Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 148.44 | 149.47 | 148.42 | 149.46 | 5,999 | +0.63(+0.42%) |
Dec 30, 2019 | 149.89 | 149.89 | 148.83 | 148.83 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.24 | 150.24 | 149.81 | 150.00 | 8,356 | -0.32(-0.21%) |
Dec 26, 2019 | 150.41 | 150.99 | 150.18 | 150.32 | 4,786 | -0.65(-0.43%) |
Dec 24, 2019 | 151.21 | 151.21 | 150.22 | 150.97 | 3,856 | +0.23(+0.16%) |
Dec 23, 2019 | 150.57 | 150.94 | 149.83 | 150.74 | 6,648 | +0.97(+0.65%) |
Dec 20, 2019 | 148.52 | 149.87 | 148.52 | 149.77 | 10,928 | +1.68(+1.13%) |
Dec 19, 2019 | 147.13 | 148.34 | 147.13 | 148.09 | 93,535 | +1.37(+0.93%) |
Dec 18, 2019 | 146.54 | 146.72 | 145.99 | 146.72 | 18,556 | +0.28(+0.19%) |
Dec 17, 2019 | 146.55 | 146.65 | 145.70 | 146.44 | 29,878 | +0.63(+0.44%) |
Dec 16, 2019 | 145.54 | 146.32 | 145.54 | 145.80 | 193,651 | +1.29(+0.89%) |
Dec 13, 2019 | 144.68 | 145.26 | 143.83 | 144.51 | 16,446 | +0.06(+0.04%) |
Dec 12, 2019 | 143.41 | 144.72 | 143.41 | 144.46 | 7,266 | +1.40(+0.98%) |
Dec 11, 2019 | 143.63 | 143.78 | 143.06 | 143.06 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.80 | 143.26 | 142.58 | 143.11 | 8,352 | +0.50(+0.35%) |
Dec 09, 2019 | 142.80 | 143.03 | 142.41 | 142.60 | 12,998 | +0.17(+0.12%) |
Dec 06, 2019 | 142.71 | 143.12 | 142.44 | 142.44 | 16,016 | +0.87(+0.61%) |
Dec 05, 2019 | 142.04 | 142.04 | 140.84 | 141.57 | 6,803 | -0.34(-0.24%) |
Dec 04, 2019 | 141.20 | 142.18 | 140.76 | 141.91 | 21,666 | +1.58(+1.13%) |
Dec 03, 2019 | 139.73 | 140.37 | 139.20 | 140.33 | 12,074 | -0.01(-0.01%) |
Dec 02, 2019 | 141.40 | 141.40 | 140.12 | 140.34 | 23,866 | -0.44(-0.31%) |
Nov 29, 2019 | 140.46 | 141.17 | 140.46 | 140.78 | 25,798 | -0.20(-0.14%) |
Nov 27, 2019 | 139.91 | 141.25 | 139.91 | 140.98 | 29,453 | +0.97(+0.69%) |
Nov 26, 2019 | 139.17 | 140.16 | 139.17 | 140.01 | 5,689 | +0.56(+0.40%) |
Nov 25, 2019 | 138.36 | 139.65 | 138.36 | 139.45 | 10,099 | +1.12(+0.81%) |
Nov 22, 2019 | 137.87 | 138.49 | 137.78 | 138.34 | 7,417 | +1.11(+0.81%) |
Nov 21, 2019 | 136.93 | 137.49 | 136.75 | 137.23 | 3,223 | +0.54(+0.39%) |
Nov 20, 2019 | 136.20 | 137.26 | 136.20 | 136.69 | 3,547 | +0.36(+0.27%) |
Nov 19, 2019 | 135.85 | 136.51 | 135.85 | 136.32 | 4,835 | +0.84(+0.62%) |
Nov 18, 2019 | 135.53 | 135.80 | 135.25 | 135.49 | 33,471 | -0.43(-0.32%) |
Nov 15, 2019 | 134.38 | 136.00 | 134.06 | 135.92 | 21,713 | +2.14(+1.60%) |
Nov 14, 2019 | 133.90 | 133.91 | 133.20 | 133.78 | 5,782 | -0.40(-0.30%) |
Nov 13, 2019 | 133.49 | 134.50 | 133.49 | 134.18 | 3,173 | +0.24(+0.18%) |
Nov 12, 2019 | 134.31 | 135.16 | 133.94 | 133.94 | 6,237 | -0.25(-0.19%) |
Nov 11, 2019 | 133.97 | 134.19 | 133.84 | 134.19 | 9,145 | -0.61(-0.45%) |
Nov 08, 2019 | 133.22 | 134.80 | 133.22 | 134.80 | 4,837 | +1.33(+1.00%) |
Nov 07, 2019 | 133.78 | 134.28 | 133.26 | 133.47 | 7,308 | +0.01(+0.01%) |
Nov 06, 2019 | 134.09 | 134.09 | 133.34 | 133.46 | 5,035 | -0.67(-0.50%) |
Nov 05, 2019 | 135.38 | 135.38 | 134.12 | 134.13 | 7,053 | -1.29(-0.95%) |
Nov 04, 2019 | 136.76 | 136.76 | 135.42 | 135.42 | 4,766 | -0.65(-0.47%) |
Nov 01, 2019 | 136.31 | 136.84 | 136.04 | 136.07 | 4,407 | +0.26(+0.19%) |
Oct 31, 2019 | 135.64 | 135.85 | 135.25 | 135.80 | 19,252 | -0.15(-0.11%) |
Oct 30, 2019 | 135.50 | 136.00 | 134.93 | 135.95 | 8,894 | -0.07(-0.05%) |
Oct 29, 2019 | 133.94 | 136.03 | 133.70 | 136.03 | 10,033 | +2.78(+2.08%) |
Oct 28, 2019 | 133.38 | 133.45 | 132.50 | 133.25 | 5,916 | +1.08(+0.81%) |
Oct 25, 2019 | 130.78 | 132.47 | 130.78 | 132.17 | 2,364 | +0.96(+0.73%) |
Oct 24, 2019 | 132.24 | 132.44 | 130.99 | 131.21 | 2,726 | -0.73(-0.55%) |
Oct 23, 2019 | 131.07 | 131.94 | 130.77 | 131.94 | 12,010 | +0.93(+0.71%) |
Oct 22, 2019 | 131.70 | 131.76 | 131.00 | 131.01 | 7,648 | -0.80(-0.61%) |
Oct 21, 2019 | 131.60 | 132.47 | 131.32 | 131.81 | 6,169 | +0.13(+0.10%) |
Oct 18, 2019 | 132.69 | 132.84 | 131.67 | 131.68 | 11,394 | -1.95(-1.46%) |
Oct 17, 2019 | 133.80 | 134.06 | 133.63 | 133.63 | 3,311 | +0.62(+0.47%) |
Oct 16, 2019 | 132.84 | 133.87 | 132.84 | 133.01 | 15,295 | +0.51(+0.38%) |
Oct 15, 2019 | 131.27 | 132.93 | 131.27 | 132.50 | 207,975 | +2.46(+1.89%) |
Oct 14, 2019 | 129.98 | 130.58 | 129.98 | 130.04 | 4,889 | -0.31(-0.24%) |
Oct 11, 2019 | 129.77 | 131.22 | 129.77 | 130.35 | 20,531 | +1.92(+1.49%) |
Oct 10, 2019 | 128.13 | 128.88 | 128.13 | 128.44 | 6,762 | +0.00(+0.00%) |
Oct 09, 2019 | 128.13 | 128.74 | 128.13 | 128.44 | 8,175 | -0.22(-0.17%) |
Oct 08, 2019 | 129.43 | 129.85 | 128.64 | 128.65 | 4,824 | -1.96(-1.50%) |
Oct 07, 2019 | 130.31 | 131.22 | 130.31 | 130.61 | 18,329 | -0.41(-0.32%) |
Oct 04, 2019 | 129.26 | 131.02 | 129.26 | 131.02 | 4,622 | +1.88(+1.46%) |
Oct 03, 2019 | 127.57 | 129.14 | 127.57 | 129.14 | 2,810 | +1.37(+1.07%) |
Oct 02, 2019 | 127.88 | 127.99 | 127.13 | 127.78 | 37,333 | -1.53(-1.19%) |
Oct 01, 2019 | 130.47 | 131.06 | 128.90 | 129.31 | 123,352 | -0.79(-0.61%) |
Sep 30, 2019 | 129.73 | 130.71 | 129.73 | 130.10 | 5,072 | +0.70(+0.54%) |
Sep 27, 2019 | 130.45 | 130.68 | 129.41 | 129.41 | 114,480 | -0.85(-0.65%) |
Sep 26, 2019 | 131.41 | 131.41 | 129.72 | 130.26 | 213,060 | -1.09(-0.83%) |
Sep 25, 2019 | 131.55 | 132.04 | 131.20 | 131.35 | 46,996 | -0.45(-0.34%) |
Sep 24, 2019 | 133.32 | 133.32 | 131.67 | 131.80 | 6,740 | -1.33(-1.00%) |
Sep 23, 2019 | 133.27 | 133.63 | 133.01 | 133.13 | 6,811 | -0.69(-0.52%) |
Sep 20, 2019 | 133.89 | 133.89 | 133.59 | 133.82 | 2,267 | +1.39(+1.05%) |
Sep 19, 2019 | 132.39 | 133.52 | 132.36 | 132.44 | 6,623 | -0.08(-0.06%) |
Sep 18, 2019 | 132.73 | 132.73 | 131.85 | 132.52 | 3,584 | -0.28(-0.21%) |
Sep 17, 2019 | 132.63 | 132.91 | 132.52 | 132.79 | 3,973 | -0.24(-0.18%) |
Sep 16, 2019 | 132.21 | 133.39 | 132.13 | 133.03 | 4,256 | -0.15(-0.11%) |
Sep 13, 2019 | 134.01 | 134.75 | 133.00 | 133.18 | 129,883 | -0.70(-0.53%) |
Sep 12, 2019 | 134.47 | 134.47 | 133.29 | 133.88 | 74,025 | -0.26(-0.19%) |
Sep 11, 2019 | 132.83 | 134.19 | 132.83 | 134.14 | 15,162 | +1.77(+1.34%) |
Sep 10, 2019 | 129.62 | 132.37 | 129.57 | 132.37 | 33,221 | +1.97(+1.51%) |
Sep 09, 2019 | 131.16 | 131.16 | 129.56 | 130.40 | 3,751 | -0.49(-0.37%) |
Sep 06, 2019 | 130.44 | 131.20 | 130.39 | 130.89 | 6,585 | +0.52(+0.40%) |
Sep 05, 2019 | 130.28 | 130.49 | 129.68 | 130.37 | 117,036 | +1.16(+0.90%) |
Sep 04, 2019 | 129.81 | 129.81 | 128.85 | 129.21 | 4,487 | +0.06(+0.05%) |
Sep 03, 2019 | 128.42 | 129.55 | 128.42 | 129.15 | 8,006 | +0.18(+0.14%) |
Aug 30, 2019 | 129.78 | 129.85 | 128.74 | 128.97 | 7,989 | -0.18(-0.14%) |
Aug 29, 2019 | 129.31 | 129.31 | 128.70 | 129.15 | 4,731 | +0.93(+0.72%) |
Aug 28, 2019 | 127.01 | 128.34 | 127.01 | 128.22 | 11,490 | +0.76(+0.60%) |
Aug 27, 2019 | 129.55 | 129.88 | 127.47 | 127.47 | 25,291 | -1.09(-0.85%) |
Aug 26, 2019 | 128.32 | 128.56 | 127.87 | 128.56 | 3,531 | +1.35(+1.06%) |
Aug 23, 2019 | 130.30 | 130.30 | 126.73 | 127.21 | 4,210 | -3.12(-2.39%) |
Aug 22, 2019 | 131.06 | 131.14 | 129.84 | 130.33 | 10,071 | -0.28(-0.21%) |
Aug 21, 2019 | 131.10 | 131.10 | 130.32 | 130.60 | 8,328 | +0.66(+0.51%) |
Aug 20, 2019 | 130.99 | 131.13 | 129.95 | 129.95 | 4,598 | -1.47(-1.12%) |
Aug 19, 2019 | 130.68 | 131.81 | 130.53 | 131.42 | 23,001 | +1.70(+1.31%) |
Aug 16, 2019 | 128.90 | 129.78 | 128.90 | 129.72 | 7,233 | +1.61(+1.26%) |
Aug 15, 2019 | 128.90 | 128.90 | 127.67 | 128.10 | 5,586 | +0.01(+0.01%) |
Aug 14, 2019 | 130.81 | 130.81 | 128.09 | 128.09 | 22,438 | -3.75(-2.84%) |
Aug 13, 2019 | 131.25 | 132.62 | 131.25 | 131.85 | 9,599 | +1.01(+0.77%) |
Aug 12, 2019 | 132.15 | 132.15 | 130.64 | 130.84 | 5,216 | -1.74(-1.31%) |
Aug 09, 2019 | 132.82 | 133.02 | 132.14 | 132.58 | 6,478 | -0.24(-0.18%) |
Aug 08, 2019 | 132.00 | 132.82 | 131.51 | 132.82 | 8,761 | +1.57(+1.19%) |
Aug 07, 2019 | 130.72 | 131.67 | 130.67 | 131.25 | 4,532 | -0.25(-0.19%) |
Aug 06, 2019 | 131.35 | 131.50 | 130.31 | 131.50 | 3,535 | +1.09(+0.84%) |
Aug 05, 2019 | 132.21 | 132.21 | 129.32 | 130.41 | 8,064 | -2.75(-2.07%) |
Aug 02, 2019 | 133.54 | 133.54 | 132.72 | 133.16 | 2,807 | -0.44(-0.33%) |
Aug 01, 2019 | 133.84 | 134.78 | 133.15 | 133.61 | 9,376 | -0.20(-0.15%) |
Jul 31, 2019 | 135.29 | 135.41 | 133.39 | 133.81 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.69 | 134.90 | 134.50 | 134.90 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.15 | 136.50 | 135.96 | 136.18 | 6,387 | +0.11(+0.08%) |
Jul 26, 2019 | 135.23 | 136.15 | 135.23 | 136.06 | 65,859 | +1.06(+0.79%) |
Jul 25, 2019 | 135.45 | 135.99 | 135.00 | 135.00 | 5,874 | -0.57(-0.42%) |
Jul 24, 2019 | 134.78 | 135.57 | 134.54 | 135.57 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.52 | 135.13 | 134.52 | 134.99 | 13,976 | +0.61(+0.45%) |
Jul 22, 2019 | 134.97 | 134.97 | 133.99 | 134.38 | 4,862 | -0.50(-0.37%) |
Jul 19, 2019 | 136.03 | 136.03 | 134.88 | 134.88 | 4,210 | -1.07(-0.79%) |
Jul 18, 2019 | 135.38 | 135.96 | 135.38 | 135.94 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.25 | 136.25 | 135.34 | 135.34 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.96 | 136.27 | 135.82 | 135.91 | 53,161 | -0.63(-0.46%) |
Jul 15, 2019 | 136.02 | 136.62 | 135.72 | 136.54 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.57 | 136.99 | 135.21 | 136.14 | 66,939 | -2.06(-1.49%) |
Jul 11, 2019 | 139.84 | 139.84 | 137.18 | 138.21 | 186,707 | -2.10(-1.50%) |
Jul 10, 2019 | 140.07 | 140.46 | 139.41 | 140.31 | 7,218 | +0.04(+0.03%) |
Jul 09, 2019 | 138.94 | 140.49 | 138.94 | 140.28 | 8,668 | +1.00(+0.72%) |
Jul 08, 2019 | 140.08 | 140.08 | 138.59 | 139.27 | 8,587 | -1.42(-1.01%) |
Jul 05, 2019 | 142.28 | 142.36 | 140.69 | 140.69 | 4,750 | -1.85(-1.30%) |
Jul 03, 2019 | 142.15 | 142.54 | 141.48 | 142.54 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.77 | 141.25 | 140.63 | 141.24 | 4,599 | +0.38(+0.27%) |
Jul 01, 2019 | 140.59 | 140.98 | 140.35 | 140.86 | 6,077 | +1.16(+0.83%) |
Jun 28, 2019 | 139.38 | 139.78 | 139.09 | 139.69 | 5,290 | +0.24(+0.17%) |
Jun 27, 2019 | 138.63 | 139.56 | 138.63 | 139.45 | 18,530 | +1.30(+0.94%) |
Jun 26, 2019 | 138.26 | 139.03 | 138.00 | 138.15 | 6,095 | -1.57(-1.13%) |
Jun 25, 2019 | 138.80 | 140.67 | 138.80 | 139.73 | 12,615 | +2.58(+1.88%) |
Jun 24, 2019 | 137.32 | 137.32 | 136.83 | 137.15 | 4,368 | -0.71(-0.51%) |
Jun 21, 2019 | 137.86 | 138.31 | 136.53 | 137.86 | 9,069 | +0.00(+0.00%) |
Jun 20, 2019 | 138.18 | 138.93 | 137.58 | 137.85 | 9,079 | +0.60(+0.44%) |
Jun 19, 2019 | 136.32 | 137.36 | 136.32 | 137.25 | 17,764 | +1.24(+0.91%) |
Jun 18, 2019 | 134.82 | 136.26 | 134.82 | 136.02 | 5,024 | +1.55(+1.15%) |
Jun 17, 2019 | 133.50 | 134.61 | 133.50 | 134.47 | 6,413 | +0.68(+0.51%) |
Jun 14, 2019 | 134.19 | 134.80 | 133.79 | 133.79 | 6,718 | -1.01(-0.75%) |
Jun 13, 2019 | 135.39 | 135.39 | 134.21 | 134.80 | 16,295 | -0.41(-0.30%) |
Jun 12, 2019 | 134.58 | 135.37 | 134.36 | 135.21 | 10,427 | +1.12(+0.83%) |
Jun 11, 2019 | 135.28 | 135.33 | 133.92 | 134.09 | 4,554 | -0.86(-0.64%) |
Jun 10, 2019 | 135.62 | 135.62 | 134.84 | 134.95 | 8,816 | -0.39(-0.29%) |
Jun 07, 2019 | 134.63 | 135.67 | 134.63 | 135.34 | 21,131 | +1.35(+1.00%) |
Jun 06, 2019 | 134.30 | 134.65 | 133.93 | 133.99 | 21,773 | -0.16(-0.12%) |
Jun 05, 2019 | 134.92 | 134.92 | 133.91 | 134.15 | 2,628 | +0.03(+0.02%) |
Jun 04, 2019 | 132.31 | 134.12 | 132.31 | 134.12 | 5,071 | +2.69(+2.05%) |
Jun 03, 2019 | 130.74 | 131.86 | 130.74 | 131.43 | 2,637 | +1.20(+0.92%) |
May 31, 2019 | 130.22 | 131.00 | 129.75 | 130.23 | 3,359 | -1.09(-0.83%) |
May 30, 2019 | 131.93 | 131.94 | 130.92 | 131.33 | 4,628 | -0.71(-0.54%) |
May 29, 2019 | 132.43 | 132.43 | 130.50 | 132.04 | 20,079 | -1.92(-1.43%) |
May 28, 2019 | 135.92 | 136.16 | 133.80 | 133.96 | 4,661 | -1.85(-1.36%) |
May 24, 2019 | 136.82 | 136.82 | 135.63 | 135.81 | 2,600 | +0.24(+0.17%) |
May 23, 2019 | 135.73 | 135.73 | 134.84 | 135.58 | 3,235 | -1.02(-0.74%) |
May 22, 2019 | 136.13 | 136.73 | 135.29 | 136.59 | 4,709 | +0.33(+0.24%) |
May 21, 2019 | 135.96 | 136.43 | 135.77 | 136.27 | 6,235 | +0.63(+0.46%) |
May 20, 2019 | 135.90 | 135.90 | 135.18 | 135.64 | 2,932 | -0.66(-0.48%) |
May 17, 2019 | 135.85 | 137.32 | 135.84 | 136.30 | 6,176 | -0.52(-0.38%) |
May 16, 2019 | 137.04 | 137.81 | 136.64 | 136.81 | 6,351 | +1.30(+0.96%) |
May 15, 2019 | 134.25 | 135.74 | 133.70 | 135.51 | 19,639 | +0.62(+0.46%) |
May 14, 2019 | 135.21 | 135.56 | 134.70 | 134.89 | 9,217 | +0.57(+0.42%) |
May 13, 2019 | 135.25 | 135.72 | 133.81 | 134.33 | 5,136 | -3.38(-2.46%) |
May 10, 2019 | 136.18 | 137.95 | 135.62 | 137.71 | 7,152 | -0.22(-0.16%) |
May 09, 2019 | 136.50 | 138.04 | 136.34 | 137.93 | 3,996 | +0.44(+0.32%) |
May 08, 2019 | 136.20 | 137.81 | 136.20 | 137.49 | 5,320 | +1.22(+0.89%) |
May 07, 2019 | 139.51 | 139.51 | 135.55 | 136.27 | 6,272 | -4.83(-3.42%) |
May 06, 2019 | 138.21 | 141.34 | 138.21 | 141.10 | 5,824 | +0.81(+0.57%) |
May 03, 2019 | 139.11 | 140.29 | 139.09 | 140.29 | 5,309 | +1.74(+1.25%) |
May 02, 2019 | 137.77 | 138.56 | 137.19 | 138.56 | 7,151 | +0.53(+0.38%) |
May 01, 2019 | 137.01 | 138.99 | 136.93 | 138.03 | 11,325 | +0.17(+0.12%) |
Apr 30, 2019 | 137.81 | 137.99 | 136.99 | 137.86 | 9,625 | -0.08(-0.06%) |
Apr 29, 2019 | 137.78 | 138.42 | 137.77 | 137.94 | 11,649 | +0.15(+0.11%) |
Apr 26, 2019 | 136.45 | 137.82 | 136.45 | 137.78 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.47 | 136.67 | 134.93 | 136.67 | 6,303 | +1.00(+0.74%) |
Apr 24, 2019 | 136.34 | 136.34 | 135.32 | 135.67 | 6,345 | -0.44(-0.33%) |
Apr 23, 2019 | 133.95 | 136.47 | 133.95 | 136.11 | 7,115 | +2.06(+1.54%) |
Apr 22, 2019 | 133.55 | 134.73 | 133.29 | 134.05 | 11,499 | -0.17(-0.13%) |
Apr 18, 2019 | 134.74 | 135.12 | 132.07 | 134.22 | 26,766 | -0.57(-0.42%) |
Apr 17, 2019 | 138.16 | 138.16 | 133.91 | 134.79 | 10,423 | -2.89(-2.10%) |
Apr 16, 2019 | 139.61 | 140.10 | 137.61 | 137.67 | 32,627 | -1.34(-0.96%) |
Apr 15, 2019 | 138.51 | 139.01 | 138.36 | 139.01 | 6,708 | +0.57(+0.41%) |
Apr 12, 2019 | 139.67 | 139.67 | 138.19 | 138.44 | 12,353 | -0.97(-0.70%) |
Apr 11, 2019 | 140.92 | 141.50 | 138.98 | 139.41 | 24,157 | -1.23(-0.88%) |
Apr 10, 2019 | 140.98 | 141.11 | 140.59 | 140.64 | 3,249 | -0.07(-0.05%) |
Apr 09, 2019 | 141.69 | 141.69 | 140.69 | 140.71 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.71 | 142.78 | 142.41 | 142.71 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.48 | 143.17 | 142.48 | 142.59 | 4,659 | +0.81(+0.57%) |
Apr 04, 2019 | 141.65 | 141.96 | 141.04 | 141.78 | 8,629 | +0.01(+0.00%) |
Apr 03, 2019 | 142.29 | 142.38 | 141.23 | 141.77 | 11,998 | -0.18(-0.13%) |
Apr 02, 2019 | 142.41 | 142.52 | 141.95 | 141.95 | 10,546 | -0.43(-0.30%) |
Apr 01, 2019 | 143.13 | 143.13 | 142.39 | 142.39 | 3,910 | +0.29(+0.21%) |
Mar 29, 2019 | 141.23 | 142.11 | 141.23 | 142.09 | 8,777 | +0.85(+0.60%) |
Mar 28, 2019 | 141.15 | 141.54 | 140.60 | 141.24 | 26,115 | +0.64(+0.46%) |
Mar 27, 2019 | 141.46 | 141.97 | 139.92 | 140.60 | 15,008 | -0.75(-0.53%) |
Mar 26, 2019 | 141.02 | 142.24 | 141.02 | 141.35 | 6,681 | +1.25(+0.90%) |
Mar 25, 2019 | 140.50 | 140.73 | 139.74 | 140.10 | 10,546 | -0.61(-0.43%) |
Mar 22, 2019 | 142.47 | 142.47 | 140.71 | 140.71 | 9,753 | -2.53(-1.77%) |
Mar 21, 2019 | 141.60 | 143.85 | 141.60 | 143.24 | 6,432 | +0.99(+0.69%) |
Mar 20, 2019 | 142.50 | 143.10 | 141.54 | 142.25 | 7,054 | -0.55(-0.38%) |
Mar 19, 2019 | 141.77 | 143.16 | 141.77 | 142.80 | 15,014 | +1.27(+0.90%) |
Mar 18, 2019 | 141.55 | 142.00 | 141.15 | 141.53 | 12,641 | +0.74(+0.52%) |
Mar 15, 2019 | 140.76 | 141.08 | 140.00 | 140.80 | 15,878 | +0.20(+0.14%) |
Mar 14, 2019 | 141.49 | 141.56 | 140.54 | 140.60 | 12,183 | -1.13(-0.79%) |
Mar 13, 2019 | 141.16 | 142.07 | 140.96 | 141.72 | 12,439 | +1.15(+0.82%) |
Mar 12, 2019 | 140.14 | 141.33 | 140.14 | 140.58 | 2,939 | +0.94(+0.68%) |
Mar 11, 2019 | 138.64 | 139.71 | 138.42 | 139.63 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.43 | 138.64 | 137.28 | 138.64 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.88 | 139.89 | 138.55 | 139.21 | 5,186 | -0.67(-0.48%) |
Mar 06, 2019 | 143.39 | 143.44 | 139.67 | 139.87 | 8,913 | -3.56(-2.48%) |
Mar 05, 2019 | 143.68 | 144.28 | 143.16 | 143.44 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.22 | 145.79 | 142.35 | 143.68 | 6,086 | -0.94(-0.65%) |
Mar 01, 2019 | 142.84 | 144.73 | 142.81 | 144.62 | 5,981 | +2.41(+1.69%) |
Feb 28, 2019 | 140.68 | 142.96 | 140.68 | 142.21 | 7,144 | +1.94(+1.38%) |
Feb 27, 2019 | 139.43 | 141.13 | 139.43 | 140.27 | 12,373 | +0.44(+0.31%) |
Feb 26, 2019 | 139.57 | 140.56 | 139.57 | 139.83 | 6,040 | +0.03(+0.02%) |
Feb 25, 2019 | 140.05 | 140.77 | 139.80 | 139.80 | 5,964 | +0.14(+0.10%) |
Feb 22, 2019 | 137.53 | 139.66 | 137.53 | 139.66 | 7,939 | +2.30(+1.68%) |
Feb 21, 2019 | 138.53 | 138.53 | 136.92 | 137.35 | 6,972 | -1.27(-0.91%) |
Feb 20, 2019 | 139.58 | 139.58 | 137.93 | 138.62 | 5,392 | -1.00(-0.72%) |
Feb 19, 2019 | 139.32 | 140.44 | 139.32 | 139.62 | 6,911 | -0.36(-0.26%) |
Feb 15, 2019 | 139.12 | 139.98 | 138.81 | 139.98 | 4,894 | +1.93(+1.40%) |
Feb 14, 2019 | 136.29 | 138.48 | 136.29 | 138.05 | 11,512 | +1.22(+0.89%) |
Feb 13, 2019 | 136.87 | 137.23 | 136.41 | 136.83 | 10,672 | +0.46(+0.34%) |
Feb 12, 2019 | 134.70 | 136.51 | 134.70 | 136.37 | 6,732 | +2.21(+1.65%) |
Feb 11, 2019 | 134.66 | 134.75 | 133.46 | 134.16 | 14,914 | -0.36(-0.27%) |
Feb 08, 2019 | 133.08 | 134.64 | 133.08 | 134.52 | 70,365 | +0.82(+0.61%) |
Feb 07, 2019 | 135.12 | 135.17 | 133.14 | 133.70 | 6,952 | -2.31(-1.70%) |
Feb 06, 2019 | 135.96 | 136.53 | 134.91 | 136.01 | 10,207 | -0.48(-0.35%) |
Feb 05, 2019 | 136.51 | 138.05 | 136.41 | 136.49 | 5,403 | +0.48(+0.35%) |
Feb 04, 2019 | 135.53 | 136.01 | 135.03 | 136.01 | 9,536 | +0.03(+0.02%) |
Feb 01, 2019 | 135.37 | 136.31 | 135.12 | 135.98 | 32,518 | +0.52(+0.38%) |
Jan 31, 2019 | 133.15 | 135.75 | 133.15 | 135.47 | 20,908 | +1.92(+1.44%) |
Jan 30, 2019 | 131.96 | 133.55 | 131.84 | 133.55 | 7,195 | +1.74(+1.32%) |
Jan 29, 2019 | 131.48 | 132.03 | 130.94 | 131.81 | 39,416 | +0.31(+0.24%) |
Jan 28, 2019 | 132.27 | 132.99 | 131.18 | 131.50 | 34,811 | -1.66(-1.24%) |
Jan 25, 2019 | 132.75 | 133.33 | 132.75 | 133.15 | 10,114 | +1.09(+0.83%) |
Jan 24, 2019 | 133.34 | 133.34 | 131.64 | 132.06 | 6,086 | -1.90(-1.42%) |
Jan 23, 2019 | 134.35 | 134.94 | 133.18 | 133.96 | 5,614 | -0.19(-0.14%) |
Jan 22, 2019 | 134.63 | 134.71 | 133.48 | 134.15 | 10,105 | -1.45(-1.07%) |
Jan 18, 2019 | 135.37 | 135.63 | 134.78 | 135.61 | 5,872 | +0.62(+0.46%) |
Jan 17, 2019 | 134.16 | 135.62 | 134.16 | 134.98 | 5,110 | +0.99(+0.74%) |
Jan 16, 2019 | 135.32 | 135.83 | 133.99 | 133.99 | 5,614 | -0.71(-0.53%) |
Jan 15, 2019 | 133.11 | 134.82 | 133.11 | 134.71 | 17,997 | +1.74(+1.31%) |
Jan 14, 2019 | 133.48 | 133.48 | 132.97 | 132.97 | 2,955 | -1.60(-1.19%) |
Jan 11, 2019 | 133.49 | 134.57 | 133.16 | 134.57 | 16,748 | +0.72(+0.54%) |
Jan 10, 2019 | 133.33 | 133.85 | 132.08 | 133.85 | 3,612 | +0.47(+0.35%) |
Jan 09, 2019 | 134.61 | 134.61 | 133.18 | 133.38 | 20,550 | -0.78(-0.58%) |
Jan 08, 2019 | 134.47 | 134.47 | 132.41 | 134.15 | 9,201 | +1.10(+0.83%) |
Jan 07, 2019 | 131.06 | 133.97 | 131.06 | 133.05 | 13,941 | +2.13(+1.63%) |
Jan 04, 2019 | 128.31 | 130.92 | 127.77 | 130.92 | 31,865 | +4.94(+3.92%) |
Jan 03, 2019 | 129.23 | 129.23 | 125.90 | 125.98 | 13,652 | -3.74(-2.88%) |