Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 143.79 | 144.10 | 142.59 | 142.94 | 586,855 | -0.41(-0.28%) |
Jan 30, 2020 | 143.41 | 143.72 | 141.96 | 143.35 | 795,042 | -2.20(-1.51%) |
Jan 29, 2020 | 146.02 | 146.73 | 145.33 | 145.55 | 389,807 | -1.92(-1.30%) |
Jan 28, 2020 | 147.13 | 148.16 | 147.10 | 147.47 | 471,714 | -3.12(-2.07%) |
Jan 27, 2020 | 151.05 | 151.69 | 150.35 | 150.59 | 274,362 | -2.53(-1.65%) |
Jan 24, 2020 | 154.12 | 154.34 | 152.71 | 153.12 | 330,499 | +0.12(+0.08%) |
Jan 23, 2020 | 153.39 | 153.41 | 152.53 | 153.00 | 291,407 | +0.07(+0.05%) |
Jan 22, 2020 | 153.54 | 153.67 | 152.93 | 152.93 | 277,617 | -0.73(-0.48%) |
Jan 21, 2020 | 153.35 | 154.09 | 153.30 | 153.66 | 431,512 | -0.82(-0.53%) |
Jan 17, 2020 | 154.57 | 155.02 | 154.20 | 154.48 | 322,101 | +0.44(+0.29%) |
Jan 16, 2020 | 153.95 | 154.04 | 153.21 | 154.04 | 330,432 | -0.08(-0.05%) |
Jan 15, 2020 | 153.21 | 154.51 | 153.05 | 154.12 | 371,355 | +1.94(+1.28%) |
Jan 14, 2020 | 152.16 | 152.34 | 151.68 | 152.18 | 344,212 | +0.20(+0.13%) |
Jan 13, 2020 | 151.41 | 152.48 | 151.30 | 151.97 | 504,854 | -1.10(-0.72%) |
Jan 10, 2020 | 153.69 | 153.98 | 152.86 | 153.07 | 341,549 | -0.64(-0.42%) |
Jan 09, 2020 | 153.54 | 154.24 | 153.17 | 153.71 | 351,845 | +1.22(+0.80%) |
Jan 08, 2020 | 152.20 | 152.94 | 151.88 | 152.49 | 404,489 | +2.01(+1.34%) |
Jan 07, 2020 | 151.43 | 151.43 | 150.30 | 150.48 | 404,584 | -1.30(-0.86%) |
Jan 06, 2020 | 151.57 | 151.91 | 151.27 | 151.78 | 378,773 | +1.19(+0.79%) |
Jan 03, 2020 | 150.08 | 151.21 | 150.07 | 150.60 | 415,693 | -0.31(-0.20%) |
Jan 02, 2020 | 151.75 | 152.32 | 150.83 | 150.91 | 408,711 | -1.51(-0.99%) |
Dec 31, 2019 | 152.07 | 152.70 | 151.35 | 152.42 | 265,747 | +0.00(+0.00%) |
Dec 30, 2019 | 153.13 | 153.17 | 151.85 | 152.42 | 224,498 | -0.53(-0.35%) |
Dec 27, 2019 | 153.13 | 153.17 | 152.56 | 152.95 | 268,289 | +1.83(+1.21%) |
Dec 26, 2019 | 150.45 | 151.16 | 150.45 | 151.12 | 144,956 | +0.69(+0.46%) |
Dec 24, 2019 | 151.10 | 151.10 | 150.05 | 150.44 | 119,227 | -0.28(-0.19%) |
Dec 23, 2019 | 151.24 | 151.29 | 150.50 | 150.72 | 300,431 | +0.21(+0.14%) |
Dec 20, 2019 | 150.24 | 150.98 | 149.81 | 150.51 | 590,170 | +1.77(+1.19%) |
Dec 19, 2019 | 149.11 | 149.35 | 148.56 | 148.74 | 274,633 | -0.81(-0.54%) |
Dec 18, 2019 | 150.12 | 150.13 | 148.60 | 149.54 | 366,853 | +0.28(+0.19%) |
Dec 17, 2019 | 149.00 | 150.01 | 148.65 | 149.26 | 497,011 | -0.89(-0.59%) |
Dec 16, 2019 | 151.08 | 151.32 | 149.84 | 150.15 | 670,961 | +2.97(+2.02%) |
Dec 13, 2019 | 147.26 | 147.92 | 146.74 | 147.18 | 546,081 | +1.75(+1.20%) |
Dec 12, 2019 | 146.07 | 146.57 | 144.87 | 145.43 | 355,761 | -1.34(-0.91%) |
Dec 11, 2019 | 145.97 | 147.18 | 145.97 | 146.77 | 214,926 | +0.62(+0.42%) |
Dec 10, 2019 | 146.56 | 146.65 | 146.11 | 146.16 | 228,707 | -0.26(-0.18%) |
Dec 09, 2019 | 146.83 | 147.12 | 146.35 | 146.42 | 218,668 | -0.23(-0.16%) |
Dec 06, 2019 | 147.07 | 147.39 | 146.29 | 146.65 | 298,013 | +0.64(+0.44%) |
Dec 05, 2019 | 146.04 | 146.15 | 145.57 | 146.01 | 343,538 | -0.39(-0.27%) |
Dec 04, 2019 | 146.06 | 146.72 | 145.81 | 146.40 | 352,225 | -0.40(-0.27%) |
Dec 03, 2019 | 146.97 | 147.25 | 146.31 | 146.80 | 324,195 | -0.51(-0.34%) |
Dec 02, 2019 | 147.45 | 147.59 | 146.06 | 147.31 | 356,243 | -0.61(-0.41%) |
Nov 29, 2019 | 148.25 | 148.62 | 147.75 | 147.91 | 186,852 | -0.57(-0.38%) |
Nov 27, 2019 | 148.56 | 148.84 | 148.01 | 148.48 | 374,036 | +0.26(+0.18%) |
Nov 26, 2019 | 148.35 | 148.86 | 147.81 | 148.22 | 480,285 | +1.15(+0.78%) |
Nov 25, 2019 | 147.50 | 147.51 | 146.63 | 147.07 | 485,704 | +2.24(+1.55%) |
Nov 22, 2019 | 145.31 | 145.31 | 144.57 | 144.83 | 190,388 | -0.05(-0.03%) |
Nov 21, 2019 | 145.29 | 145.41 | 144.35 | 144.87 | 245,943 | -0.83(-0.57%) |
Nov 20, 2019 | 146.14 | 146.32 | 145.54 | 145.70 | 271,774 | -0.55(-0.38%) |
Nov 19, 2019 | 145.96 | 146.26 | 145.78 | 146.26 | 245,852 | +0.98(+0.67%) |
Nov 18, 2019 | 145.49 | 145.98 | 145.07 | 145.28 | 224,436 | +0.36(+0.25%) |
Nov 15, 2019 | 144.45 | 145.11 | 144.22 | 144.92 | 312,157 | -0.71(-0.49%) |
Nov 14, 2019 | 146.23 | 146.30 | 145.14 | 145.63 | 229,580 | +0.51(+0.35%) |
Nov 13, 2019 | 144.64 | 145.33 | 144.04 | 145.12 | 300,168 | +2.14(+1.49%) |
Nov 12, 2019 | 143.77 | 143.85 | 142.36 | 142.99 | 437,856 | -1.62(-1.12%) |
Nov 11, 2019 | 144.25 | 145.09 | 144.07 | 144.61 | 236,768 | +0.68(+0.47%) |
Nov 08, 2019 | 143.80 | 144.19 | 143.12 | 143.93 | 462,324 | -0.93(-0.64%) |
Nov 07, 2019 | 145.56 | 145.56 | 144.15 | 144.86 | 260,425 | -0.40(-0.27%) |
Nov 06, 2019 | 145.97 | 146.06 | 145.15 | 145.26 | 278,194 | +0.48(+0.33%) |
Nov 05, 2019 | 145.73 | 145.73 | 144.27 | 144.78 | 553,533 | -0.53(-0.36%) |
Nov 04, 2019 | 147.26 | 147.36 | 145.09 | 145.31 | 319,877 | -2.21(-1.50%) |
Nov 01, 2019 | 148.72 | 148.72 | 147.46 | 147.51 | 238,344 | -0.79(-0.53%) |
Oct 31, 2019 | 148.18 | 148.69 | 147.56 | 148.30 | 484,579 | +0.52(+0.36%) |
Oct 30, 2019 | 147.01 | 148.26 | 146.32 | 147.78 | 385,117 | +3.12(+2.16%) |
Oct 29, 2019 | 144.42 | 145.11 | 143.89 | 144.65 | 233,350 | +0.40(+0.28%) |
Oct 28, 2019 | 144.86 | 144.99 | 144.10 | 144.26 | 368,010 | -0.85(-0.59%) |
Oct 25, 2019 | 145.57 | 145.76 | 144.99 | 145.11 | 367,737 | -1.28(-0.87%) |
Oct 24, 2019 | 146.16 | 146.82 | 145.86 | 146.38 | 275,661 | +0.65(+0.45%) |
Oct 23, 2019 | 145.32 | 146.20 | 145.30 | 145.73 | 298,380 | +0.07(+0.05%) |
Oct 22, 2019 | 146.04 | 146.83 | 145.44 | 145.66 | 283,545 | +0.07(+0.05%) |
Oct 21, 2019 | 146.16 | 146.56 | 145.50 | 145.59 | 299,960 | -0.69(-0.47%) |
Oct 18, 2019 | 146.29 | 146.84 | 145.73 | 146.27 | 369,505 | -0.92(-0.63%) |
Oct 17, 2019 | 146.26 | 147.50 | 146.16 | 147.20 | 441,331 | -0.30(-0.20%) |
Oct 16, 2019 | 146.81 | 147.68 | 146.54 | 147.50 | 290,236 | +0.67(+0.46%) |
Oct 15, 2019 | 146.31 | 147.43 | 146.09 | 146.83 | 730,694 | -0.68(-0.46%) |
Oct 14, 2019 | 146.74 | 148.04 | 146.74 | 147.50 | 497,913 | -0.28(-0.19%) |
Oct 11, 2019 | 146.95 | 148.48 | 146.65 | 147.78 | 700,889 | -0.72(-0.49%) |
Oct 10, 2019 | 147.46 | 148.90 | 147.38 | 148.51 | 305,385 | -0.60(-0.40%) |
Oct 09, 2019 | 148.37 | 149.32 | 148.20 | 149.11 | 438,129 | +1.87(+1.27%) |
Oct 08, 2019 | 147.59 | 148.08 | 146.84 | 147.23 | 600,339 | -1.05(-0.71%) |
Oct 07, 2019 | 148.04 | 149.33 | 147.82 | 148.28 | 617,422 | +0.48(+0.32%) |
Oct 04, 2019 | 145.71 | 147.80 | 145.71 | 147.80 | 368,179 | +0.72(+0.49%) |
Oct 03, 2019 | 145.78 | 147.39 | 145.32 | 147.08 | 510,501 | +3.84(+2.68%) |
Oct 02, 2019 | 144.36 | 144.83 | 142.82 | 143.24 | 529,037 | -4.63(-3.13%) |
Oct 01, 2019 | 146.91 | 148.06 | 146.27 | 147.88 | 359,403 | -0.11(-0.07%) |
Sep 30, 2019 | 148.42 | 149.42 | 147.91 | 147.98 | 342,361 | +0.86(+0.58%) |
Sep 27, 2019 | 147.77 | 147.90 | 146.54 | 147.12 | 369,616 | +0.13(+0.09%) |
Sep 26, 2019 | 146.61 | 147.45 | 146.52 | 147.00 | 355,827 | +1.49(+1.03%) |
Sep 25, 2019 | 145.60 | 145.92 | 144.82 | 145.50 | 507,260 | -1.35(-0.92%) |
Sep 24, 2019 | 146.56 | 147.36 | 146.53 | 146.85 | 308,190 | +0.26(+0.18%) |
Sep 23, 2019 | 146.65 | 146.92 | 146.25 | 146.59 | 356,624 | +0.52(+0.35%) |
Sep 20, 2019 | 147.19 | 147.48 | 145.88 | 146.07 | 564,976 | -1.53(-1.04%) |
Sep 19, 2019 | 147.32 | 148.37 | 147.32 | 147.60 | 392,218 | -0.10(-0.07%) |
Sep 18, 2019 | 147.27 | 147.97 | 146.55 | 147.70 | 473,709 | -0.62(-0.42%) |
Sep 17, 2019 | 146.95 | 148.41 | 146.81 | 148.33 | 388,103 | +2.25(+1.54%) |
Sep 16, 2019 | 146.98 | 147.21 | 145.62 | 146.07 | 364,357 | -1.66(-1.12%) |
Sep 13, 2019 | 147.10 | 148.56 | 146.88 | 147.73 | 471,384 | -3.01(-2.00%) |
Sep 12, 2019 | 149.97 | 151.33 | 149.83 | 150.75 | 271,240 | +0.71(+0.47%) |
Sep 11, 2019 | 148.96 | 150.57 | 148.90 | 150.04 | 361,861 | +1.18(+0.79%) |
Sep 10, 2019 | 148.40 | 149.37 | 147.87 | 148.86 | 408,524 | -2.39(-1.58%) |
Sep 09, 2019 | 151.22 | 151.41 | 150.18 | 151.25 | 300,327 | -2.53(-1.65%) |
Sep 06, 2019 | 153.03 | 154.94 | 152.89 | 153.78 | 740,668 | +1.59(+1.05%) |
Sep 05, 2019 | 156.96 | 157.20 | 151.65 | 152.19 | 970,668 | -7.07(-4.44%) |
Sep 04, 2019 | 158.73 | 159.48 | 158.53 | 159.26 | 645,622 | +1.14(+0.72%) |
Sep 03, 2019 | 157.12 | 158.75 | 156.92 | 158.12 | 416,401 | +3.11(+2.01%) |
Aug 30, 2019 | 155.65 | 155.70 | 154.11 | 155.01 | 215,139 | +0.69(+0.45%) |
Aug 29, 2019 | 153.85 | 154.43 | 153.53 | 154.32 | 233,848 | +1.35(+0.88%) |
Aug 28, 2019 | 152.28 | 153.08 | 151.59 | 152.97 | 300,939 | +0.24(+0.16%) |
Aug 27, 2019 | 151.76 | 153.09 | 151.76 | 152.73 | 322,240 | +1.60(+1.06%) |
Aug 26, 2019 | 150.54 | 151.46 | 149.99 | 151.12 | 224,367 | +0.56(+0.37%) |
Aug 23, 2019 | 152.77 | 153.12 | 150.23 | 150.56 | 395,914 | -1.61(-1.06%) |
Aug 22, 2019 | 151.31 | 152.34 | 151.00 | 152.18 | 436,660 | +0.11(+0.07%) |
Aug 21, 2019 | 153.03 | 153.12 | 151.83 | 152.07 | 670,880 | +1.20(+0.80%) |
Aug 20, 2019 | 152.21 | 152.38 | 150.70 | 150.86 | 533,281 | -0.15(-0.10%) |
Aug 19, 2019 | 151.81 | 152.11 | 150.94 | 151.01 | 416,948 | -0.75(-0.49%) |
Aug 16, 2019 | 151.84 | 152.02 | 150.99 | 151.76 | 551,385 | +1.86(+1.24%) |
Aug 15, 2019 | 150.00 | 150.39 | 149.14 | 149.90 | 304,631 | +2.59(+1.76%) |
Aug 14, 2019 | 147.99 | 148.65 | 147.13 | 147.31 | 382,073 | -1.03(-0.69%) |
Aug 13, 2019 | 148.23 | 149.16 | 148.06 | 148.35 | 253,252 | -0.66(-0.44%) |
Aug 12, 2019 | 149.65 | 150.05 | 148.84 | 149.01 | 231,678 | +0.84(+0.57%) |
Aug 09, 2019 | 148.52 | 148.82 | 147.64 | 148.16 | 378,124 | +0.13(+0.09%) |
Aug 08, 2019 | 145.89 | 148.32 | 145.69 | 148.04 | 399,977 | +0.68(+0.46%) |
Aug 07, 2019 | 146.42 | 148.04 | 146.10 | 147.36 | 358,933 | +1.05(+0.72%) |
Aug 06, 2019 | 146.26 | 146.81 | 145.53 | 146.31 | 249,667 | +0.41(+0.28%) |
Aug 05, 2019 | 148.02 | 148.34 | 145.08 | 145.90 | 538,181 | -3.16(-2.12%) |
Aug 02, 2019 | 150.37 | 150.56 | 148.76 | 149.06 | 456,391 | -1.81(-1.20%) |
Aug 01, 2019 | 150.91 | 152.95 | 150.84 | 150.86 | 520,116 | +1.75(+1.17%) |
Jul 31, 2019 | 149.65 | 150.67 | 148.15 | 149.11 | 349,948 | -1.12(-0.75%) |
Jul 30, 2019 | 150.09 | 150.37 | 149.62 | 150.24 | 591,021 | +0.21(+0.14%) |
Jul 29, 2019 | 149.64 | 150.20 | 149.04 | 150.03 | 629,197 | +2.53(+1.71%) |
Jul 26, 2019 | 147.07 | 147.73 | 146.68 | 147.50 | 450,124 | +1.57(+1.08%) |
Jul 25, 2019 | 146.60 | 146.69 | 144.78 | 145.93 | 947,887 | -3.55(-2.37%) |
Jul 24, 2019 | 149.15 | 150.45 | 148.70 | 149.48 | 564,228 | -1.82(-1.20%) |
Jul 23, 2019 | 151.39 | 152.03 | 150.94 | 151.30 | 577,801 | -0.39(-0.26%) |
Jul 22, 2019 | 151.22 | 152.02 | 150.84 | 151.69 | 577,222 | -0.75(-0.49%) |
Jul 19, 2019 | 152.68 | 152.68 | 151.49 | 152.44 | 609,267 | -0.30(-0.20%) |
Jul 18, 2019 | 151.69 | 152.99 | 151.37 | 152.75 | 498,338 | +0.07(+0.05%) |
Jul 17, 2019 | 153.13 | 153.34 | 152.44 | 152.68 | 298,347 | +0.63(+0.42%) |
Jul 16, 2019 | 152.53 | 152.61 | 151.66 | 152.04 | 405,603 | -0.62(-0.40%) |
Jul 15, 2019 | 152.19 | 152.83 | 152.01 | 152.66 | 364,772 | +0.53(+0.35%) |
Jul 12, 2019 | 152.13 | 152.60 | 151.48 | 152.13 | 312,244 | -2.03(-1.32%) |
Jul 11, 2019 | 154.46 | 154.65 | 153.66 | 154.16 | 171,720 | +0.06(+0.04%) |
Jul 10, 2019 | 153.25 | 154.49 | 153.19 | 154.10 | 249,329 | +0.46(+0.30%) |
Jul 09, 2019 | 153.64 | 154.38 | 153.35 | 153.63 | 324,815 | -1.12(-0.72%) |
Jul 08, 2019 | 154.63 | 155.13 | 154.32 | 154.75 | 244,149 | +0.50(+0.32%) |
Jul 05, 2019 | 153.70 | 154.45 | 152.79 | 154.25 | 259,532 | -2.59(-1.65%) |
Jul 03, 2019 | 156.46 | 157.32 | 156.38 | 156.84 | 165,634 | +1.69(+1.09%) |
Jul 02, 2019 | 153.57 | 155.31 | 153.56 | 155.15 | 364,053 | +2.42(+1.59%) |
Jul 01, 2019 | 152.87 | 153.07 | 152.20 | 152.73 | 491,501 | -1.24(-0.81%) |
Jun 28, 2019 | 153.34 | 153.97 | 153.09 | 153.97 | 330,150 | +0.63(+0.41%) |
Jun 27, 2019 | 153.27 | 153.49 | 152.67 | 153.34 | 289,345 | -0.34(-0.22%) |
Jun 26, 2019 | 154.20 | 154.40 | 153.50 | 153.68 | 312,875 | -1.08(-0.70%) |
Jun 25, 2019 | 155.88 | 156.00 | 154.56 | 154.76 | 262,460 | -1.21(-0.77%) |
Jun 24, 2019 | 155.15 | 156.14 | 155.02 | 155.97 | 314,265 | +2.33(+1.52%) |
Jun 21, 2019 | 153.12 | 153.85 | 152.62 | 153.63 | 286,615 | -0.74(-0.48%) |
Jun 20, 2019 | 153.88 | 154.47 | 153.77 | 154.38 | 209,391 | +0.62(+0.41%) |
Jun 19, 2019 | 151.95 | 153.86 | 151.80 | 153.75 | 284,800 | +1.63(+1.07%) |
Jun 18, 2019 | 154.46 | 154.54 | 151.86 | 152.12 | 339,740 | -0.38(-0.25%) |
Jun 17, 2019 | 152.58 | 152.97 | 152.25 | 152.50 | 220,617 | -1.36(-0.88%) |
Jun 14, 2019 | 153.50 | 154.20 | 153.50 | 153.86 | 178,952 | -0.72(-0.47%) |
Jun 13, 2019 | 155.73 | 155.91 | 154.34 | 154.58 | 347,963 | -1.02(-0.65%) |
Jun 12, 2019 | 155.38 | 156.13 | 155.38 | 155.60 | 224,946 | +1.38(+0.90%) |
Jun 11, 2019 | 154.26 | 154.59 | 153.79 | 154.22 | 252,388 | -0.15(-0.10%) |
Jun 10, 2019 | 154.49 | 154.51 | 153.89 | 154.37 | 226,082 | -0.61(-0.39%) |
Jun 07, 2019 | 154.64 | 155.36 | 154.54 | 154.97 | 377,602 | +2.10(+1.37%) |
Jun 06, 2019 | 152.93 | 153.71 | 152.77 | 152.87 | 438,844 | +1.06(+0.70%) |
Jun 05, 2019 | 151.05 | 152.12 | 150.86 | 151.81 | 436,285 | +2.01(+1.34%) |
Jun 04, 2019 | 151.26 | 151.36 | 149.37 | 149.80 | 312,545 | -1.95(-1.28%) |
Jun 03, 2019 | 151.67 | 151.97 | 150.92 | 151.75 | 277,205 | +1.58(+1.05%) |
May 31, 2019 | 149.52 | 150.37 | 149.00 | 150.17 | 257,181 | -1.15(-0.76%) |
May 30, 2019 | 150.70 | 151.36 | 150.48 | 151.32 | 320,274 | +1.94(+1.30%) |
May 29, 2019 | 150.16 | 150.25 | 149.09 | 149.38 | 353,148 | -1.94(-1.28%) |
May 28, 2019 | 152.10 | 152.60 | 151.32 | 151.32 | 278,894 | -0.56(-0.37%) |
May 24, 2019 | 152.16 | 152.36 | 151.57 | 151.88 | 239,163 | +1.78(+1.18%) |
May 23, 2019 | 150.26 | 150.71 | 150.04 | 150.10 | 306,388 | -0.51(-0.34%) |
May 22, 2019 | 148.42 | 150.80 | 148.42 | 150.61 | 364,846 | -0.79(-0.52%) |
May 21, 2019 | 151.82 | 151.82 | 151.00 | 151.40 | 319,797 | -0.04(-0.03%) |
May 20, 2019 | 151.90 | 152.60 | 151.24 | 151.44 | 279,128 | -0.29(-0.19%) |
May 17, 2019 | 152.09 | 152.59 | 151.60 | 151.73 | 312,020 | -0.88(-0.58%) |
May 16, 2019 | 152.12 | 153.31 | 151.87 | 152.62 | 392,554 | +0.67(+0.44%) |
May 15, 2019 | 151.55 | 152.74 | 151.35 | 151.94 | 369,643 | +0.85(+0.56%) |
May 14, 2019 | 151.20 | 151.60 | 151.05 | 151.10 | 293,179 | -0.12(-0.08%) |
May 13, 2019 | 151.26 | 151.60 | 150.65 | 151.21 | 303,438 | -0.72(-0.47%) |
May 10, 2019 | 151.77 | 152.05 | 150.88 | 151.93 | 298,926 | +0.68(+0.45%) |
May 09, 2019 | 151.01 | 151.65 | 150.38 | 151.25 | 435,319 | +0.78(+0.52%) |
May 08, 2019 | 149.66 | 150.71 | 149.56 | 150.47 | 348,208 | +0.80(+0.54%) |
May 07, 2019 | 149.98 | 150.08 | 148.62 | 149.67 | 431,766 | +0.12(+0.08%) |
May 06, 2019 | 148.97 | 149.69 | 148.35 | 149.55 | 175,349 | -1.03(-0.68%) |
May 03, 2019 | 150.08 | 151.06 | 149.79 | 150.58 | 310,005 | +1.91(+1.29%) |
May 02, 2019 | 149.67 | 149.87 | 148.33 | 148.67 | 263,079 | -0.70(-0.47%) |
May 01, 2019 | 151.48 | 151.48 | 149.33 | 149.36 | 342,865 | -1.32(-0.88%) |
Apr 30, 2019 | 149.03 | 150.77 | 148.97 | 150.69 | 323,078 | +2.23(+1.50%) |
Apr 29, 2019 | 148.40 | 148.64 | 147.91 | 148.45 | 254,468 | -0.30(-0.20%) |
Apr 26, 2019 | 148.35 | 148.96 | 148.06 | 148.75 | 276,207 | +2.06(+1.41%) |
Apr 25, 2019 | 145.64 | 146.81 | 145.43 | 146.69 | 218,436 | +0.04(+0.02%) |
Apr 24, 2019 | 146.37 | 147.25 | 146.32 | 146.66 | 484,859 | +0.29(+0.20%) |
Apr 23, 2019 | 146.85 | 147.36 | 146.05 | 146.36 | 495,010 | +1.09(+0.75%) |
Apr 22, 2019 | 145.68 | 145.83 | 144.88 | 145.27 | 220,156 | -0.44(-0.30%) |
Apr 18, 2019 | 145.27 | 146.07 | 144.80 | 145.71 | 252,929 | +0.85(+0.59%) |
Apr 17, 2019 | 144.23 | 145.24 | 143.97 | 144.86 | 270,130 | -0.27(-0.18%) |
Apr 16, 2019 | 145.63 | 145.84 | 144.98 | 145.13 | 274,852 | -1.09(-0.75%) |
Apr 15, 2019 | 145.76 | 146.34 | 145.67 | 146.22 | 191,704 | +0.39(+0.27%) |
Apr 12, 2019 | 145.48 | 145.91 | 145.02 | 145.82 | 219,802 | -0.11(-0.07%) |
Apr 11, 2019 | 146.41 | 146.42 | 145.36 | 145.93 | 233,018 | +0.35(+0.24%) |
Apr 10, 2019 | 146.24 | 146.38 | 145.48 | 145.58 | 269,652 | -0.06(-0.04%) |
Apr 09, 2019 | 145.28 | 145.88 | 145.25 | 145.65 | 232,216 | -0.15(-0.10%) |
Apr 08, 2019 | 145.84 | 145.92 | 145.30 | 145.80 | 196,800 | +0.44(+0.30%) |
Apr 05, 2019 | 145.38 | 145.94 | 144.90 | 145.36 | 215,213 | -0.12(-0.09%) |
Apr 04, 2019 | 145.95 | 146.08 | 145.15 | 145.49 | 277,360 | -0.24(-0.17%) |
Apr 03, 2019 | 145.33 | 146.03 | 144.97 | 145.73 | 301,058 | -0.72(-0.49%) |
Apr 02, 2019 | 146.32 | 146.72 | 145.93 | 146.45 | 273,418 | +0.47(+0.32%) |
Apr 01, 2019 | 146.58 | 146.72 | 145.65 | 145.98 | 328,881 | -0.22(-0.15%) |
Mar 29, 2019 | 146.32 | 146.48 | 145.70 | 146.19 | 299,262 | -0.17(-0.12%) |
Mar 28, 2019 | 146.64 | 146.67 | 145.89 | 146.36 | 264,965 | +0.25(+0.17%) |
Mar 27, 2019 | 145.93 | 146.36 | 145.18 | 146.11 | 412,635 | -1.53(-1.03%) |
Mar 26, 2019 | 147.25 | 147.91 | 146.88 | 147.64 | 467,781 | +2.06(+1.41%) |
Mar 25, 2019 | 145.15 | 146.07 | 144.81 | 145.58 | 264,004 | +0.12(+0.09%) |
Mar 22, 2019 | 145.60 | 146.36 | 144.88 | 145.46 | 431,434 | -0.92(-0.63%) |
Mar 21, 2019 | 145.69 | 146.64 | 145.67 | 146.38 | 275,979 | +0.83(+0.57%) |
Mar 20, 2019 | 146.08 | 146.08 | 144.80 | 145.55 | 338,793 | +0.09(+0.06%) |
Mar 19, 2019 | 147.03 | 147.03 | 145.07 | 145.46 | 320,027 | -0.41(-0.28%) |
Mar 18, 2019 | 145.91 | 146.10 | 145.24 | 145.87 | 289,921 | -0.01(-0.01%) |
Mar 15, 2019 | 146.24 | 146.60 | 145.71 | 145.88 | 693,988 | +1.60(+1.11%) |
Mar 14, 2019 | 144.78 | 145.06 | 143.90 | 144.28 | 710,081 | +0.56(+0.39%) |
Mar 13, 2019 | 144.05 | 144.15 | 143.56 | 143.72 | 439,178 | +1.24(+0.87%) |
Mar 12, 2019 | 142.10 | 143.07 | 142.08 | 142.47 | 253,347 | -0.75(-0.52%) |
Mar 11, 2019 | 142.12 | 143.31 | 142.04 | 143.22 | 551,009 | +1.44(+1.01%) |
Mar 08, 2019 | 141.30 | 142.01 | 141.04 | 141.79 | 534,172 | -0.24(-0.17%) |
Mar 07, 2019 | 143.01 | 143.07 | 141.62 | 142.03 | 481,282 | +0.86(+0.61%) |
Mar 06, 2019 | 140.82 | 141.44 | 140.04 | 141.17 | 1,055,482 | +1.05(+0.75%) |
Mar 05, 2019 | 139.39 | 140.49 | 139.31 | 140.12 | 402,281 | +0.73(+0.53%) |
Mar 04, 2019 | 139.87 | 139.87 | 138.86 | 139.38 | 384,954 | +0.35(+0.25%) |
Mar 01, 2019 | 138.73 | 139.43 | 138.50 | 139.03 | 249,235 | +0.73(+0.53%) |
Feb 28, 2019 | 137.58 | 138.71 | 137.58 | 138.30 | 325,787 | +0.20(+0.14%) |
Feb 27, 2019 | 138.21 | 138.58 | 137.94 | 138.10 | 499,456 | -0.97(-0.69%) |
Feb 26, 2019 | 139.13 | 139.88 | 138.94 | 139.07 | 508,055 | +0.50(+0.36%) |
Feb 25, 2019 | 139.36 | 139.49 | 138.32 | 138.57 | 767,813 | -1.19(-0.85%) |
Feb 22, 2019 | 139.06 | 139.88 | 138.57 | 139.76 | 999,419 | +0.05(+0.04%) |
Feb 21, 2019 | 140.00 | 140.12 | 139.42 | 139.70 | 452,823 | +0.52(+0.38%) |
Feb 20, 2019 | 138.98 | 139.62 | 138.84 | 139.18 | 434,098 | -0.13(-0.10%) |
Feb 19, 2019 | 139.87 | 139.89 | 139.11 | 139.31 | 473,454 | -0.11(-0.08%) |
Feb 15, 2019 | 138.61 | 139.84 | 138.14 | 139.42 | 2,001,435 | +2.13(+1.55%) |
Feb 14, 2019 | 137.99 | 138.24 | 137.26 | 137.29 | 365,648 | -0.81(-0.58%) |
Feb 13, 2019 | 137.85 | 138.51 | 137.57 | 138.09 | 530,691 | +1.68(+1.23%) |
Feb 12, 2019 | 136.11 | 136.61 | 135.81 | 136.41 | 332,905 | -0.20(-0.14%) |
Feb 11, 2019 | 137.22 | 137.53 | 136.11 | 136.60 | 412,102 | -0.65(-0.48%) |
Feb 08, 2019 | 136.68 | 137.31 | 136.30 | 137.26 | 950,193 | +1.15(+0.85%) |
Feb 07, 2019 | 136.76 | 136.91 | 135.85 | 136.11 | 644,013 | +2.11(+1.57%) |
Feb 06, 2019 | 134.68 | 134.82 | 133.77 | 134.00 | 370,160 | -1.49(-1.10%) |
Feb 05, 2019 | 136.01 | 136.08 | 135.20 | 135.49 | 670,661 | +0.07(+0.05%) |
Feb 04, 2019 | 135.49 | 135.62 | 135.04 | 135.42 | 574,608 | +1.26(+0.94%) |