Feb 19, 2020 | 132.56 | 133.71 | 131.96 | 132.77 | 2,755,979 | +0.38(+0.29%) |
Feb 18, 2020 | 133.62 | 133.76 | 131.69 | 132.39 | 2,974,961 | -1.78(-1.32%) |
Feb 14, 2020 | 133.20 | 134.27 | 132.34 | 134.16 | 2,680,801 | +1.04(+0.78%) |
Feb 13, 2020 | 134.79 | 134.88 | 132.49 | 133.12 | 4,097,035 | -2.14(-1.58%) |
Feb 12, 2020 | 135.63 | 136.29 | 135.07 | 135.26 | 3,309,762 | +1.12(+0.83%) |
Feb 11, 2020 | 132.95 | 134.21 | 132.14 | 134.15 | 2,755,121 | +1.90(+1.44%) |
Feb 10, 2020 | 132.30 | 133.16 | 131.19 | 132.25 | 3,335,189 | +0.06(+0.04%) |
Feb 07, 2020 | 133.29 | 133.71 | 131.82 | 132.19 | 3,313,471 | -2.32(-1.72%) |
Feb 06, 2020 | 135.83 | 136.25 | 134.16 | 134.51 | 4,132,350 | +0.46(+0.34%) |
Feb 05, 2020 | 131.40 | 134.05 | 131.05 | 134.05 | 3,775,455 | +4.20(+3.24%) |
Feb 04, 2020 | 131.94 | 132.09 | 129.65 | 129.85 | 5,283,413 | +0.54(+0.42%) |
Feb 03, 2020 | 132.15 | 132.38 | 129.14 | 129.31 | 4,753,728 | -1.71(-1.30%) |
Jan 31, 2020 | 133.78 | 134.31 | 130.66 | 131.02 | 6,951,363 | -3.18(-2.37%) |
Jan 30, 2020 | 132.95 | 134.31 | 131.10 | 134.20 | 5,274,578 | +0.42(+0.32%) |
Jan 29, 2020 | 137.37 | 137.47 | 133.39 | 133.78 | 6,471,278 | -2.96(-2.16%) |
Jan 28, 2020 | 141.95 | 142.31 | 136.29 | 136.73 | 10,798,880 | -8.30(-5.72%) |
Jan 27, 2020 | 148.53 | 149.13 | 144.96 | 145.03 | 5,278,989 | -2.08(-1.41%) |
Jan 24, 2020 | 147.39 | 148.48 | 146.60 | 147.11 | 3,200,608 | +0.34(+0.23%) |
Jan 23, 2020 | 146.22 | 147.34 | 145.66 | 146.77 | 2,854,791 | -0.24(-0.16%) |
Jan 22, 2020 | 148.24 | 149.11 | 146.89 | 147.01 | 2,930,222 | -1.12(-0.76%) |
Jan 21, 2020 | 150.17 | 150.22 | 147.51 | 148.14 | 4,078,247 | -1.62(-1.08%) |
Jan 17, 2020 | 149.47 | 150.42 | 149.22 | 149.75 | 4,468,621 | +0.28(+0.19%) |
Jan 16, 2020 | 149.20 | 149.63 | 148.38 | 149.47 | 2,602,920 | +1.02(+0.68%) |
Jan 15, 2020 | 149.81 | 150.18 | 147.96 | 148.46 | 3,005,905 | -1.31(-0.88%) |
Jan 14, 2020 | 149.40 | 150.74 | 148.81 | 149.77 | 3,525,433 | +0.37(+0.25%) |
Jan 13, 2020 | 149.42 | 150.48 | 148.94 | 149.40 | 2,531,761 | +0.37(+0.25%) |
Jan 10, 2020 | 149.97 | 150.44 | 148.76 | 149.03 | 2,547,650 | -0.60(-0.40%) |
Jan 09, 2020 | 149.89 | 149.95 | 148.44 | 149.63 | 3,325,713 | +0.47(+0.32%) |
Jan 08, 2020 | 146.99 | 149.88 | 146.70 | 149.16 | 3,340,255 | +2.25(+1.53%) |
Jan 07, 2020 | 147.22 | 147.41 | 146.01 | 146.91 | 2,631,424 | -0.59(-0.40%) |
Jan 06, 2020 | 146.29 | 147.57 | 145.63 | 147.50 | 2,419,506 | +0.14(+0.10%) |
Jan 03, 2020 | 146.18 | 147.53 | 145.03 | 147.36 | 2,987,840 | -1.28(-0.86%) |
Jan 02, 2020 | 146.72 | 148.65 | 146.28 | 148.64 | 4,361,626 | +2.96(+2.03%) |
Dec 31, 2019 | 144.70 | 145.82 | 144.57 | 145.68 | 1,906,075 | +0.49(+0.34%) |
Dec 30, 2019 | 146.38 | 147.78 | 145.00 | 145.20 | 2,076,967 | -1.18(-0.81%) |
Dec 27, 2019 | 145.87 | 146.61 | 145.02 | 146.38 | 1,783,646 | +0.55(+0.38%) |
Dec 26, 2019 | 145.71 | 145.88 | 144.92 | 145.82 | 1,738,012 | -0.07(-0.05%) |
Dec 24, 2019 | 147.21 | 147.54 | 145.37 | 145.90 | 1,525,223 | -1.48(-1.00%) |
Dec 23, 2019 | 145.92 | 147.96 | 145.80 | 147.38 | 5,905,050 | +2.56(+1.77%) |
Dec 20, 2019 | 144.34 | 144.90 | 142.20 | 144.82 | 9,098,786 | +2.66(+1.87%) |
Dec 19, 2019 | 140.07 | 142.51 | 139.68 | 142.16 | 3,339,368 | +2.58(+1.85%) |
Dec 18, 2019 | 140.20 | 140.38 | 138.89 | 139.58 | 2,749,400 | -0.74(-0.53%) |
Dec 17, 2019 | 140.67 | 141.86 | 139.73 | 140.32 | 3,236,505 | -0.68(-0.48%) |
Dec 16, 2019 | 139.51 | 141.07 | 138.89 | 141.00 | 3,532,688 | +1.62(+1.16%) |
Dec 13, 2019 | 140.07 | 141.31 | 138.80 | 139.38 | 2,540,626 | +0.19(+0.14%) |
Dec 12, 2019 | 137.68 | 141.09 | 137.34 | 139.19 | 3,478,418 | -0.15(-0.11%) |
Dec 11, 2019 | 139.04 | 139.43 | 138.18 | 139.34 | 2,251,230 | +0.89(+0.64%) |
Dec 10, 2019 | 139.66 | 139.88 | 137.88 | 138.45 | 3,233,864 | -1.79(-1.28%) |
Dec 09, 2019 | 139.89 | 141.42 | 139.38 | 140.24 | 2,492,485 | -1.36(-0.96%) |
Dec 06, 2019 | 138.11 | 142.03 | 138.11 | 141.60 | 4,699,433 | +5.86(+4.32%) |
Dec 05, 2019 | 138.09 | 138.62 | 134.37 | 135.73 | 4,007,522 | -2.29(-1.66%) |
Dec 04, 2019 | 137.43 | 139.45 | 137.08 | 138.02 | 2,591,365 | +1.63(+1.19%) |
Dec 03, 2019 | 136.94 | 137.57 | 135.76 | 136.39 | 3,302,133 | -2.56(-1.84%) |
Dec 02, 2019 | 140.51 | 141.79 | 138.93 | 138.95 | 2,836,372 | -1.24(-0.88%) |
Nov 29, 2019 | 140.74 | 140.86 | 139.77 | 140.19 | 1,141,344 | -0.69(-0.49%) |
Nov 27, 2019 | 140.38 | 141.51 | 139.98 | 140.89 | 1,612,898 | +1.33(+0.95%) |
Nov 26, 2019 | 140.22 | 140.59 | 139.32 | 139.56 | 3,169,095 | -1.02(-0.73%) |
Nov 25, 2019 | 139.12 | 140.67 | 138.62 | 140.58 | 3,344,534 | +2.18(+1.58%) |
Nov 22, 2019 | 136.67 | 138.53 | 136.25 | 138.40 | 3,957,831 | +2.03(+1.49%) |
Nov 21, 2019 | 137.81 | 137.91 | 135.85 | 136.37 | 4,366,421 | -0.98(-0.72%) |
Nov 20, 2019 | 139.01 | 139.18 | 136.84 | 137.35 | 3,285,073 | -2.38(-1.70%) |
Nov 19, 2019 | 140.59 | 140.59 | 138.79 | 139.73 | 2,188,612 | +0.11(+0.08%) |
Nov 18, 2019 | 139.82 | 140.16 | 138.50 | 139.62 | 2,888,285 | -1.10(-0.78%) |
Nov 15, 2019 | 140.54 | 141.38 | 140.03 | 140.72 | 3,196,682 | +0.78(+0.56%) |
Nov 14, 2019 | 139.16 | 141.08 | 139.12 | 139.94 | 1,971,298 | +0.31(+0.22%) |
Nov 13, 2019 | 139.27 | 140.32 | 138.83 | 139.63 | 2,236,284 | -0.24(-0.17%) |
Nov 12, 2019 | 139.47 | 140.87 | 139.20 | 139.87 | 2,125,877 | +0.60(+0.43%) |
Nov 11, 2019 | 141.22 | 141.22 | 138.89 | 139.27 | 3,254,296 | -2.49(-1.76%) |
Nov 08, 2019 | 142.93 | 143.16 | 140.91 | 141.76 | 1,973,268 | -1.12(-0.78%) |
Nov 07, 2019 | 143.87 | 144.67 | 142.28 | 142.88 | 4,102,590 | +0.43(+0.30%) |
Nov 06, 2019 | 143.20 | 143.27 | 141.11 | 142.45 | 3,678,716 | -1.04(-0.72%) |
Nov 05, 2019 | 143.27 | 143.65 | 142.26 | 143.49 | 2,814,581 | +0.30(+0.21%) |
Nov 04, 2019 | 140.50 | 143.27 | 140.50 | 143.19 | 5,056,805 | +3.94(+2.83%) |
Nov 01, 2019 | 136.67 | 139.30 | 136.49 | 139.25 | 3,013,829 | +4.18(+3.09%) |
Oct 31, 2019 | 137.96 | 138.00 | 133.90 | 135.08 | 3,240,687 | -2.77(-2.01%) |
Oct 30, 2019 | 137.73 | 138.01 | 136.75 | 137.84 | 2,174,260 | -0.36(-0.26%) |
Oct 29, 2019 | 137.56 | 139.14 | 137.14 | 138.20 | 3,260,296 | -0.20(-0.15%) |
Oct 28, 2019 | 136.30 | 138.94 | 136.07 | 138.41 | 3,832,978 | +2.43(+1.79%) |
Oct 25, 2019 | 133.05 | 137.24 | 132.74 | 135.98 | 3,792,266 | +3.44(+2.59%) |
Oct 24, 2019 | 135.22 | 135.29 | 130.69 | 132.54 | 7,279,273 | -5.62(-4.07%) |
Oct 23, 2019 | 137.06 | 138.16 | 136.36 | 138.16 | 3,318,935 | +1.00(+0.73%) |
Oct 22, 2019 | 136.12 | 138.28 | 135.17 | 137.16 | 2,547,391 | +1.31(+0.96%) |
Oct 21, 2019 | 135.47 | 136.03 | 134.89 | 135.85 | 2,457,089 | +2.33(+1.74%) |
Oct 18, 2019 | 133.91 | 134.49 | 133.43 | 133.53 | 3,290,246 | -0.36(-0.27%) |
Oct 17, 2019 | 133.56 | 135.49 | 133.51 | 133.89 | 2,424,236 | +1.11(+0.84%) |
Oct 16, 2019 | 133.53 | 134.43 | 132.73 | 132.78 | 2,384,210 | -0.66(-0.49%) |
Oct 15, 2019 | 130.46 | 134.28 | 130.46 | 133.43 | 3,791,093 | +2.02(+1.54%) |
Oct 14, 2019 | 129.39 | 132.95 | 128.81 | 131.41 | 4,010,140 | +1.97(+1.52%) |
Oct 11, 2019 | 126.19 | 130.66 | 126.17 | 129.44 | 5,724,249 | +4.74(+3.80%) |
Oct 10, 2019 | 123.58 | 125.34 | 123.52 | 124.69 | 3,910,678 | +1.08(+0.87%) |
Oct 09, 2019 | 124.72 | 124.80 | 123.45 | 123.61 | 4,195,526 | +0.20(+0.17%) |
Oct 08, 2019 | 124.71 | 125.10 | 123.28 | 123.41 | 3,446,856 | -2.28(-1.81%) |
Oct 07, 2019 | 126.90 | 127.18 | 125.69 | 125.69 | 3,080,664 | -1.88(-1.48%) |
Oct 04, 2019 | 127.09 | 127.76 | 126.41 | 127.57 | 3,235,402 | +0.48(+0.38%) |
Oct 03, 2019 | 127.01 | 127.27 | 123.47 | 127.09 | 3,773,736 | -0.34(-0.27%) |
Oct 02, 2019 | 128.58 | 128.72 | 126.59 | 127.43 | 3,721,605 | -2.24(-1.72%) |
Oct 01, 2019 | 135.08 | 135.26 | 129.49 | 129.66 | 4,010,380 | -4.93(-3.66%) |
Sep 30, 2019 | 134.70 | 135.55 | 134.22 | 134.59 | 3,144,979 | -0.11(-0.08%) |
Sep 27, 2019 | 134.66 | 135.61 | 133.87 | 134.70 | 3,505,833 | +0.57(+0.43%) |
Sep 26, 2019 | 134.27 | 134.60 | 133.28 | 134.13 | 3,401,152 | -0.14(-0.10%) |
Sep 25, 2019 | 134.89 | 135.07 | 134.00 | 134.27 | 3,405,624 | -0.61(-0.45%) |
Sep 24, 2019 | 136.76 | 137.17 | 134.40 | 134.87 | 3,728,308 | -1.65(-1.21%) |
Sep 23, 2019 | 135.49 | 137.07 | 134.68 | 136.53 | 2,583,310 | +0.00(+0.00%) |
Sep 20, 2019 | 137.07 | 138.50 | 136.30 | 136.53 | 4,535,158 | -0.25(-0.19%) |
Sep 19, 2019 | 137.04 | 138.20 | 136.65 | 136.78 | 1,992,814 | -0.30(-0.22%) |
Sep 18, 2019 | 137.22 | 137.58 | 135.29 | 137.08 | 2,675,677 | -0.52(-0.38%) |
Sep 17, 2019 | 137.34 | 138.01 | 136.31 | 137.60 | 3,348,255 | -1.31(-0.94%) |
Sep 16, 2019 | 140.17 | 140.17 | 137.47 | 138.91 | 3,003,943 | -1.45(-1.03%) |
Sep 13, 2019 | 139.66 | 141.21 | 139.06 | 140.36 | 3,095,301 | +0.70(+0.50%) |
Sep 12, 2019 | 138.87 | 140.69 | 138.04 | 139.65 | 3,506,020 | +2.05(+1.49%) |
Sep 11, 2019 | 139.06 | 139.09 | 135.39 | 137.61 | 4,370,440 | -0.64(-0.46%) |
Sep 10, 2019 | 136.03 | 138.44 | 135.91 | 138.24 | 3,957,841 | +2.39(+1.76%) |
Sep 09, 2019 | 135.08 | 137.42 | 134.83 | 135.85 | 3,775,946 | +1.64(+1.22%) |
Sep 06, 2019 | 134.79 | 134.99 | 133.41 | 134.22 | 2,152,578 | -0.24(-0.18%) |
Sep 05, 2019 | 133.04 | 136.24 | 132.95 | 134.45 | 2,957,719 | +3.41(+2.60%) |
Sep 04, 2019 | 130.85 | 131.51 | 130.16 | 131.05 | 1,857,521 | +1.17(+0.90%) |
Sep 03, 2019 | 132.14 | 132.32 | 128.75 | 129.88 | 2,242,333 | -2.52(-1.90%) |
Aug 30, 2019 | 132.28 | 132.75 | 131.33 | 132.40 | 2,402,611 | +1.11(+0.85%) |
Aug 29, 2019 | 130.42 | 131.83 | 130.21 | 131.29 | 3,872,623 | +2.30(+1.78%) |
Aug 28, 2019 | 126.98 | 129.17 | 126.08 | 128.99 | 2,873,877 | +1.47(+1.16%) |
Aug 27, 2019 | 128.81 | 128.93 | 127.22 | 127.51 | 2,786,323 | -0.30(-0.24%) |
Aug 26, 2019 | 128.54 | 128.91 | 126.96 | 127.81 | 2,706,050 | +0.22(+0.17%) |
Aug 23, 2019 | 131.06 | 131.28 | 127.12 | 127.59 | 5,159,446 | -4.12(-3.13%) |
Aug 22, 2019 | 132.63 | 133.39 | 131.11 | 131.71 | 1,760,835 | -0.22(-0.17%) |
Aug 21, 2019 | 133.19 | 133.98 | 131.85 | 131.93 | 1,983,119 | +0.11(+0.09%) |
Aug 20, 2019 | 133.54 | 133.54 | 131.78 | 131.82 | 2,518,248 | -1.59(-1.19%) |
Aug 19, 2019 | 134.03 | 134.23 | 132.45 | 133.41 | 3,906,225 | +1.19(+0.90%) |
Aug 16, 2019 | 129.22 | 132.56 | 128.90 | 132.22 | 4,252,756 | +3.81(+2.97%) |
Aug 15, 2019 | 129.40 | 130.75 | 127.41 | 128.40 | 5,438,835 | -0.43(-0.34%) |
Aug 14, 2019 | 132.03 | 132.13 | 128.72 | 128.84 | 4,999,417 | -4.92(-3.68%) |
Aug 13, 2019 | 131.88 | 136.20 | 131.55 | 133.76 | 4,002,745 | +2.24(+1.70%) |
Aug 12, 2019 | 132.25 | 133.68 | 131.06 | 131.52 | 1,750,889 | -1.09(-0.83%) |
Aug 09, 2019 | 133.49 | 133.66 | 131.45 | 132.62 | 1,950,030 | -0.61(-0.46%) |
Aug 08, 2019 | 133.35 | 134.26 | 132.68 | 133.23 | 4,018,609 | +0.47(+0.35%) |
Aug 07, 2019 | 131.43 | 133.01 | 128.21 | 132.76 | 7,387,334 | -0.06(-0.04%) |
Aug 06, 2019 | 133.71 | 134.25 | 132.16 | 132.81 | 4,307,820 | -0.81(-0.61%) |
Aug 05, 2019 | 137.06 | 137.12 | 133.39 | 133.62 | 3,567,238 | -4.74(-3.42%) |
Aug 02, 2019 | 140.24 | 140.28 | 137.76 | 138.36 | 2,986,801 | -2.28(-1.62%) |
Aug 01, 2019 | 141.80 | 144.14 | 140.37 | 140.64 | 2,935,237 | -1.10(-0.78%) |
Jul 31, 2019 | 144.12 | 144.43 | 140.67 | 141.75 | 3,716,173 | -2.36(-1.64%) |
Jul 30, 2019 | 142.51 | 144.25 | 141.00 | 144.11 | 2,439,312 | +0.71(+0.49%) |
Jul 29, 2019 | 141.02 | 144.10 | 140.88 | 143.40 | 3,252,815 | +2.25(+1.60%) |
Jul 26, 2019 | 144.52 | 144.72 | 138.38 | 141.15 | 4,950,391 | -3.37(-2.33%) |
Jul 25, 2019 | 151.72 | 152.29 | 143.32 | 144.51 | 9,074,929 | -1.05(-0.72%) |
Jul 24, 2019 | 143.54 | 146.26 | 142.99 | 145.56 | 4,353,881 | +1.54(+1.07%) |
Jul 23, 2019 | 142.78 | 144.42 | 142.50 | 144.02 | 2,909,848 | +2.34(+1.65%) |
Jul 22, 2019 | 140.19 | 142.14 | 139.64 | 141.68 | 2,470,758 | +1.65(+1.18%) |
Jul 19, 2019 | 140.36 | 141.15 | 139.71 | 140.03 | 2,909,761 | -0.37(-0.26%) |
Jul 18, 2019 | 141.50 | 142.09 | 139.86 | 140.40 | 2,740,494 | -1.31(-0.92%) |
Jul 17, 2019 | 143.07 | 143.18 | 141.24 | 141.70 | 3,633,161 | -1.48(-1.03%) |
Jul 16, 2019 | 140.15 | 143.80 | 140.12 | 143.18 | 4,830,437 | +2.96(+2.11%) |
Jul 15, 2019 | 140.66 | 141.36 | 138.90 | 140.22 | 2,696,432 | -0.41(-0.29%) |
Jul 12, 2019 | 138.00 | 140.64 | 137.30 | 140.62 | 3,895,870 | +3.49(+2.54%) |
Jul 11, 2019 | 134.91 | 137.18 | 134.56 | 137.14 | 3,469,676 | +2.71(+2.02%) |
Jul 10, 2019 | 134.82 | 135.74 | 134.32 | 134.43 | 3,280,771 | +0.00(+0.00%) |
Jul 09, 2019 | 135.34 | 135.85 | 133.28 | 134.43 | 5,591,410 | -2.83(-2.06%) |
Jul 08, 2019 | 137.85 | 138.31 | 136.92 | 137.26 | 2,817,077 | -2.28(-1.63%) |
Jul 05, 2019 | 140.35 | 140.58 | 137.69 | 139.54 | 2,145,526 | -2.42(-1.70%) |
Jul 03, 2019 | 141.30 | 142.00 | 140.29 | 141.96 | 1,442,924 | +0.78(+0.55%) |
Jul 02, 2019 | 142.05 | 142.05 | 140.41 | 141.18 | 1,917,336 | -0.40(-0.28%) |
Jul 01, 2019 | 142.34 | 142.60 | 140.77 | 141.57 | 2,598,390 | +0.95(+0.68%) |
Jun 28, 2019 | 139.42 | 141.46 | 139.35 | 140.62 | 4,438,600 | +1.49(+1.07%) |
Jun 27, 2019 | 139.95 | 140.18 | 138.44 | 139.13 | 2,118,321 | -0.31(-0.22%) |
Jun 26, 2019 | 139.82 | 140.54 | 139.31 | 139.44 | 2,233,815 | -0.12(-0.09%) |
Jun 25, 2019 | 140.55 | 140.67 | 138.95 | 139.56 | 3,368,998 | -1.09(-0.78%) |
Jun 24, 2019 | 140.63 | 141.44 | 140.62 | 140.66 | 3,342,791 | +0.02(+0.02%) |
Jun 21, 2019 | 140.96 | 141.62 | 140.05 | 140.63 | 6,016,374 | -0.48(-0.34%) |
Jun 20, 2019 | 140.24 | 141.39 | 139.29 | 141.11 | 3,777,003 | +2.59(+1.87%) |
Jun 19, 2019 | 139.44 | 140.19 | 138.35 | 138.52 | 3,423,579 | -0.90(-0.65%) |
Jun 18, 2019 | 136.17 | 139.76 | 135.94 | 139.43 | 4,465,835 | +4.12(+3.05%) |
Jun 17, 2019 | 135.56 | 135.83 | 135.04 | 135.30 | 2,198,220 | +0.07(+0.05%) |
Jun 14, 2019 | 136.49 | 136.50 | 134.71 | 135.23 | 3,351,661 | -1.75(-1.28%) |
Jun 13, 2019 | 137.40 | 137.84 | 136.19 | 136.98 | 2,639,650 | -0.13(-0.09%) |
Jun 12, 2019 | 137.70 | 138.04 | 136.77 | 137.11 | 2,670,403 | +0.08(+0.06%) |
Jun 11, 2019 | 137.84 | 138.21 | 136.70 | 137.03 | 2,745,367 | +0.50(+0.37%) |
Jun 10, 2019 | 136.38 | 138.09 | 136.19 | 136.53 | 2,781,823 | +1.36(+1.01%) |
Jun 07, 2019 | 134.31 | 135.56 | 133.57 | 135.17 | 2,486,967 | +1.53(+1.15%) |
Jun 06, 2019 | 133.05 | 134.96 | 131.80 | 133.63 | 4,415,100 | +0.71(+0.53%) |
Jun 05, 2019 | 133.97 | 134.53 | 132.14 | 132.93 | 3,897,200 | -0.36(-0.27%) |
Jun 04, 2019 | 131.21 | 133.93 | 131.09 | 133.28 | 4,618,630 | +3.45(+2.65%) |
Jun 03, 2019 | 129.60 | 131.02 | 129.25 | 129.84 | 4,593,457 | +0.24(+0.18%) |
May 31, 2019 | 129.66 | 130.40 | 129.50 | 129.60 | 4,341,222 | -0.67(-0.52%) |
May 30, 2019 | 130.94 | 131.65 | 129.80 | 130.27 | 3,052,571 | -0.66(-0.51%) |
May 29, 2019 | 132.25 | 132.89 | 130.21 | 130.94 | 4,522,647 | -1.58(-1.19%) |
May 28, 2019 | 135.32 | 135.47 | 132.52 | 132.52 | 5,863,348 | -2.22(-1.65%) |
May 24, 2019 | 134.95 | 135.82 | 134.12 | 134.74 | 2,869,207 | +0.18(+0.13%) |
May 23, 2019 | 135.95 | 136.54 | 133.53 | 134.56 | 4,721,198 | -1.97(-1.44%) |
May 22, 2019 | 134.68 | 137.36 | 133.90 | 136.54 | 5,599,204 | +1.96(+1.46%) |
May 21, 2019 | 134.34 | 134.67 | 133.67 | 134.57 | 5,157,439 | +0.84(+0.63%) |
May 20, 2019 | 135.10 | 135.10 | 133.21 | 133.73 | 5,438,644 | -2.28(-1.68%) |
May 17, 2019 | 136.75 | 136.96 | 135.48 | 136.01 | 5,712,427 | -2.19(-1.58%) |
May 16, 2019 | 140.28 | 140.28 | 137.84 | 138.20 | 5,021,074 | -1.86(-1.33%) |
May 15, 2019 | 139.98 | 141.29 | 139.68 | 140.06 | 3,747,559 | -0.88(-0.62%) |
May 14, 2019 | 140.60 | 142.35 | 140.37 | 140.94 | 4,990,128 | +0.92(+0.65%) |
May 13, 2019 | 139.91 | 140.43 | 138.99 | 140.02 | 7,355,606 | -1.44(-1.02%) |
May 10, 2019 | 140.78 | 141.84 | 139.17 | 141.46 | 6,231,207 | +0.47(+0.33%) |
May 09, 2019 | 142.62 | 142.70 | 140.11 | 140.99 | 6,337,978 | -2.66(-1.85%) |
May 08, 2019 | 143.62 | 145.21 | 143.58 | 143.66 | 3,717,637 | -0.43(-0.30%) |
May 07, 2019 | 146.25 | 146.32 | 143.03 | 144.08 | 6,731,817 | -3.15(-2.14%) |
May 06, 2019 | 146.43 | 147.29 | 144.89 | 147.24 | 8,102,132 | -1.75(-1.18%) |
May 03, 2019 | 149.46 | 150.17 | 148.08 | 148.99 | 5,902,261 | +0.38(+0.25%) |
May 02, 2019 | 148.41 | 150.02 | 147.51 | 148.61 | 7,030,083 | -1.06(-0.71%) |
May 01, 2019 | 152.42 | 152.60 | 149.55 | 149.67 | 4,745,423 | -2.77(-1.82%) |
Apr 30, 2019 | 153.53 | 153.53 | 150.06 | 152.44 | 5,645,189 | -0.56(-0.37%) |
Apr 29, 2019 | 154.06 | 154.59 | 152.63 | 153.00 | 4,727,852 | -1.17(-0.76%) |
Apr 26, 2019 | 153.26 | 154.64 | 152.32 | 154.18 | 5,583,385 | +0.76(+0.50%) |
Apr 25, 2019 | 158.90 | 160.04 | 152.51 | 153.41 | 18,205,008 | -22.81(-12.94%) |
Apr 24, 2019 | 176.16 | 176.76 | 175.44 | 176.22 | 2,542,755 | -0.34(-0.19%) |
Apr 23, 2019 | 175.36 | 176.60 | 174.70 | 176.56 | 1,941,611 | +0.77(+0.44%) |
Apr 22, 2019 | 174.79 | 176.48 | 174.77 | 175.79 | 1,744,780 | -0.27(-0.16%) |
Apr 18, 2019 | 175.34 | 176.70 | 175.05 | 176.06 | 2,212,990 | +1.00(+0.57%) |
Apr 17, 2019 | 175.06 | 176.43 | 174.69 | 175.07 | 2,458,538 | +0.60(+0.34%) |
Apr 16, 2019 | 174.22 | 175.09 | 173.33 | 174.47 | 1,926,490 | +0.86(+0.50%) |
Apr 15, 2019 | 174.42 | 174.84 | 172.86 | 173.61 | 1,844,029 | -1.28(-0.73%) |
Apr 12, 2019 | 173.02 | 174.95 | 172.42 | 174.89 | 2,389,895 | +3.13(+1.82%) |
Apr 11, 2019 | 170.30 | 171.91 | 170.08 | 171.76 | 1,468,507 | +1.14(+0.67%) |
Apr 10, 2019 | 170.87 | 171.10 | 169.50 | 170.62 | 1,676,532 | +0.12(+0.07%) |
Apr 09, 2019 | 172.48 | 172.60 | 170.38 | 170.50 | 1,885,225 | -2.46(-1.42%) |
Apr 08, 2019 | 172.71 | 173.00 | 171.71 | 172.96 | 1,404,849 | -0.31(-0.18%) |
Apr 05, 2019 | 173.65 | 174.14 | 172.78 | 173.27 | 1,729,268 | +0.31(+0.18%) |
Apr 04, 2019 | 171.74 | 173.16 | 170.79 | 172.97 | 1,940,517 | +1.53(+0.89%) |
Apr 03, 2019 | 171.29 | 172.08 | 170.88 | 171.44 | 1,951,239 | +0.80(+0.47%) |
Apr 02, 2019 | 170.72 | 171.09 | 169.73 | 170.63 | 1,757,230 | +0.15(+0.09%) |
Apr 01, 2019 | 168.83 | 170.84 | 168.32 | 170.48 | 3,217,911 | +3.35(+2.00%) |
Mar 29, 2019 | 168.35 | 168.51 | 165.87 | 167.13 | 3,553,390 | -0.60(-0.36%) |
Mar 28, 2019 | 167.31 | 167.91 | 166.22 | 167.74 | 2,076,849 | +1.10(+0.66%) |
Mar 27, 2019 | 166.83 | 167.27 | 165.00 | 166.64 | 2,491,299 | -0.06(-0.04%) |
Mar 26, 2019 | 164.90 | 167.02 | 164.71 | 166.70 | 2,356,549 | +3.24(+1.98%) |
Mar 25, 2019 | 163.66 | 165.28 | 162.69 | 163.46 | 2,512,037 | -1.17(-0.71%) |
Mar 22, 2019 | 167.55 | 167.71 | 164.47 | 164.63 | 3,376,485 | -3.98(-2.36%) |
Mar 21, 2019 | 166.35 | 169.05 | 165.68 | 168.61 | 2,844,488 | +1.05(+0.63%) |
Mar 20, 2019 | 168.12 | 169.33 | 166.74 | 167.55 | 2,156,484 | -0.58(-0.34%) |
Mar 19, 2019 | 168.20 | 169.36 | 167.57 | 168.13 | 2,923,466 | +0.43(+0.25%) |
Mar 18, 2019 | 167.35 | 167.79 | 165.39 | 167.71 | 2,291,876 | +0.33(+0.20%) |
Mar 15, 2019 | 167.63 | 167.84 | 166.34 | 167.38 | 5,463,417 | +0.56(+0.34%) |
Mar 14, 2019 | 166.27 | 166.87 | 165.49 | 166.81 | 2,229,470 | +0.58(+0.35%) |
Mar 13, 2019 | 166.37 | 166.75 | 165.41 | 166.24 | 2,531,948 | +0.69(+0.42%) |
Mar 12, 2019 | 167.18 | 167.63 | 165.20 | 165.54 | 2,629,447 | -1.04(-0.63%) |
Mar 11, 2019 | 162.39 | 166.64 | 162.21 | 166.59 | 2,965,191 | +5.00(+3.09%) |
Mar 08, 2019 | 159.57 | 161.82 | 159.27 | 161.59 | 2,143,745 | +0.83(+0.52%) |
Mar 07, 2019 | 162.94 | 162.94 | 159.67 | 160.76 | 4,151,733 | -2.37(-1.45%) |
Mar 06, 2019 | 164.68 | 164.73 | 163.10 | 163.13 | 2,269,211 | -0.84(-0.51%) |
Mar 05, 2019 | 165.37 | 166.71 | 163.97 | 163.97 | 3,411,025 | -2.43(-1.46%) |
Mar 04, 2019 | 168.11 | 168.91 | 165.50 | 166.40 | 2,473,820 | -0.51(-0.30%) |