Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.81 | 169.07 | 166.32 | 166.71 | 879,948 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.75 | 167.13 | 169.60 | 628,669 | +0.61(+0.36%) |
Jan 29, 2020 | 169.03 | 169.74 | 168.38 | 168.99 | 475,029 | +0.33(+0.20%) |
Jan 28, 2020 | 168.30 | 169.82 | 167.71 | 168.66 | 859,726 | +1.01(+0.60%) |
Jan 27, 2020 | 166.65 | 167.97 | 165.78 | 167.65 | 738,277 | -1.56(-0.92%) |
Jan 24, 2020 | 167.57 | 169.31 | 167.22 | 169.22 | 710,286 | +2.47(+1.48%) |
Jan 23, 2020 | 167.84 | 168.03 | 166.05 | 166.75 | 727,845 | -0.66(-0.39%) |
Jan 22, 2020 | 167.76 | 168.08 | 166.81 | 167.41 | 762,252 | +0.75(+0.45%) |
Jan 21, 2020 | 165.05 | 167.24 | 164.46 | 166.66 | 1,469,373 | +0.77(+0.47%) |
Jan 17, 2020 | 163.82 | 166.27 | 162.01 | 165.88 | 1,307,394 | +3.07(+1.89%) |
Jan 16, 2020 | 161.63 | 163.06 | 160.46 | 162.81 | 974,772 | +2.18(+1.35%) |
Jan 15, 2020 | 158.63 | 161.88 | 158.51 | 160.64 | 965,601 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.96 | 158.07 | 158.56 | 1,083,266 | -2.38(-1.48%) |
Jan 13, 2020 | 158.17 | 161.37 | 157.41 | 160.94 | 1,389,775 | +3.36(+2.13%) |
Jan 10, 2020 | 159.02 | 159.02 | 157.04 | 157.57 | 717,081 | -1.31(-0.82%) |
Jan 09, 2020 | 156.99 | 159.88 | 156.99 | 158.88 | 1,360,822 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.20 | 155.45 | 156.25 | 1,472,338 | +0.16(+0.10%) |
Jan 07, 2020 | 156.24 | 156.78 | 155.41 | 156.09 | 1,200,936 | -1.13(-0.72%) |
Jan 06, 2020 | 154.40 | 157.32 | 153.63 | 157.22 | 1,639,985 | +2.39(+1.55%) |
Jan 03, 2020 | 150.73 | 155.01 | 150.11 | 154.82 | 1,021,793 | +2.59(+1.70%) |
Jan 02, 2020 | 152.74 | 152.88 | 151.43 | 152.24 | 1,440,651 | +0.46(+0.30%) |
Dec 31, 2019 | 151.54 | 151.96 | 150.71 | 151.77 | 952,569 | +0.17(+0.11%) |
Dec 30, 2019 | 151.82 | 151.93 | 150.71 | 151.60 | 867,924 | -0.46(-0.30%) |
Dec 27, 2019 | 152.20 | 152.43 | 151.44 | 152.06 | 605,920 | +0.06(+0.04%) |
Dec 26, 2019 | 152.46 | 153.15 | 151.59 | 152.00 | 613,698 | -0.28(-0.19%) |
Dec 24, 2019 | 152.63 | 152.93 | 152.11 | 152.28 | 280,504 | -0.49(-0.32%) |
Dec 23, 2019 | 153.00 | 153.34 | 152.11 | 152.77 | 1,474,934 | +1.12(+0.74%) |
Dec 20, 2019 | 152.76 | 153.25 | 151.00 | 151.65 | 3,655,374 | -0.09(-0.06%) |
Dec 19, 2019 | 150.09 | 152.52 | 149.54 | 151.75 | 2,683,993 | +1.62(+1.08%) |
Dec 18, 2019 | 152.34 | 152.93 | 149.72 | 150.12 | 1,767,723 | -1.50(-0.99%) |
Dec 17, 2019 | 152.62 | 154.84 | 151.50 | 151.62 | 1,625,329 | -0.40(-0.26%) |
Dec 16, 2019 | 152.47 | 153.49 | 151.47 | 152.02 | 1,500,620 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.15 | 150.54 | 151.17 | 1,637,374 | -1.38(-0.91%) |
Dec 12, 2019 | 152.12 | 153.50 | 151.56 | 152.56 | 2,001,333 | +0.78(+0.52%) |
Dec 11, 2019 | 151.51 | 152.31 | 151.26 | 151.77 | 2,338,939 | +0.81(+0.53%) |
Dec 10, 2019 | 151.46 | 152.02 | 150.49 | 150.97 | 1,800,049 | -0.54(-0.36%) |
Dec 09, 2019 | 151.30 | 152.62 | 150.36 | 151.51 | 1,201,283 | +0.74(+0.49%) |
Dec 06, 2019 | 150.62 | 151.75 | 149.89 | 150.77 | 1,596,017 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.44 | 150.52 | 1,809,023 | -4.41(-2.85%) |
Dec 04, 2019 | 155.31 | 156.21 | 154.64 | 154.93 | 1,068,761 | +0.26(+0.17%) |
Dec 03, 2019 | 154.11 | 155.64 | 152.86 | 154.66 | 1,072,864 | -0.17(-0.11%) |
Dec 02, 2019 | 156.47 | 156.76 | 152.29 | 154.83 | 935,072 | -2.12(-1.35%) |
Nov 29, 2019 | 156.31 | 157.55 | 155.98 | 156.95 | 463,146 | -0.09(-0.06%) |
Nov 27, 2019 | 156.54 | 157.48 | 155.73 | 157.05 | 829,613 | +0.98(+0.63%) |
Nov 26, 2019 | 155.67 | 157.59 | 154.61 | 156.07 | 3,151,136 | +0.60(+0.39%) |
Nov 25, 2019 | 156.26 | 156.66 | 154.28 | 155.47 | 834,964 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.08 | 154.31 | 155.59 | 753,080 | +0.74(+0.48%) |
Nov 21, 2019 | 155.48 | 156.38 | 154.17 | 154.85 | 1,034,643 | -1.22(-0.78%) |
Nov 20, 2019 | 155.80 | 157.83 | 154.46 | 156.07 | 1,112,359 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.25 | 153.16 | 155.73 | 989,240 | +2.85(+1.86%) |
Nov 18, 2019 | 152.06 | 153.33 | 151.48 | 152.88 | 984,705 | +0.83(+0.54%) |
Nov 15, 2019 | 152.15 | 152.33 | 150.52 | 152.06 | 973,940 | +0.32(+0.21%) |
Nov 14, 2019 | 150.76 | 153.01 | 150.27 | 151.74 | 702,178 | +0.13(+0.09%) |
Nov 13, 2019 | 150.67 | 153.93 | 150.67 | 151.60 | 1,210,591 | +0.45(+0.30%) |
Nov 12, 2019 | 151.03 | 151.36 | 149.64 | 151.15 | 1,330,686 | -0.03(-0.02%) |
Nov 11, 2019 | 152.30 | 153.30 | 150.24 | 151.18 | 1,268,651 | -3.58(-2.31%) |
Nov 08, 2019 | 151.96 | 154.86 | 151.64 | 154.76 | 1,269,203 | +2.59(+1.70%) |
Nov 07, 2019 | 149.78 | 153.76 | 149.35 | 152.17 | 1,677,944 | +3.38(+2.27%) |
Nov 06, 2019 | 147.37 | 149.32 | 146.63 | 148.79 | 1,374,683 | +1.42(+0.96%) |
Nov 05, 2019 | 149.87 | 150.51 | 144.49 | 147.37 | 3,220,212 | -3.28(-2.18%) |
Nov 04, 2019 | 157.85 | 158.03 | 150.38 | 150.66 | 1,551,845 | -6.54(-4.16%) |
Nov 01, 2019 | 156.71 | 158.06 | 156.07 | 157.20 | 1,025,531 | +1.16(+0.75%) |
Oct 31, 2019 | 155.73 | 157.43 | 148.52 | 156.03 | 2,846,735 | +0.90(+0.58%) |
Oct 30, 2019 | 154.65 | 155.57 | 153.87 | 155.13 | 1,162,263 | +0.57(+0.37%) |
Oct 29, 2019 | 151.98 | 154.60 | 151.97 | 154.56 | 908,948 | +1.81(+1.19%) |
Oct 28, 2019 | 154.58 | 154.58 | 151.95 | 152.75 | 1,126,073 | -0.55(-0.36%) |
Oct 25, 2019 | 153.28 | 154.54 | 151.98 | 153.30 | 999,629 | +0.15(+0.10%) |
Oct 24, 2019 | 155.93 | 156.86 | 147.97 | 153.15 | 3,034,535 | -5.48(-3.45%) |
Oct 23, 2019 | 158.77 | 159.04 | 157.63 | 158.63 | 1,167,479 | +0.01(+0.01%) |
Oct 22, 2019 | 165.12 | 165.51 | 158.49 | 158.62 | 958,526 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.37 | 163.46 | 165.12 | 870,337 | +0.90(+0.55%) |
Oct 18, 2019 | 165.46 | 165.61 | 162.66 | 164.22 | 871,931 | -0.63(-0.38%) |
Oct 17, 2019 | 162.81 | 166.00 | 161.93 | 164.85 | 1,226,585 | +2.78(+1.71%) |
Oct 16, 2019 | 159.94 | 162.11 | 158.59 | 162.07 | 1,235,576 | +2.86(+1.80%) |
Oct 15, 2019 | 157.27 | 160.06 | 157.18 | 159.21 | 724,914 | +2.22(+1.42%) |
Oct 14, 2019 | 157.16 | 158.66 | 156.98 | 156.99 | 1,134,415 | -0.18(-0.11%) |
Oct 11, 2019 | 161.41 | 161.73 | 157.17 | 157.17 | 1,377,182 | -2.33(-1.46%) |
Oct 10, 2019 | 159.85 | 160.19 | 158.29 | 159.49 | 756,215 | -1.02(-0.64%) |
Oct 09, 2019 | 160.87 | 161.78 | 159.68 | 160.52 | 1,027,571 | +0.33(+0.20%) |
Oct 08, 2019 | 158.40 | 162.53 | 157.16 | 160.19 | 2,015,000 | +2.78(+1.76%) |
Oct 07, 2019 | 157.61 | 158.01 | 156.41 | 157.41 | 860,241 | -0.39(-0.25%) |
Oct 04, 2019 | 155.14 | 157.87 | 154.30 | 157.81 | 1,017,324 | +3.31(+2.14%) |
Oct 03, 2019 | 153.63 | 154.81 | 152.23 | 154.49 | 1,188,292 | +0.23(+0.15%) |
Oct 02, 2019 | 154.56 | 154.56 | 152.39 | 154.26 | 1,774,884 | -0.95(-0.61%) |
Oct 01, 2019 | 159.89 | 160.26 | 155.01 | 155.21 | 1,439,620 | -4.66(-2.92%) |
Sep 30, 2019 | 159.66 | 160.69 | 159.22 | 159.87 | 998,803 | +0.21(+0.13%) |
Sep 27, 2019 | 162.04 | 162.04 | 159.04 | 159.66 | 660,024 | -2.04(-1.26%) |
Sep 26, 2019 | 160.89 | 162.06 | 160.39 | 161.71 | 817,582 | +0.70(+0.44%) |
Sep 25, 2019 | 158.57 | 161.38 | 157.62 | 161.00 | 778,467 | +2.24(+1.41%) |
Sep 24, 2019 | 159.35 | 161.99 | 158.41 | 158.76 | 1,303,988 | +0.71(+0.45%) |
Sep 23, 2019 | 155.98 | 158.95 | 155.98 | 158.05 | 1,293,230 | +2.12(+1.36%) |
Sep 20, 2019 | 157.46 | 158.72 | 155.92 | 155.93 | 1,494,328 | -1.14(-0.72%) |
Sep 19, 2019 | 158.19 | 159.07 | 156.72 | 157.06 | 811,189 | -0.99(-0.62%) |
Sep 18, 2019 | 158.50 | 158.94 | 156.39 | 158.05 | 1,023,841 | -0.35(-0.22%) |
Sep 17, 2019 | 156.26 | 158.72 | 156.17 | 158.40 | 1,391,141 | +2.64(+1.69%) |
Sep 16, 2019 | 155.94 | 156.75 | 155.40 | 155.76 | 1,244,647 | -0.95(-0.60%) |
Sep 13, 2019 | 155.68 | 157.93 | 155.31 | 156.71 | 1,164,955 | +0.84(+0.54%) |
Sep 12, 2019 | 155.69 | 156.94 | 154.30 | 155.86 | 2,078,752 | +1.31(+0.85%) |
Sep 11, 2019 | 153.72 | 155.50 | 153.57 | 154.55 | 1,589,913 | +0.82(+0.53%) |
Sep 10, 2019 | 159.51 | 159.51 | 152.48 | 153.73 | 2,230,901 | -6.77(-4.22%) |
Sep 09, 2019 | 163.75 | 163.90 | 160.17 | 160.50 | 1,155,287 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.29 | 162.19 | 163.42 | 2,770,098 | +1.15(+0.71%) |
Sep 05, 2019 | 165.00 | 165.23 | 160.94 | 162.27 | 3,360,190 | -5.00(-2.99%) |
Sep 04, 2019 | 168.03 | 168.34 | 166.50 | 167.28 | 772,864 | +0.30(+0.18%) |
Sep 03, 2019 | 168.29 | 168.90 | 166.56 | 166.97 | 907,651 | -2.16(-1.28%) |
Aug 30, 2019 | 170.37 | 170.42 | 168.31 | 169.13 | 740,390 | -0.23(-0.14%) |
Aug 29, 2019 | 168.09 | 169.99 | 167.84 | 169.37 | 599,231 | +2.73(+1.64%) |
Aug 28, 2019 | 166.18 | 166.70 | 164.81 | 166.64 | 702,303 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.00 | 165.67 | 166.89 | 1,172,361 | +0.15(+0.09%) |
Aug 26, 2019 | 164.90 | 166.79 | 164.90 | 166.74 | 773,844 | +2.88(+1.76%) |
Aug 23, 2019 | 166.41 | 167.32 | 163.38 | 163.86 | 948,324 | -3.24(-1.94%) |
Aug 22, 2019 | 167.54 | 167.85 | 166.35 | 167.10 | 915,930 | -0.44(-0.26%) |
Aug 21, 2019 | 165.71 | 167.57 | 165.11 | 167.54 | 822,904 | +3.56(+2.17%) |
Aug 20, 2019 | 165.04 | 165.68 | 163.63 | 163.97 | 470,901 | -1.38(-0.84%) |
Aug 19, 2019 | 163.90 | 165.95 | 162.85 | 165.36 | 685,197 | +3.32(+2.05%) |
Aug 16, 2019 | 161.74 | 163.37 | 161.11 | 162.04 | 1,002,446 | +1.18(+0.73%) |
Aug 15, 2019 | 160.11 | 161.95 | 159.09 | 160.86 | 719,611 | +0.96(+0.60%) |
Aug 14, 2019 | 162.50 | 163.53 | 159.81 | 159.90 | 1,220,184 | -4.69(-2.85%) |
Aug 13, 2019 | 163.89 | 165.73 | 163.81 | 164.59 | 879,318 | +0.47(+0.28%) |
Aug 12, 2019 | 164.05 | 165.30 | 162.81 | 164.12 | 1,005,604 | -0.70(-0.43%) |
Aug 09, 2019 | 167.04 | 167.09 | 164.34 | 164.82 | 752,369 | -2.58(-1.54%) |
Aug 08, 2019 | 163.88 | 167.48 | 163.61 | 167.41 | 1,017,130 | +4.73(+2.91%) |
Aug 07, 2019 | 159.67 | 163.02 | 158.44 | 162.68 | 1,268,935 | +2.26(+1.41%) |
Aug 06, 2019 | 158.25 | 160.97 | 158.25 | 160.41 | 962,751 | +2.66(+1.69%) |
Aug 05, 2019 | 156.61 | 158.05 | 155.31 | 157.75 | 1,560,658 | -1.26(-0.79%) |
Aug 02, 2019 | 152.83 | 161.08 | 150.34 | 159.01 | 1,852,900 | +4.97(+3.23%) |
Aug 01, 2019 | 155.19 | 156.99 | 153.68 | 154.04 | 1,611,486 | -1.12(-0.72%) |
Jul 31, 2019 | 155.48 | 156.88 | 154.34 | 155.16 | 1,108,378 | -0.04(-0.02%) |
Jul 30, 2019 | 157.22 | 158.34 | 155.17 | 155.19 | 1,084,178 | -2.59(-1.64%) |
Jul 29, 2019 | 159.68 | 159.68 | 157.33 | 157.78 | 846,006 | -1.24(-0.78%) |
Jul 26, 2019 | 158.43 | 159.25 | 157.80 | 159.03 | 580,482 | +1.09(+0.69%) |
Jul 25, 2019 | 156.74 | 158.30 | 155.99 | 157.94 | 686,673 | +1.25(+0.80%) |
Jul 24, 2019 | 159.47 | 159.47 | 156.53 | 156.68 | 1,069,939 | -3.00(-1.88%) |
Jul 23, 2019 | 159.59 | 159.72 | 157.53 | 159.68 | 518,915 | +0.77(+0.48%) |
Jul 22, 2019 | 158.49 | 159.93 | 158.10 | 158.92 | 484,418 | +1.00(+0.63%) |
Jul 19, 2019 | 161.41 | 161.41 | 157.82 | 157.92 | 784,672 | -2.44(-1.52%) |
Jul 18, 2019 | 159.30 | 160.41 | 158.47 | 160.36 | 631,567 | +1.27(+0.80%) |
Jul 17, 2019 | 158.94 | 159.95 | 158.14 | 159.09 | 555,515 | -1.28(-0.80%) |
Jul 16, 2019 | 161.86 | 162.15 | 159.89 | 160.37 | 668,447 | -1.19(-0.73%) |
Jul 15, 2019 | 161.07 | 161.92 | 160.38 | 161.55 | 700,695 | +0.49(+0.30%) |
Jul 12, 2019 | 160.21 | 161.13 | 159.68 | 161.07 | 545,505 | +1.13(+0.71%) |
Jul 11, 2019 | 159.86 | 159.94 | 157.77 | 159.94 | 818,879 | +0.32(+0.20%) |
Jul 10, 2019 | 159.87 | 161.10 | 159.19 | 159.62 | 947,432 | +0.36(+0.22%) |
Jul 09, 2019 | 157.94 | 159.41 | 156.77 | 159.26 | 990,667 | +1.21(+0.76%) |
Jul 08, 2019 | 158.56 | 158.75 | 157.35 | 158.06 | 620,931 | -1.49(-0.93%) |
Jul 05, 2019 | 159.10 | 159.57 | 157.30 | 159.54 | 641,343 | +0.26(+0.16%) |
Jul 03, 2019 | 157.22 | 159.52 | 157.22 | 159.28 | 455,336 | +1.93(+1.22%) |
Jul 02, 2019 | 156.03 | 157.96 | 155.33 | 157.35 | 1,312,562 | +1.33(+0.85%) |
Jul 01, 2019 | 157.07 | 157.81 | 153.76 | 156.03 | 1,027,609 | +0.15(+0.10%) |
Jun 28, 2019 | 154.25 | 156.08 | 152.79 | 155.88 | 3,135,159 | +1.99(+1.29%) |
Jun 27, 2019 | 154.62 | 155.19 | 152.94 | 153.89 | 755,995 | -0.26(-0.17%) |
Jun 26, 2019 | 154.49 | 156.10 | 154.02 | 154.15 | 1,146,453 | +0.65(+0.42%) |
Jun 25, 2019 | 155.09 | 155.95 | 153.39 | 153.50 | 1,024,683 | -1.33(-0.86%) |
Jun 24, 2019 | 154.62 | 156.48 | 153.63 | 154.83 | 818,384 | +0.49(+0.31%) |
Jun 21, 2019 | 156.28 | 156.58 | 154.26 | 154.34 | 1,727,755 | -1.65(-1.06%) |
Jun 20, 2019 | 157.32 | 158.28 | 154.85 | 156.00 | 1,425,453 | +0.30(+0.19%) |
Jun 19, 2019 | 154.49 | 155.99 | 153.35 | 155.70 | 1,125,508 | +1.35(+0.88%) |
Jun 18, 2019 | 153.47 | 155.23 | 152.91 | 154.34 | 1,269,227 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.09 | 153.18 | 1,245,056 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.57 | 148.44 | 149.91 | 963,619 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.84 | 149.54 | 817,148 | -0.74(-0.49%) |
Jun 12, 2019 | 149.91 | 150.48 | 149.06 | 150.28 | 978,803 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.70 | 149.10 | 149.58 | 891,914 | -0.88(-0.59%) |
Jun 10, 2019 | 152.40 | 153.03 | 150.16 | 150.46 | 1,094,386 | -1.93(-1.27%) |
Jun 07, 2019 | 150.55 | 152.58 | 149.97 | 152.39 | 683,870 | +2.42(+1.62%) |
Jun 06, 2019 | 149.66 | 150.31 | 148.05 | 149.97 | 927,302 | +0.33(+0.22%) |
Jun 05, 2019 | 147.12 | 150.28 | 146.92 | 149.64 | 1,554,052 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.32 | 142.30 | 146.21 | 1,649,357 | +4.52(+3.19%) |
Jun 03, 2019 | 139.77 | 141.76 | 139.66 | 141.69 | 1,450,568 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.39 | 138.39 | 139.69 | 867,853 | -1.25(-0.89%) |
May 30, 2019 | 139.19 | 141.58 | 139.19 | 140.94 | 930,929 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.41 | 139.06 | 708,215 | -1.06(-0.76%) |
May 28, 2019 | 140.54 | 141.82 | 138.99 | 140.12 | 1,331,016 | -0.21(-0.15%) |
May 24, 2019 | 140.97 | 141.28 | 139.06 | 140.33 | 790,353 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.80 | 140.19 | 1,940,665 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.19 | 1,407,055 | +3.63(+2.62%) |
May 21, 2019 | 137.51 | 139.41 | 137.51 | 138.56 | 1,062,199 | +1.70(+1.25%) |
May 20, 2019 | 136.43 | 137.05 | 135.26 | 136.85 | 1,178,837 | -0.05(-0.03%) |
May 17, 2019 | 136.92 | 138.26 | 136.61 | 136.90 | 1,742,254 | -1.34(-0.97%) |
May 16, 2019 | 135.89 | 138.79 | 135.64 | 138.24 | 910,181 | +2.99(+2.21%) |
May 15, 2019 | 133.99 | 135.35 | 133.29 | 135.25 | 854,268 | +0.51(+0.38%) |
May 14, 2019 | 133.92 | 135.27 | 133.66 | 134.74 | 1,121,984 | +1.31(+0.98%) |
May 13, 2019 | 135.30 | 135.73 | 132.82 | 133.43 | 1,287,559 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.34 | 134.56 | 138.28 | 1,576,197 | +2.98(+2.20%) |
May 09, 2019 | 132.23 | 135.42 | 131.55 | 135.30 | 1,476,571 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.13 | 131.54 | 133.27 | 868,983 | +1.21(+0.92%) |
May 07, 2019 | 131.21 | 132.28 | 130.93 | 132.06 | 1,101,412 | -0.49(-0.37%) |
May 06, 2019 | 131.70 | 132.90 | 129.69 | 132.55 | 1,085,930 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.28 | 131.03 | 133.80 | 1,678,708 | +1.18(+0.89%) |
May 02, 2019 | 132.79 | 133.48 | 131.51 | 132.62 | 1,092,723 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.28 | 132.95 | 132.97 | 1,133,923 | -2.03(-1.50%) |
Apr 30, 2019 | 135.53 | 135.53 | 133.67 | 135.00 | 714,993 | -0.33(-0.24%) |
Apr 29, 2019 | 135.92 | 136.08 | 134.82 | 135.33 | 764,893 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.69 | 134.84 | 136.26 | 811,821 | +0.67(+0.49%) |
Apr 25, 2019 | 136.30 | 136.30 | 133.89 | 135.59 | 955,636 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,807 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.06 | 136.08 | 963,519 | +1.82(+1.35%) |
Apr 22, 2019 | 133.32 | 134.73 | 132.76 | 134.26 | 711,864 | +0.71(+0.53%) |
Apr 18, 2019 | 134.28 | 134.89 | 133.43 | 133.56 | 645,335 | -0.24(-0.18%) |
Apr 17, 2019 | 135.08 | 135.79 | 133.64 | 133.80 | 548,912 | -1.11(-0.82%) |
Apr 16, 2019 | 133.99 | 135.00 | 133.61 | 134.91 | 766,792 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.87 | 132.69 | 133.75 | 495,857 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.84 | 132.46 | 133.43 | 786,166 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.42 | 133.27 | 971,433 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.26 | 132.94 | 693,535 | +1.79(+1.36%) |
Apr 09, 2019 | 130.92 | 131.82 | 130.16 | 131.15 | 812,349 | +0.14(+0.11%) |
Apr 08, 2019 | 131.03 | 131.27 | 129.95 | 131.01 | 621,039 | -0.03(-0.02%) |
Apr 05, 2019 | 131.66 | 131.78 | 130.69 | 131.04 | 1,106,258 | -0.02(-0.01%) |
Apr 04, 2019 | 132.93 | 132.99 | 130.18 | 131.06 | 475,061 | -1.50(-1.13%) |
Apr 03, 2019 | 132.69 | 133.79 | 131.95 | 132.56 | 1,027,617 | +0.58(+0.44%) |
Apr 02, 2019 | 132.19 | 132.61 | 131.13 | 131.98 | 711,357 | +0.33(+0.25%) |
Apr 01, 2019 | 131.83 | 132.72 | 130.60 | 131.66 | 752,579 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 130.99 | 129.82 | 130.82 | 963,494 | +1.15(+0.88%) |
Mar 28, 2019 | 129.93 | 130.89 | 129.19 | 129.67 | 921,579 | -0.17(-0.13%) |
Mar 27, 2019 | 130.80 | 131.78 | 129.22 | 129.84 | 983,869 | -0.96(-0.73%) |
Mar 26, 2019 | 130.30 | 130.88 | 129.49 | 130.80 | 1,168,482 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,599 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.15 | 128.74 | 129.16 | 775,861 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.59 | 129.32 | 131.02 | 760,186 | +1.81(+1.40%) |
Mar 20, 2019 | 130.75 | 131.17 | 129.03 | 129.21 | 871,191 | -1.64(-1.25%) |
Mar 19, 2019 | 131.56 | 131.56 | 130.40 | 130.85 | 711,137 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.79 | 130.89 | 774,379 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.93 | 130.28 | 131.02 | 1,172,916 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.02 | 130.51 | 1,401,613 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.83 | 130.84 | 872,490 | +0.75(+0.58%) |
Mar 12, 2019 | 131.54 | 132.00 | 129.94 | 130.08 | 991,347 | -1.16(-0.88%) |
Mar 11, 2019 | 128.26 | 131.74 | 128.26 | 131.24 | 1,092,503 | +2.41(+1.87%) |
Mar 08, 2019 | 127.96 | 128.91 | 126.16 | 128.83 | 762,952 | -0.59(-0.46%) |
Mar 07, 2019 | 130.38 | 130.49 | 128.68 | 129.43 | 955,807 | -0.73(-0.56%) |
Mar 06, 2019 | 131.40 | 131.55 | 129.75 | 130.16 | 744,382 | -1.23(-0.93%) |
Mar 05, 2019 | 131.74 | 132.15 | 130.87 | 131.38 | 871,755 | -0.37(-0.28%) |
Mar 04, 2019 | 134.39 | 134.48 | 130.86 | 131.75 | 1,172,339 | -1.49(-1.12%) |
Mar 01, 2019 | 133.37 | 134.14 | 132.71 | 133.25 | 731,050 | +0.45(+0.34%) |
Feb 28, 2019 | 132.86 | 133.90 | 132.42 | 132.79 | 1,556,420 | +0.12(+0.09%) |
Feb 27, 2019 | 131.18 | 132.70 | 131.18 | 132.67 | 815,925 | +1.25(+0.95%) |
Feb 26, 2019 | 130.98 | 131.92 | 130.98 | 131.42 | 1,218,009 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.26 | 129.94 | 131.02 | 800,163 | +1.14(+0.88%) |
Feb 22, 2019 | 128.87 | 129.95 | 128.59 | 129.88 | 1,015,904 | +1.47(+1.15%) |
Feb 21, 2019 | 129.32 | 129.57 | 128.14 | 128.40 | 1,057,607 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.81 | 128.53 | 129.16 | 1,150,918 | +0.28(+0.22%) |
Feb 19, 2019 | 128.00 | 129.43 | 127.99 | 128.89 | 834,130 | +0.26(+0.20%) |
Feb 15, 2019 | 128.36 | 128.90 | 127.62 | 128.63 | 1,160,864 | +1.34(+1.05%) |
Feb 14, 2019 | 127.71 | 128.02 | 126.64 | 127.29 | 1,030,685 | -0.42(-0.33%) |
Feb 13, 2019 | 127.53 | 127.97 | 126.53 | 127.71 | 1,269,629 | +0.39(+0.31%) |
Feb 12, 2019 | 124.60 | 128.34 | 124.60 | 127.32 | 1,965,229 | +2.82(+2.27%) |
Feb 11, 2019 | 125.61 | 126.69 | 124.37 | 124.50 | 2,051,123 | -1.10(-0.88%) |
Feb 08, 2019 | 120.56 | 126.91 | 119.51 | 125.60 | 4,773,759 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.29 | 110.06 | 1,111,857 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.96 | 110.66 | 111.74 | 976,943 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.28 | 110.77 | 1,016,182 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.57 | 109.36 | 111.39 | 1,722,281 | +1.56(+1.42%) |