Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 127.81 | 137.78 | 127.08 | 134.28 | 260,346 | +6.31(+4.93%) |
Mar 30, 2020 | 125.92 | 128.52 | 123.70 | 127.96 | 164,863 | +3.84(+3.10%) |
Mar 27, 2020 | 124.44 | 128.39 | 121.22 | 124.12 | 122,475 | -3.08(-2.42%) |
Mar 26, 2020 | 121.16 | 127.44 | 121.16 | 127.20 | 169,221 | +6.90(+5.73%) |
Mar 25, 2020 | 118.38 | 121.11 | 106.34 | 120.31 | 879,691 | +1.55(+1.31%) |
Mar 24, 2020 | 119.05 | 119.83 | 110.93 | 118.75 | 335,715 | +2.55(+2.20%) |
Mar 23, 2020 | 128.13 | 129.88 | 116.05 | 116.20 | 218,738 | -10.73(-8.45%) |
Mar 20, 2020 | 152.25 | 152.51 | 125.35 | 126.93 | 313,459 | -25.41(-16.68%) |
Mar 19, 2020 | 141.70 | 154.39 | 138.75 | 152.34 | 222,336 | +9.84(+6.91%) |
Mar 18, 2020 | 138.00 | 146.55 | 137.12 | 142.50 | 186,210 | -0.72(-0.51%) |
Mar 17, 2020 | 127.49 | 145.33 | 121.88 | 143.23 | 242,726 | +17.81(+14.20%) |
Mar 16, 2020 | 120.77 | 140.54 | 120.77 | 125.42 | 183,269 | -11.90(-8.67%) |
Mar 13, 2020 | 125.40 | 137.35 | 124.19 | 137.32 | 272,419 | +13.16(+10.60%) |
Mar 12, 2020 | 129.09 | 129.73 | 120.51 | 124.16 | 233,203 | -9.88(-7.37%) |
Mar 11, 2020 | 133.35 | 134.66 | 129.75 | 134.03 | 240,824 | -1.76(-1.30%) |
Mar 10, 2020 | 134.61 | 136.97 | 129.97 | 135.80 | 138,010 | +3.08(+2.32%) |
Mar 09, 2020 | 134.14 | 139.42 | 130.52 | 132.72 | 138,163 | -6.79(-4.86%) |
Mar 06, 2020 | 135.69 | 139.83 | 134.72 | 139.50 | 116,335 | +1.07(+0.77%) |
Mar 05, 2020 | 138.41 | 139.02 | 135.60 | 138.44 | 166,358 | -1.93(-1.38%) |
Mar 04, 2020 | 138.78 | 140.54 | 136.80 | 140.37 | 110,662 | +2.78(+2.02%) |
Mar 03, 2020 | 137.45 | 139.62 | 135.14 | 137.59 | 160,988 | -0.34(-0.25%) |
Mar 02, 2020 | 133.44 | 138.42 | 132.87 | 137.93 | 175,478 | +4.44(+3.33%) |
Feb 28, 2020 | 132.59 | 134.29 | 129.65 | 133.48 | 249,223 | -1.71(-1.26%) |
Feb 27, 2020 | 137.69 | 138.38 | 134.73 | 135.19 | 168,686 | -4.14(-2.97%) |
Feb 26, 2020 | 142.47 | 143.46 | 138.70 | 139.33 | 639,084 | -2.71(-1.91%) |
Feb 25, 2020 | 142.87 | 145.88 | 140.83 | 142.04 | 228,065 | -0.30(-0.21%) |
Feb 24, 2020 | 143.61 | 143.61 | 140.92 | 142.34 | 111,412 | -2.70(-1.86%) |
Feb 21, 2020 | 143.43 | 145.29 | 142.63 | 145.03 | 521,496 | +1.70(+1.19%) |
Feb 20, 2020 | 141.36 | 143.44 | 141.16 | 143.33 | 94,918 | +1.70(+1.20%) |
Feb 19, 2020 | 141.00 | 142.62 | 138.97 | 141.63 | 103,647 | +0.71(+0.50%) |
Feb 18, 2020 | 141.93 | 142.09 | 139.35 | 140.92 | 127,743 | -0.97(-0.68%) |
Feb 14, 2020 | 143.06 | 143.37 | 141.58 | 141.89 | 83,976 | -1.10(-0.77%) |
Feb 13, 2020 | 140.70 | 143.31 | 138.76 | 142.99 | 95,284 | +1.95(+1.38%) |
Feb 12, 2020 | 142.66 | 142.81 | 140.53 | 141.04 | 78,097 | -1.27(-0.89%) |
Feb 11, 2020 | 142.48 | 143.46 | 140.88 | 142.31 | 84,709 | +0.21(+0.15%) |
Feb 10, 2020 | 143.48 | 144.16 | 141.96 | 142.09 | 76,335 | -1.15(-0.80%) |
Feb 07, 2020 | 143.33 | 144.08 | 142.23 | 143.24 | 156,697 | -0.28(-0.19%) |
Feb 06, 2020 | 141.69 | 144.45 | 141.07 | 143.52 | 195,241 | +2.39(+1.70%) |
Feb 05, 2020 | 143.18 | 144.03 | 140.98 | 141.12 | 172,847 | -0.91(-0.64%) |
Feb 04, 2020 | 144.41 | 148.25 | 140.46 | 142.04 | 322,108 | -1.92(-1.34%) |
Feb 03, 2020 | 143.74 | 145.47 | 143.10 | 143.96 | 212,551 | +1.05(+0.74%) |
Jan 31, 2020 | 146.07 | 146.18 | 141.97 | 142.91 | 486,867 | -3.64(-2.48%) |
Jan 30, 2020 | 144.81 | 146.72 | 144.65 | 146.55 | 124,620 | +1.29(+0.89%) |
Jan 29, 2020 | 148.50 | 150.04 | 145.25 | 145.25 | 109,873 | -2.53(-1.71%) |
Jan 28, 2020 | 151.20 | 151.20 | 147.37 | 147.79 | 120,693 | -2.74(-1.82%) |
Jan 27, 2020 | 149.88 | 152.93 | 149.42 | 150.53 | 121,975 | -0.21(-0.14%) |
Jan 24, 2020 | 151.57 | 151.57 | 150.05 | 150.74 | 144,144 | -0.29(-0.20%) |
Jan 23, 2020 | 150.32 | 152.92 | 149.36 | 151.04 | 156,172 | +0.81(+0.54%) |
Jan 22, 2020 | 150.61 | 150.61 | 148.88 | 150.23 | 79,838 | +1.67(+1.13%) |
Jan 21, 2020 | 148.39 | 148.83 | 147.86 | 148.55 | 84,882 | +0.33(+0.22%) |
Jan 17, 2020 | 150.28 | 150.44 | 148.16 | 148.22 | 91,443 | -1.08(-0.72%) |
Jan 16, 2020 | 149.20 | 150.70 | 148.09 | 149.30 | 77,400 | +0.77(+0.52%) |
Jan 15, 2020 | 149.28 | 150.79 | 147.66 | 148.53 | 110,798 | -0.87(-0.58%) |
Jan 14, 2020 | 150.38 | 151.16 | 147.19 | 149.40 | 134,920 | -1.14(-0.75%) |
Jan 13, 2020 | 147.04 | 150.97 | 143.57 | 150.54 | 145,478 | +3.71(+2.53%) |
Jan 10, 2020 | 145.32 | 147.65 | 144.85 | 146.83 | 112,112 | +1.52(+1.04%) |
Jan 09, 2020 | 145.85 | 146.40 | 143.91 | 145.31 | 115,928 | +0.01(+0.01%) |
Jan 08, 2020 | 143.91 | 146.06 | 143.86 | 145.30 | 114,072 | +0.99(+0.69%) |
Jan 07, 2020 | 143.14 | 144.43 | 142.67 | 144.31 | 93,617 | +0.67(+0.46%) |
Jan 06, 2020 | 144.01 | 145.47 | 142.73 | 143.65 | 98,952 | -1.33(-0.92%) |
Jan 03, 2020 | 144.19 | 145.65 | 142.93 | 144.98 | 120,445 | +0.44(+0.31%) |
Jan 02, 2020 | 148.49 | 149.92 | 143.40 | 144.53 | 142,767 | -3.41(-2.30%) |
Dec 31, 2019 | 147.86 | 149.09 | 147.48 | 147.94 | 77,591 | +0.30(+0.21%) |
Dec 30, 2019 | 148.21 | 148.31 | 146.96 | 147.64 | 69,034 | -0.57(-0.39%) |
Dec 27, 2019 | 147.63 | 148.22 | 146.76 | 148.21 | 45,775 | +0.65(+0.44%) |
Dec 26, 2019 | 147.71 | 147.96 | 146.39 | 147.56 | 57,542 | -0.10(-0.07%) |
Dec 24, 2019 | 149.57 | 149.57 | 147.38 | 147.67 | 32,248 | -1.54(-1.03%) |
Dec 23, 2019 | 152.18 | 152.18 | 147.44 | 149.21 | 88,382 | -2.41(-1.59%) |
Dec 20, 2019 | 147.81 | 152.46 | 147.26 | 151.62 | 395,748 | +3.81(+2.58%) |
Dec 19, 2019 | 145.55 | 149.09 | 144.80 | 147.81 | 133,570 | +2.50(+1.72%) |
Dec 18, 2019 | 144.91 | 145.52 | 143.56 | 145.32 | 76,932 | +0.82(+0.57%) |
Dec 17, 2019 | 143.49 | 144.72 | 143.07 | 144.50 | 82,728 | +1.12(+0.78%) |
Dec 16, 2019 | 143.83 | 145.14 | 142.69 | 143.38 | 107,637 | -0.02(-0.01%) |
Dec 13, 2019 | 146.23 | 146.23 | 142.93 | 143.40 | 81,487 | -2.92(-2.00%) |
Dec 12, 2019 | 145.40 | 147.27 | 145.14 | 146.32 | 77,474 | +0.51(+0.35%) |
Dec 11, 2019 | 144.83 | 145.97 | 144.42 | 145.81 | 70,741 | +0.78(+0.54%) |
Dec 10, 2019 | 144.77 | 146.01 | 144.52 | 145.02 | 74,903 | -0.29(-0.20%) |
Dec 09, 2019 | 145.76 | 146.23 | 144.80 | 145.32 | 61,332 | -0.83(-0.57%) |
Dec 06, 2019 | 146.36 | 146.90 | 144.99 | 146.15 | 79,431 | +0.18(+0.12%) |
Dec 05, 2019 | 146.13 | 147.84 | 145.52 | 145.97 | 69,940 | +0.12(+0.08%) |
Dec 04, 2019 | 145.76 | 146.83 | 145.55 | 145.85 | 80,763 | +0.35(+0.24%) |
Dec 03, 2019 | 144.89 | 145.85 | 143.93 | 145.51 | 87,209 | +0.61(+0.42%) |
Dec 02, 2019 | 145.52 | 146.23 | 144.30 | 144.90 | 123,918 | -0.49(-0.33%) |
Nov 29, 2019 | 146.47 | 146.60 | 145.15 | 145.39 | 35,978 | -1.59(-1.08%) |
Nov 27, 2019 | 147.78 | 147.78 | 145.98 | 146.98 | 56,739 | +0.08(+0.06%) |
Nov 26, 2019 | 145.68 | 147.78 | 145.42 | 146.90 | 77,104 | +0.95(+0.65%) |
Nov 25, 2019 | 144.85 | 146.09 | 143.84 | 145.95 | 76,136 | +1.63(+1.13%) |
Nov 22, 2019 | 146.64 | 146.64 | 144.10 | 144.32 | 58,804 | -1.66(-1.13%) |
Nov 21, 2019 | 146.66 | 146.66 | 144.59 | 145.97 | 111,396 | -0.19(-0.13%) |
Nov 20, 2019 | 147.35 | 148.65 | 145.76 | 146.17 | 106,256 | -1.58(-1.07%) |
Nov 19, 2019 | 144.28 | 148.22 | 143.70 | 147.75 | 96,687 | +4.05(+2.82%) |
Nov 18, 2019 | 143.82 | 143.83 | 141.96 | 143.70 | 115,435 | -0.13(-0.09%) |
Nov 15, 2019 | 143.74 | 144.31 | 142.60 | 143.83 | 132,501 | +0.26(+0.18%) |
Nov 14, 2019 | 143.52 | 143.98 | 142.47 | 143.57 | 70,363 | +0.33(+0.23%) |
Nov 13, 2019 | 141.18 | 143.44 | 140.22 | 143.24 | 112,005 | +1.36(+0.96%) |
Nov 12, 2019 | 142.16 | 142.92 | 141.21 | 141.88 | 119,857 | -0.44(-0.31%) |
Nov 11, 2019 | 143.40 | 144.45 | 141.48 | 142.32 | 127,028 | -1.59(-1.11%) |
Nov 08, 2019 | 144.80 | 145.67 | 143.16 | 143.91 | 105,870 | -1.12(-0.77%) |
Nov 07, 2019 | 142.84 | 145.11 | 142.31 | 145.04 | 117,473 | +3.19(+2.25%) |
Nov 06, 2019 | 143.32 | 144.37 | 140.99 | 141.84 | 121,800 | -1.48(-1.03%) |
Nov 05, 2019 | 149.03 | 150.83 | 142.85 | 143.32 | 251,323 | -5.25(-3.54%) |
Nov 04, 2019 | 147.71 | 148.96 | 137.07 | 148.58 | 495,550 | +19.93(+15.49%) |
Nov 01, 2019 | 128.28 | 129.22 | 127.51 | 128.65 | 115,762 | +0.61(+0.47%) |
Oct 31, 2019 | 127.17 | 130.23 | 126.99 | 128.04 | 311,662 | +1.01(+0.80%) |
Oct 30, 2019 | 127.10 | 127.45 | 125.64 | 127.03 | 110,089 | +0.19(+0.15%) |
Oct 29, 2019 | 125.34 | 127.10 | 124.57 | 126.84 | 118,490 | +1.59(+1.27%) |
Oct 28, 2019 | 125.99 | 127.25 | 125.25 | 125.25 | 146,318 | -0.32(-0.26%) |
Oct 25, 2019 | 128.13 | 128.56 | 125.57 | 125.57 | 114,457 | -2.29(-1.79%) |
Oct 24, 2019 | 128.44 | 128.73 | 127.00 | 127.86 | 62,583 | -0.85(-0.66%) |
Oct 23, 2019 | 128.30 | 128.88 | 127.75 | 128.71 | 87,582 | +0.53(+0.41%) |
Oct 22, 2019 | 128.57 | 129.69 | 128.02 | 128.18 | 82,796 | -0.52(-0.40%) |
Oct 21, 2019 | 129.92 | 131.01 | 128.19 | 128.70 | 151,319 | -1.34(-1.03%) |
Oct 18, 2019 | 129.37 | 130.43 | 129.18 | 130.04 | 114,348 | +0.24(+0.18%) |
Oct 17, 2019 | 128.61 | 130.21 | 128.25 | 129.80 | 115,526 | +1.89(+1.48%) |
Oct 16, 2019 | 128.16 | 129.02 | 126.98 | 127.91 | 122,284 | +0.21(+0.17%) |
Oct 15, 2019 | 127.87 | 129.14 | 126.06 | 127.69 | 131,026 | -0.49(-0.38%) |
Oct 14, 2019 | 128.24 | 131.62 | 126.86 | 128.18 | 125,114 | -0.06(-0.04%) |
Oct 11, 2019 | 127.01 | 129.88 | 126.33 | 128.24 | 149,023 | +2.24(+1.77%) |
Oct 10, 2019 | 124.96 | 126.19 | 124.31 | 126.00 | 74,948 | +0.69(+0.55%) |
Oct 09, 2019 | 124.91 | 125.73 | 123.81 | 125.31 | 136,807 | +0.73(+0.58%) |
Oct 08, 2019 | 125.02 | 125.18 | 123.47 | 124.58 | 137,444 | -0.81(-0.65%) |
Oct 07, 2019 | 125.36 | 126.47 | 124.18 | 125.39 | 99,159 | -0.18(-0.15%) |
Oct 04, 2019 | 124.58 | 128.80 | 123.07 | 125.58 | 145,653 | +1.28(+1.03%) |
Oct 03, 2019 | 124.40 | 126.50 | 123.32 | 124.30 | 109,929 | +0.07(+0.06%) |
Oct 02, 2019 | 126.23 | 126.53 | 123.18 | 124.23 | 152,039 | -2.53(-2.00%) |
Oct 01, 2019 | 127.58 | 130.48 | 126.04 | 126.76 | 134,257 | -0.80(-0.63%) |
Sep 30, 2019 | 129.80 | 131.76 | 127.46 | 127.56 | 165,582 | -0.96(-0.74%) |
Sep 27, 2019 | 130.53 | 130.91 | 128.26 | 128.51 | 74,022 | -1.89(-1.45%) |
Sep 26, 2019 | 131.82 | 134.44 | 130.13 | 130.40 | 104,668 | -1.45(-1.10%) |
Sep 25, 2019 | 129.94 | 132.53 | 129.94 | 131.85 | 99,525 | +2.27(+1.75%) |
Sep 24, 2019 | 131.57 | 134.63 | 129.02 | 129.58 | 123,628 | -1.53(-1.16%) |
Sep 23, 2019 | 132.48 | 135.81 | 130.67 | 131.11 | 96,609 | -0.71(-0.54%) |
Sep 20, 2019 | 134.01 | 134.82 | 131.66 | 131.82 | 259,459 | -1.45(-1.09%) |
Sep 19, 2019 | 134.33 | 134.83 | 132.91 | 133.27 | 154,022 | -1.01(-0.75%) |
Sep 18, 2019 | 132.93 | 134.55 | 132.63 | 134.28 | 181,402 | +0.90(+0.68%) |
Sep 17, 2019 | 134.06 | 135.41 | 132.49 | 133.38 | 162,128 | -1.15(-0.85%) |
Sep 16, 2019 | 133.84 | 135.60 | 132.94 | 134.53 | 87,738 | +0.20(+0.15%) |
Sep 13, 2019 | 134.27 | 135.90 | 133.34 | 134.33 | 140,327 | -0.16(-0.12%) |
Sep 12, 2019 | 135.15 | 135.24 | 132.96 | 134.48 | 123,728 | -0.37(-0.27%) |
Sep 11, 2019 | 133.63 | 135.50 | 132.47 | 134.85 | 153,748 | +1.51(+1.13%) |
Sep 10, 2019 | 131.84 | 134.79 | 130.66 | 133.34 | 132,810 | +0.70(+0.53%) |
Sep 09, 2019 | 136.35 | 136.35 | 132.00 | 132.64 | 180,823 | -3.04(-2.24%) |
Sep 06, 2019 | 136.70 | 137.85 | 135.08 | 135.69 | 180,436 | -0.53(-0.39%) |
Sep 05, 2019 | 134.74 | 137.36 | 134.31 | 136.21 | 114,713 | +1.91(+1.42%) |
Sep 04, 2019 | 134.20 | 135.02 | 132.87 | 134.31 | 100,696 | +0.63(+0.47%) |
Sep 03, 2019 | 133.10 | 134.50 | 131.61 | 133.68 | 169,793 | +0.04(+0.03%) |
Aug 30, 2019 | 132.63 | 134.95 | 132.63 | 133.64 | 185,595 | +1.44(+1.09%) |
Aug 29, 2019 | 132.54 | 132.54 | 131.07 | 132.20 | 142,775 | +1.13(+0.86%) |
Aug 28, 2019 | 127.56 | 131.88 | 127.22 | 131.07 | 193,178 | +2.66(+2.08%) |
Aug 27, 2019 | 137.35 | 139.87 | 127.73 | 128.41 | 415,818 | -12.73(-9.02%) |
Aug 26, 2019 | 140.31 | 142.25 | 138.63 | 141.14 | 130,882 | +2.01(+1.45%) |
Aug 23, 2019 | 142.28 | 142.28 | 138.58 | 139.13 | 101,204 | -3.42(-2.40%) |
Aug 22, 2019 | 141.22 | 143.63 | 140.92 | 142.54 | 72,471 | +0.93(+0.66%) |
Aug 21, 2019 | 141.99 | 142.53 | 141.11 | 141.61 | 99,337 | +0.15(+0.10%) |
Aug 20, 2019 | 144.37 | 144.95 | 141.41 | 141.46 | 147,581 | -3.01(-2.09%) |
Aug 19, 2019 | 143.80 | 144.90 | 142.80 | 144.48 | 85,241 | +1.22(+0.85%) |
Aug 16, 2019 | 142.15 | 144.37 | 141.10 | 143.26 | 126,205 | +1.44(+1.01%) |
Aug 15, 2019 | 139.30 | 142.26 | 138.24 | 141.82 | 87,119 | +3.05(+2.20%) |
Aug 14, 2019 | 140.60 | 141.74 | 138.03 | 138.77 | 72,326 | -2.50(-1.77%) |
Aug 13, 2019 | 140.73 | 143.84 | 139.04 | 141.27 | 72,832 | +0.46(+0.33%) |
Aug 12, 2019 | 141.27 | 141.93 | 139.46 | 140.81 | 88,847 | -0.63(-0.45%) |
Aug 09, 2019 | 140.91 | 141.86 | 139.82 | 141.44 | 97,819 | +0.60(+0.43%) |
Aug 08, 2019 | 139.04 | 141.01 | 138.59 | 140.84 | 124,209 | +2.14(+1.55%) |
Aug 07, 2019 | 135.36 | 139.04 | 134.56 | 138.70 | 131,684 | +2.85(+2.10%) |
Aug 06, 2019 | 135.68 | 138.15 | 134.88 | 135.85 | 92,766 | +0.39(+0.29%) |
Aug 05, 2019 | 139.24 | 140.08 | 134.94 | 135.45 | 100,049 | -4.56(-3.26%) |
Aug 02, 2019 | 140.54 | 141.66 | 139.79 | 140.01 | 65,722 | -0.67(-0.48%) |
Aug 01, 2019 | 142.87 | 144.31 | 140.47 | 140.68 | 129,358 | -2.04(-1.43%) |
Jul 31, 2019 | 141.90 | 144.93 | 141.88 | 142.73 | 244,011 | +1.03(+0.72%) |
Jul 30, 2019 | 140.25 | 142.56 | 139.24 | 141.70 | 121,169 | +1.43(+1.02%) |
Jul 29, 2019 | 139.91 | 140.80 | 138.64 | 140.27 | 104,373 | +0.61(+0.44%) |
Jul 26, 2019 | 137.70 | 140.01 | 136.21 | 139.66 | 117,361 | +2.37(+1.73%) |
Jul 25, 2019 | 139.22 | 140.62 | 137.17 | 137.29 | 64,456 | -1.79(-1.29%) |
Jul 24, 2019 | 138.60 | 139.91 | 137.93 | 139.08 | 109,066 | +0.73(+0.53%) |
Jul 23, 2019 | 139.74 | 140.88 | 138.16 | 138.35 | 75,531 | -0.43(-0.31%) |
Jul 22, 2019 | 138.00 | 139.59 | 136.30 | 138.78 | 112,025 | +1.23(+0.89%) |
Jul 19, 2019 | 137.91 | 138.69 | 136.81 | 137.55 | 100,330 | -0.58(-0.42%) |
Jul 18, 2019 | 136.11 | 138.66 | 135.93 | 138.13 | 92,243 | +1.92(+1.41%) |
Jul 17, 2019 | 135.88 | 136.29 | 134.66 | 136.21 | 76,009 | +0.65(+0.48%) |
Jul 16, 2019 | 135.85 | 136.61 | 135.28 | 135.55 | 112,591 | -0.21(-0.16%) |
Jul 15, 2019 | 135.99 | 136.82 | 135.38 | 135.76 | 72,749 | +0.20(+0.15%) |
Jul 12, 2019 | 135.90 | 136.09 | 134.73 | 135.56 | 70,853 | +0.14(+0.10%) |
Jul 11, 2019 | 136.09 | 136.52 | 134.03 | 135.43 | 82,742 | -0.82(-0.60%) |
Jul 10, 2019 | 135.55 | 137.18 | 134.58 | 136.24 | 100,301 | +0.78(+0.57%) |
Jul 09, 2019 | 135.36 | 135.64 | 134.30 | 135.46 | 126,849 | -0.22(-0.16%) |
Jul 08, 2019 | 136.35 | 136.53 | 135.19 | 135.68 | 100,559 | -0.65(-0.48%) |
Jul 05, 2019 | 136.08 | 136.43 | 134.84 | 136.33 | 51,420 | -0.09(-0.07%) |
Jul 03, 2019 | 135.83 | 137.93 | 134.92 | 136.42 | 51,966 | +1.19(+0.88%) |
Jul 02, 2019 | 135.12 | 136.01 | 134.21 | 135.23 | 78,461 | -0.23(-0.17%) |
Jul 01, 2019 | 136.64 | 137.49 | 134.40 | 135.46 | 100,704 | -0.65(-0.48%) |
Jun 28, 2019 | 134.98 | 137.00 | 134.57 | 136.11 | 174,896 | +1.27(+0.94%) |
Jun 27, 2019 | 133.47 | 135.46 | 132.60 | 134.84 | 103,087 | +1.11(+0.83%) |
Jun 26, 2019 | 134.82 | 136.75 | 133.73 | 133.73 | 128,297 | -1.11(-0.82%) |
Jun 25, 2019 | 134.64 | 135.75 | 133.17 | 134.84 | 123,285 | +0.24(+0.18%) |
Jun 24, 2019 | 134.56 | 135.12 | 133.50 | 134.60 | 120,667 | +0.22(+0.16%) |
Jun 21, 2019 | 135.44 | 136.31 | 133.86 | 134.38 | 213,762 | -1.16(-0.86%) |
Jun 20, 2019 | 137.78 | 137.87 | 134.85 | 135.54 | 93,193 | -1.97(-1.43%) |
Jun 19, 2019 | 135.69 | 138.34 | 135.05 | 137.51 | 117,340 | +1.47(+1.08%) |
Jun 18, 2019 | 136.20 | 137.41 | 135.37 | 136.04 | 70,264 | +0.09(+0.07%) |
Jun 17, 2019 | 137.71 | 138.77 | 134.72 | 135.95 | 85,925 | -1.62(-1.18%) |
Jun 14, 2019 | 137.61 | 138.30 | 136.55 | 137.57 | 82,753 | -0.24(-0.17%) |
Jun 13, 2019 | 138.77 | 140.32 | 137.12 | 137.81 | 130,273 | -1.02(-0.73%) |
Jun 12, 2019 | 138.40 | 139.28 | 137.37 | 138.82 | 130,457 | +0.73(+0.53%) |
Jun 11, 2019 | 136.39 | 138.50 | 135.90 | 138.09 | 134,164 | +1.62(+1.19%) |
Jun 10, 2019 | 135.30 | 136.72 | 135.26 | 136.47 | 153,311 | +1.25(+0.93%) |
Jun 07, 2019 | 134.62 | 136.55 | 134.56 | 135.22 | 104,916 | +1.21(+0.90%) |
Jun 06, 2019 | 135.30 | 135.30 | 132.37 | 134.01 | 168,397 | -0.64(-0.48%) |
Jun 05, 2019 | 133.43 | 135.59 | 133.43 | 134.65 | 85,987 | +1.41(+1.06%) |
Jun 04, 2019 | 133.54 | 134.49 | 131.73 | 133.23 | 119,917 | +0.98(+0.74%) |
Jun 03, 2019 | 131.18 | 133.24 | 130.42 | 132.26 | 107,234 | +1.09(+0.83%) |
May 31, 2019 | 130.50 | 131.32 | 128.59 | 131.16 | 105,051 | -0.05(-0.04%) |
May 30, 2019 | 131.89 | 132.31 | 130.43 | 131.21 | 81,278 | +0.05(+0.04%) |
May 29, 2019 | 130.72 | 131.35 | 129.78 | 131.16 | 109,629 | -0.14(-0.10%) |
May 28, 2019 | 133.10 | 133.60 | 131.17 | 131.30 | 136,247 | -1.84(-1.38%) |
May 24, 2019 | 133.19 | 133.62 | 131.68 | 133.14 | 126,324 | +0.27(+0.21%) |
May 23, 2019 | 134.83 | 136.63 | 131.90 | 132.87 | 105,824 | -2.26(-1.67%) |
May 22, 2019 | 134.66 | 136.68 | 133.78 | 135.13 | 95,069 | +0.41(+0.31%) |
May 21, 2019 | 135.66 | 136.41 | 134.11 | 134.72 | 75,450 | -0.80(-0.59%) |
May 20, 2019 | 135.37 | 136.04 | 134.52 | 135.52 | 55,443 | -0.10(-0.07%) |
May 17, 2019 | 135.85 | 136.35 | 134.48 | 135.62 | 107,353 | -0.25(-0.18%) |
May 16, 2019 | 136.17 | 137.68 | 135.20 | 135.87 | 88,525 | -0.25(-0.18%) |
May 15, 2019 | 134.61 | 136.43 | 133.52 | 136.12 | 94,586 | +1.34(+0.99%) |
May 14, 2019 | 136.04 | 137.09 | 134.66 | 134.78 | 96,166 | -1.41(-1.03%) |
May 13, 2019 | 134.99 | 136.40 | 133.53 | 136.18 | 95,076 | +0.81(+0.60%) |
May 10, 2019 | 135.60 | 135.83 | 133.09 | 135.37 | 108,450 | -0.38(-0.28%) |
May 09, 2019 | 134.57 | 136.09 | 133.80 | 135.75 | 88,538 | +0.92(+0.68%) |
May 08, 2019 | 136.54 | 138.94 | 134.68 | 134.83 | 117,522 | -1.91(-1.40%) |
May 07, 2019 | 139.32 | 139.32 | 136.13 | 136.75 | 99,459 | -1.89(-1.36%) |
May 06, 2019 | 137.46 | 140.57 | 137.46 | 138.63 | 218,563 | +0.39(+0.28%) |
May 03, 2019 | 137.34 | 138.29 | 136.09 | 138.24 | 112,836 | +1.49(+1.09%) |
May 02, 2019 | 136.54 | 136.93 | 134.36 | 136.75 | 147,567 | +0.51(+0.38%) |
May 01, 2019 | 136.01 | 137.26 | 135.08 | 136.24 | 137,798 | +0.63(+0.46%) |
Apr 30, 2019 | 135.33 | 136.90 | 134.01 | 135.61 | 506,732 | +0.74(+0.55%) |
Apr 29, 2019 | 133.18 | 135.42 | 132.92 | 134.88 | 133,634 | +1.56(+1.17%) |
Apr 26, 2019 | 131.15 | 133.95 | 130.68 | 133.32 | 187,732 | +1.50(+1.14%) |
Apr 25, 2019 | 135.60 | 139.00 | 128.97 | 131.81 | 249,045 | -8.23(-5.87%) |
Apr 24, 2019 | 139.17 | 141.73 | 139.17 | 140.04 | 138,681 | +0.69(+0.50%) |
Apr 23, 2019 | 139.42 | 141.17 | 138.88 | 139.34 | 109,299 | +0.04(+0.03%) |
Apr 22, 2019 | 141.73 | 142.14 | 138.75 | 139.31 | 80,925 | -2.27(-1.60%) |
Apr 18, 2019 | 141.19 | 142.33 | 140.61 | 141.58 | 130,491 | +0.92(+0.65%) |
Apr 17, 2019 | 144.38 | 144.76 | 140.41 | 140.66 | 173,371 | -3.72(-2.58%) |
Apr 16, 2019 | 143.19 | 144.47 | 142.24 | 144.38 | 113,689 | +1.67(+1.17%) |
Apr 15, 2019 | 141.35 | 143.42 | 140.76 | 142.71 | 93,105 | +1.45(+1.03%) |
Apr 12, 2019 | 143.54 | 144.50 | 140.75 | 141.26 | 116,236 | -1.84(-1.29%) |
Apr 11, 2019 | 143.32 | 144.61 | 141.55 | 143.10 | 114,135 | -0.42(-0.29%) |
Apr 10, 2019 | 140.97 | 143.64 | 140.26 | 143.52 | 106,842 | +2.88(+2.05%) |
Apr 09, 2019 | 141.56 | 143.02 | 140.08 | 140.64 | 87,824 | -1.31(-0.92%) |
Apr 08, 2019 | 142.38 | 142.83 | 141.12 | 141.95 | 99,403 | -0.42(-0.30%) |
Apr 05, 2019 | 142.25 | 144.43 | 141.22 | 142.37 | 132,684 | +0.11(+0.08%) |
Apr 04, 2019 | 141.10 | 142.54 | 140.16 | 142.26 | 105,880 | +1.44(+1.02%) |
Apr 03, 2019 | 139.65 | 141.02 | 138.81 | 140.82 | 74,210 | +1.26(+0.90%) |
Apr 02, 2019 | 140.05 | 140.80 | 138.73 | 139.56 | 109,233 | -0.27(-0.20%) |