Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 178.00 | 179.24 | 173.73 | 175.46 | 323,000 | -2.67(-1.50%) |
Jan 30, 2020 | 175.71 | 178.56 | 174.29 | 178.13 | 342,754 | +0.49(+0.28%) |
Jan 29, 2020 | 176.20 | 180.00 | 174.93 | 177.64 | 241,171 | +1.74(+0.99%) |
Jan 28, 2020 | 172.76 | 176.00 | 172.21 | 175.90 | 193,653 | +3.46(+2.01%) |
Jan 27, 2020 | 168.79 | 174.54 | 168.23 | 172.44 | 267,990 | +0.69(+0.40%) |
Jan 24, 2020 | 171.98 | 172.99 | 170.89 | 171.75 | 245,600 | +0.43(+0.25%) |
Jan 23, 2020 | 170.67 | 171.91 | 168.90 | 171.32 | 276,267 | +0.73(+0.43%) |
Jan 22, 2020 | 169.24 | 172.12 | 169.19 | 170.59 | 212,431 | +1.70(+1.01%) |
Jan 21, 2020 | 160.46 | 170.28 | 160.30 | 168.89 | 320,404 | +8.53(+5.32%) |
Jan 17, 2020 | 161.09 | 162.01 | 159.63 | 160.36 | 198,500 | -0.07(-0.04%) |
Jan 16, 2020 | 160.92 | 161.28 | 159.42 | 160.43 | 280,432 | +0.70(+0.44%) |
Jan 15, 2020 | 158.65 | 161.07 | 155.61 | 159.73 | 438,560 | +1.64(+1.04%) |
Jan 14, 2020 | 162.08 | 163.49 | 157.60 | 158.09 | 342,976 | -4.34(-2.67%) |
Jan 13, 2020 | 162.16 | 162.74 | 159.66 | 162.43 | 364,344 | +0.48(+0.30%) |
Jan 10, 2020 | 157.84 | 163.50 | 157.76 | 161.95 | 451,400 | +5.08(+3.24%) |
Jan 09, 2020 | 156.93 | 157.66 | 155.45 | 156.87 | 223,770 | +0.04(+0.03%) |
Jan 08, 2020 | 159.27 | 159.74 | 156.03 | 156.83 | 338,761 | -1.85(-1.17%) |
Jan 07, 2020 | 161.00 | 161.00 | 157.30 | 158.68 | 238,353 | -2.73(-1.69%) |
Jan 06, 2020 | 159.51 | 161.99 | 158.06 | 161.41 | 359,067 | +0.72(+0.45%) |
Jan 03, 2020 | 161.33 | 162.59 | 159.53 | 160.69 | 266,800 | -3.10(-1.89%) |
Jan 02, 2020 | 164.16 | 165.33 | 162.10 | 163.79 | 368,385 | -0.48(-0.29%) |
Dec 31, 2019 | 163.16 | 167.02 | 162.72 | 164.27 | 291,300 | +0.76(+0.46%) |
Dec 30, 2019 | 164.07 | 164.85 | 162.20 | 163.51 | 212,803 | -0.59(-0.36%) |
Dec 27, 2019 | 164.99 | 166.23 | 162.79 | 164.10 | 177,500 | -0.53(-0.32%) |
Dec 26, 2019 | 162.49 | 164.75 | 162.03 | 164.63 | 138,596 | +2.05(+1.26%) |
Dec 24, 2019 | 163.50 | 165.23 | 162.43 | 162.58 | 173,100 | -0.22(-0.14%) |
Dec 23, 2019 | 160.22 | 164.05 | 159.10 | 162.80 | 571,999 | +3.12(+1.95%) |
Dec 20, 2019 | 161.14 | 161.57 | 159.10 | 159.68 | 511,900 | +0.59(+0.37%) |
Dec 19, 2019 | 159.25 | 159.64 | 158.06 | 159.09 | 244,049 | +0.76(+0.48%) |
Dec 18, 2019 | 158.64 | 158.99 | 157.20 | 158.33 | 343,854 | +0.09(+0.06%) |
Dec 17, 2019 | 157.78 | 158.89 | 157.26 | 158.24 | 421,442 | -0.06(-0.04%) |
Dec 16, 2019 | 159.57 | 161.42 | 157.75 | 158.30 | 498,040 | -1.02(-0.64%) |
Dec 13, 2019 | 159.80 | 161.65 | 158.34 | 159.32 | 242,200 | +0.00(+0.00%) |
Dec 12, 2019 | 156.94 | 160.63 | 155.41 | 159.32 | 500,144 | +2.65(+1.69%) |
Dec 11, 2019 | 158.67 | 158.67 | 155.88 | 156.67 | 227,212 | -1.81(-1.14%) |
Dec 10, 2019 | 160.63 | 160.79 | 156.69 | 158.48 | 529,093 | -2.65(-1.64%) |
Dec 09, 2019 | 167.73 | 167.88 | 161.00 | 161.13 | 342,163 | -6.60(-3.93%) |
Dec 06, 2019 | 170.77 | 171.61 | 167.45 | 167.73 | 237,100 | -1.84(-1.09%) |
Dec 05, 2019 | 172.61 | 173.50 | 169.27 | 169.57 | 362,218 | -3.38(-1.95%) |
Dec 04, 2019 | 172.03 | 175.13 | 171.97 | 172.95 | 454,528 | +1.92(+1.12%) |
Dec 03, 2019 | 172.18 | 173.50 | 169.98 | 171.03 | 338,712 | -3.08(-1.77%) |
Dec 02, 2019 | 176.90 | 178.63 | 173.34 | 174.11 | 416,257 | -2.81(-1.59%) |
Nov 29, 2019 | 177.00 | 178.74 | 175.95 | 176.92 | 187,400 | -0.88(-0.49%) |
Nov 27, 2019 | 176.79 | 178.25 | 176.18 | 177.80 | 280,300 | +1.40(+0.79%) |
Nov 26, 2019 | 171.95 | 176.48 | 170.45 | 176.40 | 758,368 | +4.57(+2.66%) |
Nov 25, 2019 | 168.11 | 172.78 | 167.93 | 171.83 | 789,164 | +4.59(+2.74%) |
Nov 22, 2019 | 168.98 | 169.03 | 165.81 | 167.24 | 434,800 | -0.19(-0.11%) |
Nov 21, 2019 | 168.55 | 169.18 | 166.00 | 167.43 | 305,203 | -0.73(-0.43%) |
Nov 20, 2019 | 168.83 | 170.93 | 166.75 | 168.16 | 467,669 | -0.61(-0.36%) |
Nov 19, 2019 | 167.12 | 169.52 | 165.02 | 168.77 | 509,681 | +2.28(+1.37%) |
Nov 18, 2019 | 167.35 | 169.36 | 166.22 | 166.49 | 365,638 | -0.27(-0.16%) |
Nov 15, 2019 | 165.66 | 168.25 | 165.66 | 166.76 | 587,900 | +1.92(+1.16%) |
Nov 14, 2019 | 166.30 | 168.24 | 164.78 | 164.84 | 378,122 | -1.19(-0.72%) |
Nov 13, 2019 | 165.29 | 167.14 | 164.41 | 166.03 | 398,417 | -1.00(-0.60%) |
Nov 12, 2019 | 167.43 | 169.66 | 166.24 | 167.03 | 372,023 | -1.15(-0.68%) |
Nov 11, 2019 | 164.76 | 171.68 | 164.62 | 168.18 | 768,813 | +3.44(+2.09%) |
Nov 08, 2019 | 164.00 | 168.09 | 153.28 | 164.74 | 1,525,600 | -8.19(-4.74%) |
Nov 07, 2019 | 167.00 | 175.52 | 165.01 | 172.93 | 1,008,040 | +6.89(+4.15%) |
Nov 06, 2019 | 163.92 | 167.36 | 163.92 | 166.04 | 746,328 | +2.03(+1.24%) |
Nov 05, 2019 | 160.20 | 164.34 | 159.62 | 164.01 | 390,176 | +3.51(+2.19%) |
Nov 04, 2019 | 161.01 | 162.05 | 158.56 | 160.50 | 594,129 | +0.33(+0.21%) |
Nov 01, 2019 | 156.95 | 162.89 | 156.95 | 160.17 | 410,700 | +4.20(+2.69%) |
Oct 31, 2019 | 159.92 | 161.09 | 155.31 | 155.97 | 501,696 | -4.13(-2.58%) |
Oct 30, 2019 | 162.02 | 162.76 | 158.94 | 160.10 | 317,330 | -2.76(-1.69%) |
Oct 29, 2019 | 157.60 | 163.25 | 156.89 | 162.86 | 363,616 | +5.01(+3.17%) |
Oct 28, 2019 | 157.98 | 159.25 | 156.32 | 157.85 | 524,696 | +0.14(+0.09%) |
Oct 25, 2019 | 149.36 | 157.74 | 149.10 | 157.71 | 537,100 | +7.71(+5.14%) |
Oct 24, 2019 | 150.96 | 152.31 | 149.13 | 150.00 | 419,997 | +0.36(+0.24%) |
Oct 23, 2019 | 150.33 | 151.00 | 148.58 | 149.64 | 390,333 | -0.36(-0.24%) |
Oct 22, 2019 | 147.95 | 150.78 | 146.47 | 150.00 | 674,689 | +2.37(+1.61%) |
Oct 21, 2019 | 148.05 | 149.41 | 146.96 | 147.63 | 159,671 | +0.42(+0.29%) |
Oct 18, 2019 | 146.90 | 148.32 | 143.99 | 147.21 | 178,200 | +0.31(+0.21%) |
Oct 17, 2019 | 147.33 | 148.83 | 145.33 | 146.90 | 313,858 | +0.71(+0.49%) |
Oct 16, 2019 | 147.24 | 147.85 | 145.70 | 146.19 | 274,058 | -0.70(-0.48%) |
Oct 15, 2019 | 145.57 | 147.14 | 144.17 | 146.89 | 296,409 | +2.15(+1.49%) |
Oct 14, 2019 | 145.59 | 145.59 | 142.51 | 144.74 | 206,537 | -1.20(-0.82%) |
Oct 11, 2019 | 144.70 | 147.28 | 143.18 | 145.94 | 339,600 | +3.23(+2.26%) |
Oct 10, 2019 | 142.05 | 144.37 | 141.70 | 142.71 | 216,027 | +0.42(+0.30%) |
Oct 09, 2019 | 138.97 | 142.64 | 137.84 | 142.29 | 304,759 | +4.50(+3.27%) |
Oct 08, 2019 | 142.64 | 144.07 | 137.52 | 137.79 | 361,415 | -5.81(-4.05%) |
Oct 07, 2019 | 145.12 | 145.30 | 142.43 | 143.60 | 388,836 | -2.47(-1.69%) |
Oct 04, 2019 | 139.57 | 146.80 | 139.57 | 146.07 | 634,400 | +6.87(+4.94%) |
Oct 03, 2019 | 135.29 | 141.01 | 134.52 | 139.20 | 838,518 | +3.69(+2.72%) |
Oct 02, 2019 | 133.81 | 136.06 | 130.80 | 135.51 | 572,413 | +0.70(+0.52%) |
Oct 01, 2019 | 134.93 | 137.83 | 132.94 | 134.81 | 913,834 | +0.32(+0.24%) |
Sep 30, 2019 | 132.00 | 134.66 | 130.66 | 134.49 | 590,841 | +2.49(+1.89%) |
Sep 27, 2019 | 136.06 | 136.07 | 131.56 | 132.00 | 482,300 | -3.08(-2.28%) |
Sep 26, 2019 | 139.12 | 139.12 | 134.80 | 135.08 | 885,219 | -4.88(-3.49%) |
Sep 25, 2019 | 140.24 | 140.80 | 137.12 | 139.96 | 363,688 | -0.34(-0.24%) |
Sep 24, 2019 | 144.38 | 145.56 | 136.88 | 140.30 | 616,228 | -3.71(-2.58%) |
Sep 23, 2019 | 146.74 | 147.05 | 141.54 | 144.01 | 890,778 | -3.89(-2.63%) |
Sep 20, 2019 | 148.14 | 151.13 | 146.08 | 147.90 | 5,203,600 | +0.09(+0.06%) |
Sep 19, 2019 | 150.92 | 151.49 | 147.77 | 147.81 | 570,359 | -2.27(-1.51%) |
Sep 18, 2019 | 151.93 | 152.45 | 148.25 | 150.08 | 398,882 | -1.54(-1.02%) |
Sep 17, 2019 | 152.17 | 154.98 | 149.85 | 151.62 | 432,691 | +0.17(+0.11%) |
Sep 16, 2019 | 147.24 | 151.78 | 146.28 | 151.45 | 459,483 | +2.45(+1.64%) |
Sep 13, 2019 | 148.89 | 150.41 | 148.05 | 149.00 | 613,900 | -0.14(-0.09%) |
Sep 12, 2019 | 147.17 | 149.99 | 146.28 | 149.14 | 587,250 | +2.71(+1.85%) |
Sep 11, 2019 | 140.38 | 148.04 | 140.38 | 146.43 | 760,355 | +6.03(+4.29%) |
Sep 10, 2019 | 135.20 | 141.99 | 134.23 | 140.40 | 672,225 | +4.23(+3.11%) |
Sep 09, 2019 | 138.48 | 143.57 | 133.58 | 136.17 | 1,356,395 | +4.35(+3.30%) |
Sep 06, 2019 | 134.26 | 135.66 | 131.31 | 131.82 | 614,800 | -2.18(-1.63%) |
Sep 05, 2019 | 141.41 | 143.11 | 133.40 | 134.00 | 735,823 | -6.28(-4.48%) |
Sep 04, 2019 | 147.37 | 147.41 | 139.87 | 140.28 | 309,385 | -6.28(-4.28%) |
Sep 03, 2019 | 144.81 | 149.50 | 144.23 | 146.56 | 467,903 | +1.01(+0.69%) |
Aug 30, 2019 | 145.95 | 147.24 | 144.30 | 145.55 | 429,100 | +0.41(+0.28%) |
Aug 29, 2019 | 144.32 | 145.88 | 142.23 | 145.14 | 255,609 | +2.27(+1.59%) |
Aug 28, 2019 | 140.32 | 143.57 | 138.02 | 142.87 | 312,582 | +1.61(+1.14%) |
Aug 27, 2019 | 143.58 | 146.00 | 140.18 | 141.26 | 255,816 | -1.34(-0.94%) |
Aug 26, 2019 | 141.01 | 142.91 | 139.93 | 142.60 | 306,572 | +2.86(+2.05%) |
Aug 23, 2019 | 144.55 | 145.30 | 139.14 | 139.74 | 262,100 | -5.18(-3.57%) |
Aug 22, 2019 | 145.26 | 145.76 | 142.51 | 144.92 | 181,702 | +0.38(+0.26%) |
Aug 21, 2019 | 145.50 | 147.09 | 144.35 | 144.54 | 264,871 | +0.14(+0.10%) |
Aug 20, 2019 | 143.46 | 145.04 | 142.31 | 144.40 | 197,577 | +0.97(+0.68%) |
Aug 19, 2019 | 146.90 | 146.90 | 142.62 | 143.43 | 456,462 | -1.78(-1.23%) |
Aug 16, 2019 | 146.09 | 146.56 | 144.02 | 145.21 | 198,200 | -0.04(-0.03%) |
Aug 15, 2019 | 149.06 | 150.17 | 144.58 | 145.25 | 304,833 | -3.25(-2.19%) |
Aug 14, 2019 | 149.12 | 150.25 | 147.53 | 148.50 | 292,421 | -3.47(-2.28%) |
Aug 13, 2019 | 148.45 | 154.21 | 148.45 | 151.97 | 279,714 | +3.12(+2.10%) |
Aug 12, 2019 | 146.95 | 151.00 | 146.12 | 148.85 | 343,965 | +1.29(+0.87%) |
Aug 09, 2019 | 149.32 | 152.17 | 147.50 | 147.56 | 312,400 | -1.99(-1.33%) |
Aug 08, 2019 | 147.50 | 149.96 | 146.63 | 149.55 | 458,582 | +2.53(+1.72%) |
Aug 07, 2019 | 151.92 | 154.63 | 138.39 | 147.02 | 2,441,613 | -18.61(-11.24%) |
Aug 06, 2019 | 159.02 | 166.25 | 159.02 | 165.63 | 527,288 | +7.79(+4.94%) |
Aug 05, 2019 | 159.65 | 159.82 | 155.85 | 157.84 | 342,422 | -4.28(-2.64%) |
Aug 02, 2019 | 167.37 | 167.74 | 161.02 | 162.12 | 382,200 | -5.69(-3.39%) |
Aug 01, 2019 | 168.57 | 172.73 | 166.15 | 167.81 | 363,851 | +0.21(+0.13%) |
Jul 31, 2019 | 175.27 | 177.04 | 161.02 | 167.60 | 1,793,064 | -11.89(-6.62%) |
Jul 30, 2019 | 178.52 | 180.50 | 177.44 | 179.49 | 323,054 | -1.45(-0.80%) |
Jul 29, 2019 | 180.36 | 181.30 | 177.62 | 180.94 | 171,491 | +0.58(+0.32%) |
Jul 26, 2019 | 181.39 | 183.88 | 179.21 | 180.36 | 206,600 | -1.26(-0.69%) |
Jul 25, 2019 | 181.98 | 185.70 | 180.22 | 181.62 | 376,036 | -1.78(-0.97%) |
Jul 24, 2019 | 177.19 | 183.85 | 177.19 | 183.40 | 433,980 | +6.14(+3.46%) |
Jul 23, 2019 | 172.57 | 178.67 | 171.62 | 177.26 | 348,632 | +6.07(+3.55%) |
Jul 22, 2019 | 176.64 | 176.64 | 170.55 | 171.19 | 320,590 | -4.95(-2.81%) |
Jul 19, 2019 | 177.54 | 178.53 | 175.37 | 176.14 | 456,200 | -0.72(-0.41%) |
Jul 18, 2019 | 173.97 | 178.77 | 173.82 | 176.86 | 263,444 | +2.81(+1.61%) |
Jul 17, 2019 | 170.86 | 178.33 | 169.13 | 174.05 | 436,690 | +4.36(+2.57%) |
Jul 16, 2019 | 173.41 | 173.46 | 168.86 | 169.69 | 197,595 | -3.04(-1.76%) |
Jul 15, 2019 | 169.92 | 173.95 | 168.97 | 172.73 | 200,587 | +3.04(+1.79%) |
Jul 12, 2019 | 172.77 | 173.59 | 168.28 | 169.69 | 159,900 | -2.82(-1.63%) |
Jul 11, 2019 | 171.22 | 172.95 | 170.00 | 172.51 | 196,305 | +2.48(+1.46%) |
Jul 10, 2019 | 166.64 | 171.10 | 166.64 | 170.03 | 319,771 | +4.06(+2.45%) |
Jul 09, 2019 | 163.77 | 166.30 | 163.20 | 165.97 | 145,983 | +1.43(+0.87%) |
Jul 08, 2019 | 161.82 | 165.59 | 160.44 | 164.54 | 278,109 | +1.86(+1.14%) |
Jul 05, 2019 | 159.02 | 163.39 | 157.93 | 162.68 | 161,500 | +2.97(+1.86%) |
Jul 03, 2019 | 164.38 | 164.38 | 159.50 | 159.71 | 227,900 | -3.72(-2.28%) |
Jul 02, 2019 | 160.31 | 163.98 | 158.45 | 163.43 | 302,914 | +2.96(+1.84%) |
Jul 01, 2019 | 161.00 | 163.00 | 158.55 | 160.47 | 513,462 | +0.47(+0.29%) |
Jun 28, 2019 | 160.98 | 162.25 | 159.32 | 160.00 | 372,700 | -0.02(-0.01%) |
Jun 27, 2019 | 162.68 | 164.30 | 159.60 | 160.02 | 575,648 | -1.94(-1.20%) |
Jun 26, 2019 | 167.87 | 169.45 | 161.69 | 161.96 | 218,246 | -5.01(-3.00%) |
Jun 25, 2019 | 164.94 | 169.34 | 163.60 | 166.97 | 496,950 | +2.38(+1.45%) |
Jun 24, 2019 | 164.39 | 166.30 | 163.20 | 164.59 | 279,434 | -0.23(-0.14%) |
Jun 21, 2019 | 164.66 | 166.12 | 161.90 | 164.82 | 315,700 | -0.40(-0.24%) |
Jun 20, 2019 | 168.31 | 170.00 | 164.02 | 165.22 | 331,893 | -1.19(-0.72%) |
Jun 19, 2019 | 167.75 | 168.00 | 165.23 | 166.41 | 496,298 | -0.98(-0.59%) |
Jun 18, 2019 | 168.92 | 170.00 | 166.68 | 167.39 | 326,471 | +0.44(+0.26%) |
Jun 17, 2019 | 166.83 | 169.47 | 165.21 | 166.95 | 420,244 | +0.12(+0.07%) |
Jun 14, 2019 | 163.60 | 167.20 | 162.90 | 166.83 | 266,500 | +3.20(+1.96%) |
Jun 13, 2019 | 164.63 | 164.97 | 161.27 | 163.63 | 209,714 | +0.54(+0.33%) |
Jun 12, 2019 | 164.00 | 164.00 | 160.21 | 163.09 | 469,819 | -2.12(-1.28%) |
Jun 11, 2019 | 167.00 | 169.57 | 162.28 | 165.21 | 504,490 | -0.37(-0.22%) |
Jun 10, 2019 | 160.00 | 166.31 | 160.00 | 165.58 | 492,714 | +4.77(+2.97%) |
Jun 07, 2019 | 155.92 | 161.67 | 154.82 | 160.81 | 386,900 | +6.07(+3.92%) |
Jun 06, 2019 | 152.44 | 155.43 | 150.85 | 154.74 | 175,799 | +2.18(+1.43%) |
Jun 05, 2019 | 151.23 | 154.12 | 151.00 | 152.56 | 282,078 | +2.04(+1.36%) |
Jun 04, 2019 | 145.90 | 150.84 | 144.61 | 150.52 | 253,957 | +6.20(+4.30%) |
Jun 03, 2019 | 142.70 | 144.65 | 140.00 | 144.32 | 308,009 | +1.62(+1.14%) |
May 31, 2019 | 145.25 | 145.76 | 141.74 | 142.70 | 352,600 | -3.60(-2.46%) |
May 30, 2019 | 140.00 | 147.30 | 139.43 | 146.30 | 477,912 | +9.29(+6.78%) |
May 29, 2019 | 136.24 | 137.12 | 133.54 | 137.01 | 289,928 | -0.84(-0.61%) |
May 28, 2019 | 138.25 | 140.00 | 137.00 | 137.85 | 216,680 | -0.68(-0.49%) |
May 24, 2019 | 135.97 | 138.82 | 134.51 | 138.53 | 235,100 | +3.55(+2.63%) |
May 23, 2019 | 135.68 | 135.68 | 132.26 | 134.98 | 452,287 | -2.32(-1.69%) |
May 22, 2019 | 136.23 | 138.17 | 135.81 | 137.30 | 180,691 | -0.30(-0.22%) |
May 21, 2019 | 140.38 | 140.88 | 136.59 | 137.60 | 347,598 | -1.45(-1.04%) |
May 20, 2019 | 140.69 | 140.90 | 138.00 | 139.05 | 260,691 | -3.42(-2.40%) |
May 17, 2019 | 142.09 | 145.95 | 140.11 | 142.47 | 453,400 | -0.94(-0.66%) |
May 16, 2019 | 135.33 | 144.27 | 135.33 | 143.41 | 599,839 | +8.38(+6.21%) |
May 15, 2019 | 132.79 | 136.19 | 132.79 | 135.03 | 246,599 | +1.24(+0.93%) |
May 14, 2019 | 125.13 | 134.89 | 125.13 | 133.79 | 479,153 | +9.14(+7.33%) |
May 13, 2019 | 127.94 | 129.94 | 123.13 | 124.65 | 681,439 | -6.38(-4.87%) |
May 10, 2019 | 130.60 | 133.28 | 127.48 | 131.03 | 300,000 | -1.79(-1.35%) |
May 09, 2019 | 134.05 | 135.19 | 131.50 | 132.82 | 440,931 | -2.43(-1.80%) |
May 08, 2019 | 131.00 | 140.48 | 131.00 | 135.25 | 1,809,501 | +5.63(+4.34%) |
May 07, 2019 | 130.16 | 130.46 | 126.74 | 129.62 | 752,717 | -1.69(-1.29%) |
May 06, 2019 | 129.10 | 132.03 | 127.45 | 131.31 | 592,776 | -0.78(-0.59%) |
May 03, 2019 | 132.44 | 134.25 | 130.59 | 132.09 | 475,400 | +0.52(+0.40%) |
May 02, 2019 | 127.31 | 131.88 | 127.24 | 131.57 | 578,184 | +4.18(+3.28%) |
May 01, 2019 | 134.88 | 135.00 | 126.75 | 127.39 | 610,007 | -7.11(-5.29%) |
Apr 30, 2019 | 134.43 | 136.35 | 134.34 | 134.50 | 313,191 | -0.18(-0.13%) |
Apr 29, 2019 | 137.20 | 137.20 | 133.90 | 134.68 | 578,763 | -2.36(-1.72%) |
Apr 26, 2019 | 136.98 | 138.67 | 136.04 | 137.04 | 607,600 | +0.28(+0.20%) |
Apr 25, 2019 | 134.01 | 137.70 | 131.27 | 136.76 | 481,766 | +3.41(+2.56%) |
Apr 24, 2019 | 130.72 | 136.47 | 130.23 | 133.35 | 437,383 | +2.50(+1.91%) |
Apr 23, 2019 | 130.05 | 131.65 | 128.93 | 130.85 | 282,606 | +0.94(+0.72%) |
Apr 22, 2019 | 128.92 | 131.69 | 126.76 | 129.91 | 517,646 | +0.94(+0.73%) |
Apr 18, 2019 | 127.11 | 129.16 | 124.26 | 128.97 | 694,300 | +2.14(+1.69%) |
Apr 17, 2019 | 134.50 | 134.50 | 122.40 | 126.83 | 1,042,256 | -7.56(-5.63%) |
Apr 16, 2019 | 139.21 | 139.21 | 132.95 | 134.39 | 297,936 | -3.56(-2.58%) |
Apr 15, 2019 | 139.92 | 141.20 | 136.83 | 137.95 | 279,416 | -2.78(-1.98%) |
Apr 12, 2019 | 142.52 | 142.70 | 137.42 | 140.73 | 408,800 | -0.43(-0.30%) |
Apr 11, 2019 | 144.03 | 146.25 | 140.86 | 141.16 | 229,673 | -2.45(-1.71%) |
Apr 10, 2019 | 140.50 | 144.52 | 139.26 | 143.61 | 382,340 | +3.17(+2.26%) |
Apr 09, 2019 | 141.06 | 144.38 | 140.21 | 140.44 | 341,350 | -1.30(-0.92%) |
Apr 08, 2019 | 141.17 | 142.14 | 139.52 | 141.74 | 268,419 | +0.78(+0.55%) |
Apr 05, 2019 | 140.94 | 141.68 | 139.44 | 140.96 | 293,600 | +0.64(+0.46%) |
Apr 04, 2019 | 142.69 | 143.28 | 139.06 | 140.32 | 503,379 | -2.37(-1.66%) |
Apr 03, 2019 | 145.10 | 145.78 | 140.49 | 142.69 | 710,484 | -1.75(-1.21%) |
Apr 02, 2019 | 143.29 | 145.14 | 141.99 | 144.44 | 432,840 | +0.81(+0.56%) |
Apr 01, 2019 | 148.43 | 149.53 | 140.91 | 143.63 | 545,551 | -3.38(-2.30%) |
Mar 29, 2019 | 147.75 | 149.26 | 146.17 | 147.01 | 287,200 | -0.41(-0.28%) |
Mar 28, 2019 | 149.06 | 149.69 | 144.44 | 147.42 | 409,798 | -1.69(-1.13%) |
Mar 27, 2019 | 155.18 | 156.09 | 148.29 | 149.11 | 587,729 | -6.00(-3.87%) |
Mar 26, 2019 | 158.47 | 159.82 | 154.77 | 155.11 | 332,338 | -2.14(-1.36%) |
Mar 25, 2019 | 157.39 | 158.34 | 154.22 | 157.25 | 399,601 | -0.71(-0.45%) |
Mar 22, 2019 | 159.63 | 162.50 | 157.83 | 157.96 | 413,600 | -2.35(-1.47%) |
Mar 21, 2019 | 156.97 | 160.59 | 156.97 | 160.31 | 394,396 | +2.56(+1.62%) |
Mar 20, 2019 | 154.27 | 158.43 | 154.27 | 157.75 | 324,258 | +3.06(+1.98%) |
Mar 19, 2019 | 153.02 | 156.06 | 150.53 | 154.69 | 266,252 | +2.48(+1.63%) |
Mar 18, 2019 | 155.30 | 155.64 | 149.55 | 152.21 | 323,398 | -3.12(-2.01%) |
Mar 15, 2019 | 150.80 | 157.42 | 150.30 | 155.33 | 1,032,400 | +4.88(+3.24%) |
Mar 14, 2019 | 148.47 | 150.85 | 146.62 | 150.45 | 237,323 | +1.74(+1.17%) |
Mar 13, 2019 | 145.48 | 149.25 | 144.78 | 148.71 | 377,612 | +3.95(+2.73%) |
Mar 12, 2019 | 141.02 | 145.01 | 139.82 | 144.76 | 225,619 | +3.74(+2.65%) |
Mar 11, 2019 | 139.08 | 141.48 | 137.77 | 141.02 | 220,078 | +2.02(+1.45%) |
Mar 08, 2019 | 137.78 | 139.35 | 134.14 | 139.00 | 267,900 | +0.31(+0.22%) |
Mar 07, 2019 | 138.95 | 140.60 | 138.07 | 138.69 | 218,914 | -1.31(-0.94%) |
Mar 06, 2019 | 141.66 | 141.96 | 138.85 | 140.00 | 486,535 | -1.60(-1.13%) |
Mar 05, 2019 | 141.14 | 142.37 | 137.63 | 141.60 | 282,241 | +0.00(+0.00%) |
Mar 04, 2019 | 140.92 | 144.91 | 138.50 | 141.60 | 556,106 | +1.08(+0.77%) |
Mar 01, 2019 | 134.71 | 141.15 | 134.29 | 140.52 | 427,800 | +6.85(+5.12%) |
Feb 28, 2019 | 132.48 | 137.18 | 131.06 | 133.67 | 528,119 | +1.40(+1.06%) |
Feb 27, 2019 | 132.52 | 135.86 | 124.81 | 132.27 | 2,500,642 | -14.48(-9.87%) |
Feb 26, 2019 | 148.43 | 149.27 | 145.40 | 146.75 | 300,558 | -2.25(-1.51%) |
Feb 25, 2019 | 147.74 | 149.91 | 145.94 | 149.00 | 484,569 | +2.66(+1.82%) |
Feb 22, 2019 | 146.57 | 147.49 | 145.55 | 146.34 | 283,900 | +0.01(+0.01%) |
Feb 21, 2019 | 148.35 | 148.35 | 145.34 | 146.33 | 206,659 | -2.67(-1.79%) |
Feb 20, 2019 | 151.14 | 151.47 | 148.78 | 149.00 | 450,814 | -2.23(-1.47%) |
Feb 19, 2019 | 155.52 | 155.55 | 149.59 | 151.23 | 244,911 | -4.34(-2.79%) |
Feb 15, 2019 | 154.08 | 155.78 | 154.08 | 155.57 | 163,000 | +2.03(+1.32%) |
Feb 14, 2019 | 153.50 | 155.59 | 152.72 | 153.54 | 136,887 | -0.79(-0.51%) |
Feb 13, 2019 | 154.24 | 155.51 | 152.05 | 154.33 | 160,006 | +1.15(+0.75%) |
Feb 12, 2019 | 151.80 | 153.42 | 150.15 | 153.18 | 208,617 | +2.34(+1.55%) |
Feb 11, 2019 | 148.20 | 151.38 | 146.72 | 150.84 | 228,989 | +3.35(+2.27%) |
Feb 08, 2019 | 147.49 | 147.81 | 144.74 | 147.49 | 259,100 | -0.74(-0.50%) |
Feb 07, 2019 | 148.79 | 151.04 | 147.49 | 148.23 | 175,997 | -1.78(-1.19%) |
Feb 06, 2019 | 149.19 | 150.16 | 146.17 | 150.01 | 182,423 | +0.98(+0.66%) |
Feb 05, 2019 | 147.77 | 150.18 | 147.54 | 149.03 | 322,384 | +2.03(+1.38%) |
Feb 04, 2019 | 144.43 | 147.62 | 143.53 | 147.00 | 207,662 | +2.29(+1.58%) |