Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 114.87 | 114.87 | 106.49 | 108.28 | 740,900 | -10.95(-9.19%) |
Jan 30, 2020 | 113.98 | 119.68 | 112.11 | 119.24 | 404,354 | +2.67(+2.29%) |
Jan 29, 2020 | 122.62 | 123.69 | 116.21 | 116.57 | 269,808 | -3.74(-3.11%) |
Jan 28, 2020 | 121.64 | 122.62 | 119.06 | 120.31 | 211,194 | +1.78(+1.50%) |
Jan 27, 2020 | 122.62 | 123.33 | 118.39 | 118.53 | 378,615 | -10.95(-8.46%) |
Jan 24, 2020 | 132.95 | 132.95 | 126.70 | 129.48 | 330,276 | -4.72(-3.52%) |
Jan 23, 2020 | 132.59 | 135.53 | 128.68 | 134.20 | 194,665 | -1.51(-1.12%) |
Jan 22, 2020 | 139.19 | 139.19 | 134.82 | 135.71 | 147,793 | -3.92(-2.81%) |
Jan 21, 2020 | 145.69 | 145.69 | 139.36 | 139.63 | 171,650 | -8.28(-5.60%) |
Jan 17, 2020 | 151.92 | 152.32 | 147.29 | 147.91 | 151,028 | -3.03(-2.01%) |
Jan 16, 2020 | 152.63 | 154.32 | 150.76 | 150.94 | 179,705 | +0.36(+0.24%) |
Jan 15, 2020 | 152.36 | 152.99 | 148.94 | 150.58 | 148,837 | -3.21(-2.08%) |
Jan 14, 2020 | 152.81 | 154.15 | 149.60 | 153.79 | 138,421 | +0.36(+0.23%) |
Jan 13, 2020 | 153.25 | 154.95 | 150.41 | 153.43 | 118,045 | +0.09(+0.06%) |
Jan 10, 2020 | 155.39 | 156.28 | 152.92 | 153.34 | 116,070 | -2.76(-1.77%) |
Jan 09, 2020 | 152.63 | 156.64 | 147.20 | 156.10 | 208,590 | +3.12(+2.04%) |
Jan 08, 2020 | 160.82 | 160.82 | 152.28 | 152.99 | 348,211 | -8.28(-5.14%) |
Jan 07, 2020 | 160.65 | 161.27 | 155.22 | 161.27 | 161,288 | -0.62(-0.38%) |
Jan 06, 2020 | 159.84 | 164.47 | 158.42 | 161.89 | 206,491 | +3.47(+2.19%) |
Jan 03, 2020 | 165.10 | 165.81 | 156.10 | 158.42 | 238,271 | -1.42(-0.89%) |
Jan 02, 2020 | 158.15 | 160.56 | 157.26 | 159.84 | 143,315 | +4.01(+2.57%) |
Dec 31, 2019 | 150.76 | 156.19 | 149.51 | 155.84 | 154,396 | +2.67(+1.74%) |
Dec 30, 2019 | 157.17 | 157.26 | 152.54 | 153.16 | 170,155 | -1.34(-0.86%) |
Dec 27, 2019 | 158.78 | 158.78 | 154.40 | 154.50 | 146,244 | -2.32(-1.48%) |
Dec 26, 2019 | 158.42 | 160.47 | 156.10 | 156.82 | 143,290 | -0.18(-0.11%) |
Dec 24, 2019 | 158.06 | 158.86 | 156.01 | 157.00 | 64,143 | +0.00(+0.00%) |
Dec 23, 2019 | 151.38 | 157.44 | 151.29 | 157.00 | 168,060 | +5.02(+3.30%) |
Dec 20, 2019 | 149.31 | 152.95 | 148.78 | 151.97 | 200,582 | +3.81(+2.57%) |
Dec 19, 2019 | 148.52 | 149.67 | 147.60 | 148.16 | 136,912 | -0.18(-0.12%) |
Dec 18, 2019 | 145.86 | 151.27 | 145.68 | 148.34 | 177,324 | +1.24(+0.84%) |
Dec 17, 2019 | 148.52 | 150.73 | 145.24 | 147.10 | 170,990 | +0.18(+0.12%) |
Dec 16, 2019 | 143.91 | 148.16 | 143.91 | 146.92 | 176,657 | +5.76(+4.08%) |
Dec 13, 2019 | 145.68 | 148.52 | 140.71 | 141.16 | 248,029 | -3.55(-2.45%) |
Dec 12, 2019 | 137.26 | 145.68 | 136.77 | 144.70 | 301,712 | +8.07(+5.90%) |
Dec 11, 2019 | 136.90 | 139.46 | 135.84 | 136.64 | 132,013 | -0.80(-0.58%) |
Dec 10, 2019 | 138.32 | 138.85 | 135.57 | 137.43 | 158,706 | +0.98(+0.72%) |
Dec 09, 2019 | 133.98 | 138.50 | 133.80 | 136.46 | 134,716 | -0.71(-0.52%) |
Dec 06, 2019 | 131.58 | 138.23 | 131.32 | 137.17 | 319,826 | +7.36(+5.67%) |
Dec 05, 2019 | 133.62 | 133.80 | 128.39 | 129.81 | 203,827 | -1.69(-1.28%) |
Dec 04, 2019 | 129.54 | 132.73 | 127.95 | 131.49 | 252,437 | +5.59(+4.44%) |
Dec 03, 2019 | 129.01 | 129.10 | 124.58 | 125.91 | 286,822 | -5.76(-4.38%) |
Dec 02, 2019 | 133.71 | 135.66 | 131.40 | 131.67 | 195,490 | -0.27(-0.20%) |
Nov 29, 2019 | 133.00 | 133.89 | 130.52 | 131.94 | 98,582 | -3.99(-2.94%) |
Nov 27, 2019 | 135.04 | 136.81 | 132.73 | 135.93 | 145,330 | +1.15(+0.85%) |
Nov 26, 2019 | 139.65 | 139.65 | 133.62 | 134.77 | 189,516 | -4.34(-3.12%) |
Nov 25, 2019 | 138.23 | 139.65 | 136.46 | 139.12 | 159,217 | +0.80(+0.58%) |
Nov 22, 2019 | 140.36 | 142.31 | 137.83 | 138.32 | 153,044 | -1.60(-1.14%) |
Nov 21, 2019 | 134.69 | 140.27 | 133.53 | 139.92 | 230,600 | +6.65(+4.99%) |
Nov 20, 2019 | 129.54 | 136.28 | 127.06 | 133.27 | 251,664 | +3.81(+2.94%) |
Nov 19, 2019 | 134.51 | 134.51 | 129.10 | 129.45 | 190,696 | -5.85(-4.33%) |
Nov 18, 2019 | 138.41 | 138.41 | 133.95 | 135.31 | 160,976 | -5.50(-3.90%) |
Nov 15, 2019 | 138.85 | 142.40 | 138.85 | 140.80 | 158,830 | +3.28(+2.39%) |
Nov 14, 2019 | 138.94 | 140.98 | 135.75 | 137.52 | 160,075 | -0.98(-0.70%) |
Nov 13, 2019 | 138.76 | 140.27 | 137.08 | 138.50 | 130,852 | -2.31(-1.64%) |
Nov 12, 2019 | 144.00 | 146.48 | 138.50 | 140.80 | 184,945 | -2.04(-1.43%) |
Nov 11, 2019 | 141.60 | 144.88 | 139.74 | 142.84 | 144,083 | -2.75(-1.89%) |
Nov 08, 2019 | 144.62 | 145.95 | 140.45 | 145.59 | 192,969 | -1.69(-1.14%) |
Nov 07, 2019 | 145.95 | 148.52 | 144.08 | 147.28 | 234,545 | +6.21(+4.40%) |
Nov 06, 2019 | 150.02 | 150.47 | 139.83 | 141.07 | 271,558 | -10.37(-6.85%) |
Nov 05, 2019 | 151.71 | 154.19 | 148.69 | 151.44 | 262,932 | +1.60(+1.07%) |
Nov 04, 2019 | 140.98 | 150.82 | 140.89 | 149.85 | 357,584 | +13.12(+9.60%) |
Nov 01, 2019 | 129.90 | 137.08 | 129.28 | 136.72 | 273,112 | +9.31(+7.31%) |
Oct 31, 2019 | 128.03 | 128.03 | 123.96 | 127.41 | 205,559 | -1.95(-1.51%) |
Oct 30, 2019 | 138.59 | 138.59 | 127.86 | 129.37 | 253,739 | -8.42(-6.11%) |
Oct 29, 2019 | 134.24 | 141.25 | 133.35 | 137.79 | 180,613 | +1.42(+1.04%) |
Oct 28, 2019 | 139.92 | 142.22 | 135.57 | 136.37 | 178,858 | -2.22(-1.60%) |
Oct 25, 2019 | 135.22 | 139.67 | 134.86 | 138.59 | 200,413 | +3.10(+2.29%) |
Oct 24, 2019 | 139.12 | 139.65 | 133.27 | 135.48 | 138,248 | -1.69(-1.23%) |
Oct 23, 2019 | 133.27 | 137.88 | 131.40 | 137.17 | 175,788 | +2.84(+2.11%) |
Oct 22, 2019 | 130.25 | 138.23 | 128.83 | 134.33 | 294,670 | +5.41(+4.19%) |
Oct 21, 2019 | 122.54 | 129.10 | 122.54 | 128.92 | 197,265 | +6.65(+5.44%) |
Oct 18, 2019 | 123.51 | 126.17 | 122.27 | 122.27 | 114,417 | -2.04(-1.64%) |
Oct 17, 2019 | 125.55 | 126.62 | 123.07 | 124.31 | 168,792 | +0.18(+0.14%) |
Oct 16, 2019 | 128.39 | 130.78 | 124.05 | 124.13 | 205,838 | -5.41(-4.17%) |
Oct 15, 2019 | 127.68 | 133.35 | 126.69 | 129.54 | 179,819 | +1.60(+1.25%) |
Oct 14, 2019 | 125.02 | 129.19 | 123.78 | 127.95 | 144,486 | -0.53(-0.41%) |
Oct 11, 2019 | 126.62 | 131.58 | 126.35 | 128.48 | 331,014 | +5.14(+4.17%) |
Oct 10, 2019 | 119.70 | 124.13 | 119.35 | 123.34 | 207,430 | +4.34(+3.65%) |
Oct 09, 2019 | 119.43 | 120.68 | 118.10 | 118.99 | 195,249 | +3.64(+3.15%) |
Oct 08, 2019 | 118.28 | 120.94 | 115.27 | 115.36 | 359,487 | -6.38(-5.24%) |
Oct 07, 2019 | 125.91 | 127.24 | 121.65 | 121.74 | 208,551 | -3.46(-2.76%) |
Oct 04, 2019 | 124.58 | 125.77 | 120.76 | 125.20 | 211,792 | +1.86(+1.51%) |
Oct 03, 2019 | 117.48 | 123.34 | 114.38 | 123.34 | 466,986 | +4.52(+3.81%) |
Oct 02, 2019 | 126.79 | 127.50 | 118.19 | 118.81 | 449,825 | -10.02(-7.78%) |
Oct 01, 2019 | 140.18 | 141.34 | 128.66 | 128.83 | 262,860 | -9.31(-6.74%) |
Sep 30, 2019 | 138.68 | 141.07 | 137.97 | 138.14 | 143,521 | -3.28(-2.32%) |
Sep 27, 2019 | 138.32 | 144.62 | 138.23 | 141.42 | 156,845 | -0.27(-0.19%) |
Sep 26, 2019 | 145.77 | 145.77 | 139.44 | 141.69 | 195,498 | -5.76(-3.91%) |
Sep 25, 2019 | 144.35 | 147.90 | 143.73 | 147.45 | 124,785 | +0.71(+0.48%) |
Sep 24, 2019 | 153.04 | 153.04 | 144.02 | 146.74 | 254,790 | -7.17(-4.66%) |
Sep 23, 2019 | 151.62 | 155.15 | 150.12 | 153.91 | 114,637 | +0.44(+0.29%) |
Sep 20, 2019 | 153.65 | 155.68 | 151.80 | 153.47 | 196,716 | +0.35(+0.23%) |
Sep 19, 2019 | 157.89 | 158.68 | 152.24 | 153.12 | 159,352 | -1.59(-1.03%) |
Sep 18, 2019 | 154.53 | 155.77 | 151.62 | 154.71 | 171,771 | -2.03(-1.30%) |
Sep 17, 2019 | 164.60 | 164.60 | 154.00 | 156.74 | 400,055 | -7.68(-4.67%) |
Sep 16, 2019 | 167.43 | 167.96 | 158.86 | 164.42 | 672,418 | +15.19(+10.18%) |
Sep 13, 2019 | 148.35 | 151.35 | 146.67 | 149.24 | 199,604 | +3.44(+2.36%) |
Sep 12, 2019 | 143.50 | 147.91 | 139.26 | 145.79 | 331,454 | -2.65(-1.78%) |
Sep 11, 2019 | 150.03 | 154.00 | 146.06 | 148.44 | 373,379 | +0.00(+0.00%) |
Sep 10, 2019 | 144.73 | 154.27 | 144.73 | 148.44 | 457,081 | +5.56(+3.89%) |
Sep 09, 2019 | 138.02 | 143.85 | 137.31 | 142.88 | 302,938 | +7.77(+5.75%) |
Sep 06, 2019 | 131.75 | 135.19 | 129.81 | 135.11 | 143,378 | +2.12(+1.59%) |
Sep 05, 2019 | 131.31 | 137.05 | 130.78 | 132.99 | 273,477 | +4.68(+3.65%) |
Sep 04, 2019 | 128.04 | 129.54 | 126.89 | 128.31 | 174,377 | +5.03(+4.08%) |
Sep 03, 2019 | 119.21 | 123.63 | 117.71 | 123.27 | 193,882 | -1.50(-1.20%) |
Aug 30, 2019 | 125.83 | 129.41 | 122.57 | 124.78 | 151,679 | +0.00(+0.00%) |
Aug 29, 2019 | 122.39 | 126.28 | 122.04 | 124.78 | 216,583 | +5.21(+4.36%) |
Aug 28, 2019 | 116.47 | 121.15 | 114.80 | 119.56 | 245,225 | +4.86(+4.23%) |
Aug 27, 2019 | 118.95 | 120.09 | 112.85 | 114.71 | 244,331 | -2.21(-1.89%) |
Aug 26, 2019 | 120.89 | 120.89 | 115.41 | 116.92 | 206,679 | +1.41(+1.22%) |
Aug 23, 2019 | 123.80 | 127.25 | 113.38 | 115.50 | 383,490 | -12.80(-9.98%) |
Aug 22, 2019 | 131.31 | 133.07 | 128.31 | 128.31 | 120,555 | -2.12(-1.62%) |
Aug 21, 2019 | 131.40 | 132.46 | 128.84 | 130.43 | 141,868 | +2.74(+2.14%) |
Aug 20, 2019 | 129.81 | 129.81 | 126.28 | 127.69 | 129,148 | -3.62(-2.76%) |
Aug 19, 2019 | 127.78 | 132.41 | 127.52 | 131.31 | 201,396 | +8.30(+6.75%) |
Aug 16, 2019 | 120.36 | 123.98 | 119.03 | 123.01 | 218,901 | +4.86(+4.11%) |
Aug 15, 2019 | 121.42 | 121.42 | 114.53 | 118.15 | 295,927 | -2.30(-1.91%) |
Aug 14, 2019 | 129.10 | 129.10 | 120.27 | 120.45 | 366,666 | -16.51(-12.06%) |
Aug 13, 2019 | 132.02 | 140.58 | 129.37 | 136.96 | 210,280 | +3.71(+2.78%) |
Aug 12, 2019 | 136.70 | 137.23 | 131.31 | 133.25 | 152,628 | -4.68(-3.39%) |
Aug 09, 2019 | 143.23 | 143.94 | 136.43 | 137.93 | 190,363 | -5.21(-3.64%) |
Aug 08, 2019 | 134.22 | 143.14 | 132.46 | 143.14 | 257,618 | +11.66(+8.86%) |
Aug 07, 2019 | 128.40 | 133.52 | 125.22 | 131.49 | 477,784 | -3.09(-2.30%) |
Aug 06, 2019 | 136.96 | 138.55 | 130.47 | 134.58 | 190,803 | -0.71(-0.52%) |
Aug 05, 2019 | 141.38 | 141.38 | 132.46 | 135.28 | 322,379 | -13.25(-8.92%) |
Aug 02, 2019 | 157.62 | 159.74 | 143.86 | 148.53 | 334,398 | -6.09(-3.94%) |
Aug 01, 2019 | 160.72 | 163.36 | 152.33 | 154.62 | 307,658 | -11.21(-6.76%) |
Jul 31, 2019 | 169.19 | 172.55 | 162.57 | 165.84 | 162,984 | -2.65(-1.57%) |
Jul 30, 2019 | 160.63 | 169.54 | 160.01 | 168.49 | 163,169 | +5.92(+3.64%) |
Jul 29, 2019 | 165.31 | 165.31 | 159.21 | 162.57 | 86,288 | -2.03(-1.23%) |
Jul 26, 2019 | 167.60 | 167.60 | 162.82 | 164.60 | 139,233 | -2.74(-1.64%) |
Jul 25, 2019 | 175.37 | 175.73 | 166.10 | 167.34 | 146,663 | -6.18(-3.56%) |
Jul 24, 2019 | 170.69 | 176.70 | 169.99 | 173.52 | 120,832 | +2.21(+1.29%) |
Jul 23, 2019 | 170.43 | 172.55 | 168.49 | 171.31 | 97,237 | +1.32(+0.78%) |
Jul 22, 2019 | 168.84 | 171.62 | 166.01 | 169.99 | 113,013 | +2.21(+1.32%) |
Jul 19, 2019 | 165.84 | 169.28 | 163.72 | 167.78 | 151,724 | +2.47(+1.50%) |
Jul 18, 2019 | 163.36 | 165.48 | 160.18 | 165.31 | 128,738 | +0.09(+0.05%) |
Jul 17, 2019 | 171.31 | 172.37 | 165.13 | 165.22 | 168,502 | -5.83(-3.41%) |
Jul 16, 2019 | 177.67 | 177.67 | 169.19 | 171.05 | 126,311 | -5.74(-3.25%) |
Jul 15, 2019 | 183.14 | 183.32 | 175.81 | 176.79 | 108,053 | -5.39(-2.96%) |
Jul 12, 2019 | 180.23 | 183.76 | 179.70 | 182.17 | 92,203 | +2.12(+1.18%) |
Jul 11, 2019 | 180.50 | 180.50 | 176.52 | 180.05 | 101,587 | +0.79(+0.44%) |
Jul 10, 2019 | 175.73 | 180.41 | 175.28 | 179.26 | 164,033 | +7.15(+4.16%) |
Jul 09, 2019 | 171.40 | 172.37 | 167.51 | 172.11 | 97,775 | +0.62(+0.36%) |
Jul 08, 2019 | 169.81 | 174.49 | 168.75 | 171.49 | 90,869 | +0.18(+0.10%) |
Jul 05, 2019 | 168.04 | 171.40 | 167.34 | 171.31 | 114,410 | +0.88(+0.52%) |
Jul 03, 2019 | 169.28 | 170.78 | 166.19 | 170.43 | 127,592 | +2.83(+1.69%) |
Jul 02, 2019 | 175.73 | 175.90 | 166.19 | 167.60 | 253,656 | -9.36(-5.29%) |
Jul 01, 2019 | 183.67 | 184.73 | 175.81 | 176.96 | 160,248 | +0.71(+0.40%) |
Jun 28, 2019 | 171.75 | 176.96 | 171.75 | 176.26 | 160,014 | +6.00(+3.53%) |
Jun 27, 2019 | 174.58 | 176.08 | 169.68 | 170.25 | 137,648 | -4.59(-2.63%) |
Jun 26, 2019 | 172.55 | 178.46 | 170.69 | 174.84 | 194,305 | +8.03(+4.82%) |
Jun 25, 2019 | 171.13 | 171.22 | 166.45 | 166.81 | 156,267 | -3.97(-2.33%) |
Jun 24, 2019 | 176.43 | 176.96 | 170.26 | 170.78 | 119,212 | -5.03(-2.86%) |
Jun 21, 2019 | 172.55 | 177.58 | 172.55 | 175.81 | 169,639 | +3.80(+2.21%) |
Jun 20, 2019 | 169.01 | 172.99 | 168.78 | 172.02 | 277,827 | +10.95(+6.80%) |
Jun 19, 2019 | 161.51 | 164.25 | 158.95 | 161.07 | 143,873 | -0.97(-0.60%) |
Jun 18, 2019 | 157.98 | 164.95 | 157.98 | 162.04 | 168,521 | +6.45(+4.14%) |
Jun 17, 2019 | 150.91 | 156.83 | 149.41 | 155.59 | 122,012 | +3.71(+2.44%) |
Jun 14, 2019 | 155.86 | 155.86 | 150.82 | 151.88 | 136,595 | -3.44(-2.22%) |
Jun 13, 2019 | 155.59 | 157.09 | 153.56 | 155.33 | 158,457 | +5.56(+3.71%) |
Jun 12, 2019 | 152.77 | 154.44 | 148.26 | 149.76 | 140,769 | -6.62(-4.23%) |
Jun 11, 2019 | 158.59 | 161.16 | 156.30 | 156.39 | 126,740 | +0.71(+0.45%) |
Jun 10, 2019 | 156.30 | 159.74 | 154.97 | 155.68 | 154,549 | +1.50(+0.97%) |
Jun 07, 2019 | 153.56 | 157.01 | 152.50 | 154.18 | 230,939 | +1.59(+1.04%) |
Jun 06, 2019 | 145.26 | 153.87 | 145.26 | 152.59 | 194,555 | +7.86(+5.43%) |
Jun 05, 2019 | 149.68 | 150.38 | 141.64 | 144.73 | 217,110 | -4.94(-3.30%) |
Jun 04, 2019 | 146.06 | 150.21 | 144.73 | 149.68 | 170,447 | +6.98(+4.89%) |
Jun 03, 2019 | 139.96 | 144.03 | 138.90 | 142.70 | 263,409 | +5.30(+3.86%) |
May 31, 2019 | 138.37 | 142.26 | 136.87 | 137.40 | 268,060 | -6.89(-4.77%) |
May 30, 2019 | 150.12 | 150.21 | 143.06 | 144.29 | 227,734 | -5.56(-3.71%) |
May 29, 2019 | 147.47 | 150.47 | 144.10 | 149.85 | 241,242 | -2.83(-1.85%) |
May 28, 2019 | 158.86 | 159.39 | 152.59 | 152.68 | 134,668 | -5.30(-3.35%) |
May 24, 2019 | 161.16 | 162.04 | 154.44 | 157.98 | 93,868 | +0.53(+0.34%) |
May 23, 2019 | 165.31 | 166.01 | 153.56 | 157.45 | 332,304 | -16.34(-9.40%) |
May 22, 2019 | 178.91 | 180.58 | 172.46 | 173.78 | 151,674 | -8.83(-4.84%) |
May 21, 2019 | 178.82 | 184.12 | 178.11 | 182.61 | 110,874 | +5.83(+3.30%) |
May 20, 2019 | 176.08 | 178.99 | 175.51 | 176.79 | 134,583 | +0.35(+0.20%) |
May 17, 2019 | 178.55 | 181.20 | 175.81 | 176.43 | 149,357 | -5.74(-3.15%) |
May 16, 2019 | 180.76 | 183.94 | 180.76 | 182.17 | 154,394 | +2.83(+1.58%) |
May 15, 2019 | 173.17 | 180.23 | 171.84 | 179.35 | 176,493 | +2.65(+1.50%) |
May 14, 2019 | 173.52 | 180.67 | 172.55 | 176.70 | 211,364 | +6.09(+3.57%) |
May 13, 2019 | 173.96 | 177.05 | 167.70 | 170.60 | 305,340 | -8.65(-4.83%) |
May 10, 2019 | 176.17 | 180.67 | 169.47 | 179.26 | 205,900 | +1.94(+1.10%) |
May 09, 2019 | 174.75 | 178.84 | 170.07 | 177.32 | 204,804 | +0.27(+0.15%) |
May 08, 2019 | 177.05 | 181.38 | 175.99 | 177.05 | 212,437 | -0.09(-0.05%) |
May 07, 2019 | 176.52 | 177.49 | 170.16 | 177.14 | 271,841 | -3.62(-2.00%) |
May 06, 2019 | 176.87 | 183.50 | 176.70 | 180.76 | 189,838 | -0.09(-0.05%) |
May 03, 2019 | 181.47 | 185.58 | 180.23 | 180.85 | 176,411 | +4.42(+2.50%) |
May 02, 2019 | 183.14 | 186.06 | 176.43 | 176.43 | 275,238 | -9.36(-5.04%) |
May 01, 2019 | 198.77 | 200.19 | 185.79 | 185.79 | 261,833 | -12.98(-6.53%) |
Apr 30, 2019 | 204.43 | 205.04 | 197.54 | 198.77 | 173,994 | -0.26(-0.13%) |
Apr 29, 2019 | 199.83 | 201.87 | 197.63 | 199.04 | 185,544 | -1.06(-0.53%) |
Apr 26, 2019 | 202.39 | 203.19 | 193.92 | 200.10 | 334,081 | -7.33(-3.53%) |
Apr 25, 2019 | 209.99 | 212.64 | 206.19 | 207.43 | 275,698 | -1.94(-0.93%) |
Apr 24, 2019 | 221.65 | 221.78 | 209.31 | 209.37 | 281,280 | -12.28(-5.54%) |
Apr 23, 2019 | 223.06 | 224.03 | 216.88 | 221.65 | 237,318 | -0.09(-0.04%) |
Apr 22, 2019 | 215.11 | 222.62 | 213.08 | 221.73 | 291,120 | +12.98(+6.22%) |
Apr 18, 2019 | 213.52 | 214.84 | 207.52 | 208.75 | 262,975 | -3.36(-1.58%) |
Apr 17, 2019 | 216.17 | 218.34 | 211.40 | 212.11 | 184,632 | -1.06(-0.50%) |
Apr 16, 2019 | 211.58 | 213.87 | 209.02 | 213.17 | 218,130 | +4.15(+1.99%) |
Apr 15, 2019 | 211.93 | 213.61 | 207.99 | 209.02 | 188,919 | -3.71(-1.74%) |
Apr 12, 2019 | 220.14 | 220.58 | 211.31 | 212.73 | 342,042 | +1.59(+0.75%) |
Apr 11, 2019 | 209.81 | 215.55 | 206.37 | 211.14 | 304,885 | -0.09(-0.04%) |
Apr 10, 2019 | 210.16 | 213.70 | 209.19 | 211.22 | 335,754 | +2.83(+1.36%) |
Apr 09, 2019 | 213.52 | 214.49 | 206.63 | 208.40 | 383,763 | -8.21(-3.79%) |
Apr 08, 2019 | 215.20 | 219.79 | 213.87 | 216.61 | 425,754 | +2.91(+1.36%) |
Apr 05, 2019 | 204.78 | 214.32 | 204.60 | 213.70 | 444,257 | +10.77(+5.31%) |
Apr 04, 2019 | 198.42 | 203.45 | 195.68 | 202.92 | 298,872 | +4.68(+2.36%) |
Apr 03, 2019 | 206.10 | 207.02 | 196.08 | 198.24 | 368,332 | -6.00(-2.94%) |
Apr 02, 2019 | 209.81 | 210.43 | 202.57 | 204.25 | 322,703 | -4.50(-2.16%) |
Apr 01, 2019 | 204.78 | 209.64 | 203.72 | 208.75 | 375,834 | +8.30(+4.14%) |
Mar 29, 2019 | 207.52 | 208.75 | 198.60 | 200.45 | 239,273 | -1.32(-0.66%) |
Mar 28, 2019 | 196.30 | 202.22 | 196.04 | 201.78 | 147,658 | +2.30(+1.15%) |
Mar 27, 2019 | 203.63 | 205.93 | 194.74 | 199.48 | 268,195 | -4.42(-2.17%) |
Mar 26, 2019 | 201.69 | 207.69 | 200.54 | 203.90 | 323,755 | +8.57(+4.39%) |
Mar 25, 2019 | 192.42 | 196.27 | 189.68 | 195.33 | 243,083 | +0.09(+0.05%) |
Mar 22, 2019 | 206.81 | 207.60 | 192.77 | 195.24 | 438,753 | -17.04(-8.03%) |
Mar 21, 2019 | 205.93 | 213.48 | 205.04 | 212.28 | 216,892 | +4.24(+2.04%) |
Mar 20, 2019 | 201.87 | 213.52 | 200.45 | 208.05 | 276,085 | +5.30(+2.61%) |
Mar 19, 2019 | 208.13 | 210.69 | 200.28 | 202.75 | 310,078 | -1.61(-0.79%) |
Mar 18, 2019 | 196.89 | 205.41 | 196.89 | 204.36 | 204,420 | +8.25(+4.21%) |
Mar 15, 2019 | 195.14 | 198.12 | 194.43 | 196.10 | 241,993 | -0.35(-0.18%) |
Mar 14, 2019 | 196.72 | 199.67 | 195.93 | 196.45 | 177,220 | +0.35(+0.18%) |
Mar 13, 2019 | 194.61 | 196.37 | 191.54 | 196.10 | 318,080 | +6.06(+3.19%) |
Mar 12, 2019 | 187.67 | 193.16 | 187.67 | 190.04 | 272,944 | +3.43(+1.84%) |
Mar 11, 2019 | 182.40 | 187.94 | 181.79 | 186.62 | 255,559 | +8.34(+4.68%) |
Mar 08, 2019 | 179.94 | 180.65 | 173.36 | 178.28 | 360,212 | -10.80(-5.71%) |
Mar 07, 2019 | 192.77 | 193.21 | 186.97 | 189.08 | 352,155 | -3.51(-1.82%) |
Mar 06, 2019 | 196.01 | 196.45 | 189.69 | 192.59 | 326,903 | -7.82(-3.90%) |
Mar 05, 2019 | 203.48 | 203.48 | 196.10 | 200.41 | 276,462 | -1.84(-0.91%) |
Mar 04, 2019 | 203.74 | 204.97 | 193.21 | 202.25 | 454,230 | +1.05(+0.52%) |
Mar 01, 2019 | 194.00 | 201.33 | 194.00 | 201.20 | 415,233 | +10.36(+5.43%) |
Feb 28, 2019 | 196.72 | 197.42 | 187.32 | 190.83 | 310,083 | -5.97(-3.03%) |
Feb 27, 2019 | 197.86 | 202.87 | 194.08 | 196.81 | 308,330 | +2.20(+1.13%) |
Feb 26, 2019 | 195.93 | 199.97 | 194.43 | 194.61 | 266,977 | -1.84(-0.94%) |
Feb 25, 2019 | 192.94 | 198.47 | 192.94 | 196.45 | 260,001 | +0.88(+0.45%) |
Feb 22, 2019 | 197.95 | 200.06 | 192.68 | 195.58 | 346,388 | +1.67(+0.86%) |
Feb 21, 2019 | 201.72 | 203.13 | 191.88 | 193.91 | 450,439 | -9.57(-4.70%) |
Feb 20, 2019 | 199.88 | 206.47 | 199.79 | 203.48 | 247,832 | +2.46(+1.22%) |
Feb 19, 2019 | 196.37 | 203.22 | 195.40 | 201.02 | 361,243 | +2.02(+1.02%) |
Feb 15, 2019 | 195.22 | 199.62 | 194.57 | 199.00 | 464,151 | +8.96(+4.71%) |
Feb 14, 2019 | 186.35 | 194.17 | 185.21 | 190.04 | 571,003 | +1.76(+0.93%) |
Feb 13, 2019 | 183.46 | 192.50 | 182.93 | 188.29 | 567,485 | +7.20(+3.98%) |
Feb 12, 2019 | 181.88 | 184.34 | 178.89 | 181.09 | 303,684 | +6.32(+3.62%) |
Feb 11, 2019 | 168.79 | 175.55 | 168.26 | 174.76 | 327,370 | +2.46(+1.43%) |
Feb 08, 2019 | 173.53 | 174.50 | 163.35 | 172.30 | 327,440 | -2.63(-1.51%) |
Feb 07, 2019 | 183.54 | 185.65 | 169.67 | 174.94 | 512,225 | -12.21(-6.52%) |
Feb 06, 2019 | 189.08 | 190.31 | 186.79 | 187.15 | 341,112 | -4.30(-2.25%) |
Feb 05, 2019 | 189.96 | 192.59 | 188.46 | 191.45 | 415,433 | +0.70(+0.37%) |
Feb 04, 2019 | 186.09 | 190.92 | 181.35 | 190.75 | 396,861 | +1.49(+0.79%) |