Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 150.22 | 150.67 | 148.68 | 148.72 | 116,593 | -1.65(-1.10%) |
Nov 27, 2019 | 149.19 | 151.12 | 148.35 | 150.38 | 260,333 | +1.84(+1.24%) |
Nov 26, 2019 | 147.72 | 148.61 | 147.11 | 148.54 | 427,777 | +0.73(+0.50%) |
Nov 25, 2019 | 147.81 | 149.27 | 147.47 | 147.81 | 338,067 | -0.53(-0.36%) |
Nov 22, 2019 | 147.41 | 148.79 | 146.54 | 148.34 | 359,126 | +0.99(+0.67%) |
Nov 21, 2019 | 147.42 | 147.69 | 145.96 | 147.35 | 287,856 | +0.34(+0.23%) |
Nov 20, 2019 | 146.83 | 147.47 | 145.80 | 147.01 | 368,246 | -0.31(-0.21%) |
Nov 19, 2019 | 147.49 | 148.88 | 147.01 | 147.32 | 284,056 | +0.53(+0.36%) |
Nov 18, 2019 | 147.70 | 148.26 | 146.45 | 146.79 | 372,356 | -1.59(-1.07%) |
Nov 15, 2019 | 149.06 | 149.92 | 147.97 | 148.38 | 351,561 | -0.68(-0.46%) |
Nov 14, 2019 | 149.37 | 149.46 | 148.44 | 149.06 | 222,974 | -0.36(-0.24%) |
Nov 13, 2019 | 149.28 | 150.01 | 148.25 | 149.42 | 225,171 | -0.83(-0.55%) |
Nov 12, 2019 | 151.23 | 151.40 | 150.02 | 150.25 | 318,319 | -0.83(-0.55%) |
Nov 11, 2019 | 150.04 | 151.15 | 150.01 | 151.08 | 187,964 | +0.12(+0.08%) |
Nov 08, 2019 | 150.33 | 151.03 | 149.76 | 150.96 | 172,776 | +0.30(+0.20%) |
Nov 07, 2019 | 150.67 | 151.51 | 149.73 | 150.66 | 225,297 | +0.32(+0.21%) |
Nov 06, 2019 | 147.52 | 151.09 | 147.23 | 150.34 | 423,276 | +2.50(+1.69%) |
Nov 05, 2019 | 149.60 | 151.34 | 146.89 | 147.84 | 486,082 | -1.42(-0.95%) |
Nov 04, 2019 | 148.78 | 149.45 | 147.74 | 149.27 | 411,127 | +1.75(+1.19%) |
Nov 01, 2019 | 146.74 | 147.93 | 146.18 | 147.51 | 327,110 | +2.09(+1.43%) |
Oct 31, 2019 | 144.81 | 147.43 | 143.03 | 145.43 | 616,330 | -0.55(-0.37%) |
Oct 30, 2019 | 144.94 | 146.55 | 143.69 | 145.97 | 352,337 | +0.72(+0.49%) |
Oct 29, 2019 | 142.29 | 145.39 | 142.29 | 145.26 | 391,164 | +2.62(+1.84%) |
Oct 28, 2019 | 141.68 | 143.39 | 141.22 | 142.64 | 331,598 | +1.92(+1.36%) |
Oct 25, 2019 | 140.27 | 140.84 | 139.61 | 140.72 | 248,461 | +0.33(+0.24%) |
Oct 24, 2019 | 140.62 | 141.15 | 139.72 | 140.39 | 165,174 | +0.17(+0.12%) |
Oct 23, 2019 | 140.76 | 142.04 | 139.91 | 140.22 | 163,111 | -0.81(-0.57%) |
Oct 22, 2019 | 141.64 | 143.10 | 140.61 | 141.02 | 190,854 | -0.75(-0.53%) |
Oct 21, 2019 | 141.59 | 142.24 | 140.72 | 141.78 | 192,856 | +1.49(+1.06%) |
Oct 18, 2019 | 139.71 | 141.19 | 139.41 | 140.29 | 119,985 | +0.29(+0.20%) |
Oct 17, 2019 | 140.96 | 141.32 | 139.14 | 140.00 | 210,113 | -0.27(-0.19%) |
Oct 16, 2019 | 139.65 | 140.46 | 138.82 | 140.27 | 192,625 | +0.31(+0.22%) |
Oct 15, 2019 | 138.76 | 140.67 | 138.61 | 139.96 | 186,591 | +1.34(+0.97%) |
Oct 14, 2019 | 138.02 | 138.86 | 137.78 | 138.62 | 239,054 | +0.11(+0.08%) |
Oct 11, 2019 | 138.21 | 139.61 | 137.05 | 138.51 | 419,166 | +2.33(+1.71%) |
Oct 10, 2019 | 136.10 | 137.64 | 135.99 | 136.18 | 197,334 | +0.20(+0.14%) |
Oct 09, 2019 | 136.50 | 136.84 | 135.76 | 135.99 | 139,965 | +0.78(+0.58%) |
Oct 08, 2019 | 136.85 | 137.18 | 135.15 | 135.21 | 321,530 | -3.11(-2.25%) |
Oct 07, 2019 | 139.12 | 139.59 | 138.25 | 138.31 | 280,800 | -1.36(-0.97%) |
Oct 04, 2019 | 138.07 | 139.77 | 137.77 | 139.67 | 244,998 | +1.75(+1.27%) |
Oct 03, 2019 | 137.28 | 138.33 | 136.41 | 137.92 | 285,663 | +0.00(+0.00%) |
Oct 02, 2019 | 139.72 | 140.41 | 136.91 | 137.92 | 340,367 | -2.63(-1.87%) |
Oct 01, 2019 | 143.79 | 144.53 | 140.52 | 140.55 | 210,594 | -2.56(-1.79%) |
Sep 30, 2019 | 144.02 | 144.66 | 142.95 | 143.11 | 506,798 | -0.52(-0.36%) |
Sep 27, 2019 | 144.18 | 145.36 | 143.33 | 143.63 | 260,079 | -0.03(-0.02%) |
Sep 26, 2019 | 143.88 | 144.97 | 143.25 | 143.66 | 478,194 | -0.40(-0.28%) |
Sep 25, 2019 | 143.36 | 144.85 | 143.19 | 144.06 | 426,932 | +0.96(+0.67%) |
Sep 24, 2019 | 142.70 | 143.87 | 142.15 | 143.10 | 340,117 | +0.40(+0.28%) |
Sep 23, 2019 | 140.97 | 143.32 | 140.97 | 142.70 | 274,416 | +0.68(+0.48%) |
Sep 20, 2019 | 142.27 | 142.75 | 140.94 | 142.02 | 549,206 | +0.49(+0.35%) |
Sep 19, 2019 | 142.42 | 143.23 | 141.37 | 141.53 | 242,158 | -0.73(-0.52%) |
Sep 18, 2019 | 141.95 | 142.56 | 141.26 | 142.26 | 288,112 | +0.01(+0.01%) |
Sep 17, 2019 | 141.95 | 142.38 | 141.15 | 142.25 | 332,989 | +0.20(+0.14%) |
Sep 16, 2019 | 142.12 | 142.97 | 141.49 | 142.05 | 402,784 | -0.81(-0.57%) |
Sep 13, 2019 | 143.22 | 144.12 | 142.04 | 142.87 | 568,980 | +0.37(+0.26%) |
Sep 12, 2019 | 142.71 | 142.87 | 141.19 | 142.50 | 339,856 | -0.08(-0.06%) |
Sep 11, 2019 | 142.07 | 142.59 | 140.22 | 142.58 | 256,418 | +1.03(+0.73%) |
Sep 10, 2019 | 141.96 | 142.16 | 139.75 | 141.55 | 358,787 | -0.07(-0.05%) |
Sep 09, 2019 | 140.32 | 141.77 | 139.02 | 141.62 | 409,923 | +2.14(+1.53%) |
Sep 06, 2019 | 139.04 | 140.59 | 138.90 | 139.49 | 331,356 | +0.68(+0.49%) |
Sep 05, 2019 | 137.85 | 140.74 | 137.70 | 138.81 | 469,724 | +1.05(+0.76%) |
Sep 04, 2019 | 137.53 | 139.05 | 136.34 | 137.76 | 469,897 | +1.44(+1.06%) |
Sep 03, 2019 | 137.09 | 137.24 | 134.96 | 136.32 | 499,461 | -1.50(-1.09%) |
Aug 30, 2019 | 136.24 | 137.92 | 136.01 | 137.82 | 435,812 | +2.03(+1.50%) |
Aug 29, 2019 | 135.67 | 136.29 | 135.14 | 135.79 | 340,092 | +1.28(+0.95%) |
Aug 28, 2019 | 132.65 | 134.62 | 132.23 | 134.51 | 503,197 | +1.28(+0.96%) |
Aug 27, 2019 | 133.85 | 134.45 | 131.72 | 133.23 | 431,710 | -0.38(-0.28%) |
Aug 26, 2019 | 132.82 | 133.69 | 131.49 | 133.60 | 219,246 | +1.77(+1.34%) |
Aug 23, 2019 | 133.51 | 135.73 | 131.51 | 131.83 | 325,323 | -2.34(-1.74%) |
Aug 22, 2019 | 133.94 | 135.03 | 132.57 | 134.17 | 216,119 | +0.71(+0.53%) |
Aug 21, 2019 | 133.22 | 134.34 | 132.38 | 133.46 | 330,147 | +1.07(+0.81%) |
Aug 20, 2019 | 133.69 | 134.33 | 132.31 | 132.39 | 330,972 | -1.34(-1.00%) |
Aug 19, 2019 | 134.71 | 134.83 | 132.52 | 133.73 | 369,989 | +0.64(+0.48%) |
Aug 16, 2019 | 130.66 | 133.49 | 130.48 | 133.09 | 249,019 | +2.81(+2.16%) |
Aug 15, 2019 | 129.99 | 130.91 | 129.13 | 130.28 | 380,532 | +0.93(+0.72%) |
Aug 14, 2019 | 129.93 | 131.42 | 129.22 | 129.35 | 321,985 | -3.00(-2.27%) |
Aug 13, 2019 | 131.61 | 134.07 | 131.54 | 132.35 | 437,592 | +0.34(+0.26%) |
Aug 12, 2019 | 131.84 | 133.03 | 131.43 | 132.01 | 295,592 | -0.86(-0.65%) |
Aug 09, 2019 | 133.50 | 133.72 | 132.85 | 132.87 | 242,987 | -1.31(-0.97%) |
Aug 08, 2019 | 133.00 | 134.86 | 132.84 | 134.18 | 506,147 | +2.58(+1.96%) |
Aug 07, 2019 | 130.00 | 132.28 | 129.36 | 131.60 | 398,006 | -1.03(-0.78%) |
Aug 06, 2019 | 131.75 | 132.87 | 130.16 | 132.63 | 390,364 | +1.29(+0.98%) |
Aug 05, 2019 | 132.81 | 133.30 | 130.36 | 131.34 | 435,750 | -3.53(-2.62%) |
Aug 02, 2019 | 135.18 | 135.56 | 133.31 | 134.86 | 220,114 | -0.69(-0.51%) |
Aug 01, 2019 | 138.70 | 138.70 | 135.19 | 135.56 | 444,069 | -3.35(-2.41%) |
Jul 31, 2019 | 136.73 | 140.03 | 136.30 | 138.91 | 464,887 | +2.04(+1.49%) |
Jul 30, 2019 | 135.08 | 141.60 | 129.94 | 136.87 | 804,778 | -5.54(-3.89%) |
Jul 29, 2019 | 145.10 | 145.63 | 140.98 | 142.41 | 470,314 | -2.80(-1.93%) |
Jul 26, 2019 | 142.14 | 145.34 | 141.74 | 145.21 | 370,187 | +3.32(+2.34%) |
Jul 25, 2019 | 141.47 | 142.63 | 140.85 | 141.88 | 382,267 | +0.40(+0.28%) |
Jul 24, 2019 | 141.37 | 142.24 | 140.24 | 141.48 | 182,334 | +0.24(+0.17%) |
Jul 23, 2019 | 140.42 | 141.56 | 140.00 | 141.24 | 281,550 | +1.24(+0.88%) |
Jul 22, 2019 | 139.70 | 140.69 | 138.90 | 140.00 | 275,911 | +0.56(+0.40%) |
Jul 19, 2019 | 141.07 | 141.80 | 139.35 | 139.44 | 243,012 | -1.51(-1.07%) |
Jul 18, 2019 | 140.39 | 141.05 | 139.77 | 140.95 | 315,244 | +0.95(+0.68%) |
Jul 17, 2019 | 141.22 | 141.25 | 139.66 | 140.00 | 185,447 | -1.80(-1.27%) |
Jul 16, 2019 | 141.89 | 142.19 | 141.36 | 141.80 | 198,105 | +0.24(+0.17%) |
Jul 15, 2019 | 142.90 | 142.90 | 141.28 | 141.56 | 168,835 | -0.81(-0.57%) |
Jul 12, 2019 | 141.19 | 142.60 | 140.80 | 142.37 | 181,501 | +1.62(+1.15%) |
Jul 11, 2019 | 141.62 | 141.70 | 139.75 | 140.74 | 184,119 | -0.29(-0.20%) |
Jul 10, 2019 | 141.23 | 142.13 | 140.66 | 141.03 | 212,706 | -0.20(-0.14%) |
Jul 09, 2019 | 139.87 | 141.45 | 139.50 | 141.23 | 244,980 | +0.91(+0.65%) |
Jul 08, 2019 | 140.99 | 141.38 | 139.28 | 140.32 | 240,500 | -1.04(-0.74%) |
Jul 05, 2019 | 140.69 | 141.36 | 139.19 | 141.36 | 191,267 | +0.65(+0.46%) |
Jul 03, 2019 | 139.88 | 140.83 | 138.87 | 140.71 | 128,746 | +1.27(+0.91%) |
Jul 02, 2019 | 140.06 | 140.08 | 138.23 | 139.44 | 259,048 | -0.56(-0.40%) |
Jul 01, 2019 | 140.77 | 141.40 | 138.71 | 140.00 | 357,264 | +0.99(+0.71%) |
Jun 28, 2019 | 138.46 | 139.84 | 137.71 | 139.01 | 475,249 | +1.33(+0.96%) |
Jun 27, 2019 | 133.43 | 137.90 | 133.43 | 137.68 | 452,273 | +4.33(+3.25%) |
Jun 26, 2019 | 135.44 | 135.85 | 133.35 | 133.35 | 514,054 | -1.73(-1.28%) |
Jun 25, 2019 | 135.87 | 136.57 | 135.01 | 135.08 | 499,554 | -0.24(-0.18%) |
Jun 24, 2019 | 135.77 | 136.93 | 135.11 | 135.32 | 261,208 | -0.38(-0.28%) |
Jun 21, 2019 | 137.78 | 138.62 | 135.47 | 135.70 | 457,851 | -2.64(-1.91%) |
Jun 20, 2019 | 137.09 | 138.48 | 135.14 | 138.34 | 285,187 | +2.17(+1.60%) |
Jun 19, 2019 | 137.08 | 138.14 | 135.71 | 136.16 | 297,375 | -0.20(-0.14%) |
Jun 18, 2019 | 135.42 | 138.08 | 133.98 | 136.36 | 359,569 | +0.89(+0.66%) |
Jun 17, 2019 | 136.99 | 137.31 | 135.30 | 135.47 | 196,461 | -1.24(-0.91%) |
Jun 14, 2019 | 135.42 | 136.94 | 134.58 | 136.71 | 240,767 | +1.50(+1.11%) |
Jun 13, 2019 | 135.16 | 135.41 | 134.07 | 135.21 | 387,869 | +0.61(+0.45%) |
Jun 12, 2019 | 134.61 | 134.61 | 133.17 | 134.61 | 348,701 | +0.15(+0.11%) |
Jun 11, 2019 | 135.36 | 135.36 | 133.66 | 134.46 | 229,417 | +0.03(+0.02%) |
Jun 10, 2019 | 135.48 | 135.75 | 134.17 | 134.43 | 159,706 | -0.32(-0.24%) |
Jun 07, 2019 | 134.62 | 135.41 | 134.02 | 134.75 | 270,961 | +0.30(+0.23%) |
Jun 06, 2019 | 134.06 | 134.81 | 132.78 | 134.45 | 387,108 | +0.08(+0.06%) |
Jun 05, 2019 | 133.70 | 134.75 | 132.25 | 134.37 | 411,219 | +0.53(+0.39%) |
Jun 04, 2019 | 134.53 | 134.53 | 132.41 | 133.84 | 378,768 | +0.49(+0.37%) |
Jun 03, 2019 | 132.10 | 133.40 | 131.05 | 133.35 | 359,057 | +1.44(+1.09%) |
May 31, 2019 | 131.11 | 132.73 | 129.88 | 131.91 | 389,718 | -0.24(-0.18%) |
May 30, 2019 | 132.84 | 134.37 | 131.41 | 132.15 | 203,051 | -0.77(-0.58%) |
May 29, 2019 | 132.05 | 133.20 | 131.58 | 132.91 | 210,306 | +0.35(+0.26%) |
May 28, 2019 | 134.45 | 134.83 | 132.22 | 132.57 | 332,409 | -1.77(-1.32%) |
May 24, 2019 | 133.91 | 134.56 | 132.76 | 134.34 | 146,368 | +1.44(+1.09%) |
May 23, 2019 | 133.97 | 133.97 | 131.90 | 132.90 | 211,956 | -2.25(-1.66%) |
May 22, 2019 | 135.48 | 135.75 | 134.14 | 135.14 | 213,784 | -0.79(-0.58%) |
May 21, 2019 | 135.79 | 136.85 | 135.20 | 135.93 | 212,761 | +0.39(+0.29%) |
May 20, 2019 | 134.37 | 135.74 | 133.58 | 135.54 | 366,310 | +0.65(+0.48%) |
May 17, 2019 | 133.12 | 135.75 | 132.95 | 134.89 | 361,768 | +0.62(+0.46%) |
May 16, 2019 | 132.25 | 134.77 | 131.65 | 134.27 | 380,556 | +2.87(+2.18%) |
May 15, 2019 | 129.13 | 131.75 | 129.09 | 131.40 | 268,678 | +1.14(+0.88%) |
May 14, 2019 | 128.72 | 131.05 | 128.68 | 130.26 | 361,173 | +1.73(+1.35%) |
May 13, 2019 | 129.81 | 130.33 | 128.20 | 128.53 | 290,882 | -3.71(-2.80%) |
May 10, 2019 | 129.84 | 132.62 | 129.39 | 132.24 | 328,880 | +1.81(+1.39%) |
May 09, 2019 | 128.88 | 131.11 | 127.74 | 130.43 | 200,929 | -0.54(-0.41%) |
May 08, 2019 | 131.47 | 132.23 | 130.82 | 130.97 | 269,475 | -0.86(-0.66%) |
May 07, 2019 | 132.38 | 134.19 | 131.50 | 131.84 | 255,778 | -1.39(-1.05%) |
May 06, 2019 | 132.13 | 133.88 | 131.68 | 133.23 | 257,639 | -0.48(-0.36%) |
May 03, 2019 | 132.94 | 133.98 | 131.77 | 133.71 | 148,878 | +1.10(+0.83%) |
May 02, 2019 | 132.71 | 134.74 | 131.99 | 132.61 | 209,647 | +0.54(+0.41%) |
May 01, 2019 | 134.26 | 135.05 | 132.07 | 132.07 | 314,519 | -2.37(-1.76%) |
Apr 30, 2019 | 134.07 | 135.45 | 130.71 | 134.44 | 511,624 | +0.39(+0.29%) |
Apr 29, 2019 | 133.97 | 134.69 | 133.72 | 134.04 | 389,504 | +0.59(+0.44%) |
Apr 26, 2019 | 131.34 | 133.46 | 131.20 | 133.46 | 125,323 | +1.95(+1.48%) |
Apr 25, 2019 | 131.66 | 132.40 | 130.78 | 131.51 | 244,350 | -0.89(-0.67%) |
Apr 24, 2019 | 132.84 | 133.09 | 132.02 | 132.39 | 260,513 | -0.98(-0.74%) |
Apr 23, 2019 | 134.28 | 135.26 | 133.06 | 133.38 | 520,022 | -0.78(-0.58%) |
Apr 22, 2019 | 133.74 | 134.39 | 133.35 | 134.16 | 354,552 | -0.36(-0.27%) |
Apr 18, 2019 | 133.98 | 134.99 | 133.09 | 134.52 | 355,121 | +0.90(+0.67%) |
Apr 17, 2019 | 133.61 | 134.26 | 133.35 | 133.63 | 236,197 | -0.01(-0.01%) |
Apr 16, 2019 | 131.99 | 133.64 | 131.99 | 133.64 | 206,862 | +1.65(+1.25%) |
Apr 15, 2019 | 131.87 | 133.04 | 131.60 | 131.99 | 191,937 | -0.10(-0.07%) |
Apr 12, 2019 | 132.22 | 132.75 | 131.37 | 132.08 | 201,960 | +1.15(+0.87%) |
Apr 11, 2019 | 129.93 | 131.30 | 129.93 | 130.94 | 287,094 | +1.20(+0.92%) |
Apr 10, 2019 | 128.26 | 130.13 | 127.87 | 129.74 | 299,667 | +1.71(+1.34%) |
Apr 09, 2019 | 129.67 | 129.67 | 127.66 | 128.03 | 280,465 | -1.65(-1.27%) |
Apr 08, 2019 | 129.32 | 130.22 | 128.71 | 129.68 | 367,226 | +0.56(+0.43%) |
Apr 05, 2019 | 128.66 | 129.83 | 128.35 | 129.12 | 356,022 | +0.48(+0.37%) |
Apr 04, 2019 | 127.55 | 128.80 | 127.38 | 128.64 | 271,823 | +1.79(+1.41%) |
Apr 03, 2019 | 128.46 | 128.46 | 126.53 | 126.85 | 792,532 | -0.55(-0.43%) |
Apr 02, 2019 | 128.46 | 128.46 | 126.72 | 127.40 | 379,949 | -1.04(-0.81%) |
Apr 01, 2019 | 127.33 | 128.56 | 126.94 | 128.44 | 272,495 | +2.46(+1.95%) |
Mar 29, 2019 | 125.96 | 126.48 | 125.14 | 125.98 | 383,747 | +0.86(+0.69%) |
Mar 28, 2019 | 124.91 | 125.50 | 124.24 | 125.12 | 182,460 | +0.30(+0.24%) |
Mar 27, 2019 | 125.05 | 125.76 | 124.40 | 124.82 | 212,523 | -0.10(-0.08%) |
Mar 26, 2019 | 125.28 | 125.94 | 124.07 | 124.91 | 183,866 | +0.02(+0.01%) |
Mar 25, 2019 | 125.78 | 126.31 | 124.41 | 124.90 | 344,210 | -0.92(-0.73%) |
Mar 22, 2019 | 127.71 | 128.02 | 125.42 | 125.82 | 388,480 | -2.77(-2.15%) |
Mar 21, 2019 | 126.03 | 128.68 | 125.86 | 128.59 | 235,290 | +1.97(+1.56%) |
Mar 20, 2019 | 128.70 | 129.02 | 126.56 | 126.62 | 308,384 | -2.09(-1.62%) |
Mar 19, 2019 | 130.85 | 130.85 | 128.45 | 128.70 | 232,085 | -1.62(-1.25%) |
Mar 18, 2019 | 129.46 | 130.62 | 129.44 | 130.33 | 315,168 | +1.39(+1.08%) |
Mar 15, 2019 | 128.01 | 129.62 | 128.01 | 128.93 | 516,734 | +0.92(+0.72%) |
Mar 14, 2019 | 126.85 | 128.10 | 126.17 | 128.01 | 344,960 | +1.12(+0.88%) |
Mar 13, 2019 | 127.19 | 127.96 | 126.79 | 126.89 | 354,124 | -0.04(-0.03%) |
Mar 12, 2019 | 127.77 | 128.08 | 126.82 | 126.93 | 361,364 | -0.54(-0.42%) |
Mar 11, 2019 | 127.26 | 127.92 | 126.36 | 127.47 | 321,827 | +0.58(+0.45%) |
Mar 08, 2019 | 126.44 | 127.66 | 126.10 | 126.89 | 262,819 | -0.85(-0.67%) |
Mar 07, 2019 | 127.56 | 128.43 | 126.37 | 127.75 | 583,939 | -0.29(-0.23%) |
Mar 06, 2019 | 128.18 | 130.10 | 127.69 | 128.04 | 404,261 | -0.24(-0.19%) |
Mar 05, 2019 | 128.99 | 129.73 | 128.24 | 128.28 | 404,025 | -0.77(-0.60%) |
Mar 04, 2019 | 129.03 | 130.72 | 128.18 | 129.05 | 746,311 | +0.17(+0.13%) |
Mar 01, 2019 | 129.09 | 129.99 | 127.90 | 128.88 | 317,366 | +0.68(+0.53%) |
Feb 28, 2019 | 127.20 | 128.77 | 126.89 | 128.21 | 442,162 | +0.82(+0.64%) |
Feb 27, 2019 | 126.67 | 127.50 | 126.52 | 127.39 | 243,824 | +0.37(+0.29%) |
Feb 26, 2019 | 127.28 | 128.24 | 126.41 | 127.02 | 220,513 | -0.98(-0.76%) |
Feb 25, 2019 | 128.54 | 128.77 | 127.31 | 127.99 | 256,046 | +0.12(+0.10%) |
Feb 22, 2019 | 127.66 | 127.95 | 126.79 | 127.87 | 275,554 | +0.65(+0.51%) |
Feb 21, 2019 | 127.91 | 128.31 | 126.41 | 127.22 | 277,015 | -0.95(-0.74%) |
Feb 20, 2019 | 126.84 | 128.55 | 126.60 | 128.17 | 313,434 | +1.39(+1.10%) |
Feb 19, 2019 | 127.68 | 127.89 | 126.17 | 126.78 | 737,107 | -1.31(-1.03%) |
Feb 15, 2019 | 126.47 | 128.53 | 126.47 | 128.09 | 366,729 | +2.67(+2.13%) |
Feb 14, 2019 | 126.02 | 126.72 | 125.26 | 125.42 | 357,607 | -1.01(-0.80%) |
Feb 13, 2019 | 128.50 | 128.70 | 125.64 | 126.43 | 528,540 | -1.55(-1.21%) |
Feb 12, 2019 | 126.56 | 128.57 | 126.53 | 127.98 | 439,753 | +2.21(+1.76%) |
Feb 11, 2019 | 126.95 | 126.95 | 124.76 | 125.78 | 281,533 | -0.51(-0.40%) |
Feb 08, 2019 | 126.78 | 127.77 | 124.79 | 126.28 | 300,912 | -1.12(-0.88%) |
Feb 07, 2019 | 126.25 | 127.62 | 125.38 | 127.40 | 519,684 | +0.71(+0.56%) |
Feb 06, 2019 | 127.01 | 127.56 | 125.79 | 126.69 | 476,992 | -0.24(-0.19%) |
Feb 05, 2019 | 126.70 | 127.13 | 125.85 | 126.93 | 320,796 | +0.58(+0.46%) |
Feb 04, 2019 | 127.63 | 128.13 | 125.53 | 126.35 | 585,244 | -1.44(-1.13%) |
Feb 01, 2019 | 127.64 | 127.93 | 125.72 | 127.80 | 429,834 | +0.16(+0.12%) |
Jan 31, 2019 | 125.92 | 128.22 | 125.82 | 127.64 | 710,664 | +1.20(+0.95%) |
Jan 30, 2019 | 125.67 | 127.80 | 125.67 | 126.43 | 766,788 | +0.66(+0.53%) |
Jan 29, 2019 | 128.09 | 130.34 | 125.06 | 125.77 | 721,467 | -6.42(-4.85%) |
Jan 28, 2019 | 130.40 | 132.23 | 130.20 | 132.19 | 393,257 | +1.03(+0.78%) |
Jan 25, 2019 | 131.40 | 132.04 | 130.38 | 131.16 | 320,055 | +0.92(+0.71%) |
Jan 24, 2019 | 130.87 | 131.47 | 129.80 | 130.24 | 418,302 | -0.56(-0.43%) |
Jan 23, 2019 | 130.75 | 131.32 | 129.84 | 130.80 | 372,903 | +0.78(+0.60%) |
Jan 22, 2019 | 131.66 | 132.35 | 129.69 | 130.02 | 425,422 | -1.75(-1.33%) |
Jan 18, 2019 | 132.02 | 132.52 | 131.18 | 131.77 | 357,402 | +0.23(+0.17%) |
Jan 17, 2019 | 130.17 | 132.04 | 130.15 | 131.54 | 363,180 | +0.76(+0.58%) |
Jan 16, 2019 | 130.64 | 130.95 | 129.43 | 130.78 | 299,005 | +0.99(+0.76%) |
Jan 15, 2019 | 128.72 | 129.91 | 128.28 | 129.79 | 305,177 | +1.21(+0.94%) |
Jan 14, 2019 | 126.71 | 129.13 | 126.50 | 128.58 | 310,045 | +1.08(+0.85%) |
Jan 11, 2019 | 127.25 | 127.90 | 125.09 | 127.50 | 292,554 | -0.01(-0.01%) |
Jan 10, 2019 | 126.31 | 127.79 | 125.92 | 127.51 | 288,140 | +1.16(+0.92%) |
Jan 09, 2019 | 126.47 | 127.55 | 125.48 | 126.35 | 356,083 | +0.53(+0.42%) |
Jan 08, 2019 | 126.42 | 126.68 | 123.06 | 125.82 | 469,061 | +0.11(+0.09%) |
Jan 07, 2019 | 124.66 | 126.40 | 123.61 | 125.71 | 460,773 | +0.44(+0.35%) |
Jan 04, 2019 | 123.92 | 125.83 | 123.49 | 125.27 | 357,402 | +3.47(+2.85%) |
Jan 03, 2019 | 123.05 | 123.63 | 121.55 | 121.80 | 258,499 | -1.78(-1.44%) |
Jan 02, 2019 | 121.74 | 123.97 | 120.61 | 123.58 | 334,399 | -0.33(-0.26%) |
Dec 31, 2018 | 122.36 | 123.93 | 121.56 | 123.91 | 316,773 | +2.26(+1.86%) |
Dec 28, 2018 | 121.42 | 123.42 | 121.07 | 121.64 | 341,784 | +0.39(+0.32%) |
Dec 27, 2018 | 117.68 | 121.32 | 117.07 | 121.26 | 367,789 | +0.99(+0.82%) |
Dec 26, 2018 | 115.34 | 120.35 | 114.13 | 120.27 | 347,975 | +5.02(+4.35%) |
Dec 24, 2018 | 119.20 | 119.20 | 114.40 | 115.25 | 183,115 | -4.60(-3.84%) |
Dec 21, 2018 | 119.82 | 122.78 | 119.67 | 119.85 | 944,548 | -0.20(-0.17%) |
Dec 20, 2018 | 121.64 | 122.27 | 118.98 | 120.05 | 777,826 | -2.17(-1.78%) |
Dec 19, 2018 | 122.70 | 125.25 | 121.10 | 122.23 | 686,510 | -0.86(-0.70%) |
Dec 18, 2018 | 121.97 | 124.00 | 121.75 | 123.08 | 503,357 | +2.17(+1.80%) |
Dec 17, 2018 | 123.55 | 125.07 | 120.69 | 120.91 | 499,360 | -3.22(-2.59%) |
Dec 14, 2018 | 122.03 | 124.29 | 122.03 | 124.13 | 503,397 | +1.25(+1.02%) |
Dec 13, 2018 | 124.29 | 124.62 | 122.35 | 122.87 | 370,347 | -1.41(-1.14%) |
Dec 12, 2018 | 125.06 | 125.56 | 123.10 | 124.29 | 342,118 | +1.71(+1.40%) |
Dec 11, 2018 | 123.75 | 124.52 | 121.36 | 122.57 | 642,491 | +0.89(+0.73%) |
Dec 10, 2018 | 123.24 | 123.77 | 119.86 | 121.68 | 424,557 | -1.67(-1.35%) |
Dec 07, 2018 | 126.61 | 128.54 | 122.95 | 123.35 | 537,915 | -3.64(-2.87%) |
Dec 06, 2018 | 125.21 | 127.12 | 123.10 | 126.99 | 757,171 | -0.39(-0.30%) |
Dec 04, 2018 | 132.67 | 132.67 | 126.87 | 127.38 | 470,803 | -5.39(-4.06%) |