Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 127.82 | 132.73 | 126.72 | 129.71 | 3,324,939 | -0.21(-0.16%) |
Mar 30, 2020 | 129.42 | 132.66 | 126.31 | 129.92 | 2,479,367 | +0.11(+0.08%) |
Mar 27, 2020 | 129.28 | 134.53 | 126.05 | 129.81 | 2,007,199 | -6.51(-4.78%) |
Mar 26, 2020 | 133.68 | 137.49 | 129.43 | 136.32 | 2,315,992 | +6.31(+4.85%) |
Mar 25, 2020 | 125.05 | 135.78 | 124.64 | 130.01 | 3,612,562 | +5.28(+4.23%) |
Mar 24, 2020 | 111.03 | 125.75 | 110.77 | 124.73 | 3,397,619 | +17.76(+16.61%) |
Mar 23, 2020 | 110.62 | 113.57 | 105.02 | 106.97 | 3,065,780 | -6.97(-6.11%) |
Mar 20, 2020 | 125.79 | 125.79 | 112.22 | 113.94 | 3,084,542 | -9.56(-7.74%) |
Mar 19, 2020 | 126.97 | 127.44 | 119.01 | 123.49 | 2,939,477 | -4.92(-3.83%) |
Mar 18, 2020 | 135.11 | 138.78 | 121.91 | 128.41 | 4,051,731 | -16.07(-11.12%) |
Mar 17, 2020 | 137.74 | 144.90 | 135.59 | 144.48 | 3,273,909 | +9.31(+6.89%) |
Mar 16, 2020 | 126.16 | 149.74 | 126.16 | 135.17 | 4,142,394 | -6.55(-4.62%) |
Mar 13, 2020 | 133.18 | 141.72 | 129.81 | 141.72 | 3,305,442 | +14.73(+11.60%) |
Mar 12, 2020 | 134.06 | 137.49 | 126.36 | 126.99 | 4,203,765 | -16.52(-11.51%) |
Mar 11, 2020 | 144.19 | 147.32 | 141.84 | 143.51 | 2,528,238 | -5.61(-3.76%) |
Mar 10, 2020 | 144.97 | 149.54 | 140.28 | 149.12 | 2,161,356 | +9.15(+6.54%) |
Mar 09, 2020 | 137.38 | 143.46 | 135.88 | 139.97 | 3,502,060 | -8.69(-5.84%) |
Mar 06, 2020 | 147.39 | 151.12 | 145.73 | 148.66 | 3,259,849 | -3.26(-2.15%) |
Mar 05, 2020 | 155.41 | 156.96 | 151.04 | 151.92 | 2,614,883 | -8.78(-5.46%) |
Mar 04, 2020 | 155.93 | 160.84 | 154.31 | 160.70 | 1,772,641 | +7.74(+5.06%) |
Mar 03, 2020 | 156.42 | 160.81 | 152.33 | 152.96 | 2,183,888 | -4.00(-2.55%) |
Mar 02, 2020 | 153.01 | 157.43 | 149.43 | 156.96 | 2,152,949 | +4.98(+3.28%) |
Feb 28, 2020 | 148.42 | 152.11 | 147.10 | 151.98 | 3,137,311 | -2.13(-1.38%) |
Feb 27, 2020 | 156.03 | 160.31 | 153.67 | 154.11 | 2,242,041 | -5.31(-3.33%) |
Feb 26, 2020 | 162.62 | 163.05 | 159.14 | 159.42 | 1,847,003 | -1.45(-0.90%) |
Feb 25, 2020 | 166.69 | 166.88 | 159.99 | 160.87 | 2,066,263 | -4.96(-2.99%) |
Feb 24, 2020 | 167.02 | 167.78 | 164.84 | 165.82 | 1,828,365 | -5.91(-3.44%) |
Feb 21, 2020 | 170.99 | 172.02 | 170.43 | 171.73 | 1,251,546 | -0.38(-0.22%) |
Feb 20, 2020 | 169.59 | 172.88 | 169.47 | 172.11 | 1,155,838 | +2.24(+1.32%) |
Feb 19, 2020 | 169.32 | 170.47 | 168.73 | 169.87 | 1,075,365 | +0.95(+0.56%) |
Feb 18, 2020 | 169.84 | 169.88 | 167.82 | 168.92 | 859,639 | -1.25(-0.73%) |
Feb 14, 2020 | 171.20 | 171.20 | 168.59 | 170.17 | 844,631 | -1.10(-0.64%) |
Feb 13, 2020 | 170.87 | 171.76 | 170.19 | 171.27 | 727,710 | -0.54(-0.32%) |
Feb 12, 2020 | 170.08 | 172.16 | 169.54 | 171.81 | 1,080,870 | +2.30(+1.36%) |
Feb 11, 2020 | 167.39 | 170.03 | 167.17 | 169.51 | 1,133,782 | +2.98(+1.79%) |
Feb 10, 2020 | 165.82 | 166.64 | 165.03 | 166.53 | 1,002,894 | +0.27(+0.16%) |
Feb 07, 2020 | 167.29 | 167.80 | 165.71 | 166.26 | 1,100,084 | -2.29(-1.36%) |
Feb 06, 2020 | 168.61 | 168.93 | 167.08 | 168.55 | 1,184,568 | +0.28(+0.17%) |
Feb 05, 2020 | 167.40 | 168.27 | 166.26 | 168.27 | 1,749,394 | +3.38(+2.05%) |
Feb 04, 2020 | 162.48 | 165.49 | 161.94 | 164.89 | 1,300,705 | +5.05(+3.16%) |
Feb 03, 2020 | 159.05 | 163.19 | 158.14 | 159.84 | 2,095,305 | +1.34(+0.85%) |
Jan 31, 2020 | 161.15 | 162.57 | 158.43 | 158.50 | 3,389,674 | -2.65(-1.64%) |
Jan 30, 2020 | 157.59 | 161.23 | 157.54 | 161.15 | 1,818,818 | +1.89(+1.19%) |
Jan 29, 2020 | 160.17 | 161.22 | 158.79 | 159.26 | 1,355,902 | -0.04(-0.03%) |
Jan 28, 2020 | 157.81 | 160.12 | 156.64 | 159.30 | 1,256,752 | +2.26(+1.44%) |
Jan 27, 2020 | 156.73 | 158.28 | 154.34 | 157.04 | 1,353,764 | -2.65(-1.66%) |
Jan 24, 2020 | 163.05 | 163.05 | 158.75 | 159.70 | 1,207,388 | -2.99(-1.84%) |
Jan 23, 2020 | 159.76 | 162.85 | 158.57 | 162.69 | 1,580,461 | +1.89(+1.18%) |
Jan 22, 2020 | 162.23 | 162.53 | 160.31 | 160.80 | 1,270,630 | -0.34(-0.21%) |
Jan 21, 2020 | 162.34 | 162.80 | 160.71 | 161.13 | 1,298,116 | -2.31(-1.41%) |
Jan 17, 2020 | 163.18 | 163.70 | 162.26 | 163.44 | 2,367,859 | +0.58(+0.36%) |
Jan 16, 2020 | 162.62 | 163.05 | 161.57 | 162.86 | 1,218,987 | +1.25(+0.77%) |
Jan 15, 2020 | 161.61 | 162.41 | 160.35 | 161.61 | 1,393,350 | -0.21(-0.13%) |
Jan 14, 2020 | 162.78 | 163.35 | 161.43 | 161.82 | 1,244,172 | -1.07(-0.66%) |
Jan 13, 2020 | 161.77 | 162.93 | 161.42 | 162.89 | 771,060 | +1.43(+0.89%) |
Jan 10, 2020 | 162.61 | 163.65 | 161.25 | 161.46 | 1,277,710 | -1.26(-0.77%) |
Jan 09, 2020 | 162.55 | 162.87 | 161.34 | 162.72 | 1,395,828 | +0.81(+0.50%) |
Jan 08, 2020 | 161.47 | 162.56 | 160.69 | 161.91 | 1,289,892 | +0.84(+0.52%) |
Jan 07, 2020 | 160.93 | 161.59 | 159.60 | 161.07 | 1,263,236 | -0.66(-0.41%) |
Jan 06, 2020 | 161.28 | 161.77 | 160.15 | 161.73 | 1,752,249 | -0.52(-0.32%) |
Jan 03, 2020 | 161.88 | 163.11 | 160.79 | 162.25 | 1,546,300 | -2.33(-1.41%) |
Jan 02, 2020 | 163.19 | 164.59 | 162.13 | 164.57 | 1,388,261 | +1.86(+1.14%) |
Dec 31, 2019 | 162.51 | 163.14 | 162.06 | 162.72 | 900,822 | -0.25(-0.16%) |
Dec 30, 2019 | 163.29 | 163.69 | 162.47 | 162.97 | 808,833 | -0.13(-0.08%) |
Dec 27, 2019 | 163.79 | 164.19 | 162.66 | 163.10 | 684,517 | -0.14(-0.08%) |
Dec 26, 2019 | 162.71 | 163.24 | 162.01 | 163.24 | 523,330 | +0.99(+0.61%) |
Dec 24, 2019 | 163.08 | 163.13 | 161.82 | 162.25 | 302,169 | -0.80(-0.49%) |
Dec 23, 2019 | 162.46 | 163.06 | 161.95 | 163.05 | 897,074 | +0.68(+0.42%) |
Dec 20, 2019 | 162.43 | 162.53 | 160.84 | 162.37 | 2,979,605 | +1.67(+1.04%) |
Dec 19, 2019 | 160.90 | 161.30 | 160.15 | 160.70 | 1,159,162 | -0.39(-0.24%) |
Dec 18, 2019 | 160.31 | 161.36 | 159.49 | 161.09 | 1,548,625 | +0.98(+0.61%) |
Dec 17, 2019 | 159.83 | 161.41 | 159.49 | 160.11 | 1,306,259 | +0.30(+0.19%) |
Dec 16, 2019 | 160.66 | 161.10 | 159.58 | 159.81 | 979,384 | +0.18(+0.11%) |
Dec 13, 2019 | 161.33 | 162.47 | 159.19 | 159.63 | 1,224,335 | -1.65(-1.02%) |
Dec 12, 2019 | 159.21 | 161.89 | 158.69 | 161.28 | 1,023,594 | +2.01(+1.26%) |
Dec 11, 2019 | 157.69 | 159.39 | 157.13 | 159.27 | 1,105,883 | +2.18(+1.39%) |
Dec 10, 2019 | 157.07 | 158.22 | 156.14 | 157.09 | 907,208 | +0.02(+0.01%) |
Dec 09, 2019 | 156.59 | 157.47 | 156.41 | 157.07 | 814,467 | +0.22(+0.14%) |
Dec 06, 2019 | 157.13 | 158.08 | 156.77 | 156.86 | 1,045,099 | +1.30(+0.83%) |
Dec 05, 2019 | 154.81 | 155.90 | 153.99 | 155.56 | 1,088,128 | +1.00(+0.65%) |
Dec 04, 2019 | 154.84 | 157.02 | 154.16 | 154.56 | 1,473,070 | +0.84(+0.55%) |
Dec 03, 2019 | 153.40 | 154.08 | 152.25 | 153.72 | 1,485,002 | -1.23(-0.80%) |
Dec 02, 2019 | 157.29 | 157.59 | 154.79 | 154.96 | 1,356,600 | -2.03(-1.29%) |
Nov 29, 2019 | 157.96 | 158.15 | 156.25 | 156.98 | 649,425 | -0.70(-0.45%) |
Nov 27, 2019 | 157.92 | 158.00 | 156.67 | 157.68 | 811,670 | -0.23(-0.15%) |
Nov 26, 2019 | 157.50 | 158.10 | 157.09 | 157.91 | 1,227,889 | +0.17(+0.11%) |
Nov 25, 2019 | 157.09 | 158.09 | 156.53 | 157.75 | 947,514 | +1.46(+0.93%) |
Nov 22, 2019 | 156.29 | 156.77 | 155.33 | 156.29 | 700,064 | +0.85(+0.54%) |
Nov 21, 2019 | 155.26 | 155.99 | 154.60 | 155.44 | 925,482 | +0.16(+0.10%) |
Nov 20, 2019 | 156.09 | 156.77 | 154.06 | 155.28 | 1,297,135 | -1.82(-1.16%) |
Nov 19, 2019 | 158.98 | 159.07 | 156.59 | 157.10 | 1,236,696 | -1.24(-0.79%) |
Nov 18, 2019 | 156.69 | 158.40 | 156.23 | 158.34 | 1,296,594 | +0.61(+0.39%) |
Nov 15, 2019 | 157.61 | 158.00 | 156.83 | 157.73 | 842,320 | +1.35(+0.86%) |
Nov 14, 2019 | 155.73 | 157.31 | 155.53 | 156.38 | 804,534 | +0.25(+0.16%) |
Nov 13, 2019 | 156.32 | 156.78 | 155.09 | 156.13 | 1,300,602 | -1.25(-0.79%) |
Nov 12, 2019 | 158.31 | 159.00 | 156.98 | 157.38 | 1,174,695 | -0.42(-0.27%) |
Nov 11, 2019 | 158.02 | 159.28 | 157.48 | 157.80 | 863,109 | -1.05(-0.66%) |
Nov 08, 2019 | 158.51 | 159.07 | 157.59 | 158.85 | 1,123,390 | -0.09(-0.06%) |
Nov 07, 2019 | 160.40 | 161.45 | 158.71 | 158.94 | 1,124,978 | -0.94(-0.59%) |
Nov 06, 2019 | 158.24 | 159.94 | 157.14 | 159.88 | 1,360,400 | +1.23(+0.78%) |
Nov 05, 2019 | 158.25 | 159.59 | 157.35 | 158.65 | 1,830,449 | +0.61(+0.39%) |
Nov 04, 2019 | 156.40 | 158.09 | 156.13 | 158.04 | 1,466,995 | +2.44(+1.57%) |
Nov 01, 2019 | 153.91 | 155.59 | 152.65 | 155.59 | 1,691,415 | +3.79(+2.50%) |
Oct 31, 2019 | 152.05 | 152.28 | 149.38 | 151.80 | 1,788,627 | -1.47(-0.96%) |
Oct 30, 2019 | 154.71 | 154.91 | 152.26 | 153.27 | 1,216,718 | -2.00(-1.29%) |
Oct 29, 2019 | 152.07 | 156.09 | 151.78 | 155.27 | 1,507,629 | +2.24(+1.47%) |
Oct 28, 2019 | 156.29 | 156.46 | 150.36 | 153.03 | 2,742,567 | -1.68(-1.09%) |
Oct 25, 2019 | 147.78 | 155.19 | 142.33 | 154.71 | 3,008,923 | +10.52(+7.29%) |
Oct 24, 2019 | 145.53 | 146.02 | 143.04 | 144.19 | 1,629,105 | -1.35(-0.93%) |
Oct 23, 2019 | 145.09 | 146.03 | 144.56 | 145.55 | 1,047,306 | +0.04(+0.03%) |
Oct 22, 2019 | 143.82 | 146.00 | 142.44 | 145.50 | 1,450,181 | +1.88(+1.31%) |
Oct 21, 2019 | 143.31 | 144.56 | 143.05 | 143.62 | 1,669,087 | +1.06(+0.75%) |
Oct 18, 2019 | 141.31 | 143.03 | 140.79 | 142.56 | 1,483,861 | +1.22(+0.86%) |
Oct 17, 2019 | 141.14 | 142.63 | 140.74 | 141.34 | 720,811 | +1.08(+0.77%) |
Oct 16, 2019 | 140.28 | 141.05 | 139.32 | 140.26 | 1,131,068 | -0.01(-0.01%) |
Oct 15, 2019 | 138.30 | 141.58 | 138.03 | 140.27 | 1,103,966 | +1.65(+1.19%) |
Oct 14, 2019 | 138.22 | 139.22 | 137.92 | 138.62 | 741,702 | -0.53(-0.38%) |
Oct 11, 2019 | 136.94 | 142.31 | 136.87 | 139.15 | 1,983,146 | +4.17(+3.09%) |
Oct 10, 2019 | 133.59 | 135.52 | 133.24 | 134.98 | 744,581 | +1.54(+1.15%) |
Oct 09, 2019 | 133.14 | 134.20 | 131.89 | 133.44 | 777,915 | +1.61(+1.22%) |
Oct 08, 2019 | 133.55 | 133.85 | 131.52 | 131.83 | 1,208,280 | -3.42(-2.53%) |
Oct 07, 2019 | 136.06 | 136.83 | 135.15 | 135.25 | 785,759 | -1.17(-0.86%) |
Oct 04, 2019 | 135.31 | 136.59 | 134.65 | 136.42 | 756,256 | +1.50(+1.11%) |
Oct 03, 2019 | 133.94 | 134.98 | 131.77 | 134.92 | 1,060,857 | +0.62(+0.46%) |
Oct 02, 2019 | 135.76 | 136.31 | 133.54 | 134.30 | 1,236,086 | -3.23(-2.35%) |
Oct 01, 2019 | 142.01 | 142.38 | 137.10 | 137.53 | 1,270,782 | -3.38(-2.40%) |
Sep 30, 2019 | 139.58 | 141.28 | 139.58 | 140.92 | 917,530 | +1.40(+1.00%) |
Sep 27, 2019 | 139.76 | 140.10 | 138.14 | 139.52 | 900,844 | +0.62(+0.45%) |
Sep 26, 2019 | 138.21 | 139.84 | 137.59 | 138.90 | 1,008,163 | +0.64(+0.46%) |
Sep 25, 2019 | 136.27 | 138.62 | 136.22 | 138.26 | 1,001,423 | +2.14(+1.57%) |
Sep 24, 2019 | 138.07 | 138.56 | 135.10 | 136.13 | 1,408,609 | -1.86(-1.35%) |
Sep 23, 2019 | 133.40 | 138.70 | 133.25 | 137.99 | 1,639,289 | -0.68(-0.49%) |
Sep 20, 2019 | 139.65 | 140.51 | 138.30 | 138.67 | 2,297,701 | -0.72(-0.52%) |
Sep 19, 2019 | 140.71 | 141.07 | 139.18 | 139.39 | 742,343 | -1.28(-0.91%) |
Sep 18, 2019 | 139.97 | 140.99 | 138.77 | 140.67 | 1,025,576 | -0.16(-0.11%) |
Sep 17, 2019 | 139.73 | 141.15 | 137.63 | 140.83 | 1,028,256 | +0.62(+0.44%) |
Sep 16, 2019 | 141.50 | 142.01 | 139.91 | 140.22 | 1,632,413 | -2.66(-1.87%) |
Sep 13, 2019 | 143.89 | 144.62 | 142.02 | 142.88 | 1,369,362 | -0.07(-0.05%) |
Sep 12, 2019 | 142.93 | 143.92 | 141.45 | 142.95 | 2,037,596 | +0.28(+0.19%) |
Sep 11, 2019 | 140.93 | 142.76 | 139.60 | 142.67 | 1,424,590 | +1.95(+1.38%) |
Sep 10, 2019 | 137.49 | 140.72 | 136.78 | 140.72 | 1,662,464 | +3.26(+2.37%) |
Sep 09, 2019 | 136.88 | 137.63 | 135.92 | 137.46 | 1,181,200 | +1.09(+0.80%) |
Sep 06, 2019 | 136.24 | 136.57 | 134.86 | 136.37 | 1,070,799 | +0.90(+0.67%) |
Sep 05, 2019 | 133.02 | 136.24 | 132.72 | 135.47 | 1,406,753 | +4.19(+3.19%) |
Sep 04, 2019 | 131.23 | 131.63 | 130.24 | 131.27 | 1,110,139 | +1.55(+1.19%) |
Sep 03, 2019 | 132.37 | 132.56 | 129.22 | 129.72 | 1,512,210 | -4.29(-3.20%) |
Aug 30, 2019 | 133.87 | 134.71 | 133.05 | 134.02 | 1,487,557 | +1.53(+1.15%) |
Aug 29, 2019 | 131.72 | 132.71 | 130.74 | 132.49 | 1,401,297 | +2.55(+1.96%) |
Aug 28, 2019 | 128.78 | 130.37 | 127.99 | 129.94 | 1,487,676 | +0.27(+0.21%) |
Aug 27, 2019 | 131.12 | 131.12 | 129.34 | 129.67 | 1,443,850 | -0.27(-0.21%) |
Aug 26, 2019 | 132.26 | 132.43 | 129.22 | 129.94 | 1,726,453 | -0.95(-0.72%) |
Aug 23, 2019 | 135.04 | 135.05 | 129.97 | 130.89 | 1,621,183 | -4.87(-3.59%) |
Aug 22, 2019 | 136.68 | 137.16 | 135.04 | 135.76 | 772,734 | -0.29(-0.21%) |
Aug 21, 2019 | 137.53 | 138.35 | 135.54 | 136.05 | 878,198 | -0.03(-0.02%) |
Aug 20, 2019 | 136.54 | 137.08 | 135.20 | 136.07 | 1,128,431 | -0.78(-0.57%) |
Aug 19, 2019 | 136.21 | 137.01 | 135.66 | 136.85 | 1,257,804 | +2.51(+1.87%) |
Aug 16, 2019 | 132.23 | 134.69 | 132.23 | 134.34 | 1,035,687 | +3.22(+2.46%) |
Aug 15, 2019 | 131.81 | 132.11 | 129.88 | 131.12 | 1,054,029 | +0.03(+0.02%) |
Aug 14, 2019 | 133.27 | 134.19 | 131.08 | 131.09 | 1,415,068 | -4.73(-3.48%) |
Aug 13, 2019 | 131.88 | 137.19 | 131.68 | 135.82 | 1,372,704 | +3.59(+2.72%) |
Aug 12, 2019 | 133.00 | 133.51 | 131.99 | 132.23 | 1,221,286 | -1.49(-1.12%) |
Aug 09, 2019 | 134.48 | 134.66 | 132.41 | 133.72 | 1,080,528 | -1.18(-0.88%) |
Aug 08, 2019 | 134.17 | 135.43 | 134.09 | 134.90 | 1,085,066 | +1.64(+1.23%) |
Aug 07, 2019 | 131.30 | 133.75 | 130.16 | 133.27 | 1,558,120 | +0.03(+0.03%) |
Aug 06, 2019 | 132.26 | 133.35 | 130.70 | 133.23 | 1,717,538 | +2.06(+1.57%) |
Aug 05, 2019 | 133.33 | 133.57 | 129.98 | 131.17 | 2,254,572 | -4.46(-3.29%) |
Aug 02, 2019 | 135.19 | 136.76 | 133.74 | 135.64 | 1,969,394 | +0.23(+0.17%) |
Aug 01, 2019 | 137.43 | 140.04 | 134.99 | 135.40 | 1,911,810 | -2.52(-1.83%) |
Jul 31, 2019 | 139.35 | 140.23 | 136.11 | 137.93 | 1,322,112 | -1.48(-1.06%) |
Jul 30, 2019 | 138.25 | 139.69 | 136.48 | 139.41 | 1,736,162 | +0.13(+0.10%) |
Jul 29, 2019 | 139.34 | 140.14 | 137.74 | 139.28 | 1,898,331 | +0.10(+0.07%) |
Jul 26, 2019 | 138.61 | 140.41 | 136.92 | 139.18 | 3,208,261 | -2.69(-1.90%) |
Jul 25, 2019 | 141.74 | 143.78 | 140.88 | 141.87 | 2,297,246 | -0.06(-0.04%) |
Jul 24, 2019 | 139.06 | 142.06 | 139.06 | 141.93 | 1,596,123 | +1.59(+1.13%) |
Jul 23, 2019 | 136.83 | 140.38 | 136.40 | 140.34 | 2,096,343 | +4.48(+3.30%) |
Jul 22, 2019 | 135.64 | 136.82 | 135.47 | 135.86 | 1,111,581 | +0.57(+0.42%) |
Jul 19, 2019 | 135.10 | 136.39 | 134.70 | 135.29 | 1,568,515 | +1.14(+0.85%) |
Jul 18, 2019 | 134.31 | 134.63 | 133.04 | 134.14 | 1,068,330 | -0.29(-0.21%) |
Jul 17, 2019 | 136.88 | 137.61 | 134.29 | 134.43 | 1,423,532 | -2.80(-2.04%) |
Jul 16, 2019 | 134.51 | 137.84 | 133.49 | 137.23 | 1,691,787 | +1.96(+1.45%) |
Jul 15, 2019 | 135.56 | 135.81 | 134.77 | 135.27 | 972,574 | -0.20(-0.14%) |
Jul 12, 2019 | 132.07 | 135.66 | 132.00 | 135.47 | 1,324,074 | +4.12(+3.14%) |
Jul 11, 2019 | 130.74 | 131.36 | 129.90 | 131.34 | 1,462,791 | +0.64(+0.49%) |
Jul 10, 2019 | 131.51 | 132.04 | 130.63 | 130.70 | 1,403,312 | -0.23(-0.18%) |
Jul 09, 2019 | 129.70 | 131.07 | 128.61 | 130.93 | 1,628,262 | +0.15(+0.12%) |
Jul 08, 2019 | 131.81 | 132.18 | 130.35 | 130.78 | 1,155,698 | -1.56(-1.18%) |
Jul 05, 2019 | 132.89 | 132.98 | 130.05 | 132.34 | 1,189,106 | -1.90(-1.41%) |
Jul 03, 2019 | 134.56 | 134.63 | 133.36 | 134.23 | 769,777 | +0.32(+0.24%) |
Jul 02, 2019 | 135.31 | 135.46 | 133.29 | 133.91 | 1,004,755 | -1.62(-1.19%) |
Jul 01, 2019 | 136.62 | 136.62 | 134.12 | 135.53 | 1,166,278 | +0.66(+0.49%) |
Jun 28, 2019 | 133.58 | 135.15 | 133.38 | 134.87 | 1,807,030 | +1.55(+1.16%) |
Jun 27, 2019 | 133.49 | 134.31 | 132.44 | 133.32 | 907,769 | +0.01(+0.01%) |
Jun 26, 2019 | 132.81 | 134.24 | 132.48 | 133.31 | 1,540,191 | -0.67(-0.50%) |
Jun 25, 2019 | 135.02 | 135.38 | 133.82 | 133.98 | 1,221,608 | -1.09(-0.81%) |
Jun 24, 2019 | 135.23 | 136.27 | 134.87 | 135.07 | 1,196,432 | +0.11(+0.08%) |
Jun 21, 2019 | 135.36 | 135.75 | 134.55 | 134.96 | 1,670,783 | -0.22(-0.16%) |
Jun 20, 2019 | 135.38 | 135.82 | 133.16 | 135.19 | 1,183,390 | +2.34(+1.77%) |
Jun 19, 2019 | 132.91 | 133.52 | 131.76 | 132.84 | 1,002,247 | +0.29(+0.22%) |
Jun 18, 2019 | 131.65 | 134.36 | 130.96 | 132.55 | 1,209,107 | +1.62(+1.24%) |
Jun 17, 2019 | 132.90 | 132.90 | 130.77 | 130.93 | 880,493 | -1.47(-1.11%) |
Jun 14, 2019 | 134.30 | 134.35 | 130.81 | 132.41 | 1,227,590 | -2.60(-1.93%) |
Jun 13, 2019 | 134.46 | 135.04 | 133.76 | 135.01 | 950,383 | +1.31(+0.98%) |
Jun 12, 2019 | 135.25 | 135.62 | 133.17 | 133.69 | 1,412,637 | -1.69(-1.25%) |
Jun 11, 2019 | 136.54 | 137.67 | 134.81 | 135.38 | 1,302,902 | +0.16(+0.12%) |
Jun 10, 2019 | 135.43 | 137.03 | 135.15 | 135.22 | 1,268,144 | +0.96(+0.71%) |
Jun 07, 2019 | 132.16 | 134.66 | 132.08 | 134.26 | 1,433,370 | +2.75(+2.09%) |
Jun 06, 2019 | 130.79 | 132.01 | 129.62 | 131.52 | 1,125,571 | +0.78(+0.60%) |
Jun 05, 2019 | 129.94 | 130.77 | 128.66 | 130.74 | 1,132,630 | +1.78(+1.38%) |
Jun 04, 2019 | 125.96 | 129.47 | 125.75 | 128.96 | 1,954,403 | +4.36(+3.50%) |
Jun 03, 2019 | 124.34 | 125.89 | 123.83 | 124.60 | 1,952,362 | +0.55(+0.44%) |
May 31, 2019 | 124.14 | 125.08 | 121.63 | 124.05 | 2,330,901 | -1.08(-0.87%) |
May 30, 2019 | 125.80 | 126.74 | 124.45 | 125.13 | 1,634,230 | -0.49(-0.39%) |
May 29, 2019 | 125.72 | 126.77 | 124.64 | 125.62 | 1,916,033 | -0.87(-0.69%) |
May 28, 2019 | 130.32 | 130.32 | 126.42 | 126.49 | 3,579,269 | -2.96(-2.29%) |
May 24, 2019 | 130.53 | 131.26 | 129.22 | 129.45 | 1,149,128 | -0.51(-0.39%) |
May 23, 2019 | 131.45 | 131.58 | 129.22 | 129.95 | 2,174,799 | -3.26(-2.45%) |
May 22, 2019 | 134.00 | 134.80 | 133.20 | 133.21 | 981,581 | -1.11(-0.83%) |
May 21, 2019 | 133.81 | 134.58 | 132.91 | 134.32 | 1,001,527 | +1.59(+1.20%) |
May 20, 2019 | 132.96 | 133.50 | 132.15 | 132.73 | 1,142,116 | -1.05(-0.78%) |
May 17, 2019 | 133.90 | 135.65 | 133.03 | 133.78 | 1,388,004 | -1.66(-1.23%) |
May 16, 2019 | 135.11 | 136.50 | 134.30 | 135.44 | 1,146,321 | +1.36(+1.01%) |
May 15, 2019 | 131.11 | 134.92 | 130.25 | 134.08 | 2,246,843 | +1.77(+1.34%) |
May 14, 2019 | 132.00 | 133.35 | 131.55 | 132.32 | 1,440,207 | +1.12(+0.85%) |
May 13, 2019 | 132.32 | 133.28 | 130.84 | 131.20 | 2,115,273 | -4.50(-3.32%) |
May 10, 2019 | 134.27 | 136.30 | 131.97 | 135.70 | 1,168,828 | +1.07(+0.79%) |
May 09, 2019 | 132.33 | 134.80 | 131.62 | 134.63 | 1,600,530 | +0.38(+0.28%) |
May 08, 2019 | 134.63 | 135.53 | 133.99 | 134.25 | 1,136,535 | -0.45(-0.34%) |
May 07, 2019 | 138.29 | 139.75 | 133.81 | 134.71 | 1,870,112 | -3.28(-2.38%) |
May 06, 2019 | 136.93 | 138.48 | 136.49 | 137.98 | 918,552 | -1.85(-1.32%) |
May 03, 2019 | 138.24 | 140.01 | 138.04 | 139.83 | 753,890 | +2.50(+1.82%) |
May 02, 2019 | 136.73 | 137.54 | 135.49 | 137.34 | 1,145,636 | +0.22(+0.16%) |
May 01, 2019 | 138.74 | 139.05 | 135.21 | 137.11 | 1,601,433 | -1.14(-0.82%) |
Apr 30, 2019 | 137.93 | 138.50 | 136.86 | 138.25 | 1,897,274 | +0.55(+0.40%) |
Apr 29, 2019 | 137.05 | 138.34 | 136.62 | 137.70 | 1,241,957 | +1.26(+0.92%) |
Apr 26, 2019 | 135.64 | 136.48 | 134.49 | 136.44 | 1,742,829 | +2.11(+1.57%) |
Apr 25, 2019 | 135.08 | 135.96 | 130.98 | 134.32 | 2,875,018 | -4.97(-3.57%) |
Apr 24, 2019 | 140.44 | 140.57 | 139.17 | 139.30 | 1,903,065 | -1.00(-0.71%) |
Apr 23, 2019 | 139.70 | 140.30 | 138.82 | 140.29 | 1,178,034 | +0.66(+0.47%) |
Apr 22, 2019 | 140.41 | 140.51 | 138.95 | 139.64 | 1,446,135 | -1.01(-0.72%) |
Apr 18, 2019 | 139.10 | 140.97 | 138.50 | 140.65 | 1,348,829 | +1.94(+1.40%) |
Apr 17, 2019 | 140.42 | 140.97 | 138.68 | 138.71 | 1,124,048 | -1.42(-1.01%) |
Apr 16, 2019 | 138.62 | 140.18 | 138.60 | 140.13 | 936,819 | +1.89(+1.37%) |
Apr 15, 2019 | 139.16 | 139.38 | 137.55 | 138.24 | 945,486 | -0.69(-0.50%) |
Apr 12, 2019 | 138.08 | 139.05 | 137.41 | 138.93 | 908,563 | +1.84(+1.34%) |
Apr 11, 2019 | 135.19 | 137.15 | 134.65 | 137.09 | 1,153,635 | +2.34(+1.74%) |
Apr 10, 2019 | 134.61 | 135.15 | 133.44 | 134.75 | 889,396 | +0.62(+0.46%) |
Apr 09, 2019 | 135.71 | 135.71 | 133.84 | 134.13 | 1,034,321 | -2.59(-1.90%) |
Apr 08, 2019 | 134.70 | 136.81 | 134.37 | 136.72 | 1,319,699 | +1.52(+1.12%) |
Apr 05, 2019 | 135.03 | 135.86 | 134.88 | 135.20 | 1,118,170 | +0.39(+0.29%) |
Apr 04, 2019 | 133.68 | 134.89 | 133.34 | 134.81 | 866,652 | +1.46(+1.09%) |
Apr 03, 2019 | 132.93 | 134.16 | 132.37 | 133.35 | 1,322,422 | +1.22(+0.93%) |
Apr 02, 2019 | 132.12 | 132.47 | 130.74 | 132.13 | 1,232,142 | +0.36(+0.27%) |