Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.60 | 151.45 | 139.39 | 147.77 | 1,037,100 | +2.79(+1.92%) |
Feb 27, 2020 | 140.20 | 146.47 | 136.97 | 144.98 | 627,622 | +1.23(+0.86%) |
Feb 26, 2020 | 147.74 | 148.95 | 143.69 | 143.75 | 329,298 | -2.70(-1.84%) |
Feb 25, 2020 | 154.51 | 154.99 | 145.65 | 146.45 | 308,935 | -7.85(-5.09%) |
Feb 24, 2020 | 156.49 | 157.11 | 151.37 | 154.30 | 389,447 | -6.90(-4.28%) |
Feb 21, 2020 | 165.34 | 165.34 | 161.07 | 161.20 | 192,700 | -4.65(-2.80%) |
Feb 20, 2020 | 165.52 | 167.44 | 165.00 | 165.85 | 198,976 | -0.06(-0.04%) |
Feb 19, 2020 | 170.00 | 170.48 | 165.52 | 165.91 | 300,079 | -4.13(-2.43%) |
Feb 18, 2020 | 170.88 | 171.35 | 169.18 | 170.04 | 289,938 | -1.30(-0.76%) |
Feb 14, 2020 | 169.74 | 171.62 | 168.47 | 171.34 | 300,800 | +1.23(+0.72%) |
Feb 13, 2020 | 170.00 | 170.75 | 167.43 | 170.11 | 292,042 | -0.19(-0.11%) |
Feb 12, 2020 | 167.33 | 170.49 | 162.54 | 170.30 | 526,116 | +5.13(+3.11%) |
Feb 11, 2020 | 177.50 | 177.50 | 160.38 | 165.17 | 514,758 | -7.33(-4.25%) |
Feb 10, 2020 | 172.42 | 173.17 | 171.40 | 172.50 | 207,294 | -0.23(-0.13%) |
Feb 07, 2020 | 172.12 | 173.00 | 170.71 | 172.73 | 163,000 | -0.28(-0.16%) |
Feb 06, 2020 | 177.85 | 178.55 | 172.97 | 173.01 | 252,205 | -4.15(-2.34%) |
Feb 05, 2020 | 176.70 | 178.23 | 176.05 | 177.16 | 239,329 | +2.06(+1.18%) |
Feb 04, 2020 | 175.24 | 177.22 | 174.25 | 175.10 | 212,172 | +1.64(+0.95%) |
Feb 03, 2020 | 170.80 | 174.73 | 170.10 | 173.46 | 414,760 | +3.64(+2.14%) |
Jan 31, 2020 | 170.72 | 170.72 | 168.02 | 169.82 | 260,000 | -1.71(-1.00%) |
Jan 30, 2020 | 169.28 | 171.78 | 169.23 | 171.53 | 261,025 | +0.66(+0.39%) |
Jan 29, 2020 | 171.67 | 172.00 | 170.38 | 170.87 | 177,480 | -0.23(-0.13%) |
Jan 28, 2020 | 169.28 | 171.49 | 168.83 | 171.10 | 186,971 | +2.64(+1.57%) |
Jan 27, 2020 | 166.09 | 169.19 | 165.56 | 168.46 | 301,060 | -1.00(-0.59%) |
Jan 24, 2020 | 169.66 | 170.16 | 168.35 | 169.46 | 192,800 | -0.46(-0.27%) |
Jan 23, 2020 | 169.00 | 170.54 | 168.00 | 169.92 | 268,981 | +0.61(+0.36%) |
Jan 22, 2020 | 171.23 | 171.76 | 169.22 | 169.31 | 202,896 | -1.09(-0.64%) |
Jan 21, 2020 | 171.19 | 172.01 | 170.30 | 170.40 | 204,613 | -1.54(-0.90%) |
Jan 17, 2020 | 171.85 | 172.47 | 170.90 | 171.94 | 194,800 | +0.86(+0.50%) |
Jan 16, 2020 | 172.28 | 173.09 | 170.67 | 171.08 | 398,443 | -0.13(-0.08%) |
Jan 15, 2020 | 168.21 | 171.71 | 168.21 | 171.21 | 380,482 | +2.57(+1.52%) |
Jan 14, 2020 | 171.01 | 171.01 | 168.14 | 168.64 | 238,958 | -2.63(-1.54%) |
Jan 13, 2020 | 170.20 | 171.53 | 169.48 | 171.27 | 196,507 | +0.73(+0.43%) |
Jan 10, 2020 | 172.17 | 172.17 | 170.13 | 170.54 | 199,300 | -1.51(-0.88%) |
Jan 09, 2020 | 171.45 | 172.83 | 170.22 | 172.05 | 174,536 | +1.63(+0.96%) |
Jan 08, 2020 | 172.80 | 173.29 | 169.99 | 170.42 | 263,776 | -2.29(-1.33%) |
Jan 07, 2020 | 173.28 | 174.04 | 172.41 | 172.71 | 221,155 | -1.03(-0.59%) |
Jan 06, 2020 | 172.36 | 174.52 | 172.36 | 173.74 | 207,727 | -0.10(-0.06%) |
Jan 03, 2020 | 172.68 | 174.42 | 171.22 | 173.84 | 191,000 | -1.48(-0.84%) |
Jan 02, 2020 | 175.21 | 175.45 | 172.91 | 175.32 | 205,386 | +1.23(+0.71%) |
Dec 31, 2019 | 174.02 | 175.99 | 173.33 | 174.09 | 226,500 | +0.07(+0.04%) |
Dec 30, 2019 | 173.18 | 174.48 | 172.15 | 174.02 | 134,433 | +0.77(+0.44%) |
Dec 27, 2019 | 173.91 | 174.00 | 172.40 | 173.25 | 135,000 | -0.05(-0.03%) |
Dec 26, 2019 | 172.01 | 173.48 | 171.26 | 173.30 | 154,577 | +1.64(+0.96%) |
Dec 24, 2019 | 171.82 | 172.70 | 170.70 | 171.66 | 81,400 | -0.16(-0.09%) |
Dec 23, 2019 | 172.84 | 172.97 | 171.04 | 171.82 | 151,825 | -0.69(-0.40%) |
Dec 20, 2019 | 171.19 | 173.61 | 170.72 | 172.51 | 714,400 | +1.89(+1.11%) |
Dec 19, 2019 | 171.35 | 172.40 | 170.24 | 170.62 | 303,859 | -1.06(-0.62%) |
Dec 18, 2019 | 169.73 | 172.31 | 169.07 | 171.68 | 227,978 | +2.02(+1.19%) |
Dec 17, 2019 | 171.68 | 171.68 | 169.09 | 169.66 | 319,790 | -1.56(-0.91%) |
Dec 16, 2019 | 170.96 | 171.93 | 170.51 | 171.22 | 243,036 | +1.12(+0.66%) |
Dec 13, 2019 | 170.64 | 171.51 | 169.32 | 170.10 | 204,500 | -1.17(-0.68%) |
Dec 12, 2019 | 168.99 | 171.37 | 167.06 | 171.27 | 230,266 | +2.68(+1.59%) |
Dec 11, 2019 | 169.70 | 170.80 | 168.26 | 168.59 | 169,325 | -0.15(-0.09%) |
Dec 10, 2019 | 168.43 | 169.18 | 167.81 | 168.74 | 311,956 | -0.24(-0.14%) |
Dec 09, 2019 | 169.47 | 170.03 | 168.39 | 168.98 | 226,885 | -0.67(-0.39%) |
Dec 06, 2019 | 170.00 | 171.23 | 169.41 | 169.65 | 251,800 | +1.15(+0.68%) |
Dec 05, 2019 | 168.68 | 169.37 | 167.42 | 168.50 | 312,349 | +0.22(+0.13%) |
Dec 04, 2019 | 165.74 | 168.53 | 165.74 | 168.28 | 334,452 | +2.55(+1.54%) |
Dec 03, 2019 | 164.44 | 166.02 | 163.79 | 165.73 | 365,018 | -0.23(-0.14%) |
Dec 02, 2019 | 167.32 | 167.32 | 164.64 | 165.96 | 356,357 | -0.37(-0.22%) |
Nov 29, 2019 | 167.68 | 169.08 | 166.21 | 166.33 | 134,000 | -1.75(-1.04%) |
Nov 27, 2019 | 170.00 | 170.16 | 166.71 | 168.08 | 297,100 | -1.79(-1.06%) |
Nov 26, 2019 | 168.35 | 170.00 | 168.13 | 169.88 | 553,022 | +1.82(+1.09%) |
Nov 25, 2019 | 166.00 | 168.61 | 165.88 | 168.05 | 347,185 | +1.95(+1.17%) |
Nov 22, 2019 | 165.61 | 166.81 | 164.25 | 166.10 | 269,000 | +0.90(+0.54%) |
Nov 21, 2019 | 165.21 | 165.90 | 163.28 | 165.20 | 337,583 | +0.25(+0.15%) |
Nov 20, 2019 | 163.03 | 166.07 | 162.69 | 164.95 | 409,797 | +1.50(+0.92%) |
Nov 19, 2019 | 165.08 | 165.24 | 162.71 | 163.45 | 345,961 | -1.63(-0.99%) |
Nov 18, 2019 | 163.60 | 165.77 | 163.12 | 165.08 | 307,285 | +1.29(+0.79%) |
Nov 15, 2019 | 162.26 | 164.96 | 162.26 | 163.79 | 303,500 | +1.85(+1.14%) |
Nov 14, 2019 | 161.48 | 162.36 | 160.06 | 161.94 | 220,013 | +0.61(+0.38%) |
Nov 13, 2019 | 158.03 | 161.83 | 157.65 | 161.33 | 264,733 | +1.90(+1.19%) |
Nov 12, 2019 | 161.25 | 162.79 | 158.75 | 159.44 | 376,827 | -2.37(-1.47%) |
Nov 11, 2019 | 159.15 | 162.06 | 158.94 | 161.81 | 134,808 | +0.60(+0.37%) |
Nov 08, 2019 | 160.32 | 162.35 | 159.27 | 161.21 | 332,383 | -0.24(-0.15%) |
Nov 07, 2019 | 158.30 | 162.41 | 157.57 | 161.45 | 447,528 | +4.02(+2.55%) |
Nov 06, 2019 | 160.67 | 160.67 | 155.54 | 157.43 | 435,953 | -3.79(-2.35%) |
Nov 05, 2019 | 156.75 | 162.60 | 155.26 | 161.22 | 925,668 | +10.70(+7.11%) |
Nov 04, 2019 | 151.10 | 151.54 | 149.96 | 150.52 | 310,154 | +0.58(+0.39%) |
Nov 01, 2019 | 147.34 | 150.02 | 146.58 | 149.94 | 222,190 | +3.81(+2.61%) |
Oct 31, 2019 | 147.78 | 147.78 | 145.39 | 146.13 | 215,894 | -2.12(-1.43%) |
Oct 30, 2019 | 147.71 | 148.25 | 146.14 | 148.25 | 292,453 | +0.38(+0.26%) |
Oct 29, 2019 | 146.99 | 149.19 | 146.99 | 147.88 | 326,332 | +0.11(+0.07%) |
Oct 28, 2019 | 146.62 | 148.10 | 146.22 | 147.77 | 147,923 | +1.86(+1.28%) |
Oct 25, 2019 | 144.18 | 146.23 | 143.52 | 145.90 | 176,469 | +1.70(+1.18%) |
Oct 24, 2019 | 144.75 | 145.79 | 142.76 | 144.21 | 132,520 | -0.23(-0.16%) |
Oct 23, 2019 | 143.48 | 144.59 | 142.28 | 144.44 | 129,365 | +0.83(+0.58%) |
Oct 22, 2019 | 143.80 | 144.16 | 141.80 | 143.61 | 163,606 | -0.17(-0.12%) |
Oct 21, 2019 | 144.21 | 145.60 | 143.58 | 143.78 | 135,902 | +0.57(+0.40%) |
Oct 18, 2019 | 142.67 | 143.72 | 141.04 | 143.21 | 267,711 | +0.26(+0.18%) |
Oct 17, 2019 | 143.48 | 144.62 | 142.77 | 142.95 | 166,617 | +0.25(+0.17%) |
Oct 16, 2019 | 141.93 | 143.07 | 140.79 | 142.70 | 167,565 | +0.73(+0.51%) |
Oct 15, 2019 | 140.59 | 143.46 | 139.74 | 141.97 | 234,378 | +1.78(+1.27%) |
Oct 14, 2019 | 139.13 | 140.51 | 138.16 | 140.20 | 162,279 | +0.67(+0.48%) |
Oct 11, 2019 | 137.09 | 141.07 | 137.09 | 139.53 | 294,182 | +4.74(+3.51%) |
Oct 10, 2019 | 133.99 | 135.67 | 133.75 | 134.79 | 263,158 | +0.77(+0.57%) |
Oct 09, 2019 | 133.03 | 134.31 | 132.33 | 134.02 | 189,338 | +2.27(+1.73%) |
Oct 08, 2019 | 132.08 | 133.00 | 131.34 | 131.75 | 244,753 | -1.94(-1.45%) |
Oct 07, 2019 | 132.06 | 134.19 | 131.62 | 133.68 | 255,652 | +0.83(+0.62%) |
Oct 04, 2019 | 130.52 | 132.90 | 130.12 | 132.86 | 268,513 | +2.41(+1.85%) |
Oct 03, 2019 | 129.32 | 130.51 | 126.84 | 130.44 | 237,830 | +0.43(+0.33%) |
Oct 02, 2019 | 133.76 | 133.76 | 129.06 | 130.01 | 318,645 | -5.05(-3.74%) |
Oct 01, 2019 | 138.88 | 140.84 | 134.24 | 135.06 | 275,815 | -3.63(-2.62%) |
Sep 30, 2019 | 139.43 | 140.42 | 138.62 | 138.69 | 222,936 | -0.25(-0.18%) |
Sep 27, 2019 | 139.62 | 141.20 | 138.28 | 138.94 | 185,894 | -0.18(-0.13%) |
Sep 26, 2019 | 139.45 | 139.84 | 138.32 | 139.12 | 149,559 | -0.41(-0.29%) |
Sep 25, 2019 | 135.59 | 140.32 | 135.59 | 139.53 | 312,618 | +3.97(+2.93%) |
Sep 24, 2019 | 137.00 | 137.56 | 135.19 | 135.56 | 295,419 | -1.44(-1.05%) |
Sep 23, 2019 | 135.73 | 138.11 | 135.66 | 137.00 | 259,039 | +0.24(+0.18%) |
Sep 20, 2019 | 137.21 | 138.56 | 136.54 | 136.75 | 672,186 | -0.27(-0.20%) |
Sep 19, 2019 | 138.38 | 138.92 | 136.44 | 137.03 | 327,782 | -0.70(-0.51%) |
Sep 18, 2019 | 138.22 | 138.22 | 135.72 | 137.72 | 192,360 | -0.72(-0.52%) |
Sep 17, 2019 | 139.02 | 139.09 | 136.38 | 138.44 | 264,596 | -1.70(-1.22%) |
Sep 16, 2019 | 139.99 | 141.67 | 139.49 | 140.15 | 228,129 | -1.45(-1.02%) |
Sep 13, 2019 | 141.89 | 142.91 | 140.79 | 141.59 | 237,731 | -0.05(-0.03%) |
Sep 12, 2019 | 143.44 | 143.46 | 140.09 | 141.64 | 273,913 | -1.87(-1.30%) |
Sep 11, 2019 | 143.98 | 144.37 | 142.62 | 143.51 | 296,878 | +0.15(+0.10%) |
Sep 10, 2019 | 140.81 | 143.58 | 140.24 | 143.36 | 281,640 | +1.77(+1.25%) |
Sep 09, 2019 | 137.78 | 141.70 | 137.48 | 141.59 | 402,173 | +4.51(+3.29%) |
Sep 06, 2019 | 137.12 | 138.94 | 136.14 | 137.09 | 280,445 | +0.61(+0.45%) |
Sep 05, 2019 | 135.20 | 137.30 | 134.05 | 136.48 | 329,982 | +2.56(+1.91%) |
Sep 04, 2019 | 132.87 | 134.66 | 132.77 | 133.91 | 344,891 | +2.22(+1.69%) |
Sep 03, 2019 | 132.69 | 133.60 | 130.55 | 131.69 | 230,333 | -2.00(-1.50%) |
Aug 30, 2019 | 134.49 | 134.63 | 131.99 | 133.69 | 305,411 | -0.01(-0.01%) |
Aug 29, 2019 | 132.58 | 134.66 | 132.58 | 133.70 | 212,826 | +2.52(+1.92%) |
Aug 28, 2019 | 128.96 | 131.59 | 128.41 | 131.18 | 196,038 | +1.48(+1.14%) |
Aug 27, 2019 | 130.63 | 131.29 | 129.34 | 129.70 | 439,955 | +0.18(+0.14%) |
Aug 26, 2019 | 130.40 | 130.40 | 128.22 | 129.53 | 225,506 | +0.16(+0.12%) |
Aug 23, 2019 | 133.00 | 133.47 | 129.02 | 129.37 | 185,693 | -4.84(-3.60%) |
Aug 22, 2019 | 137.17 | 137.63 | 134.10 | 134.20 | 179,862 | -2.66(-1.95%) |
Aug 21, 2019 | 136.81 | 138.00 | 135.37 | 136.87 | 241,360 | +1.72(+1.27%) |
Aug 20, 2019 | 134.32 | 135.89 | 133.00 | 135.15 | 350,661 | +0.42(+0.31%) |
Aug 19, 2019 | 134.28 | 137.14 | 133.50 | 134.73 | 266,291 | +2.25(+1.70%) |
Aug 16, 2019 | 129.25 | 133.31 | 128.34 | 132.48 | 272,023 | +4.40(+3.43%) |
Aug 15, 2019 | 130.93 | 130.96 | 126.79 | 128.08 | 342,018 | -2.23(-1.71%) |
Aug 14, 2019 | 136.05 | 136.78 | 129.64 | 130.31 | 600,008 | -8.58(-6.18%) |
Aug 13, 2019 | 138.41 | 140.75 | 137.48 | 138.89 | 248,435 | +0.23(+0.17%) |
Aug 12, 2019 | 139.97 | 140.25 | 137.98 | 138.66 | 232,917 | -2.46(-1.75%) |
Aug 09, 2019 | 142.46 | 142.46 | 140.19 | 141.12 | 274,228 | -1.91(-1.33%) |
Aug 08, 2019 | 139.19 | 143.23 | 138.73 | 143.03 | 475,737 | +4.51(+3.25%) |
Aug 07, 2019 | 138.71 | 140.44 | 136.31 | 138.52 | 314,012 | -2.24(-1.59%) |
Aug 06, 2019 | 140.21 | 142.73 | 138.80 | 140.76 | 526,931 | +5.94(+4.41%) |
Aug 05, 2019 | 140.32 | 140.32 | 132.75 | 134.82 | 604,882 | -8.04(-5.63%) |
Aug 02, 2019 | 145.47 | 145.56 | 141.29 | 142.86 | 299,696 | -3.32(-2.27%) |
Aug 01, 2019 | 146.30 | 150.10 | 145.32 | 146.18 | 469,282 | +0.88(+0.60%) |
Jul 31, 2019 | 144.12 | 146.38 | 143.38 | 145.30 | 614,776 | +1.26(+0.87%) |
Jul 30, 2019 | 145.26 | 147.78 | 142.58 | 144.05 | 616,289 | +1.63(+1.14%) |
Jul 29, 2019 | 143.60 | 145.36 | 141.21 | 142.42 | 445,395 | -1.53(-1.06%) |
Jul 26, 2019 | 143.62 | 144.93 | 143.50 | 143.95 | 325,064 | +0.49(+0.34%) |
Jul 25, 2019 | 143.40 | 143.54 | 141.86 | 143.46 | 377,608 | +0.18(+0.13%) |
Jul 24, 2019 | 142.49 | 143.59 | 141.05 | 143.28 | 317,726 | +0.69(+0.48%) |
Jul 23, 2019 | 140.92 | 143.18 | 140.66 | 142.59 | 362,528 | +2.94(+2.11%) |
Jul 22, 2019 | 140.76 | 141.23 | 139.28 | 139.65 | 317,295 | -0.69(-0.49%) |
Jul 19, 2019 | 140.40 | 141.62 | 140.27 | 140.34 | 214,570 | +0.52(+0.37%) |
Jul 18, 2019 | 139.23 | 140.36 | 138.14 | 139.82 | 204,431 | +0.78(+0.56%) |
Jul 17, 2019 | 140.60 | 140.75 | 138.61 | 139.04 | 251,933 | -0.82(-0.58%) |
Jul 16, 2019 | 139.41 | 140.65 | 139.06 | 139.86 | 315,511 | +0.79(+0.57%) |
Jul 15, 2019 | 138.63 | 139.20 | 136.94 | 139.07 | 289,982 | +0.85(+0.61%) |
Jul 12, 2019 | 139.32 | 141.21 | 138.05 | 138.22 | 357,149 | -0.97(-0.69%) |
Jul 11, 2019 | 137.66 | 139.30 | 136.88 | 139.19 | 253,050 | +2.43(+1.78%) |
Jul 10, 2019 | 137.57 | 138.29 | 135.09 | 136.75 | 496,656 | -0.15(-0.11%) |
Jul 09, 2019 | 137.10 | 137.71 | 136.64 | 136.91 | 412,069 | -1.23(-0.89%) |
Jul 08, 2019 | 138.62 | 139.21 | 136.96 | 138.13 | 446,860 | -1.10(-0.79%) |
Jul 05, 2019 | 138.87 | 140.32 | 138.04 | 139.23 | 565,001 | -0.44(-0.31%) |
Jul 03, 2019 | 138.30 | 139.89 | 137.56 | 139.67 | 585,656 | +2.46(+1.80%) |
Jul 02, 2019 | 140.56 | 141.27 | 136.27 | 137.20 | 723,272 | -3.55(-2.52%) |
Jul 01, 2019 | 142.11 | 143.83 | 139.39 | 140.75 | 2,402,157 | +0.44(+0.31%) |
Jun 28, 2019 | 138.13 | 141.52 | 138.13 | 140.32 | 526,599 | +2.44(+1.77%) |
Jun 27, 2019 | 135.71 | 138.90 | 135.71 | 137.87 | 405,318 | +2.73(+2.02%) |
Jun 26, 2019 | 136.18 | 136.78 | 133.59 | 135.14 | 348,419 | -0.79(-0.58%) |
Jun 25, 2019 | 137.53 | 137.95 | 135.82 | 135.93 | 431,381 | -1.16(-0.84%) |
Jun 24, 2019 | 139.71 | 139.71 | 136.21 | 137.09 | 571,190 | -2.09(-1.50%) |
Jun 21, 2019 | 139.56 | 141.62 | 138.99 | 139.18 | 637,594 | -1.14(-0.81%) |
Jun 20, 2019 | 140.44 | 141.28 | 139.23 | 140.32 | 476,206 | +1.46(+1.05%) |
Jun 19, 2019 | 136.96 | 139.43 | 135.69 | 138.86 | 387,142 | +1.82(+1.32%) |
Jun 18, 2019 | 134.33 | 137.27 | 133.85 | 137.04 | 422,919 | +3.76(+2.82%) |
Jun 17, 2019 | 133.26 | 134.60 | 132.21 | 133.28 | 310,242 | +0.51(+0.38%) |
Jun 14, 2019 | 133.51 | 134.05 | 132.78 | 132.78 | 208,855 | -1.23(-0.92%) |
Jun 13, 2019 | 132.38 | 134.30 | 131.65 | 134.00 | 221,302 | +1.95(+1.48%) |
Jun 12, 2019 | 133.12 | 133.44 | 130.40 | 132.05 | 297,645 | -1.03(-0.77%) |
Jun 11, 2019 | 134.19 | 135.17 | 131.53 | 133.07 | 256,516 | -0.09(-0.07%) |
Jun 10, 2019 | 132.25 | 133.31 | 131.61 | 133.16 | 171,589 | +1.75(+1.34%) |
Jun 07, 2019 | 129.79 | 132.00 | 129.35 | 131.41 | 388,733 | +2.24(+1.74%) |
Jun 06, 2019 | 128.00 | 129.44 | 126.98 | 129.17 | 186,693 | +1.13(+0.88%) |
Jun 05, 2019 | 128.74 | 128.74 | 125.56 | 128.04 | 245,579 | +0.40(+0.31%) |
Jun 04, 2019 | 127.60 | 129.22 | 125.72 | 127.64 | 465,919 | +0.86(+0.68%) |
Jun 03, 2019 | 124.31 | 128.27 | 124.31 | 126.78 | 542,761 | +2.66(+2.15%) |
May 31, 2019 | 125.45 | 125.73 | 123.68 | 124.12 | 261,996 | -2.56(-2.02%) |
May 30, 2019 | 129.18 | 129.77 | 126.39 | 126.68 | 223,915 | -2.66(-2.06%) |
May 29, 2019 | 130.86 | 131.58 | 129.23 | 129.34 | 348,462 | -2.12(-1.61%) |
May 28, 2019 | 133.03 | 135.08 | 130.63 | 131.46 | 670,073 | -0.93(-0.70%) |
May 24, 2019 | 129.98 | 132.87 | 129.98 | 132.39 | 403,171 | +3.10(+2.40%) |
May 23, 2019 | 128.33 | 129.68 | 127.73 | 129.28 | 482,511 | -0.63(-0.48%) |
May 22, 2019 | 131.37 | 131.76 | 128.77 | 129.91 | 275,733 | -1.99(-1.51%) |
May 21, 2019 | 131.48 | 132.33 | 130.52 | 131.91 | 346,540 | +1.03(+0.78%) |
May 20, 2019 | 132.01 | 133.04 | 130.35 | 130.88 | 288,837 | -2.15(-1.62%) |
May 17, 2019 | 134.46 | 135.08 | 132.44 | 133.03 | 363,666 | -2.64(-1.95%) |
May 16, 2019 | 135.42 | 136.61 | 135.42 | 135.68 | 238,287 | +0.33(+0.24%) |
May 15, 2019 | 134.35 | 136.43 | 133.12 | 135.35 | 346,189 | +0.29(+0.21%) |
May 14, 2019 | 137.72 | 138.10 | 134.46 | 135.06 | 572,181 | -1.92(-1.40%) |
May 13, 2019 | 133.41 | 137.38 | 132.35 | 136.98 | 750,245 | -0.15(-0.11%) |
May 10, 2019 | 137.70 | 138.42 | 134.06 | 137.13 | 604,209 | +1.51(+1.11%) |
May 09, 2019 | 138.21 | 138.21 | 134.82 | 135.62 | 459,699 | -4.14(-2.96%) |
May 08, 2019 | 142.42 | 142.48 | 138.29 | 139.75 | 554,123 | -2.46(-1.73%) |
May 07, 2019 | 149.17 | 149.17 | 140.83 | 142.21 | 485,954 | -7.79(-5.20%) |
May 06, 2019 | 149.13 | 150.57 | 147.37 | 150.00 | 308,611 | -1.63(-1.07%) |
May 03, 2019 | 151.89 | 151.96 | 150.39 | 151.63 | 199,458 | +0.74(+0.49%) |
May 02, 2019 | 152.30 | 153.79 | 149.61 | 150.90 | 269,772 | -1.09(-0.72%) |
May 01, 2019 | 154.14 | 154.60 | 151.62 | 151.99 | 237,094 | -1.68(-1.09%) |
Apr 30, 2019 | 153.31 | 154.20 | 152.11 | 153.67 | 294,109 | +0.14(+0.09%) |
Apr 29, 2019 | 154.10 | 155.47 | 153.45 | 153.53 | 152,290 | -0.69(-0.44%) |
Apr 26, 2019 | 153.11 | 154.75 | 152.59 | 154.22 | 149,468 | +1.38(+0.90%) |
Apr 25, 2019 | 154.72 | 155.59 | 152.24 | 152.84 | 261,669 | -2.32(-1.49%) |
Apr 24, 2019 | 154.73 | 156.72 | 154.12 | 155.15 | 254,973 | +0.10(+0.06%) |
Apr 23, 2019 | 155.02 | 156.52 | 154.12 | 155.05 | 280,421 | -0.03(-0.02%) |
Apr 22, 2019 | 154.31 | 155.56 | 153.44 | 155.08 | 338,866 | -0.31(-0.20%) |
Apr 18, 2019 | 152.42 | 155.45 | 151.78 | 155.39 | 305,977 | +3.80(+2.51%) |
Apr 17, 2019 | 154.02 | 154.02 | 151.46 | 151.59 | 287,851 | +0.41(+0.27%) |
Apr 16, 2019 | 154.54 | 154.85 | 150.99 | 151.19 | 149,206 | -2.77(-1.80%) |
Apr 15, 2019 | 155.49 | 155.73 | 152.21 | 153.96 | 183,376 | -1.02(-0.66%) |
Apr 12, 2019 | 154.96 | 155.09 | 153.32 | 154.99 | 195,535 | +1.03(+0.67%) |
Apr 11, 2019 | 153.76 | 155.53 | 153.31 | 153.95 | 289,377 | +0.40(+0.26%) |
Apr 10, 2019 | 151.67 | 153.55 | 151.67 | 153.55 | 181,779 | +2.04(+1.35%) |
Apr 09, 2019 | 153.16 | 153.16 | 151.21 | 151.51 | 122,449 | -2.35(-1.52%) |
Apr 08, 2019 | 154.33 | 154.40 | 152.50 | 153.86 | 332,018 | -1.19(-0.77%) |
Apr 05, 2019 | 154.62 | 155.78 | 153.75 | 155.05 | 186,784 | +0.77(+0.50%) |
Apr 04, 2019 | 154.72 | 155.84 | 153.88 | 154.29 | 164,188 | -0.32(-0.21%) |
Apr 03, 2019 | 154.44 | 155.57 | 153.54 | 154.61 | 289,125 | +1.55(+1.01%) |
Apr 02, 2019 | 154.25 | 154.25 | 152.13 | 153.06 | 352,969 | -1.60(-1.03%) |
Apr 01, 2019 | 154.80 | 156.03 | 153.41 | 154.66 | 469,500 | +1.37(+0.90%) |
Mar 29, 2019 | 154.38 | 155.37 | 153.12 | 153.28 | 390,669 | +0.09(+0.06%) |
Mar 28, 2019 | 151.32 | 153.31 | 150.53 | 153.19 | 325,677 | +2.14(+1.42%) |
Mar 27, 2019 | 150.70 | 152.52 | 149.75 | 151.06 | 414,903 | +0.46(+0.30%) |
Mar 26, 2019 | 149.92 | 151.56 | 148.26 | 150.60 | 239,930 | +2.41(+1.62%) |
Mar 25, 2019 | 146.99 | 149.72 | 146.43 | 148.19 | 290,809 | +0.85(+0.58%) |
Mar 22, 2019 | 152.52 | 152.97 | 146.88 | 147.34 | 454,640 | -6.00(-3.92%) |
Mar 21, 2019 | 152.55 | 153.37 | 151.56 | 153.34 | 402,857 | +0.67(+0.44%) |
Mar 20, 2019 | 158.61 | 159.72 | 150.40 | 152.68 | 467,246 | -6.88(-4.31%) |
Mar 19, 2019 | 162.79 | 163.28 | 158.94 | 159.56 | 357,660 | -2.52(-1.55%) |
Mar 18, 2019 | 161.88 | 163.57 | 161.10 | 162.07 | 273,078 | +0.91(+0.56%) |
Mar 15, 2019 | 161.27 | 163.30 | 160.62 | 161.17 | 350,334 | +0.38(+0.23%) |
Mar 14, 2019 | 161.24 | 162.51 | 160.20 | 160.79 | 332,177 | +0.09(+0.06%) |
Mar 13, 2019 | 161.51 | 161.94 | 160.48 | 160.70 | 238,438 | -0.04(-0.02%) |
Mar 12, 2019 | 161.18 | 161.98 | 158.31 | 160.74 | 262,728 | -0.18(-0.11%) |
Mar 11, 2019 | 160.57 | 162.50 | 159.91 | 160.92 | 185,587 | +1.07(+0.67%) |
Mar 08, 2019 | 157.63 | 160.29 | 156.15 | 159.85 | 218,971 | +1.71(+1.08%) |
Mar 07, 2019 | 159.51 | 160.32 | 157.58 | 158.14 | 518,004 | -0.96(-0.61%) |
Mar 06, 2019 | 164.20 | 164.20 | 158.53 | 159.10 | 515,175 | -4.98(-3.04%) |
Mar 05, 2019 | 164.16 | 166.22 | 162.68 | 164.08 | 243,078 | -0.41(-0.25%) |
Mar 04, 2019 | 163.91 | 165.06 | 162.30 | 164.49 | 345,042 | +1.21(+0.74%) |