Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 135.80 | 135.87 | 135.65 | 135.65 | 450,500 | -0.13(-0.10%) |
Jan 30, 2020 | 135.85 | 135.99 | 135.78 | 135.78 | 716,114 | -0.04(-0.03%) |
Jan 29, 2020 | 135.88 | 135.88 | 135.77 | 135.82 | 204,972 | +0.05(+0.04%) |
Jan 28, 2020 | 135.92 | 135.95 | 135.75 | 135.77 | 539,832 | -0.13(-0.10%) |
Jan 27, 2020 | 135.81 | 135.90 | 135.77 | 135.90 | 709,786 | +0.03(+0.02%) |
Jan 24, 2020 | 135.77 | 135.95 | 135.77 | 135.87 | 482,600 | +0.08(+0.06%) |
Jan 23, 2020 | 135.50 | 136.17 | 135.14 | 135.79 | 1,958,754 | +0.41(+0.30%) |
Jan 22, 2020 | 135.35 | 135.46 | 135.22 | 135.38 | 877,651 | +0.11(+0.08%) |
Jan 21, 2020 | 135.35 | 135.54 | 135.25 | 135.27 | 1,128,653 | -0.16(-0.12%) |
Jan 17, 2020 | 135.45 | 135.56 | 135.29 | 135.43 | 914,300 | -0.12(-0.09%) |
Jan 16, 2020 | 135.69 | 135.70 | 135.10 | 135.55 | 1,501,338 | -0.10(-0.07%) |
Jan 15, 2020 | 135.69 | 135.75 | 135.52 | 135.65 | 445,945 | +0.00(+0.00%) |
Jan 14, 2020 | 135.57 | 135.77 | 135.50 | 135.65 | 236,620 | +0.13(+0.10%) |
Jan 13, 2020 | 135.80 | 135.81 | 135.45 | 135.52 | 317,705 | -0.16(-0.12%) |
Jan 10, 2020 | 135.75 | 135.85 | 135.65 | 135.68 | 397,500 | +0.00(+0.00%) |
Jan 09, 2020 | 135.85 | 135.85 | 135.68 | 135.68 | 265,553 | -0.12(-0.09%) |
Jan 08, 2020 | 135.85 | 135.85 | 135.57 | 135.80 | 463,773 | -0.05(-0.04%) |
Jan 07, 2020 | 135.75 | 135.85 | 135.71 | 135.85 | 272,665 | -0.05(-0.04%) |
Jan 06, 2020 | 135.88 | 135.91 | 135.66 | 135.90 | 433,551 | +0.02(+0.01%) |
Jan 03, 2020 | 135.77 | 135.94 | 135.59 | 135.88 | 479,500 | +0.08(+0.06%) |
Jan 02, 2020 | 135.60 | 135.88 | 135.48 | 135.80 | 384,113 | +0.30(+0.22%) |
Dec 31, 2019 | 135.40 | 135.50 | 135.32 | 135.50 | 169,000 | +0.10(+0.07%) |
Dec 30, 2019 | 135.31 | 135.45 | 135.23 | 135.40 | 259,417 | +0.13(+0.10%) |
Dec 27, 2019 | 135.53 | 135.53 | 135.24 | 135.27 | 220,800 | -0.25(-0.18%) |
Dec 26, 2019 | 135.35 | 135.52 | 135.27 | 135.52 | 169,286 | +0.26(+0.19%) |
Dec 24, 2019 | 135.44 | 135.44 | 135.26 | 135.26 | 45,600 | -0.18(-0.13%) |
Dec 23, 2019 | 135.38 | 135.44 | 135.25 | 135.44 | 314,231 | +0.09(+0.07%) |
Dec 20, 2019 | 135.31 | 135.35 | 135.19 | 135.35 | 341,300 | +0.05(+0.04%) |
Dec 19, 2019 | 135.36 | 135.36 | 135.18 | 135.30 | 800,737 | +0.05(+0.04%) |
Dec 18, 2019 | 135.24 | 135.27 | 135.17 | 135.25 | 1,537,194 | +0.03(+0.02%) |
Dec 17, 2019 | 135.30 | 135.36 | 135.14 | 135.22 | 503,648 | +0.06(+0.04%) |
Dec 16, 2019 | 135.30 | 135.38 | 135.00 | 135.16 | 342,919 | -0.18(-0.13%) |
Dec 13, 2019 | 135.28 | 135.35 | 135.20 | 135.34 | 327,800 | -0.03(-0.02%) |
Dec 12, 2019 | 135.13 | 135.37 | 134.97 | 135.37 | 611,110 | +0.23(+0.17%) |
Dec 11, 2019 | 135.10 | 135.14 | 134.94 | 135.14 | 508,989 | -0.03(-0.02%) |
Dec 10, 2019 | 134.84 | 135.17 | 134.77 | 135.17 | 535,415 | +0.42(+0.31%) |
Dec 09, 2019 | 134.72 | 134.90 | 134.71 | 134.75 | 473,573 | -0.20(-0.15%) |
Dec 06, 2019 | 134.78 | 134.95 | 134.62 | 134.95 | 595,100 | +0.27(+0.20%) |
Dec 05, 2019 | 134.70 | 134.80 | 134.68 | 134.68 | 320,126 | +0.01(+0.01%) |
Dec 04, 2019 | 134.73 | 134.80 | 134.63 | 134.67 | 592,882 | -0.11(-0.08%) |
Dec 03, 2019 | 134.70 | 134.80 | 134.64 | 134.78 | 618,899 | +0.04(+0.03%) |
Dec 02, 2019 | 134.80 | 134.91 | 134.69 | 134.74 | 595,704 | -0.01(-0.01%) |
Nov 29, 2019 | 134.85 | 134.97 | 134.75 | 134.75 | 350,100 | -0.18(-0.13%) |
Nov 27, 2019 | 134.88 | 135.01 | 134.82 | 134.93 | 313,200 | -0.14(-0.11%) |
Nov 26, 2019 | 134.71 | 135.08 | 134.64 | 135.07 | 1,908,258 | +0.34(+0.26%) |
Nov 25, 2019 | 134.65 | 134.83 | 134.65 | 134.73 | 558,559 | +0.03(+0.02%) |
Nov 22, 2019 | 134.62 | 134.75 | 134.61 | 134.70 | 230,600 | +0.15(+0.11%) |
Nov 21, 2019 | 134.73 | 134.81 | 134.55 | 134.55 | 468,776 | -0.20(-0.15%) |
Nov 20, 2019 | 134.62 | 134.84 | 134.62 | 134.75 | 400,989 | +0.17(+0.13%) |
Nov 19, 2019 | 134.67 | 134.70 | 134.57 | 134.58 | 447,007 | -0.07(-0.05%) |
Nov 18, 2019 | 134.65 | 134.70 | 134.55 | 134.65 | 477,892 | -0.04(-0.03%) |
Nov 15, 2019 | 134.69 | 134.74 | 134.59 | 134.69 | 403,800 | +0.14(+0.10%) |
Nov 14, 2019 | 134.70 | 134.72 | 134.52 | 134.55 | 590,879 | -0.10(-0.07%) |
Nov 13, 2019 | 134.56 | 134.76 | 134.52 | 134.65 | 671,193 | +0.00(+0.00%) |
Nov 12, 2019 | 134.68 | 134.75 | 134.61 | 134.65 | 390,740 | -0.06(-0.04%) |
Nov 11, 2019 | 134.72 | 134.75 | 134.48 | 134.71 | 479,811 | +0.04(+0.03%) |
Nov 08, 2019 | 134.80 | 134.83 | 134.57 | 134.67 | 385,600 | -0.24(-0.18%) |
Nov 07, 2019 | 134.80 | 134.91 | 134.60 | 134.91 | 1,023,347 | -0.06(-0.04%) |
Nov 06, 2019 | 134.60 | 134.97 | 134.42 | 134.97 | 875,429 | +0.21(+0.16%) |
Nov 05, 2019 | 134.78 | 134.79 | 134.51 | 134.76 | 705,849 | +0.14(+0.10%) |
Nov 04, 2019 | 134.90 | 134.96 | 134.54 | 134.62 | 428,202 | -0.12(-0.09%) |
Nov 01, 2019 | 134.93 | 135.00 | 134.51 | 134.74 | 424,300 | +0.12(+0.09%) |
Oct 31, 2019 | 134.70 | 134.77 | 134.30 | 134.62 | 889,810 | -0.03(-0.02%) |
Oct 30, 2019 | 134.73 | 134.87 | 134.53 | 134.65 | 765,249 | +0.01(+0.01%) |
Oct 29, 2019 | 134.58 | 134.94 | 134.58 | 134.64 | 333,396 | -0.08(-0.06%) |
Oct 28, 2019 | 134.95 | 134.99 | 134.72 | 134.72 | 259,758 | -0.11(-0.08%) |
Oct 25, 2019 | 135.00 | 135.00 | 134.61 | 134.83 | 596,600 | -0.11(-0.08%) |
Oct 24, 2019 | 134.94 | 135.00 | 134.83 | 134.94 | 417,135 | +0.00(+0.00%) |
Oct 23, 2019 | 134.48 | 135.04 | 134.48 | 134.94 | 502,553 | +0.28(+0.21%) |
Oct 22, 2019 | 135.00 | 135.00 | 134.62 | 134.66 | 380,416 | -0.24(-0.18%) |
Oct 21, 2019 | 135.04 | 135.05 | 134.67 | 134.90 | 264,440 | -0.14(-0.10%) |
Oct 18, 2019 | 134.99 | 135.10 | 134.61 | 135.04 | 292,400 | +0.04(+0.03%) |
Oct 17, 2019 | 135.04 | 135.19 | 134.85 | 135.00 | 609,763 | -0.04(-0.03%) |
Oct 16, 2019 | 135.00 | 135.16 | 134.69 | 135.04 | 642,368 | +0.19(+0.14%) |
Oct 15, 2019 | 134.64 | 134.85 | 134.48 | 134.85 | 260,916 | +0.22(+0.16%) |
Oct 14, 2019 | 134.45 | 134.63 | 134.24 | 134.63 | 857,063 | +0.15(+0.11%) |
Oct 11, 2019 | 134.39 | 134.49 | 134.25 | 134.48 | 229,500 | +0.30(+0.22%) |
Oct 10, 2019 | 134.30 | 134.51 | 134.18 | 134.18 | 638,319 | -0.18(-0.13%) |
Oct 09, 2019 | 134.45 | 134.45 | 134.32 | 134.36 | 168,975 | +0.11(+0.08%) |
Oct 08, 2019 | 134.25 | 134.47 | 134.17 | 134.25 | 523,858 | -0.24(-0.18%) |
Oct 07, 2019 | 134.32 | 134.53 | 134.27 | 134.49 | 494,069 | +0.08(+0.06%) |
Oct 04, 2019 | 134.41 | 134.50 | 134.28 | 134.41 | 187,200 | +0.04(+0.03%) |
Oct 03, 2019 | 134.12 | 134.54 | 134.12 | 134.37 | 363,722 | +0.14(+0.10%) |
Oct 02, 2019 | 134.40 | 134.99 | 134.23 | 134.23 | 612,259 | -0.15(-0.11%) |
Oct 01, 2019 | 134.08 | 134.44 | 134.00 | 134.38 | 354,956 | +0.63(+0.47%) |
Sep 30, 2019 | 134.34 | 134.34 | 133.42 | 133.75 | 639,312 | -0.46(-0.34%) |
Sep 27, 2019 | 134.10 | 134.21 | 133.86 | 134.21 | 247,900 | +0.20(+0.15%) |
Sep 26, 2019 | 134.12 | 134.25 | 133.94 | 134.01 | 208,844 | -0.14(-0.10%) |
Sep 25, 2019 | 134.20 | 134.20 | 134.00 | 134.15 | 243,039 | +0.19(+0.14%) |
Sep 24, 2019 | 134.15 | 134.34 | 133.84 | 133.96 | 361,794 | -0.17(-0.13%) |
Sep 23, 2019 | 134.30 | 134.40 | 134.11 | 134.13 | 441,213 | -0.22(-0.16%) |
Sep 20, 2019 | 134.48 | 134.63 | 134.13 | 134.35 | 480,000 | +0.05(+0.04%) |
Sep 19, 2019 | 134.40 | 134.40 | 134.14 | 134.30 | 306,993 | -0.15(-0.11%) |
Sep 18, 2019 | 134.16 | 134.58 | 134.01 | 134.45 | 293,979 | +0.22(+0.16%) |
Sep 17, 2019 | 134.20 | 134.41 | 134.12 | 134.23 | 371,826 | +0.03(+0.02%) |
Sep 16, 2019 | 134.22 | 134.45 | 133.99 | 134.20 | 127,742 | -0.02(-0.01%) |
Sep 13, 2019 | 134.70 | 134.70 | 134.20 | 134.22 | 422,800 | -0.25(-0.19%) |
Sep 12, 2019 | 134.41 | 134.47 | 134.03 | 134.47 | 447,485 | +0.37(+0.28%) |
Sep 11, 2019 | 134.09 | 134.10 | 133.81 | 134.10 | 499,368 | +0.10(+0.07%) |
Sep 10, 2019 | 133.67 | 134.20 | 133.66 | 134.00 | 238,880 | +0.37(+0.28%) |
Sep 09, 2019 | 134.00 | 134.00 | 133.47 | 133.63 | 369,678 | -0.14(-0.10%) |
Sep 06, 2019 | 133.74 | 133.99 | 133.54 | 133.77 | 328,300 | +0.05(+0.04%) |
Sep 05, 2019 | 133.75 | 133.75 | 133.37 | 133.72 | 435,984 | +0.08(+0.06%) |
Sep 04, 2019 | 133.64 | 133.69 | 133.14 | 133.64 | 268,663 | +0.24(+0.18%) |
Sep 03, 2019 | 133.40 | 133.88 | 133.14 | 133.40 | 281,512 | -0.11(-0.08%) |
Aug 30, 2019 | 133.20 | 133.51 | 132.97 | 133.51 | 326,900 | +0.66(+0.50%) |
Aug 29, 2019 | 132.86 | 133.03 | 132.63 | 132.85 | 211,229 | +0.12(+0.09%) |
Aug 28, 2019 | 132.50 | 132.78 | 132.45 | 132.73 | 267,153 | +0.07(+0.05%) |
Aug 27, 2019 | 132.88 | 132.88 | 132.46 | 132.66 | 265,800 | -0.07(-0.05%) |
Aug 26, 2019 | 132.45 | 132.73 | 132.37 | 132.73 | 242,700 | +0.31(+0.23%) |
Aug 23, 2019 | 132.85 | 132.89 | 132.29 | 132.42 | 528,300 | -0.43(-0.32%) |
Aug 22, 2019 | 132.76 | 132.86 | 132.60 | 132.85 | 257,538 | +0.11(+0.08%) |
Aug 21, 2019 | 132.40 | 132.93 | 132.36 | 132.74 | 268,618 | +0.42(+0.32%) |
Aug 20, 2019 | 132.36 | 132.47 | 132.20 | 132.32 | 212,252 | -0.08(-0.06%) |
Aug 19, 2019 | 132.47 | 132.59 | 132.20 | 132.40 | 476,052 | +0.16(+0.12%) |
Aug 16, 2019 | 132.10 | 132.44 | 132.10 | 132.24 | 281,500 | +0.20(+0.15%) |
Aug 15, 2019 | 132.32 | 132.41 | 132.04 | 132.04 | 290,037 | -0.24(-0.18%) |
Aug 14, 2019 | 132.39 | 132.49 | 132.15 | 132.28 | 221,049 | -0.31(-0.23%) |
Aug 13, 2019 | 132.30 | 132.59 | 132.10 | 132.59 | 322,204 | +0.08(+0.06%) |
Aug 12, 2019 | 132.37 | 132.60 | 132.00 | 132.51 | 263,976 | +0.07(+0.05%) |
Aug 09, 2019 | 132.54 | 132.63 | 132.19 | 132.44 | 153,000 | -0.11(-0.08%) |
Aug 08, 2019 | 132.16 | 132.63 | 132.16 | 132.55 | 263,511 | +0.30(+0.23%) |
Aug 07, 2019 | 131.84 | 132.27 | 131.75 | 132.25 | 396,462 | +0.24(+0.18%) |
Aug 06, 2019 | 132.30 | 132.46 | 131.80 | 132.01 | 412,898 | +0.17(+0.13%) |
Aug 05, 2019 | 132.00 | 132.35 | 131.76 | 131.84 | 510,725 | -0.53(-0.40%) |
Aug 02, 2019 | 132.51 | 132.53 | 132.25 | 132.37 | 277,800 | -0.20(-0.15%) |
Aug 01, 2019 | 132.70 | 133.04 | 132.45 | 132.57 | 324,389 | +0.16(+0.12%) |
Jul 31, 2019 | 132.50 | 132.79 | 132.31 | 132.41 | 472,840 | -0.28(-0.21%) |
Jul 30, 2019 | 132.70 | 132.84 | 132.51 | 132.69 | 272,760 | +0.00(+0.00%) |
Jul 29, 2019 | 132.87 | 132.98 | 132.67 | 132.69 | 290,233 | -0.19(-0.14%) |
Jul 26, 2019 | 132.84 | 133.00 | 132.58 | 132.88 | 351,500 | -0.19(-0.14%) |
Jul 25, 2019 | 132.90 | 133.07 | 132.63 | 133.07 | 427,001 | +0.19(+0.14%) |
Jul 24, 2019 | 132.67 | 132.90 | 132.56 | 132.88 | 319,135 | +0.15(+0.11%) |
Jul 23, 2019 | 132.56 | 132.75 | 132.50 | 132.73 | 533,515 | +0.21(+0.16%) |
Jul 22, 2019 | 132.60 | 132.63 | 132.28 | 132.52 | 446,034 | +0.06(+0.05%) |
Jul 19, 2019 | 132.81 | 132.96 | 132.33 | 132.46 | 228,200 | -0.34(-0.26%) |
Jul 18, 2019 | 132.57 | 132.80 | 132.33 | 132.80 | 176,892 | +0.26(+0.20%) |
Jul 17, 2019 | 132.46 | 132.80 | 132.40 | 132.54 | 426,449 | -0.08(-0.06%) |
Jul 16, 2019 | 132.68 | 132.84 | 132.53 | 132.62 | 322,020 | -0.23(-0.17%) |
Jul 15, 2019 | 132.98 | 132.98 | 132.11 | 132.85 | 443,915 | +0.13(+0.10%) |
Jul 12, 2019 | 132.56 | 132.91 | 132.35 | 132.72 | 445,100 | +0.18(+0.14%) |
Jul 11, 2019 | 132.53 | 132.54 | 132.34 | 132.54 | 215,348 | +0.14(+0.11%) |
Jul 10, 2019 | 132.28 | 132.71 | 132.25 | 132.40 | 168,433 | +0.10(+0.08%) |
Jul 09, 2019 | 132.00 | 132.33 | 131.88 | 132.30 | 368,611 | +0.20(+0.15%) |
Jul 08, 2019 | 131.80 | 132.27 | 131.80 | 132.10 | 199,928 | +0.03(+0.02%) |
Jul 05, 2019 | 132.41 | 132.41 | 131.85 | 132.07 | 217,200 | -0.28(-0.21%) |
Jul 03, 2019 | 132.50 | 132.56 | 132.05 | 132.35 | 188,800 | -0.21(-0.16%) |
Jul 02, 2019 | 132.00 | 132.68 | 131.92 | 132.56 | 356,104 | +0.44(+0.33%) |
Jul 01, 2019 | 132.25 | 132.36 | 131.81 | 132.12 | 475,802 | -0.48(-0.36%) |
Jun 28, 2019 | 132.03 | 132.60 | 131.80 | 132.60 | 930,500 | +0.47(+0.36%) |
Jun 27, 2019 | 132.25 | 132.25 | 131.71 | 132.13 | 366,094 | +0.21(+0.16%) |
Jun 26, 2019 | 132.30 | 132.37 | 131.82 | 131.92 | 352,784 | -0.31(-0.23%) |
Jun 25, 2019 | 132.15 | 132.43 | 131.96 | 132.23 | 615,325 | +0.21(+0.16%) |
Jun 24, 2019 | 132.49 | 132.49 | 131.85 | 132.02 | 307,941 | -0.33(-0.25%) |
Jun 21, 2019 | 131.90 | 132.40 | 131.67 | 132.35 | 316,400 | +0.48(+0.36%) |
Jun 20, 2019 | 131.60 | 131.96 | 131.17 | 131.87 | 474,161 | +0.59(+0.45%) |
Jun 19, 2019 | 131.07 | 131.52 | 131.03 | 131.28 | 630,803 | +0.22(+0.17%) |
Jun 18, 2019 | 130.98 | 131.59 | 130.97 | 131.06 | 475,691 | +0.38(+0.29%) |
Jun 17, 2019 | 130.85 | 131.01 | 130.68 | 130.68 | 342,131 | -0.11(-0.08%) |
Jun 14, 2019 | 130.83 | 131.09 | 130.74 | 130.79 | 159,100 | -0.17(-0.13%) |
Jun 13, 2019 | 130.99 | 131.07 | 130.82 | 130.96 | 269,179 | +0.02(+0.02%) |
Jun 12, 2019 | 130.82 | 131.11 | 130.79 | 130.94 | 493,061 | -0.07(-0.05%) |
Jun 11, 2019 | 131.23 | 131.25 | 131.00 | 131.01 | 193,369 | -0.03(-0.02%) |
Jun 10, 2019 | 131.36 | 131.58 | 130.91 | 131.04 | 472,894 | -0.02(-0.02%) |
Jun 07, 2019 | 131.23 | 131.54 | 131.03 | 131.06 | 248,200 | +0.07(+0.05%) |
Jun 06, 2019 | 131.20 | 131.32 | 130.99 | 130.99 | 385,792 | -0.27(-0.21%) |
Jun 05, 2019 | 131.50 | 131.50 | 130.89 | 131.26 | 445,489 | +0.15(+0.11%) |
Jun 04, 2019 | 131.70 | 131.70 | 130.57 | 131.11 | 685,900 | +0.16(+0.12%) |
Jun 03, 2019 | 130.60 | 131.26 | 130.38 | 130.95 | 390,752 | +0.04(+0.03%) |
May 31, 2019 | 130.16 | 131.09 | 130.05 | 130.91 | 932,200 | +0.52(+0.40%) |
May 30, 2019 | 130.49 | 131.33 | 130.25 | 130.39 | 303,224 | -0.11(-0.08%) |
May 29, 2019 | 130.24 | 130.74 | 130.16 | 130.50 | 583,453 | +0.04(+0.03%) |
May 28, 2019 | 130.30 | 130.69 | 129.96 | 130.46 | 369,942 | +0.20(+0.15%) |
May 24, 2019 | 130.55 | 130.79 | 129.75 | 130.26 | 680,300 | -0.08(-0.06%) |
May 23, 2019 | 130.39 | 130.54 | 130.25 | 130.34 | 446,748 | -0.02(-0.02%) |
May 22, 2019 | 130.59 | 131.01 | 130.36 | 130.36 | 602,799 | -0.38(-0.29%) |
May 21, 2019 | 131.03 | 131.25 | 130.70 | 130.74 | 842,565 | +0.09(+0.07%) |
May 20, 2019 | 130.59 | 130.79 | 130.40 | 130.65 | 757,429 | -0.02(-0.02%) |
May 17, 2019 | 130.34 | 131.34 | 130.34 | 130.67 | 729,300 | +0.05(+0.04%) |
May 16, 2019 | 131.15 | 131.41 | 130.53 | 130.62 | 725,860 | -0.31(-0.24%) |
May 15, 2019 | 131.05 | 131.57 | 130.90 | 130.93 | 615,576 | -0.10(-0.08%) |
May 14, 2019 | 131.30 | 131.69 | 131.03 | 131.03 | 949,893 | -0.23(-0.18%) |
May 13, 2019 | 131.41 | 131.62 | 130.75 | 131.26 | 1,174,347 | -0.91(-0.69%) |
May 10, 2019 | 132.22 | 132.38 | 131.66 | 132.17 | 374,400 | -0.10(-0.08%) |
May 09, 2019 | 132.53 | 132.68 | 132.06 | 132.27 | 516,602 | -0.25(-0.19%) |
May 08, 2019 | 132.72 | 133.10 | 132.50 | 132.52 | 300,004 | -0.43(-0.32%) |
May 07, 2019 | 132.70 | 133.18 | 132.52 | 132.95 | 995,651 | +0.21(+0.16%) |
May 06, 2019 | 132.85 | 133.24 | 132.62 | 132.74 | 652,986 | -0.42(-0.32%) |
May 03, 2019 | 133.10 | 133.28 | 132.52 | 133.16 | 788,500 | +0.16(+0.12%) |
May 02, 2019 | 132.79 | 133.29 | 132.60 | 133.00 | 433,548 | +0.12(+0.09%) |
May 01, 2019 | 132.57 | 133.10 | 132.54 | 132.88 | 499,724 | +0.44(+0.33%) |
Apr 30, 2019 | 132.25 | 132.70 | 132.12 | 132.44 | 530,378 | +0.21(+0.16%) |
Apr 29, 2019 | 132.45 | 132.62 | 132.17 | 132.23 | 481,210 | -0.25(-0.19%) |
Apr 26, 2019 | 133.08 | 133.22 | 132.48 | 132.48 | 990,800 | -0.74(-0.56%) |
Apr 25, 2019 | 133.55 | 133.55 | 132.88 | 133.22 | 891,710 | -0.09(-0.07%) |
Apr 24, 2019 | 133.55 | 133.82 | 133.20 | 133.31 | 612,626 | -0.24(-0.18%) |
Apr 23, 2019 | 133.17 | 133.59 | 133.05 | 133.55 | 854,814 | +0.33(+0.25%) |
Apr 22, 2019 | 133.00 | 133.50 | 133.00 | 133.22 | 768,305 | +0.22(+0.17%) |
Apr 18, 2019 | 133.59 | 133.82 | 132.91 | 133.00 | 1,318,100 | +0.07(+0.05%) |
Apr 17, 2019 | 133.42 | 133.54 | 132.82 | 132.93 | 487,070 | -0.33(-0.25%) |
Apr 16, 2019 | 133.40 | 133.79 | 133.06 | 133.26 | 875,884 | +0.18(+0.14%) |
Apr 15, 2019 | 133.11 | 133.47 | 133.00 | 133.08 | 741,620 | +0.08(+0.06%) |
Apr 12, 2019 | 133.31 | 133.63 | 132.98 | 133.00 | 1,247,800 | -0.45(-0.34%) |
Apr 11, 2019 | 133.50 | 133.75 | 132.95 | 133.45 | 1,034,414 | +0.19(+0.14%) |
Apr 10, 2019 | 133.73 | 133.90 | 133.19 | 133.26 | 1,292,526 | -0.34(-0.25%) |
Apr 09, 2019 | 133.35 | 133.79 | 133.24 | 133.60 | 1,139,390 | +0.25(+0.19%) |
Apr 08, 2019 | 133.10 | 133.60 | 133.06 | 133.35 | 774,538 | +0.33(+0.25%) |
Apr 05, 2019 | 133.20 | 133.57 | 132.92 | 133.02 | 1,469,100 | +0.19(+0.14%) |
Apr 04, 2019 | 132.00 | 133.37 | 131.95 | 132.83 | 2,643,076 | +0.83(+0.63%) |
Apr 03, 2019 | 132.27 | 132.27 | 131.55 | 132.00 | 4,876,473 | +0.20(+0.15%) |
Apr 02, 2019 | 132.15 | 132.23 | 131.70 | 131.80 | 2,725,840 | -0.20(-0.15%) |
Apr 01, 2019 | 132.15 | 132.68 | 131.71 | 132.00 | 2,673,815 | +0.17(+0.13%) |
Mar 29, 2019 | 131.51 | 132.01 | 131.48 | 131.83 | 3,862,400 | +0.35(+0.27%) |
Mar 28, 2019 | 131.00 | 132.00 | 130.76 | 131.48 | 7,804,795 | -14.53(-9.95%) |
Mar 27, 2019 | 142.38 | 146.68 | 141.62 | 146.01 | 860,685 | +3.62(+2.54%) |
Mar 26, 2019 | 141.97 | 144.27 | 141.94 | 142.39 | 398,337 | +1.36(+0.96%) |
Mar 25, 2019 | 143.23 | 143.58 | 140.70 | 141.03 | 553,771 | -2.33(-1.63%) |
Mar 22, 2019 | 143.13 | 144.62 | 142.81 | 143.36 | 468,200 | -1.14(-0.79%) |
Mar 21, 2019 | 140.93 | 145.03 | 140.93 | 144.50 | 342,159 | +3.19(+2.26%) |
Mar 20, 2019 | 141.52 | 142.64 | 140.85 | 141.31 | 218,682 | +0.14(+0.10%) |
Mar 19, 2019 | 142.48 | 143.21 | 140.73 | 141.17 | 270,382 | -0.51(-0.36%) |
Mar 18, 2019 | 140.43 | 142.37 | 140.11 | 141.68 | 231,681 | +1.23(+0.88%) |
Mar 15, 2019 | 140.62 | 141.95 | 140.19 | 140.45 | 1,001,600 | +0.44(+0.31%) |
Mar 14, 2019 | 139.92 | 140.41 | 139.37 | 140.01 | 369,603 | -0.21(-0.15%) |
Mar 13, 2019 | 140.71 | 140.97 | 139.09 | 140.22 | 308,631 | +0.24(+0.17%) |
Mar 12, 2019 | 141.21 | 141.21 | 138.00 | 139.98 | 1,153,311 | -1.04(-0.74%) |
Mar 11, 2019 | 142.91 | 143.06 | 140.98 | 141.02 | 683,596 | -1.57(-1.10%) |
Mar 08, 2019 | 137.50 | 146.50 | 137.50 | 142.59 | 1,675,300 | +4.15(+3.00%) |
Mar 07, 2019 | 139.74 | 140.21 | 138.36 | 138.44 | 760,927 | -1.91(-1.36%) |
Mar 06, 2019 | 140.21 | 140.93 | 140.00 | 140.35 | 501,387 | +0.29(+0.21%) |
Mar 05, 2019 | 139.78 | 141.00 | 139.78 | 140.06 | 542,507 | -0.07(-0.05%) |
Mar 04, 2019 | 140.00 | 140.40 | 138.28 | 140.13 | 654,907 | +1.30(+0.94%) |
Mar 01, 2019 | 138.65 | 140.01 | 137.75 | 138.83 | 1,064,000 | +1.30(+0.95%) |
Feb 28, 2019 | 139.27 | 142.00 | 137.11 | 137.53 | 3,071,608 | +7.04(+5.40%) |
Feb 27, 2019 | 120.56 | 138.91 | 119.64 | 130.49 | 2,813,930 | +9.74(+8.07%) |
Feb 26, 2019 | 120.95 | 121.57 | 120.58 | 120.75 | 271,771 | -0.25(-0.21%) |
Feb 25, 2019 | 120.00 | 121.83 | 119.48 | 121.00 | 325,454 | +1.93(+1.62%) |
Feb 22, 2019 | 117.93 | 119.22 | 117.07 | 119.07 | 175,600 | +1.58(+1.34%) |
Feb 21, 2019 | 117.73 | 119.05 | 116.67 | 117.49 | 173,547 | -0.33(-0.28%) |
Feb 20, 2019 | 115.96 | 118.52 | 115.92 | 117.82 | 250,669 | +1.91(+1.65%) |
Feb 19, 2019 | 115.75 | 116.90 | 114.61 | 115.91 | 289,944 | -0.86(-0.74%) |
Feb 15, 2019 | 113.15 | 118.55 | 112.29 | 116.77 | 536,400 | +0.29(+0.25%) |
Feb 14, 2019 | 116.26 | 117.34 | 115.68 | 116.48 | 324,633 | -0.50(-0.43%) |
Feb 13, 2019 | 115.95 | 118.11 | 115.34 | 116.98 | 342,922 | +1.44(+1.25%) |
Feb 12, 2019 | 113.83 | 116.06 | 113.45 | 115.54 | 424,703 | +2.43(+2.15%) |
Feb 11, 2019 | 115.25 | 115.56 | 112.98 | 113.11 | 417,371 | -2.19(-1.90%) |
Feb 08, 2019 | 117.34 | 117.47 | 114.27 | 115.30 | 299,100 | -2.04(-1.74%) |
Feb 07, 2019 | 118.03 | 119.55 | 116.30 | 117.34 | 400,721 | +0.10(+0.09%) |
Feb 06, 2019 | 115.54 | 117.78 | 115.53 | 117.24 | 370,833 | +1.03(+0.89%) |
Feb 05, 2019 | 115.62 | 116.31 | 115.04 | 116.21 | 192,129 | +0.89(+0.77%) |
Feb 04, 2019 | 114.87 | 116.18 | 114.08 | 115.32 | 216,633 | +0.58(+0.51%) |