Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 156.30 | 156.54 | 153.82 | 154.58 | 208,400 | -2.33(-1.48%) |
Jan 30, 2020 | 156.41 | 157.03 | 155.24 | 156.91 | 253,170 | -0.80(-0.51%) |
Jan 29, 2020 | 157.37 | 159.02 | 157.07 | 157.71 | 221,967 | +0.78(+0.50%) |
Jan 28, 2020 | 155.30 | 157.22 | 154.03 | 156.93 | 297,135 | +2.36(+1.53%) |
Jan 27, 2020 | 153.48 | 156.01 | 152.32 | 154.57 | 292,481 | -0.73(-0.47%) |
Jan 24, 2020 | 157.17 | 157.55 | 154.66 | 155.30 | 283,700 | -1.40(-0.89%) |
Jan 23, 2020 | 158.38 | 159.13 | 156.57 | 156.70 | 275,473 | -2.13(-1.34%) |
Jan 22, 2020 | 158.18 | 159.20 | 158.02 | 158.83 | 308,710 | +0.83(+0.53%) |
Jan 21, 2020 | 159.44 | 161.03 | 157.81 | 158.00 | 332,969 | -1.78(-1.11%) |
Jan 17, 2020 | 160.08 | 160.84 | 158.07 | 159.78 | 497,500 | -0.18(-0.11%) |
Jan 16, 2020 | 159.69 | 160.28 | 157.57 | 159.96 | 329,353 | +1.12(+0.71%) |
Jan 15, 2020 | 159.60 | 160.87 | 157.84 | 158.84 | 367,294 | -0.77(-0.48%) |
Jan 14, 2020 | 158.65 | 161.39 | 158.01 | 159.61 | 325,246 | +0.51(+0.32%) |
Jan 13, 2020 | 159.00 | 159.31 | 157.78 | 159.10 | 240,619 | +1.21(+0.77%) |
Jan 10, 2020 | 159.60 | 160.26 | 157.47 | 157.89 | 519,900 | +0.84(+0.53%) |
Jan 09, 2020 | 156.23 | 157.69 | 155.30 | 157.05 | 280,166 | +2.12(+1.37%) |
Jan 08, 2020 | 155.35 | 157.04 | 154.66 | 154.93 | 384,502 | +0.24(+0.16%) |
Jan 07, 2020 | 154.00 | 155.04 | 153.31 | 154.69 | 308,531 | +1.24(+0.81%) |
Jan 06, 2020 | 151.38 | 153.55 | 151.24 | 153.45 | 393,810 | +0.75(+0.49%) |
Jan 03, 2020 | 151.69 | 153.28 | 150.73 | 152.70 | 291,200 | -1.19(-0.77%) |
Jan 02, 2020 | 154.27 | 154.84 | 151.38 | 153.89 | 337,194 | +1.13(+0.74%) |
Dec 31, 2019 | 151.51 | 153.39 | 151.51 | 152.76 | 234,200 | +0.92(+0.61%) |
Dec 30, 2019 | 151.50 | 152.19 | 150.59 | 151.84 | 176,666 | -0.09(-0.06%) |
Dec 27, 2019 | 152.55 | 152.91 | 150.98 | 151.93 | 234,000 | +0.03(+0.02%) |
Dec 26, 2019 | 151.30 | 152.20 | 151.30 | 151.90 | 151,186 | +0.59(+0.39%) |
Dec 24, 2019 | 151.96 | 152.15 | 151.00 | 151.31 | 92,700 | -0.03(-0.02%) |
Dec 23, 2019 | 152.20 | 152.20 | 150.05 | 151.34 | 215,977 | -0.33(-0.22%) |
Dec 20, 2019 | 150.50 | 151.81 | 149.78 | 151.67 | 744,000 | +2.28(+1.53%) |
Dec 19, 2019 | 147.98 | 149.92 | 147.56 | 149.39 | 179,522 | +1.65(+1.12%) |
Dec 18, 2019 | 148.56 | 149.82 | 146.74 | 147.74 | 415,436 | -1.16(-0.78%) |
Dec 17, 2019 | 148.64 | 149.85 | 147.12 | 148.90 | 404,491 | +1.19(+0.81%) |
Dec 16, 2019 | 148.01 | 150.46 | 146.45 | 147.71 | 355,432 | +1.88(+1.29%) |
Dec 13, 2019 | 147.40 | 147.80 | 145.49 | 145.83 | 323,600 | -1.24(-0.84%) |
Dec 12, 2019 | 146.44 | 149.22 | 145.82 | 147.07 | 242,683 | +0.83(+0.57%) |
Dec 11, 2019 | 145.83 | 146.41 | 144.98 | 146.24 | 289,294 | +0.01(+0.01%) |
Dec 10, 2019 | 145.15 | 146.42 | 143.92 | 146.23 | 299,255 | +1.52(+1.05%) |
Dec 09, 2019 | 146.79 | 146.79 | 143.18 | 144.71 | 353,019 | -1.52(-1.04%) |
Dec 06, 2019 | 146.02 | 146.94 | 145.76 | 146.23 | 284,900 | +1.53(+1.06%) |
Dec 05, 2019 | 145.84 | 145.98 | 143.09 | 144.70 | 340,022 | -0.69(-0.47%) |
Dec 04, 2019 | 144.58 | 146.09 | 143.78 | 145.39 | 276,195 | +1.66(+1.15%) |
Dec 03, 2019 | 143.40 | 144.11 | 142.76 | 143.73 | 199,628 | -0.98(-0.68%) |
Dec 02, 2019 | 146.41 | 146.41 | 144.21 | 144.71 | 234,123 | -0.54(-0.37%) |
Nov 29, 2019 | 146.79 | 147.54 | 145.07 | 145.25 | 94,300 | -1.63(-1.11%) |
Nov 27, 2019 | 146.00 | 147.16 | 145.07 | 146.88 | 161,000 | +1.34(+0.92%) |
Nov 26, 2019 | 144.45 | 145.85 | 143.45 | 145.54 | 226,579 | +0.74(+0.51%) |
Nov 25, 2019 | 141.69 | 144.85 | 141.48 | 144.80 | 402,649 | +4.03(+2.86%) |
Nov 22, 2019 | 140.79 | 141.74 | 139.95 | 140.77 | 273,700 | +0.70(+0.50%) |
Nov 21, 2019 | 140.10 | 140.41 | 138.04 | 140.07 | 296,699 | +0.54(+0.39%) |
Nov 20, 2019 | 138.25 | 141.08 | 138.12 | 139.53 | 374,316 | +1.27(+0.92%) |
Nov 19, 2019 | 137.50 | 139.06 | 137.14 | 138.26 | 403,544 | +1.32(+0.96%) |
Nov 18, 2019 | 138.80 | 138.91 | 136.41 | 136.94 | 346,966 | -2.13(-1.53%) |
Nov 15, 2019 | 138.00 | 139.18 | 137.04 | 139.07 | 317,400 | +1.48(+1.08%) |
Nov 14, 2019 | 137.12 | 137.68 | 135.97 | 137.59 | 315,871 | +0.47(+0.34%) |
Nov 13, 2019 | 134.44 | 138.09 | 134.08 | 137.12 | 395,524 | +2.00(+1.48%) |
Nov 12, 2019 | 132.14 | 135.16 | 131.60 | 135.12 | 354,357 | +3.11(+2.36%) |
Nov 11, 2019 | 129.72 | 132.18 | 129.09 | 132.01 | 295,916 | +1.50(+1.15%) |
Nov 08, 2019 | 127.33 | 130.54 | 126.56 | 130.51 | 321,100 | +3.14(+2.47%) |
Nov 07, 2019 | 128.74 | 130.87 | 126.27 | 127.37 | 486,588 | -1.37(-1.06%) |
Nov 06, 2019 | 133.41 | 134.00 | 126.06 | 128.74 | 438,506 | -1.83(-1.40%) |
Nov 05, 2019 | 132.15 | 132.84 | 130.57 | 130.57 | 371,541 | -1.29(-0.98%) |
Nov 04, 2019 | 133.90 | 133.90 | 131.09 | 131.86 | 327,961 | -0.86(-0.65%) |
Nov 01, 2019 | 131.22 | 133.70 | 130.53 | 132.72 | 417,000 | +2.74(+2.11%) |
Oct 31, 2019 | 132.23 | 132.65 | 128.59 | 129.98 | 395,150 | -2.58(-1.95%) |
Oct 30, 2019 | 132.03 | 133.21 | 130.85 | 132.56 | 181,115 | +0.14(+0.11%) |
Oct 29, 2019 | 130.86 | 133.17 | 130.03 | 132.42 | 171,717 | +1.24(+0.95%) |
Oct 28, 2019 | 129.41 | 131.67 | 129.41 | 131.18 | 251,000 | +2.12(+1.64%) |
Oct 25, 2019 | 127.69 | 130.00 | 127.12 | 129.06 | 148,400 | +1.44(+1.13%) |
Oct 24, 2019 | 126.00 | 127.80 | 125.39 | 127.62 | 385,780 | +1.57(+1.25%) |
Oct 23, 2019 | 126.73 | 128.67 | 125.52 | 126.05 | 252,370 | -0.33(-0.26%) |
Oct 22, 2019 | 129.50 | 129.74 | 126.16 | 126.38 | 301,145 | -2.28(-1.77%) |
Oct 21, 2019 | 133.00 | 133.50 | 127.24 | 128.66 | 857,404 | -5.62(-4.19%) |
Oct 18, 2019 | 134.27 | 135.63 | 133.50 | 134.28 | 455,700 | -1.79(-1.32%) |
Oct 17, 2019 | 135.00 | 136.28 | 134.65 | 136.07 | 349,203 | +1.31(+0.97%) |
Oct 16, 2019 | 134.13 | 135.56 | 133.78 | 134.76 | 324,422 | +0.69(+0.51%) |
Oct 15, 2019 | 134.60 | 134.79 | 133.25 | 134.07 | 195,696 | +0.17(+0.13%) |
Oct 14, 2019 | 132.96 | 134.27 | 132.00 | 133.90 | 121,616 | +0.79(+0.59%) |
Oct 11, 2019 | 132.56 | 134.31 | 132.05 | 133.11 | 197,600 | +2.30(+1.76%) |
Oct 10, 2019 | 130.98 | 132.44 | 129.87 | 130.81 | 221,985 | -0.58(-0.44%) |
Oct 09, 2019 | 131.04 | 131.92 | 129.85 | 131.39 | 160,419 | +1.91(+1.48%) |
Oct 08, 2019 | 130.12 | 131.01 | 129.01 | 129.48 | 624,539 | -2.40(-1.82%) |
Oct 07, 2019 | 131.24 | 133.51 | 131.09 | 131.88 | 233,071 | +0.10(+0.08%) |
Oct 04, 2019 | 129.12 | 132.03 | 129.12 | 131.78 | 323,400 | +2.69(+2.08%) |
Oct 03, 2019 | 126.15 | 129.18 | 124.37 | 129.09 | 451,479 | +2.54(+2.01%) |
Oct 02, 2019 | 126.56 | 127.18 | 123.61 | 126.55 | 512,659 | -1.61(-1.26%) |
Oct 01, 2019 | 133.20 | 133.37 | 127.94 | 128.16 | 415,364 | -4.21(-3.18%) |
Sep 30, 2019 | 133.00 | 133.84 | 131.66 | 132.37 | 305,919 | -0.25(-0.19%) |
Sep 27, 2019 | 135.80 | 136.05 | 131.85 | 132.62 | 441,700 | -2.61(-1.93%) |
Sep 26, 2019 | 136.27 | 136.89 | 134.21 | 135.23 | 348,305 | -0.92(-0.68%) |
Sep 25, 2019 | 136.99 | 137.20 | 133.68 | 136.15 | 318,693 | -0.84(-0.61%) |
Sep 24, 2019 | 138.59 | 139.47 | 135.68 | 136.99 | 518,668 | -1.01(-0.73%) |
Sep 23, 2019 | 137.82 | 138.46 | 137.65 | 138.00 | 236,893 | -0.64(-0.46%) |
Sep 20, 2019 | 138.64 | 140.10 | 138.38 | 138.64 | 600,800 | +0.68(+0.49%) |
Sep 19, 2019 | 135.95 | 138.51 | 135.95 | 137.96 | 389,229 | +2.14(+1.58%) |
Sep 18, 2019 | 133.93 | 136.16 | 132.70 | 135.82 | 350,850 | +1.47(+1.09%) |
Sep 17, 2019 | 134.23 | 136.19 | 133.57 | 134.35 | 255,831 | +0.05(+0.04%) |
Sep 16, 2019 | 131.26 | 135.24 | 130.73 | 134.30 | 336,493 | +2.05(+1.55%) |
Sep 13, 2019 | 132.16 | 133.01 | 130.82 | 132.25 | 511,800 | +0.46(+0.35%) |
Sep 12, 2019 | 131.14 | 136.84 | 130.54 | 131.79 | 354,538 | +1.40(+1.07%) |
Sep 11, 2019 | 130.00 | 131.59 | 129.48 | 130.39 | 318,804 | +0.71(+0.55%) |
Sep 10, 2019 | 129.29 | 129.68 | 126.49 | 129.68 | 474,133 | -0.06(-0.05%) |
Sep 09, 2019 | 135.30 | 135.30 | 129.51 | 129.74 | 368,564 | -4.93(-3.66%) |
Sep 06, 2019 | 133.82 | 136.18 | 133.39 | 134.67 | 254,700 | +1.19(+0.89%) |
Sep 05, 2019 | 133.34 | 133.81 | 131.51 | 133.48 | 285,126 | +1.77(+1.34%) |
Sep 04, 2019 | 132.31 | 132.74 | 130.21 | 131.71 | 241,214 | +0.92(+0.70%) |
Sep 03, 2019 | 130.18 | 131.40 | 129.44 | 130.79 | 288,290 | -0.41(-0.31%) |
Aug 30, 2019 | 131.48 | 131.84 | 130.27 | 131.20 | 159,300 | +0.17(+0.13%) |
Aug 29, 2019 | 130.83 | 131.75 | 129.73 | 131.03 | 184,209 | +1.72(+1.33%) |
Aug 28, 2019 | 126.50 | 129.54 | 126.48 | 129.31 | 254,877 | +2.40(+1.89%) |
Aug 27, 2019 | 126.90 | 127.96 | 125.77 | 126.91 | 315,840 | +0.68(+0.54%) |
Aug 26, 2019 | 126.25 | 126.88 | 125.62 | 126.23 | 413,315 | +1.16(+0.93%) |
Aug 23, 2019 | 127.99 | 129.46 | 124.62 | 125.07 | 286,700 | -3.93(-3.05%) |
Aug 22, 2019 | 130.62 | 130.89 | 128.18 | 129.00 | 152,604 | -0.69(-0.53%) |
Aug 21, 2019 | 130.46 | 130.79 | 129.42 | 129.69 | 213,647 | +0.26(+0.20%) |
Aug 20, 2019 | 130.70 | 130.86 | 129.18 | 129.43 | 208,007 | -1.30(-0.99%) |
Aug 19, 2019 | 131.22 | 131.99 | 130.57 | 130.73 | 125,926 | +0.89(+0.69%) |
Aug 16, 2019 | 128.77 | 130.44 | 128.77 | 129.84 | 144,500 | +2.21(+1.73%) |
Aug 15, 2019 | 127.66 | 128.16 | 126.70 | 127.63 | 288,964 | +1.10(+0.87%) |
Aug 14, 2019 | 128.45 | 129.00 | 126.22 | 126.53 | 276,409 | -4.29(-3.28%) |
Aug 13, 2019 | 129.47 | 132.24 | 128.80 | 130.82 | 210,684 | +0.99(+0.76%) |
Aug 12, 2019 | 131.32 | 131.89 | 128.79 | 129.83 | 203,346 | -2.77(-2.09%) |
Aug 09, 2019 | 134.44 | 134.63 | 131.21 | 132.60 | 230,600 | -2.20(-1.63%) |
Aug 08, 2019 | 133.26 | 136.00 | 133.12 | 134.80 | 725,296 | +2.82(+2.14%) |
Aug 07, 2019 | 130.01 | 132.98 | 128.95 | 131.98 | 338,954 | +0.22(+0.17%) |
Aug 06, 2019 | 127.48 | 131.81 | 127.09 | 131.76 | 380,259 | +5.25(+4.15%) |
Aug 05, 2019 | 130.48 | 130.74 | 125.36 | 126.51 | 403,296 | -6.61(-4.97%) |
Aug 02, 2019 | 133.68 | 134.71 | 131.22 | 133.12 | 319,900 | -0.79(-0.59%) |
Aug 01, 2019 | 135.70 | 138.01 | 133.23 | 133.91 | 518,007 | -0.63(-0.47%) |
Jul 31, 2019 | 136.06 | 139.97 | 132.11 | 134.54 | 947,157 | -6.57(-4.66%) |
Jul 30, 2019 | 139.11 | 141.80 | 138.68 | 141.11 | 303,999 | +1.32(+0.94%) |
Jul 29, 2019 | 139.92 | 141.06 | 138.40 | 139.79 | 381,956 | -0.14(-0.10%) |
Jul 26, 2019 | 139.16 | 141.42 | 138.92 | 139.93 | 304,500 | +1.45(+1.05%) |
Jul 25, 2019 | 139.29 | 139.86 | 138.20 | 138.48 | 248,884 | -1.36(-0.97%) |
Jul 24, 2019 | 136.79 | 140.32 | 136.66 | 139.84 | 240,449 | +2.41(+1.75%) |
Jul 23, 2019 | 137.44 | 137.94 | 136.15 | 137.43 | 304,151 | +0.97(+0.71%) |
Jul 22, 2019 | 136.12 | 138.09 | 136.04 | 136.46 | 175,098 | +0.82(+0.60%) |
Jul 19, 2019 | 137.89 | 138.62 | 135.61 | 135.64 | 200,300 | -1.61(-1.17%) |
Jul 18, 2019 | 135.42 | 138.32 | 134.79 | 137.25 | 197,017 | +2.02(+1.49%) |
Jul 17, 2019 | 135.34 | 135.96 | 134.58 | 135.23 | 181,614 | +0.03(+0.02%) |
Jul 16, 2019 | 136.07 | 136.49 | 134.88 | 135.20 | 174,358 | -0.92(-0.68%) |
Jul 15, 2019 | 135.17 | 136.64 | 134.14 | 136.12 | 295,145 | +1.25(+0.93%) |
Jul 12, 2019 | 136.00 | 136.03 | 134.19 | 134.87 | 245,000 | -1.64(-1.20%) |
Jul 11, 2019 | 138.21 | 138.21 | 135.99 | 136.51 | 269,062 | -1.46(-1.06%) |
Jul 10, 2019 | 140.41 | 140.41 | 137.91 | 137.97 | 177,816 | -1.47(-1.05%) |
Jul 09, 2019 | 139.85 | 140.85 | 139.00 | 139.44 | 340,188 | -0.89(-0.63%) |
Jul 08, 2019 | 141.90 | 142.48 | 139.81 | 140.33 | 273,623 | -2.11(-1.48%) |
Jul 05, 2019 | 142.12 | 142.81 | 140.47 | 142.44 | 189,400 | +0.07(+0.05%) |
Jul 03, 2019 | 141.80 | 142.60 | 140.97 | 142.37 | 269,100 | +0.99(+0.70%) |
Jul 02, 2019 | 144.07 | 144.07 | 140.83 | 141.38 | 340,292 | -2.29(-1.59%) |
Jul 01, 2019 | 143.66 | 144.39 | 141.87 | 143.67 | 407,208 | +1.77(+1.25%) |
Jun 28, 2019 | 140.44 | 142.93 | 140.44 | 141.90 | 694,300 | +1.78(+1.27%) |
Jun 27, 2019 | 137.79 | 140.99 | 137.32 | 140.12 | 527,716 | +3.08(+2.25%) |
Jun 26, 2019 | 134.98 | 137.40 | 133.65 | 137.04 | 474,930 | +2.96(+2.21%) |
Jun 25, 2019 | 138.06 | 138.06 | 133.81 | 134.08 | 629,074 | -3.02(-2.20%) |
Jun 24, 2019 | 138.32 | 138.54 | 137.03 | 137.10 | 460,828 | -1.16(-0.84%) |
Jun 21, 2019 | 138.37 | 138.70 | 136.88 | 138.26 | 495,900 | -0.93(-0.67%) |
Jun 20, 2019 | 139.17 | 139.93 | 138.10 | 139.19 | 896,192 | +1.75(+1.27%) |
Jun 19, 2019 | 133.02 | 137.77 | 133.02 | 137.44 | 439,368 | +4.68(+3.53%) |
Jun 18, 2019 | 131.97 | 134.25 | 131.97 | 132.76 | 218,716 | +1.98(+1.51%) |
Jun 17, 2019 | 130.00 | 131.07 | 129.37 | 130.78 | 213,105 | +1.37(+1.06%) |
Jun 14, 2019 | 131.94 | 131.94 | 129.31 | 129.41 | 285,600 | -2.56(-1.94%) |
Jun 13, 2019 | 133.00 | 133.28 | 131.14 | 131.97 | 262,886 | -0.89(-0.67%) |
Jun 12, 2019 | 130.64 | 133.01 | 130.64 | 132.86 | 287,137 | +1.54(+1.17%) |
Jun 11, 2019 | 131.98 | 132.59 | 130.67 | 131.32 | 292,931 | +0.73(+0.56%) |
Jun 10, 2019 | 130.32 | 131.49 | 128.60 | 130.59 | 243,802 | +2.31(+1.80%) |
Jun 07, 2019 | 128.61 | 129.45 | 127.37 | 128.28 | 213,700 | +0.73(+0.57%) |
Jun 06, 2019 | 127.94 | 128.41 | 126.64 | 127.55 | 198,593 | -0.04(-0.03%) |
Jun 05, 2019 | 127.64 | 129.10 | 126.93 | 127.59 | 236,971 | +1.07(+0.85%) |
Jun 04, 2019 | 124.64 | 126.61 | 123.89 | 126.52 | 300,986 | +3.12(+2.53%) |
Jun 03, 2019 | 125.75 | 126.81 | 123.17 | 123.40 | 316,871 | -2.05(-1.63%) |
May 31, 2019 | 124.39 | 126.71 | 123.91 | 125.45 | 298,700 | -0.26(-0.21%) |
May 30, 2019 | 125.63 | 126.91 | 124.88 | 125.71 | 199,614 | +0.19(+0.15%) |
May 29, 2019 | 126.20 | 127.07 | 124.83 | 125.52 | 259,389 | -2.20(-1.72%) |
May 28, 2019 | 130.36 | 130.94 | 127.55 | 127.72 | 280,863 | -2.18(-1.68%) |
May 24, 2019 | 129.10 | 130.92 | 129.10 | 129.90 | 199,100 | +1.46(+1.14%) |
May 23, 2019 | 127.87 | 128.52 | 126.63 | 128.44 | 315,362 | -1.00(-0.77%) |
May 22, 2019 | 129.74 | 129.82 | 127.88 | 129.44 | 395,088 | -0.60(-0.46%) |
May 21, 2019 | 129.99 | 131.46 | 129.99 | 130.04 | 405,258 | +1.31(+1.02%) |
May 20, 2019 | 127.89 | 129.91 | 127.27 | 128.73 | 256,583 | -0.35(-0.27%) |
May 17, 2019 | 130.77 | 131.46 | 128.74 | 129.08 | 280,800 | -3.10(-2.35%) |
May 16, 2019 | 132.46 | 133.34 | 131.50 | 132.18 | 243,487 | +0.55(+0.42%) |
May 15, 2019 | 129.66 | 132.18 | 129.12 | 131.63 | 235,456 | -0.04(-0.03%) |
May 14, 2019 | 132.44 | 133.54 | 131.42 | 131.67 | 405,589 | +0.53(+0.40%) |
May 13, 2019 | 133.33 | 134.18 | 130.76 | 131.14 | 399,129 | -5.40(-3.95%) |
May 10, 2019 | 135.88 | 136.79 | 131.94 | 136.54 | 375,100 | -0.14(-0.10%) |
May 09, 2019 | 135.29 | 137.81 | 133.31 | 136.68 | 462,443 | +0.40(+0.29%) |
May 08, 2019 | 133.59 | 136.95 | 131.52 | 136.28 | 679,618 | +2.02(+1.50%) |
May 07, 2019 | 140.00 | 140.36 | 132.55 | 134.26 | 583,245 | -8.06(-5.66%) |
May 06, 2019 | 139.49 | 142.73 | 139.49 | 142.32 | 447,023 | -0.09(-0.06%) |
May 03, 2019 | 141.00 | 142.56 | 140.32 | 142.41 | 202,000 | +2.68(+1.92%) |
May 02, 2019 | 136.73 | 140.00 | 136.24 | 139.73 | 283,760 | +2.37(+1.73%) |
May 01, 2019 | 141.34 | 141.34 | 137.24 | 137.36 | 478,321 | -3.11(-2.21%) |
Apr 30, 2019 | 141.30 | 142.22 | 139.30 | 140.47 | 545,788 | -2.05(-1.44%) |
Apr 29, 2019 | 142.44 | 144.26 | 141.40 | 142.52 | 467,116 | -0.21(-0.15%) |
Apr 26, 2019 | 140.24 | 142.77 | 139.71 | 142.73 | 500,700 | +2.73(+1.95%) |
Apr 25, 2019 | 136.35 | 140.28 | 135.53 | 140.00 | 346,912 | +3.00(+2.19%) |
Apr 24, 2019 | 136.48 | 137.65 | 134.92 | 137.00 | 597,600 | +0.96(+0.71%) |
Apr 23, 2019 | 133.76 | 136.51 | 132.81 | 136.04 | 705,536 | +2.32(+1.73%) |
Apr 22, 2019 | 134.75 | 136.06 | 133.66 | 133.72 | 296,133 | -1.42(-1.05%) |
Apr 18, 2019 | 133.82 | 135.61 | 131.27 | 135.14 | 699,300 | +1.64(+1.23%) |
Apr 17, 2019 | 138.86 | 138.86 | 132.12 | 133.50 | 638,881 | -4.50(-3.26%) |
Apr 16, 2019 | 144.41 | 144.75 | 137.26 | 138.00 | 456,548 | -5.24(-3.66%) |
Apr 15, 2019 | 144.52 | 145.40 | 142.38 | 143.24 | 337,100 | -1.15(-0.80%) |
Apr 12, 2019 | 144.88 | 145.86 | 143.72 | 144.39 | 444,700 | +0.18(+0.12%) |
Apr 11, 2019 | 145.17 | 145.17 | 142.92 | 144.21 | 214,966 | -1.01(-0.70%) |
Apr 10, 2019 | 144.37 | 145.66 | 144.16 | 145.22 | 210,720 | +1.11(+0.77%) |
Apr 09, 2019 | 144.25 | 145.73 | 143.91 | 144.11 | 244,143 | -0.70(-0.48%) |
Apr 08, 2019 | 143.63 | 145.39 | 141.10 | 144.81 | 615,838 | +0.91(+0.63%) |
Apr 05, 2019 | 144.50 | 145.24 | 143.67 | 143.90 | 340,500 | +0.01(+0.01%) |
Apr 04, 2019 | 148.41 | 148.41 | 143.06 | 143.89 | 520,254 | -4.66(-3.14%) |
Apr 03, 2019 | 148.50 | 149.06 | 147.15 | 148.55 | 711,886 | +0.97(+0.66%) |
Apr 02, 2019 | 145.50 | 148.16 | 145.00 | 147.58 | 494,209 | +2.08(+1.43%) |
Apr 01, 2019 | 146.80 | 147.85 | 144.77 | 145.50 | 363,624 | +0.25(+0.17%) |
Mar 29, 2019 | 144.23 | 145.48 | 143.53 | 145.25 | 258,000 | +1.91(+1.33%) |
Mar 28, 2019 | 142.07 | 143.66 | 141.55 | 143.34 | 259,121 | +2.10(+1.49%) |
Mar 27, 2019 | 142.72 | 143.69 | 140.06 | 141.24 | 192,398 | -1.96(-1.37%) |
Mar 26, 2019 | 144.11 | 144.92 | 142.31 | 143.20 | 201,203 | +0.85(+0.60%) |
Mar 25, 2019 | 140.81 | 142.90 | 139.37 | 142.35 | 273,441 | +1.32(+0.94%) |
Mar 22, 2019 | 145.45 | 146.25 | 140.78 | 141.03 | 349,800 | -5.70(-3.88%) |
Mar 21, 2019 | 144.25 | 147.72 | 143.82 | 146.73 | 292,645 | +1.61(+1.11%) |
Mar 20, 2019 | 145.99 | 146.55 | 144.05 | 145.12 | 207,845 | -0.69(-0.47%) |
Mar 19, 2019 | 145.63 | 146.20 | 144.87 | 145.81 | 276,926 | +0.91(+0.63%) |
Mar 18, 2019 | 144.07 | 145.09 | 142.64 | 144.90 | 418,882 | +1.42(+0.99%) |
Mar 15, 2019 | 142.10 | 144.35 | 142.10 | 143.48 | 489,300 | +2.49(+1.77%) |
Mar 14, 2019 | 141.84 | 142.29 | 140.67 | 140.99 | 306,578 | -0.52(-0.37%) |
Mar 13, 2019 | 141.00 | 142.78 | 140.43 | 141.51 | 506,544 | +1.02(+0.73%) |
Mar 12, 2019 | 140.65 | 141.28 | 139.97 | 140.49 | 295,308 | +0.14(+0.10%) |
Mar 11, 2019 | 138.93 | 140.75 | 138.76 | 140.35 | 174,038 | +2.40(+1.74%) |
Mar 08, 2019 | 136.89 | 138.74 | 136.11 | 137.95 | 267,500 | -0.53(-0.38%) |
Mar 07, 2019 | 138.06 | 139.29 | 137.00 | 138.48 | 321,282 | +0.45(+0.33%) |
Mar 06, 2019 | 141.09 | 141.09 | 137.96 | 138.03 | 290,751 | -2.75(-1.95%) |
Mar 05, 2019 | 141.34 | 141.90 | 140.20 | 140.78 | 281,907 | -0.42(-0.30%) |
Mar 04, 2019 | 144.09 | 144.53 | 140.37 | 141.20 | 582,568 | -2.89(-2.01%) |
Mar 01, 2019 | 143.00 | 144.76 | 142.11 | 144.09 | 405,400 | +1.92(+1.35%) |
Feb 28, 2019 | 141.91 | 142.64 | 139.97 | 142.17 | 308,951 | -0.40(-0.28%) |
Feb 27, 2019 | 140.00 | 142.68 | 139.84 | 142.57 | 267,492 | +1.86(+1.32%) |
Feb 26, 2019 | 144.59 | 145.01 | 139.27 | 140.71 | 436,981 | -4.60(-3.17%) |
Feb 25, 2019 | 144.75 | 146.31 | 144.04 | 145.31 | 600,534 | +0.64(+0.44%) |
Feb 22, 2019 | 142.36 | 145.23 | 141.95 | 144.67 | 302,300 | +2.28(+1.60%) |
Feb 21, 2019 | 141.32 | 142.70 | 140.59 | 142.39 | 311,655 | +0.72(+0.51%) |
Feb 20, 2019 | 141.43 | 141.68 | 139.84 | 141.67 | 309,776 | +0.54(+0.38%) |
Feb 19, 2019 | 139.91 | 141.99 | 139.43 | 141.13 | 433,494 | +0.27(+0.19%) |
Feb 15, 2019 | 140.74 | 140.92 | 138.75 | 140.86 | 578,200 | +1.16(+0.83%) |
Feb 14, 2019 | 139.86 | 141.53 | 138.60 | 139.70 | 506,131 | +0.58(+0.42%) |
Feb 13, 2019 | 135.06 | 139.91 | 135.06 | 139.12 | 929,937 | +9.92(+7.68%) |
Feb 12, 2019 | 127.11 | 129.55 | 126.64 | 129.20 | 525,552 | +3.13(+2.48%) |
Feb 11, 2019 | 125.86 | 127.37 | 125.30 | 126.07 | 331,247 | +0.64(+0.51%) |
Feb 08, 2019 | 124.77 | 125.55 | 124.23 | 125.43 | 230,200 | +0.05(+0.04%) |
Feb 07, 2019 | 125.97 | 126.50 | 124.72 | 125.38 | 345,439 | -1.11(-0.88%) |
Feb 06, 2019 | 126.38 | 127.50 | 125.81 | 126.49 | 352,880 | +0.09(+0.07%) |
Feb 05, 2019 | 127.51 | 129.55 | 126.31 | 126.40 | 360,324 | -1.00(-0.78%) |
Feb 04, 2019 | 124.66 | 127.98 | 123.67 | 127.40 | 440,275 | +3.27(+2.63%) |