Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 181.71 | 183.34 | 181.10 | 183.26 | 20,000 | +2.47(+1.37%) |
Dec 30, 2019 | 179.80 | 180.79 | 179.60 | 180.79 | 23,779 | +0.97(+0.54%) |
Dec 27, 2019 | 179.87 | 180.53 | 178.58 | 179.82 | 34,800 | +0.67(+0.37%) |
Dec 26, 2019 | 178.00 | 179.15 | 177.89 | 179.15 | 25,735 | +2.50(+1.42%) |
Dec 24, 2019 | 176.13 | 176.96 | 176.00 | 176.65 | 6,600 | +0.50(+0.29%) |
Dec 23, 2019 | 174.90 | 176.61 | 172.27 | 176.15 | 34,430 | +2.36(+1.36%) |
Dec 20, 2019 | 182.57 | 182.57 | 172.10 | 173.79 | 88,400 | -8.43(-4.63%) |
Dec 19, 2019 | 182.25 | 182.63 | 180.57 | 182.22 | 25,857 | +1.64(+0.91%) |
Dec 18, 2019 | 183.87 | 183.87 | 180.58 | 180.58 | 37,139 | -3.13(-1.70%) |
Dec 17, 2019 | 182.65 | 184.07 | 181.70 | 183.71 | 74,957 | -2.08(-1.12%) |
Dec 16, 2019 | 185.05 | 187.65 | 184.50 | 185.79 | 30,602 | +3.89(+2.14%) |
Dec 13, 2019 | 186.00 | 186.65 | 180.18 | 181.90 | 56,800 | -1.38(-0.75%) |
Dec 12, 2019 | 182.60 | 183.48 | 182.01 | 183.28 | 81,943 | +2.78(+1.54%) |
Dec 11, 2019 | 180.86 | 180.98 | 179.76 | 180.50 | 30,048 | +1.45(+0.81%) |
Dec 10, 2019 | 179.16 | 179.61 | 178.30 | 179.05 | 31,294 | +1.09(+0.61%) |
Dec 09, 2019 | 178.48 | 178.67 | 177.38 | 177.96 | 23,809 | +0.68(+0.38%) |
Dec 06, 2019 | 177.26 | 177.53 | 176.52 | 177.28 | 22,000 | +0.91(+0.52%) |
Dec 05, 2019 | 175.40 | 176.78 | 175.14 | 176.37 | 28,986 | -0.28(-0.16%) |
Dec 04, 2019 | 175.44 | 176.88 | 175.00 | 176.65 | 32,478 | +1.57(+0.90%) |
Dec 03, 2019 | 174.47 | 175.08 | 173.81 | 175.08 | 54,843 | +0.47(+0.27%) |
Dec 02, 2019 | 175.37 | 175.40 | 173.82 | 174.61 | 27,195 | +1.66(+0.96%) |
Nov 29, 2019 | 172.90 | 173.85 | 172.19 | 172.95 | 10,500 | +0.47(+0.28%) |
Nov 27, 2019 | 170.85 | 172.87 | 170.25 | 172.47 | 41,900 | +1.22(+0.71%) |
Nov 26, 2019 | 169.80 | 171.26 | 169.60 | 171.26 | 16,028 | +1.52(+0.90%) |
Nov 25, 2019 | 169.70 | 171.05 | 169.44 | 169.74 | 22,463 | +2.40(+1.43%) |
Nov 22, 2019 | 166.49 | 167.34 | 166.00 | 167.34 | 22,900 | +1.34(+0.80%) |
Nov 21, 2019 | 166.50 | 166.78 | 165.65 | 166.01 | 27,130 | -0.78(-0.47%) |
Nov 20, 2019 | 166.12 | 167.75 | 166.12 | 166.79 | 20,785 | +0.29(+0.17%) |
Nov 19, 2019 | 166.08 | 167.33 | 165.69 | 166.50 | 10,768 | +2.63(+1.60%) |
Nov 18, 2019 | 162.91 | 164.25 | 161.40 | 163.87 | 19,292 | +3.61(+2.25%) |
Nov 15, 2019 | 162.03 | 162.85 | 160.00 | 160.26 | 10,700 | -3.48(-2.13%) |
Nov 14, 2019 | 162.31 | 164.35 | 161.45 | 163.74 | 12,772 | +2.73(+1.70%) |
Nov 13, 2019 | 161.38 | 161.72 | 160.60 | 161.01 | 90,643 | +1.02(+0.64%) |
Nov 12, 2019 | 160.09 | 161.35 | 159.04 | 159.99 | 14,798 | +1.63(+1.03%) |
Nov 11, 2019 | 161.00 | 161.39 | 157.03 | 158.36 | 135,561 | -5.94(-3.62%) |
Nov 08, 2019 | 167.15 | 167.15 | 163.61 | 164.30 | 37,600 | -5.45(-3.21%) |
Nov 07, 2019 | 169.87 | 170.58 | 168.27 | 169.75 | 26,814 | +1.18(+0.70%) |
Nov 06, 2019 | 169.76 | 169.76 | 168.07 | 168.57 | 25,259 | +0.62(+0.37%) |
Nov 05, 2019 | 167.00 | 167.95 | 165.81 | 167.95 | 21,538 | +0.56(+0.33%) |
Nov 04, 2019 | 169.89 | 169.89 | 167.14 | 167.39 | 21,163 | -2.92(-1.71%) |
Nov 01, 2019 | 170.85 | 171.00 | 169.76 | 170.31 | 113,400 | +0.96(+0.57%) |
Oct 31, 2019 | 170.79 | 170.79 | 167.62 | 169.35 | 15,566 | -1.05(-0.62%) |
Oct 30, 2019 | 169.88 | 172.33 | 169.09 | 170.40 | 16,356 | +2.21(+1.32%) |
Oct 29, 2019 | 168.85 | 168.85 | 167.12 | 168.19 | 13,083 | -2.17(-1.27%) |
Oct 28, 2019 | 169.33 | 171.29 | 169.00 | 170.36 | 23,944 | +3.45(+2.07%) |
Oct 25, 2019 | 168.39 | 168.39 | 166.85 | 166.91 | 11,200 | -1.08(-0.64%) |
Oct 24, 2019 | 166.79 | 168.41 | 166.02 | 167.99 | 16,387 | +3.30(+2.00%) |
Oct 23, 2019 | 169.45 | 169.45 | 163.32 | 164.69 | 28,846 | -0.91(-0.55%) |
Oct 22, 2019 | 165.86 | 166.15 | 164.67 | 165.59 | 16,871 | -0.49(-0.29%) |
Oct 21, 2019 | 167.47 | 167.59 | 165.21 | 166.08 | 8,883 | -0.09(-0.06%) |
Oct 18, 2019 | 166.56 | 166.62 | 164.96 | 166.18 | 8,500 | -0.57(-0.34%) |
Oct 17, 2019 | 166.82 | 167.57 | 165.89 | 166.75 | 24,171 | -0.90(-0.54%) |
Oct 16, 2019 | 166.84 | 168.69 | 166.67 | 167.65 | 40,311 | +3.38(+2.06%) |
Oct 15, 2019 | 163.99 | 164.44 | 163.32 | 164.27 | 30,759 | +2.66(+1.65%) |
Oct 14, 2019 | 159.91 | 162.07 | 159.45 | 161.61 | 17,190 | +0.74(+0.46%) |
Oct 11, 2019 | 161.24 | 161.24 | 159.88 | 160.87 | 16,000 | -0.30(-0.19%) |
Oct 10, 2019 | 159.13 | 161.44 | 159.00 | 161.17 | 20,986 | +2.50(+1.58%) |
Oct 09, 2019 | 159.90 | 159.90 | 158.67 | 158.67 | 18,373 | +0.47(+0.30%) |
Oct 08, 2019 | 156.59 | 158.50 | 155.54 | 158.20 | 13,722 | +0.82(+0.52%) |
Oct 07, 2019 | 157.24 | 158.00 | 156.24 | 157.38 | 25,905 | -0.36(-0.23%) |
Oct 04, 2019 | 157.56 | 159.14 | 157.33 | 157.74 | 40,800 | +0.81(+0.52%) |
Oct 03, 2019 | 157.20 | 157.41 | 155.32 | 156.93 | 14,333 | -2.23(-1.40%) |
Oct 02, 2019 | 158.89 | 160.72 | 158.72 | 159.16 | 47,252 | +2.56(+1.64%) |
Oct 01, 2019 | 156.45 | 157.63 | 155.62 | 156.59 | 93,146 | -2.59(-1.63%) |
Sep 30, 2019 | 160.00 | 160.00 | 157.01 | 159.19 | 22,904 | -0.06(-0.04%) |
Sep 27, 2019 | 158.18 | 159.83 | 157.51 | 159.25 | 21,400 | +0.97(+0.61%) |
Sep 26, 2019 | 157.37 | 158.28 | 156.92 | 158.28 | 49,239 | +3.36(+2.17%) |
Sep 25, 2019 | 155.22 | 156.14 | 153.69 | 154.92 | 79,179 | -3.58(-2.26%) |
Sep 24, 2019 | 156.75 | 158.50 | 156.01 | 158.50 | 21,423 | +2.31(+1.48%) |
Sep 23, 2019 | 156.44 | 156.68 | 155.60 | 156.19 | 19,254 | +0.97(+0.62%) |
Sep 20, 2019 | 154.92 | 156.86 | 154.44 | 155.23 | 49,500 | +2.19(+1.43%) |
Sep 19, 2019 | 151.63 | 153.60 | 151.63 | 153.04 | 11,303 | +3.55(+2.37%) |
Sep 18, 2019 | 149.90 | 150.34 | 148.18 | 149.49 | 24,152 | -0.86(-0.57%) |
Sep 17, 2019 | 150.78 | 151.75 | 150.22 | 150.35 | 15,550 | -1.14(-0.75%) |
Sep 16, 2019 | 150.95 | 151.49 | 149.62 | 151.49 | 15,764 | -0.29(-0.19%) |
Sep 13, 2019 | 151.33 | 152.80 | 150.65 | 151.78 | 12,500 | -0.50(-0.33%) |
Sep 12, 2019 | 150.22 | 153.37 | 150.22 | 152.28 | 22,281 | +3.62(+2.44%) |
Sep 11, 2019 | 149.30 | 149.54 | 147.66 | 148.66 | 10,555 | +1.63(+1.11%) |
Sep 10, 2019 | 146.54 | 147.28 | 146.54 | 147.03 | 9,927 | +1.26(+0.86%) |
Sep 09, 2019 | 146.73 | 146.84 | 145.40 | 145.77 | 7,665 | +0.88(+0.61%) |
Sep 06, 2019 | 145.55 | 146.62 | 144.73 | 144.89 | 11,800 | -2.80(-1.90%) |
Sep 05, 2019 | 147.87 | 148.18 | 143.00 | 147.69 | 30,435 | +0.79(+0.54%) |
Sep 04, 2019 | 146.76 | 147.41 | 146.67 | 146.90 | 14,650 | +1.31(+0.90%) |
Sep 03, 2019 | 144.56 | 146.00 | 144.20 | 145.59 | 12,006 | +1.28(+0.89%) |
Aug 30, 2019 | 144.71 | 145.85 | 144.10 | 144.31 | 40,100 | +5.30(+3.81%) |
Aug 29, 2019 | 139.82 | 140.78 | 138.87 | 139.01 | 16,346 | +0.26(+0.19%) |
Aug 28, 2019 | 138.44 | 139.42 | 137.86 | 138.75 | 10,641 | -1.17(-0.84%) |
Aug 27, 2019 | 140.34 | 140.36 | 139.54 | 139.92 | 24,069 | +0.49(+0.35%) |
Aug 26, 2019 | 139.65 | 139.87 | 138.02 | 139.43 | 11,367 | +0.85(+0.61%) |
Aug 23, 2019 | 139.14 | 139.27 | 138.00 | 138.58 | 9,800 | -1.70(-1.21%) |
Aug 22, 2019 | 139.02 | 140.74 | 139.02 | 140.28 | 6,851 | +1.33(+0.96%) |
Aug 21, 2019 | 140.95 | 141.10 | 137.25 | 138.95 | 7,075 | -1.16(-0.83%) |
Aug 20, 2019 | 140.54 | 141.31 | 140.11 | 140.11 | 22,729 | +0.21(+0.15%) |
Aug 19, 2019 | 137.64 | 140.27 | 137.64 | 139.90 | 17,523 | +3.14(+2.30%) |
Aug 16, 2019 | 137.01 | 137.25 | 136.38 | 136.76 | 12,600 | -0.07(-0.05%) |
Aug 15, 2019 | 135.94 | 136.89 | 135.94 | 136.83 | 12,281 | +1.67(+1.24%) |
Aug 14, 2019 | 135.47 | 135.65 | 134.80 | 135.16 | 90,402 | -1.85(-1.35%) |
Aug 13, 2019 | 134.04 | 137.65 | 134.04 | 137.01 | 18,636 | +1.86(+1.38%) |
Aug 12, 2019 | 135.35 | 136.00 | 134.22 | 135.15 | 8,483 | +0.94(+0.70%) |
Aug 09, 2019 | 135.02 | 135.27 | 133.92 | 134.21 | 7,400 | -0.21(-0.16%) |
Aug 08, 2019 | 134.25 | 135.39 | 134.03 | 134.42 | 5,146 | +0.82(+0.62%) |
Aug 07, 2019 | 132.58 | 135.62 | 132.58 | 133.60 | 27,138 | -2.22(-1.64%) |
Aug 06, 2019 | 136.14 | 136.28 | 134.36 | 135.82 | 15,746 | +2.30(+1.73%) |
Aug 05, 2019 | 134.74 | 135.09 | 133.52 | 133.52 | 13,966 | +1.01(+0.76%) |
Aug 02, 2019 | 132.42 | 134.45 | 130.04 | 132.51 | 35,300 | -2.33(-1.72%) |
Aug 01, 2019 | 137.84 | 137.84 | 133.49 | 134.84 | 71,028 | -8.70(-6.06%) |
Jul 31, 2019 | 144.37 | 145.35 | 142.92 | 143.54 | 10,359 | +0.55(+0.38%) |
Jul 30, 2019 | 146.53 | 146.53 | 142.82 | 142.99 | 11,303 | -3.77(-2.57%) |
Jul 29, 2019 | 144.27 | 147.00 | 143.85 | 146.76 | 17,770 | +2.50(+1.73%) |
Jul 26, 2019 | 143.89 | 144.62 | 143.76 | 144.26 | 9,600 | +0.00(+0.00%) |
Jul 25, 2019 | 144.50 | 145.90 | 144.26 | 144.26 | 7,995 | -0.94(-0.65%) |
Jul 24, 2019 | 144.50 | 145.68 | 144.19 | 145.20 | 7,973 | +1.38(+0.96%) |
Jul 23, 2019 | 145.00 | 145.00 | 143.09 | 143.82 | 5,469 | -0.43(-0.30%) |
Jul 22, 2019 | 141.60 | 144.76 | 141.49 | 144.25 | 6,477 | +1.50(+1.05%) |
Jul 19, 2019 | 144.38 | 144.40 | 141.51 | 142.75 | 34,200 | -1.65(-1.14%) |
Jul 18, 2019 | 143.39 | 144.40 | 142.52 | 144.40 | 18,808 | -0.74(-0.51%) |
Jul 17, 2019 | 145.65 | 146.00 | 145.04 | 145.14 | 13,695 | +0.85(+0.59%) |
Jul 16, 2019 | 146.82 | 146.82 | 141.82 | 144.29 | 40,126 | -3.62(-2.45%) |
Jul 15, 2019 | 148.19 | 148.19 | 146.68 | 147.91 | 10,235 | +1.64(+1.12%) |
Jul 12, 2019 | 146.76 | 147.00 | 144.40 | 146.27 | 15,200 | -1.48(-1.00%) |
Jul 11, 2019 | 148.41 | 148.41 | 146.94 | 147.75 | 9,769 | -2.45(-1.63%) |
Jul 10, 2019 | 149.74 | 150.64 | 149.68 | 150.20 | 18,949 | +3.96(+2.71%) |
Jul 09, 2019 | 146.65 | 146.87 | 145.68 | 146.24 | 11,502 | -1.40(-0.95%) |
Jul 08, 2019 | 148.00 | 148.00 | 147.33 | 147.64 | 8,685 | -0.79(-0.53%) |
Jul 05, 2019 | 148.99 | 148.99 | 147.12 | 148.43 | 8,100 | -0.53(-0.36%) |
Jul 03, 2019 | 147.46 | 148.99 | 147.46 | 148.96 | 34,500 | +1.19(+0.81%) |
Jul 02, 2019 | 147.15 | 147.77 | 146.55 | 147.77 | 9,935 | +1.50(+1.03%) |
Jul 01, 2019 | 146.26 | 146.78 | 146.00 | 146.27 | 7,273 | +0.69(+0.48%) |
Jun 28, 2019 | 143.87 | 146.99 | 143.36 | 145.58 | 13,200 | -0.76(-0.52%) |
Jun 27, 2019 | 144.59 | 146.38 | 144.49 | 146.34 | 21,228 | +2.08(+1.44%) |
Jun 26, 2019 | 144.95 | 145.68 | 142.98 | 144.26 | 9,273 | -0.26(-0.18%) |
Jun 25, 2019 | 145.42 | 146.32 | 143.95 | 144.52 | 19,271 | -0.96(-0.66%) |
Jun 24, 2019 | 143.89 | 146.00 | 143.61 | 145.48 | 22,806 | +3.38(+2.38%) |
Jun 21, 2019 | 142.45 | 143.25 | 141.99 | 142.10 | 16,800 | +1.11(+0.79%) |
Jun 20, 2019 | 143.94 | 143.94 | 138.77 | 140.99 | 34,257 | -1.13(-0.80%) |
Jun 19, 2019 | 141.59 | 143.24 | 141.34 | 142.12 | 18,215 | +2.38(+1.70%) |
Jun 18, 2019 | 141.13 | 141.13 | 139.56 | 139.74 | 14,736 | +2.34(+1.70%) |
Jun 17, 2019 | 137.94 | 138.43 | 137.26 | 137.40 | 12,994 | -1.27(-0.92%) |
Jun 14, 2019 | 136.87 | 138.82 | 136.87 | 138.67 | 13,900 | +1.93(+1.41%) |
Jun 13, 2019 | 135.70 | 136.90 | 135.58 | 136.74 | 18,878 | +3.46(+2.60%) |
Jun 12, 2019 | 132.66 | 133.79 | 132.07 | 133.28 | 11,264 | +1.20(+0.91%) |
Jun 11, 2019 | 132.30 | 132.53 | 130.49 | 132.08 | 8,205 | +1.21(+0.93%) |
Jun 10, 2019 | 128.92 | 131.48 | 128.92 | 130.87 | 21,125 | +2.36(+1.84%) |
Jun 07, 2019 | 128.00 | 129.80 | 128.00 | 128.51 | 14,200 | +0.71(+0.56%) |
Jun 06, 2019 | 126.06 | 128.08 | 126.06 | 127.80 | 9,653 | +2.59(+2.07%) |
Jun 05, 2019 | 127.55 | 127.55 | 124.42 | 125.21 | 18,536 | -1.51(-1.19%) |
Jun 04, 2019 | 126.71 | 127.67 | 126.34 | 126.72 | 11,527 | +1.43(+1.14%) |
Jun 03, 2019 | 126.10 | 126.10 | 124.00 | 125.29 | 34,268 | +0.06(+0.05%) |
May 31, 2019 | 128.05 | 128.05 | 124.76 | 125.23 | 30,100 | -3.79(-2.94%) |
May 30, 2019 | 127.99 | 130.15 | 126.58 | 129.02 | 52,223 | +2.21(+1.74%) |
May 29, 2019 | 126.83 | 127.38 | 126.33 | 126.81 | 40,090 | -0.04(-0.03%) |
May 28, 2019 | 126.24 | 127.00 | 126.24 | 126.85 | 41,953 | +0.60(+0.48%) |
May 24, 2019 | 125.42 | 126.34 | 124.91 | 126.25 | 37,600 | +2.53(+2.04%) |
May 23, 2019 | 123.85 | 124.58 | 123.44 | 123.72 | 22,093 | -0.68(-0.55%) |
May 22, 2019 | 124.11 | 125.49 | 122.94 | 124.40 | 44,701 | +0.02(+0.02%) |
May 21, 2019 | 125.24 | 125.83 | 124.27 | 124.38 | 13,790 | -1.16(-0.92%) |
May 20, 2019 | 124.54 | 126.53 | 124.51 | 125.54 | 14,033 | +1.39(+1.12%) |
May 17, 2019 | 124.08 | 124.88 | 123.88 | 124.15 | 6,200 | -1.57(-1.25%) |
May 16, 2019 | 126.08 | 126.84 | 125.46 | 125.72 | 5,652 | -1.29(-1.02%) |
May 15, 2019 | 123.88 | 127.38 | 123.17 | 127.01 | 14,197 | +0.68(+0.54%) |
May 14, 2019 | 125.66 | 126.61 | 124.11 | 126.33 | 17,091 | +1.35(+1.08%) |
May 13, 2019 | 125.27 | 126.00 | 124.35 | 124.98 | 20,773 | -2.80(-2.19%) |
May 10, 2019 | 123.52 | 128.07 | 123.52 | 127.78 | 20,000 | +4.74(+3.85%) |
May 09, 2019 | 120.97 | 123.22 | 120.01 | 123.04 | 34,730 | -1.49(-1.20%) |
May 08, 2019 | 124.52 | 124.90 | 124.03 | 124.53 | 15,331 | -0.80(-0.64%) |
May 07, 2019 | 125.77 | 125.84 | 124.57 | 125.33 | 29,443 | -1.39(-1.10%) |
May 06, 2019 | 126.90 | 127.27 | 125.45 | 126.72 | 26,630 | -2.33(-1.81%) |
May 03, 2019 | 128.58 | 130.10 | 127.91 | 129.05 | 11,700 | +0.86(+0.67%) |
May 02, 2019 | 128.43 | 128.58 | 127.18 | 128.19 | 17,136 | +0.70(+0.55%) |
May 01, 2019 | 126.99 | 128.52 | 123.38 | 127.49 | 54,319 | -3.22(-2.46%) |
Apr 30, 2019 | 128.49 | 131.75 | 128.49 | 130.71 | 25,038 | +1.94(+1.51%) |
Apr 29, 2019 | 135.00 | 135.00 | 128.61 | 128.77 | 60,503 | -9.86(-7.11%) |
Apr 26, 2019 | 135.09 | 138.68 | 135.09 | 138.63 | 39,900 | +5.02(+3.76%) |
Apr 25, 2019 | 133.18 | 134.07 | 133.18 | 133.61 | 16,749 | -0.33(-0.25%) |
Apr 24, 2019 | 132.82 | 134.44 | 132.73 | 133.94 | 18,980 | +2.61(+1.99%) |
Apr 23, 2019 | 130.62 | 131.77 | 130.28 | 131.33 | 12,541 | +0.25(+0.19%) |
Apr 22, 2019 | 134.74 | 134.74 | 130.01 | 131.08 | 13,429 | -3.33(-2.48%) |
Apr 18, 2019 | 133.80 | 134.60 | 132.96 | 134.41 | 17,700 | +2.19(+1.66%) |
Apr 17, 2019 | 129.38 | 132.87 | 129.37 | 132.22 | 18,914 | +4.30(+3.36%) |
Apr 16, 2019 | 128.76 | 128.78 | 127.50 | 127.92 | 15,818 | -0.23(-0.18%) |
Apr 15, 2019 | 128.90 | 129.51 | 128.15 | 128.15 | 82,587 | -1.75(-1.35%) |
Apr 12, 2019 | 128.83 | 130.79 | 128.83 | 129.90 | 15,700 | +0.48(+0.37%) |
Apr 11, 2019 | 130.19 | 130.60 | 127.37 | 129.42 | 21,466 | -1.69(-1.29%) |
Apr 10, 2019 | 131.53 | 132.08 | 130.80 | 131.11 | 10,733 | -0.84(-0.64%) |
Apr 09, 2019 | 132.50 | 132.71 | 131.12 | 131.95 | 16,921 | +1.29(+0.99%) |
Apr 08, 2019 | 129.65 | 132.57 | 129.65 | 130.66 | 17,926 | +1.11(+0.86%) |
Apr 05, 2019 | 128.50 | 131.54 | 127.77 | 129.55 | 31,400 | -0.36(-0.28%) |
Apr 04, 2019 | 130.00 | 130.77 | 129.16 | 129.91 | 32,446 | -3.39(-2.54%) |
Apr 03, 2019 | 133.01 | 133.84 | 130.99 | 133.30 | 45,289 | -2.96(-2.17%) |
Apr 02, 2019 | 135.16 | 136.83 | 134.00 | 136.26 | 67,650 | +1.26(+0.93%) |
Apr 01, 2019 | 132.39 | 135.29 | 132.01 | 135.00 | 62,098 | +4.46(+3.42%) |
Mar 29, 2019 | 131.01 | 131.50 | 129.38 | 130.54 | 119,100 | +4.35(+3.45%) |
Mar 28, 2019 | 129.38 | 129.59 | 125.57 | 126.19 | 162,168 | -8.95(-6.62%) |
Mar 27, 2019 | 142.50 | 142.50 | 135.14 | 135.14 | 167,291 | -10.27(-7.06%) |
Mar 26, 2019 | 147.26 | 147.51 | 145.05 | 145.41 | 41,655 | -3.58(-2.40%) |
Mar 25, 2019 | 147.38 | 149.52 | 147.31 | 148.99 | 17,288 | +2.02(+1.37%) |
Mar 22, 2019 | 149.67 | 149.67 | 146.07 | 146.97 | 56,300 | -4.38(-2.89%) |
Mar 21, 2019 | 152.97 | 152.97 | 150.00 | 151.35 | 32,483 | -0.78(-0.51%) |
Mar 20, 2019 | 152.00 | 152.17 | 151.00 | 152.13 | 42,070 | +0.79(+0.52%) |
Mar 19, 2019 | 151.70 | 151.70 | 150.37 | 151.34 | 39,230 | +1.25(+0.83%) |
Mar 18, 2019 | 149.60 | 150.16 | 148.33 | 150.09 | 30,469 | +2.14(+1.44%) |
Mar 15, 2019 | 148.27 | 148.27 | 146.97 | 147.95 | 16,100 | +0.43(+0.29%) |
Mar 14, 2019 | 147.49 | 147.86 | 146.51 | 147.52 | 17,446 | +0.02(+0.02%) |
Mar 13, 2019 | 148.16 | 148.16 | 145.93 | 147.50 | 79,306 | +1.88(+1.29%) |
Mar 12, 2019 | 146.10 | 146.56 | 144.86 | 145.62 | 25,867 | +0.96(+0.66%) |
Mar 11, 2019 | 143.64 | 145.49 | 142.75 | 144.66 | 46,596 | +1.49(+1.04%) |
Mar 08, 2019 | 143.50 | 143.55 | 141.75 | 143.17 | 111,300 | -0.91(-0.63%) |
Mar 07, 2019 | 145.67 | 145.67 | 143.10 | 144.08 | 28,150 | -0.92(-0.63%) |
Mar 06, 2019 | 143.00 | 145.80 | 142.24 | 145.00 | 76,812 | +1.82(+1.27%) |
Mar 05, 2019 | 144.60 | 144.60 | 142.15 | 143.18 | 37,926 | -1.92(-1.32%) |
Mar 04, 2019 | 146.30 | 146.63 | 143.36 | 145.10 | 80,090 | -1.00(-0.68%) |
Mar 01, 2019 | 146.84 | 148.12 | 145.61 | 146.09 | 44,700 | -0.28(-0.19%) |
Feb 28, 2019 | 146.50 | 148.17 | 145.57 | 146.38 | 19,996 | +1.49(+1.03%) |
Feb 27, 2019 | 147.84 | 147.84 | 144.00 | 144.89 | 48,404 | -3.95(-2.65%) |
Feb 26, 2019 | 146.58 | 149.01 | 146.39 | 148.84 | 52,960 | +2.13(+1.45%) |
Feb 25, 2019 | 145.55 | 147.00 | 144.91 | 146.71 | 58,599 | +4.73(+3.33%) |
Feb 22, 2019 | 140.14 | 141.99 | 140.14 | 141.98 | 32,100 | +2.15(+1.54%) |
Feb 21, 2019 | 140.72 | 140.99 | 139.07 | 139.83 | 37,052 | -1.68(-1.19%) |
Feb 20, 2019 | 142.43 | 142.48 | 140.29 | 141.51 | 51,808 | +0.30(+0.21%) |
Feb 19, 2019 | 139.87 | 141.31 | 139.10 | 141.21 | 44,099 | +4.67(+3.42%) |
Feb 15, 2019 | 136.20 | 136.71 | 136.00 | 136.54 | 26,400 | +1.54(+1.14%) |
Feb 14, 2019 | 133.49 | 135.00 | 132.54 | 135.00 | 31,846 | +1.78(+1.34%) |
Feb 13, 2019 | 133.72 | 134.03 | 132.70 | 133.22 | 20,646 | +0.22(+0.17%) |
Feb 12, 2019 | 132.92 | 133.60 | 131.10 | 133.00 | 19,998 | +1.28(+0.98%) |
Feb 11, 2019 | 131.67 | 131.99 | 130.41 | 131.72 | 31,040 | -1.04(-0.79%) |
Feb 08, 2019 | 132.25 | 133.43 | 131.49 | 132.76 | 26,400 | +1.18(+0.90%) |
Feb 07, 2019 | 132.50 | 132.50 | 130.95 | 131.58 | 24,522 | +1.14(+0.87%) |
Feb 06, 2019 | 131.17 | 131.88 | 129.55 | 130.44 | 50,104 | -0.75(-0.57%) |
Feb 05, 2019 | 129.47 | 131.30 | 128.91 | 131.19 | 148,158 | +3.58(+2.81%) |
Feb 04, 2019 | 128.64 | 129.61 | 127.50 | 127.61 | 148,596 | -0.04(-0.03%) |
Feb 01, 2019 | 128.58 | 130.37 | 127.52 | 127.65 | 36,600 | +0.03(+0.02%) |
Jan 31, 2019 | 130.06 | 131.18 | 126.38 | 127.62 | 23,523 | -0.73(-0.57%) |
Jan 30, 2019 | 127.10 | 128.84 | 126.58 | 128.35 | 13,871 | +1.83(+1.44%) |
Jan 29, 2019 | 126.36 | 128.45 | 126.36 | 126.52 | 18,265 | +0.52(+0.41%) |
Jan 28, 2019 | 127.04 | 127.28 | 125.11 | 126.00 | 30,836 | -2.97(-2.31%) |
Jan 25, 2019 | 126.02 | 129.28 | 126.02 | 128.98 | 44,900 | +3.48(+2.77%) |
Jan 24, 2019 | 125.26 | 128.94 | 124.00 | 125.50 | 58,948 | -2.97(-2.31%) |
Jan 23, 2019 | 128.00 | 128.87 | 127.41 | 128.47 | 23,156 | +1.57(+1.24%) |
Jan 22, 2019 | 129.26 | 129.26 | 126.41 | 126.90 | 53,263 | -3.81(-2.91%) |
Jan 18, 2019 | 135.31 | 135.35 | 129.29 | 130.71 | 30,400 | -2.50(-1.87%) |
Jan 17, 2019 | 131.45 | 133.39 | 131.04 | 133.21 | 38,200 | +5.18(+4.04%) |
Jan 16, 2019 | 125.84 | 128.97 | 125.84 | 128.03 | 60,912 | +3.12(+2.50%) |
Jan 15, 2019 | 126.54 | 126.88 | 124.54 | 124.91 | 30,195 | -0.64(-0.51%) |
Jan 14, 2019 | 125.84 | 126.92 | 125.26 | 125.55 | 20,495 | +0.31(+0.25%) |
Jan 11, 2019 | 126.52 | 127.14 | 125.02 | 125.24 | 14,300 | -1.14(-0.90%) |
Jan 10, 2019 | 128.93 | 128.93 | 125.00 | 126.38 | 19,183 | -0.38(-0.30%) |
Jan 09, 2019 | 128.63 | 128.93 | 126.00 | 126.76 | 22,354 | -1.51(-1.18%) |
Jan 08, 2019 | 126.01 | 128.38 | 123.02 | 128.27 | 28,181 | +1.51(+1.19%) |
Jan 07, 2019 | 127.94 | 128.90 | 124.67 | 126.76 | 33,149 | +1.07(+0.85%) |
Jan 04, 2019 | 124.00 | 126.82 | 122.10 | 125.69 | 118,200 | +2.99(+2.44%) |
Jan 03, 2019 | 120.68 | 124.32 | 120.66 | 122.71 | 21,311 | +2.68(+2.23%) |