Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.68 | 122.91 | 120.09 | 120.31 | 1,402,332 | -3.22(-2.60%) |
Jan 30, 2020 | 125.06 | 125.55 | 121.85 | 123.53 | 1,115,137 | -2.99(-2.37%) |
Jan 29, 2020 | 126.98 | 128.24 | 126.11 | 126.52 | 1,000,212 | -0.03(-0.02%) |
Jan 28, 2020 | 127.65 | 128.07 | 125.44 | 126.55 | 1,011,789 | -0.44(-0.35%) |
Jan 27, 2020 | 127.75 | 129.36 | 126.99 | 126.99 | 1,026,404 | -2.39(-1.85%) |
Jan 24, 2020 | 136.98 | 136.98 | 128.95 | 129.38 | 1,398,499 | -7.35(-5.38%) |
Jan 23, 2020 | 133.39 | 137.09 | 133.30 | 136.73 | 1,437,327 | +1.90(+1.41%) |
Jan 22, 2020 | 135.95 | 136.96 | 134.06 | 134.83 | 1,318,751 | -1.23(-0.91%) |
Jan 21, 2020 | 137.54 | 137.54 | 135.03 | 136.07 | 873,043 | -1.87(-1.36%) |
Jan 17, 2020 | 138.60 | 138.88 | 137.31 | 137.94 | 895,100 | -0.81(-0.59%) |
Jan 16, 2020 | 137.66 | 138.81 | 137.07 | 138.75 | 741,345 | +1.58(+1.15%) |
Jan 15, 2020 | 136.59 | 138.34 | 134.99 | 137.17 | 1,323,713 | +1.20(+0.88%) |
Jan 14, 2020 | 132.95 | 136.14 | 131.81 | 135.97 | 1,717,478 | +3.32(+2.51%) |
Jan 13, 2020 | 132.71 | 134.24 | 130.37 | 132.65 | 2,342,000 | -3.42(-2.52%) |
Jan 10, 2020 | 139.88 | 140.18 | 135.71 | 136.07 | 1,550,712 | -3.53(-2.53%) |
Jan 09, 2020 | 140.43 | 140.61 | 137.21 | 139.60 | 1,289,325 | -0.27(-0.19%) |
Jan 08, 2020 | 141.41 | 142.50 | 139.85 | 139.87 | 904,241 | -1.62(-1.15%) |
Jan 07, 2020 | 143.28 | 143.74 | 139.18 | 141.49 | 1,239,813 | -1.70(-1.19%) |
Jan 06, 2020 | 144.05 | 145.10 | 142.85 | 143.19 | 963,845 | -2.39(-1.64%) |
Jan 03, 2020 | 144.31 | 145.77 | 143.60 | 145.58 | 620,788 | +0.01(+0.01%) |
Jan 02, 2020 | 146.54 | 146.98 | 143.85 | 145.57 | 1,034,764 | -0.69(-0.47%) |
Dec 31, 2019 | 145.34 | 146.39 | 144.74 | 146.26 | 667,438 | +0.95(+0.65%) |
Dec 30, 2019 | 144.60 | 146.35 | 143.76 | 145.31 | 617,009 | +0.70(+0.49%) |
Dec 27, 2019 | 145.63 | 145.88 | 144.28 | 144.60 | 533,403 | -0.84(-0.58%) |
Dec 26, 2019 | 146.59 | 147.09 | 144.69 | 145.44 | 528,169 | -1.19(-0.81%) |
Dec 24, 2019 | 146.22 | 147.99 | 145.96 | 146.63 | 355,018 | +0.55(+0.37%) |
Dec 23, 2019 | 144.49 | 146.29 | 143.28 | 146.08 | 748,572 | +1.69(+1.17%) |
Dec 20, 2019 | 144.07 | 144.92 | 142.54 | 144.39 | 1,389,738 | +1.50(+1.05%) |
Dec 19, 2019 | 143.80 | 144.69 | 142.67 | 142.90 | 804,516 | -1.36(-0.94%) |
Dec 18, 2019 | 144.35 | 144.96 | 142.87 | 144.26 | 618,867 | +0.05(+0.03%) |
Dec 17, 2019 | 141.04 | 145.01 | 140.28 | 144.21 | 1,031,621 | +4.09(+2.92%) |
Dec 16, 2019 | 141.92 | 142.06 | 140.03 | 140.12 | 722,182 | -1.56(-1.10%) |
Dec 13, 2019 | 142.60 | 142.87 | 140.78 | 141.68 | 841,981 | -0.83(-0.58%) |
Dec 12, 2019 | 142.03 | 144.08 | 141.90 | 142.51 | 778,137 | +0.20(+0.14%) |
Dec 11, 2019 | 142.28 | 143.73 | 140.37 | 142.31 | 1,035,118 | -0.25(-0.17%) |
Dec 10, 2019 | 139.83 | 143.63 | 139.15 | 142.56 | 1,654,820 | +4.20(+3.03%) |
Dec 09, 2019 | 140.80 | 140.98 | 137.38 | 138.36 | 2,081,371 | -2.78(-1.97%) |
Dec 06, 2019 | 139.93 | 141.90 | 138.69 | 141.14 | 1,976,126 | +2.13(+1.53%) |
Dec 05, 2019 | 139.56 | 140.10 | 138.59 | 139.02 | 1,756,024 | -0.04(-0.03%) |
Dec 04, 2019 | 139.32 | 140.51 | 138.75 | 139.05 | 3,092,216 | -0.25(-0.18%) |
Dec 03, 2019 | 141.72 | 141.72 | 138.64 | 139.31 | 1,152,192 | -3.60(-2.52%) |
Dec 02, 2019 | 143.76 | 145.66 | 142.85 | 142.91 | 978,870 | -0.48(-0.34%) |
Nov 29, 2019 | 144.65 | 145.15 | 143.03 | 143.39 | 533,605 | -1.55(-1.07%) |
Nov 27, 2019 | 143.87 | 146.61 | 143.62 | 144.94 | 887,005 | +1.54(+1.08%) |
Nov 26, 2019 | 145.58 | 145.58 | 143.24 | 143.40 | 1,100,284 | -1.88(-1.29%) |
Nov 25, 2019 | 144.56 | 146.51 | 143.85 | 145.28 | 709,284 | +1.17(+0.81%) |
Nov 22, 2019 | 144.50 | 145.23 | 143.15 | 144.11 | 1,064,363 | -0.42(-0.29%) |
Nov 21, 2019 | 148.02 | 148.96 | 144.41 | 144.53 | 696,601 | -3.11(-2.11%) |
Nov 20, 2019 | 147.69 | 147.84 | 145.80 | 147.64 | 793,160 | -0.22(-0.15%) |
Nov 19, 2019 | 149.00 | 149.36 | 147.17 | 147.86 | 782,699 | -1.54(-1.03%) |
Nov 18, 2019 | 148.66 | 149.76 | 146.92 | 149.41 | 945,268 | +0.92(+0.62%) |
Nov 15, 2019 | 144.04 | 148.51 | 143.72 | 148.48 | 1,187,932 | +5.32(+3.72%) |
Nov 14, 2019 | 144.18 | 144.20 | 141.51 | 143.16 | 966,162 | -1.60(-1.10%) |
Nov 13, 2019 | 141.77 | 145.03 | 140.36 | 144.76 | 1,502,741 | +2.23(+1.56%) |
Nov 12, 2019 | 144.18 | 146.43 | 140.86 | 142.53 | 4,773,299 | -11.57(-7.51%) |
Nov 11, 2019 | 152.19 | 156.49 | 151.49 | 154.11 | 1,977,880 | +1.30(+0.85%) |
Nov 08, 2019 | 155.51 | 155.82 | 151.35 | 152.81 | 1,361,565 | -1.72(-1.11%) |
Nov 07, 2019 | 155.59 | 156.43 | 154.12 | 154.53 | 732,965 | -0.38(-0.25%) |
Nov 06, 2019 | 153.49 | 155.14 | 151.93 | 154.91 | 948,975 | +1.42(+0.93%) |
Nov 05, 2019 | 153.06 | 155.98 | 152.00 | 153.49 | 1,339,180 | +1.40(+0.92%) |
Nov 04, 2019 | 151.39 | 152.78 | 150.25 | 152.09 | 776,402 | +1.63(+1.09%) |
Nov 01, 2019 | 148.80 | 151.83 | 148.30 | 150.46 | 742,512 | +2.14(+1.44%) |
Oct 31, 2019 | 149.56 | 149.87 | 147.02 | 148.32 | 905,564 | -1.36(-0.91%) |
Oct 30, 2019 | 149.70 | 151.12 | 148.61 | 149.68 | 790,502 | -0.35(-0.23%) |
Oct 29, 2019 | 151.78 | 152.37 | 149.70 | 150.03 | 720,321 | -1.88(-1.24%) |
Oct 28, 2019 | 151.50 | 153.33 | 150.83 | 151.91 | 1,072,405 | +0.78(+0.51%) |
Oct 25, 2019 | 151.99 | 154.90 | 150.93 | 151.13 | 704,499 | -1.14(-0.75%) |
Oct 24, 2019 | 153.76 | 155.69 | 151.80 | 152.27 | 1,373,982 | +1.54(+1.02%) |
Oct 23, 2019 | 150.85 | 152.15 | 149.03 | 150.73 | 770,064 | -0.78(-0.52%) |
Oct 22, 2019 | 151.90 | 152.67 | 149.82 | 151.51 | 633,475 | -0.05(-0.03%) |
Oct 21, 2019 | 150.19 | 151.85 | 149.70 | 151.56 | 728,686 | +2.31(+1.55%) |
Oct 18, 2019 | 149.27 | 150.38 | 146.71 | 149.25 | 704,171 | -0.23(-0.15%) |
Oct 17, 2019 | 148.34 | 150.35 | 147.20 | 149.48 | 801,512 | +0.91(+0.61%) |
Oct 16, 2019 | 145.33 | 150.02 | 145.32 | 148.57 | 957,714 | +2.76(+1.89%) |
Oct 15, 2019 | 144.91 | 147.18 | 143.45 | 145.81 | 680,515 | +2.20(+1.53%) |
Oct 14, 2019 | 144.36 | 145.35 | 143.39 | 143.61 | 477,948 | -1.13(-0.78%) |
Oct 11, 2019 | 143.78 | 146.06 | 143.68 | 144.74 | 766,065 | +2.38(+1.67%) |
Oct 10, 2019 | 141.13 | 142.79 | 140.42 | 142.36 | 802,841 | +1.41(+1.00%) |
Oct 09, 2019 | 141.13 | 141.84 | 139.89 | 140.95 | 704,601 | +0.07(+0.05%) |
Oct 08, 2019 | 142.95 | 143.22 | 139.89 | 140.88 | 1,008,398 | -3.60(-2.49%) |
Oct 07, 2019 | 145.22 | 146.39 | 143.41 | 144.48 | 1,324,711 | -1.53(-1.04%) |
Oct 04, 2019 | 145.64 | 146.61 | 143.50 | 146.00 | 821,277 | +0.07(+0.05%) |
Oct 03, 2019 | 148.43 | 148.60 | 144.47 | 145.93 | 1,009,400 | -2.83(-1.90%) |
Oct 02, 2019 | 151.78 | 152.33 | 147.84 | 148.76 | 1,068,562 | -3.95(-2.59%) |
Oct 01, 2019 | 151.16 | 153.03 | 149.65 | 152.71 | 1,191,035 | +1.72(+1.14%) |
Sep 30, 2019 | 147.59 | 151.50 | 147.39 | 150.99 | 1,086,407 | +3.40(+2.30%) |
Sep 27, 2019 | 147.09 | 148.26 | 146.47 | 147.59 | 582,573 | +1.19(+0.81%) |
Sep 26, 2019 | 147.94 | 147.94 | 144.69 | 146.40 | 800,149 | -1.74(-1.17%) |
Sep 25, 2019 | 145.34 | 148.49 | 145.03 | 148.14 | 883,343 | +2.79(+1.92%) |
Sep 24, 2019 | 148.32 | 149.35 | 144.89 | 145.34 | 1,384,782 | -1.83(-1.24%) |
Sep 23, 2019 | 142.91 | 147.49 | 142.20 | 147.17 | 1,370,917 | +5.05(+3.55%) |
Sep 20, 2019 | 139.60 | 143.13 | 139.38 | 142.12 | 1,156,930 | +2.64(+1.89%) |
Sep 19, 2019 | 140.33 | 141.09 | 139.04 | 139.48 | 781,586 | -0.85(-0.60%) |
Sep 18, 2019 | 142.27 | 142.69 | 139.22 | 140.33 | 732,397 | -2.08(-1.46%) |
Sep 17, 2019 | 141.84 | 143.26 | 140.28 | 142.41 | 922,721 | +0.00(+0.00%) |
Sep 16, 2019 | 142.35 | 144.41 | 142.07 | 142.41 | 991,726 | -0.85(-0.59%) |
Sep 13, 2019 | 145.18 | 145.38 | 141.30 | 143.26 | 1,092,176 | +1.64(+1.16%) |
Sep 12, 2019 | 146.00 | 146.13 | 141.51 | 141.62 | 1,275,012 | -3.34(-2.30%) |
Sep 11, 2019 | 141.40 | 144.99 | 141.14 | 144.96 | 1,293,214 | +3.80(+2.69%) |
Sep 10, 2019 | 134.47 | 141.78 | 133.94 | 141.16 | 1,537,779 | +6.63(+4.93%) |
Sep 09, 2019 | 134.50 | 134.88 | 132.83 | 134.53 | 1,139,652 | +0.20(+0.15%) |
Sep 06, 2019 | 134.04 | 134.74 | 133.52 | 134.33 | 896,557 | +0.60(+0.45%) |
Sep 05, 2019 | 130.56 | 134.25 | 130.55 | 133.72 | 844,513 | +4.25(+3.28%) |
Sep 04, 2019 | 129.18 | 129.86 | 126.39 | 129.47 | 1,353,695 | +1.40(+1.09%) |
Sep 03, 2019 | 125.19 | 128.14 | 124.80 | 128.08 | 1,098,658 | +2.20(+1.75%) |
Aug 30, 2019 | 126.56 | 127.58 | 125.42 | 125.88 | 790,474 | -0.11(-0.09%) |
Aug 29, 2019 | 125.96 | 128.42 | 125.72 | 125.99 | 1,319,261 | +1.20(+0.96%) |
Aug 28, 2019 | 122.55 | 125.52 | 121.64 | 124.79 | 1,973,396 | +1.71(+1.39%) |
Aug 27, 2019 | 123.93 | 125.13 | 123.07 | 123.09 | 818,458 | -0.10(-0.08%) |
Aug 26, 2019 | 123.75 | 123.83 | 121.26 | 123.19 | 987,397 | -0.05(-0.04%) |
Aug 23, 2019 | 124.62 | 126.10 | 122.68 | 123.23 | 1,192,231 | -2.23(-1.78%) |
Aug 22, 2019 | 124.69 | 126.43 | 124.17 | 125.47 | 1,431,984 | +1.16(+0.93%) |
Aug 21, 2019 | 124.61 | 124.78 | 122.91 | 124.31 | 1,473,626 | +0.78(+0.63%) |
Aug 20, 2019 | 124.50 | 125.79 | 123.46 | 123.53 | 1,092,927 | -0.89(-0.71%) |
Aug 19, 2019 | 125.92 | 126.16 | 123.39 | 124.42 | 1,411,302 | -0.22(-0.18%) |
Aug 16, 2019 | 125.68 | 127.47 | 124.49 | 124.64 | 1,400,343 | -0.83(-0.66%) |
Aug 15, 2019 | 125.20 | 126.17 | 123.61 | 125.47 | 2,148,548 | +0.92(+0.74%) |
Aug 14, 2019 | 126.14 | 128.17 | 123.59 | 124.55 | 2,657,026 | -5.24(-4.04%) |
Aug 13, 2019 | 119.35 | 131.45 | 118.71 | 129.78 | 6,478,954 | +0.06(+0.05%) |
Aug 12, 2019 | 130.85 | 132.63 | 128.49 | 129.72 | 1,751,933 | -1.98(-1.50%) |
Aug 09, 2019 | 131.89 | 134.08 | 130.68 | 131.70 | 1,460,289 | -0.09(-0.07%) |
Aug 08, 2019 | 132.22 | 133.79 | 131.48 | 131.79 | 1,415,725 | +0.36(+0.27%) |
Aug 07, 2019 | 131.77 | 132.59 | 129.76 | 131.44 | 1,669,994 | -1.46(-1.10%) |
Aug 06, 2019 | 130.57 | 133.32 | 129.24 | 132.90 | 1,746,829 | +2.26(+1.73%) |
Aug 05, 2019 | 130.44 | 130.85 | 127.71 | 130.63 | 1,758,681 | -2.39(-1.80%) |
Aug 02, 2019 | 136.51 | 136.91 | 132.96 | 133.02 | 1,328,890 | -3.81(-2.78%) |
Aug 01, 2019 | 137.35 | 140.09 | 136.62 | 136.83 | 1,600,457 | -0.63(-0.46%) |
Jul 31, 2019 | 138.38 | 139.14 | 136.60 | 137.46 | 1,158,488 | -1.06(-0.76%) |
Jul 30, 2019 | 139.17 | 141.13 | 137.70 | 138.52 | 959,247 | -1.13(-0.81%) |
Jul 29, 2019 | 138.96 | 139.99 | 137.73 | 139.65 | 857,630 | +0.38(+0.28%) |
Jul 26, 2019 | 136.97 | 139.46 | 136.42 | 139.26 | 966,037 | +2.36(+1.73%) |
Jul 25, 2019 | 143.17 | 144.37 | 136.82 | 136.90 | 1,866,549 | -7.73(-5.34%) |
Jul 24, 2019 | 143.84 | 145.29 | 143.33 | 144.63 | 948,493 | +0.78(+0.55%) |
Jul 23, 2019 | 145.53 | 145.90 | 141.75 | 143.84 | 980,276 | -1.15(-0.79%) |
Jul 22, 2019 | 143.52 | 146.15 | 143.48 | 145.00 | 921,400 | +1.80(+1.26%) |
Jul 19, 2019 | 144.26 | 144.84 | 142.48 | 143.20 | 1,057,764 | -0.88(-0.61%) |
Jul 18, 2019 | 141.21 | 144.26 | 139.00 | 144.08 | 1,234,932 | +0.21(+0.15%) |
Jul 17, 2019 | 147.05 | 147.28 | 142.67 | 143.87 | 1,223,132 | -3.73(-2.53%) |
Jul 16, 2019 | 144.97 | 148.47 | 144.97 | 147.60 | 836,842 | +2.59(+1.79%) |
Jul 15, 2019 | 145.09 | 145.21 | 142.92 | 145.01 | 534,365 | +0.31(+0.21%) |
Jul 12, 2019 | 142.57 | 145.19 | 142.25 | 144.70 | 710,692 | +2.09(+1.47%) |
Jul 11, 2019 | 142.22 | 143.74 | 141.51 | 142.61 | 1,063,387 | -0.13(-0.09%) |
Jul 10, 2019 | 141.97 | 143.09 | 141.06 | 142.74 | 913,598 | +0.85(+0.60%) |
Jul 09, 2019 | 143.96 | 144.98 | 140.55 | 141.89 | 1,140,459 | -2.46(-1.70%) |
Jul 08, 2019 | 146.55 | 148.95 | 144.27 | 144.35 | 1,740,534 | -2.22(-1.51%) |
Jul 05, 2019 | 146.13 | 146.92 | 145.31 | 146.56 | 662,253 | -0.01(-0.01%) |
Jul 03, 2019 | 145.55 | 147.49 | 144.78 | 146.57 | 644,828 | +0.77(+0.53%) |
Jul 02, 2019 | 143.26 | 146.45 | 142.64 | 145.81 | 1,527,633 | +2.92(+2.04%) |
Jul 01, 2019 | 142.08 | 144.58 | 141.96 | 142.89 | 1,265,239 | +2.24(+1.59%) |
Jun 28, 2019 | 138.68 | 140.93 | 138.15 | 140.65 | 1,041,107 | +2.22(+1.60%) |
Jun 27, 2019 | 136.96 | 139.64 | 136.12 | 138.43 | 1,127,574 | +1.62(+1.19%) |
Jun 26, 2019 | 140.24 | 140.45 | 136.14 | 136.81 | 1,356,526 | -4.17(-2.96%) |
Jun 25, 2019 | 139.56 | 142.55 | 138.63 | 140.98 | 1,475,953 | +1.98(+1.42%) |
Jun 24, 2019 | 140.40 | 140.40 | 138.39 | 139.00 | 1,242,910 | -0.83(-0.59%) |
Jun 21, 2019 | 140.17 | 140.62 | 138.48 | 139.83 | 1,155,190 | -0.03(-0.02%) |
Jun 20, 2019 | 140.82 | 141.39 | 138.03 | 139.86 | 958,559 | -0.40(-0.29%) |
Jun 19, 2019 | 141.26 | 141.43 | 138.75 | 140.26 | 1,197,803 | -0.97(-0.68%) |
Jun 18, 2019 | 139.03 | 141.43 | 138.94 | 141.23 | 1,309,651 | +2.82(+2.04%) |
Jun 17, 2019 | 139.12 | 140.32 | 138.33 | 138.41 | 761,145 | -0.05(-0.04%) |
Jun 14, 2019 | 137.45 | 139.26 | 137.10 | 138.46 | 843,077 | +1.08(+0.79%) |
Jun 13, 2019 | 137.42 | 139.28 | 136.99 | 137.38 | 893,274 | +0.06(+0.05%) |
Jun 12, 2019 | 138.73 | 139.26 | 135.94 | 137.31 | 873,247 | -1.49(-1.07%) |
Jun 11, 2019 | 140.25 | 140.32 | 137.11 | 138.80 | 1,610,781 | -1.23(-0.88%) |
Jun 10, 2019 | 142.62 | 143.84 | 138.76 | 140.03 | 1,147,776 | -1.67(-1.18%) |
Jun 07, 2019 | 141.47 | 143.32 | 140.99 | 141.70 | 727,086 | +0.41(+0.29%) |
Jun 06, 2019 | 141.05 | 141.75 | 139.94 | 141.29 | 1,008,121 | +0.26(+0.19%) |
Jun 05, 2019 | 141.62 | 142.31 | 139.23 | 141.03 | 1,198,311 | +0.00(+0.00%) |
Jun 04, 2019 | 140.98 | 142.13 | 140.25 | 141.03 | 1,105,410 | +1.31(+0.94%) |
Jun 03, 2019 | 140.84 | 140.92 | 138.49 | 139.71 | 1,210,539 | -1.67(-1.18%) |
May 31, 2019 | 142.29 | 142.87 | 140.83 | 141.38 | 1,630,461 | -4.00(-2.75%) |
May 30, 2019 | 143.01 | 146.47 | 142.69 | 145.38 | 1,184,250 | +3.29(+2.32%) |
May 29, 2019 | 140.63 | 142.36 | 138.25 | 142.09 | 1,825,627 | +1.11(+0.79%) |
May 28, 2019 | 144.33 | 145.26 | 140.98 | 140.98 | 1,323,800 | -3.22(-2.23%) |
May 24, 2019 | 145.69 | 146.31 | 141.82 | 144.20 | 2,332,661 | -1.56(-1.07%) |
May 23, 2019 | 151.03 | 152.33 | 144.62 | 145.76 | 2,850,668 | -5.92(-3.90%) |
May 22, 2019 | 151.13 | 155.97 | 150.14 | 151.68 | 3,955,451 | +4.55(+3.09%) |
May 21, 2019 | 145.05 | 147.51 | 142.89 | 147.13 | 1,995,418 | +2.43(+1.68%) |
May 20, 2019 | 143.52 | 146.12 | 143.39 | 144.70 | 1,879,801 | +0.61(+0.42%) |
May 17, 2019 | 142.22 | 145.64 | 142.00 | 144.09 | 1,256,613 | +0.63(+0.44%) |
May 16, 2019 | 142.11 | 144.73 | 140.58 | 143.46 | 1,386,334 | +1.32(+0.93%) |
May 15, 2019 | 141.24 | 142.25 | 139.78 | 142.14 | 858,397 | +0.07(+0.05%) |
May 14, 2019 | 140.99 | 143.10 | 139.64 | 142.06 | 1,329,530 | +0.35(+0.24%) |
May 13, 2019 | 141.50 | 142.29 | 139.93 | 141.72 | 1,529,794 | -2.51(-1.74%) |
May 10, 2019 | 145.25 | 145.25 | 140.92 | 144.23 | 891,535 | -1.61(-1.11%) |
May 09, 2019 | 143.50 | 145.95 | 142.46 | 145.84 | 968,682 | +1.16(+0.80%) |
May 08, 2019 | 146.05 | 146.35 | 143.87 | 144.68 | 642,629 | -1.86(-1.27%) |
May 07, 2019 | 146.94 | 148.30 | 145.62 | 146.54 | 1,172,467 | -1.21(-0.82%) |
May 06, 2019 | 146.91 | 149.19 | 145.79 | 147.76 | 1,335,932 | -1.17(-0.78%) |
May 03, 2019 | 152.37 | 152.68 | 148.85 | 148.92 | 833,320 | -3.20(-2.10%) |
May 02, 2019 | 149.64 | 152.52 | 148.95 | 152.13 | 1,265,714 | +2.69(+1.80%) |
May 01, 2019 | 151.53 | 152.01 | 149.29 | 149.44 | 1,012,104 | -2.27(-1.50%) |
Apr 30, 2019 | 152.70 | 153.89 | 150.73 | 151.71 | 956,203 | -0.41(-0.27%) |
Apr 29, 2019 | 155.01 | 155.58 | 152.00 | 152.12 | 889,108 | -3.12(-2.01%) |
Apr 26, 2019 | 155.35 | 155.73 | 153.39 | 155.24 | 757,125 | -0.41(-0.26%) |
Apr 25, 2019 | 154.88 | 156.50 | 151.30 | 155.65 | 1,386,910 | -1.11(-0.71%) |
Apr 24, 2019 | 158.06 | 158.64 | 156.67 | 156.76 | 1,004,050 | -0.56(-0.35%) |
Apr 23, 2019 | 156.06 | 158.46 | 155.30 | 157.32 | 1,014,050 | +2.18(+1.41%) |
Apr 22, 2019 | 159.12 | 159.98 | 154.82 | 155.14 | 963,447 | -4.85(-3.03%) |
Apr 18, 2019 | 161.05 | 161.57 | 158.81 | 159.99 | 1,124,067 | -1.29(-0.80%) |
Apr 17, 2019 | 164.14 | 164.23 | 161.15 | 161.27 | 792,302 | -2.87(-1.75%) |
Apr 16, 2019 | 166.52 | 166.52 | 163.74 | 164.14 | 742,081 | -1.35(-0.82%) |
Apr 15, 2019 | 164.68 | 165.81 | 163.29 | 165.49 | 1,001,214 | +1.20(+0.73%) |
Apr 12, 2019 | 165.06 | 165.83 | 163.95 | 164.28 | 1,011,474 | -0.78(-0.47%) |
Apr 11, 2019 | 162.95 | 165.12 | 162.26 | 165.06 | 773,295 | +1.97(+1.21%) |
Apr 10, 2019 | 161.17 | 163.14 | 158.94 | 163.09 | 1,183,539 | +2.87(+1.79%) |
Apr 09, 2019 | 161.36 | 162.10 | 159.92 | 160.22 | 675,601 | -1.77(-1.09%) |
Apr 08, 2019 | 160.34 | 162.40 | 158.56 | 161.99 | 910,236 | +0.74(+0.46%) |
Apr 05, 2019 | 158.99 | 161.29 | 158.99 | 161.25 | 812,599 | +2.54(+1.60%) |
Apr 04, 2019 | 157.01 | 159.09 | 156.50 | 158.71 | 1,330,742 | +2.11(+1.35%) |
Apr 03, 2019 | 158.78 | 159.44 | 156.36 | 156.60 | 928,838 | -1.50(-0.95%) |
Apr 02, 2019 | 158.29 | 158.66 | 155.91 | 158.11 | 735,149 | -0.26(-0.17%) |
Apr 01, 2019 | 157.61 | 158.88 | 156.09 | 158.37 | 1,049,682 | +2.83(+1.82%) |
Mar 29, 2019 | 154.96 | 156.50 | 153.79 | 155.55 | 2,035,007 | +1.62(+1.05%) |
Mar 28, 2019 | 152.62 | 154.08 | 152.02 | 153.92 | 705,372 | +1.70(+1.11%) |
Mar 27, 2019 | 153.20 | 154.80 | 152.05 | 152.23 | 1,095,151 | -1.26(-0.82%) |
Mar 26, 2019 | 153.10 | 154.06 | 151.24 | 153.49 | 1,054,382 | +0.45(+0.29%) |
Mar 25, 2019 | 150.96 | 154.10 | 149.85 | 153.04 | 922,125 | +2.68(+1.78%) |
Mar 22, 2019 | 153.54 | 153.77 | 150.25 | 150.36 | 1,032,304 | -3.86(-2.50%) |
Mar 21, 2019 | 149.44 | 154.31 | 149.44 | 154.22 | 947,947 | +4.54(+3.04%) |
Mar 20, 2019 | 150.00 | 151.01 | 148.25 | 149.67 | 959,888 | +0.67(+0.45%) |
Mar 19, 2019 | 147.20 | 150.38 | 146.96 | 149.01 | 1,504,295 | +1.69(+1.14%) |
Mar 18, 2019 | 141.53 | 148.58 | 141.40 | 147.32 | 2,320,747 | +6.14(+4.35%) |
Mar 15, 2019 | 140.09 | 141.32 | 137.72 | 141.18 | 1,879,796 | +0.77(+0.55%) |
Mar 14, 2019 | 141.38 | 141.51 | 139.54 | 140.42 | 749,516 | -0.64(-0.45%) |
Mar 13, 2019 | 141.56 | 142.06 | 140.23 | 141.06 | 890,967 | -0.16(-0.11%) |
Mar 12, 2019 | 141.89 | 141.89 | 139.41 | 141.21 | 956,321 | -0.54(-0.38%) |
Mar 11, 2019 | 138.83 | 142.04 | 138.67 | 141.75 | 1,149,116 | +3.37(+2.43%) |
Mar 08, 2019 | 139.37 | 139.68 | 137.23 | 138.38 | 1,248,189 | -2.15(-1.53%) |
Mar 07, 2019 | 143.24 | 143.44 | 140.43 | 140.54 | 1,031,690 | -3.50(-2.43%) |
Mar 06, 2019 | 143.90 | 145.09 | 142.62 | 144.04 | 1,171,190 | +0.60(+0.42%) |
Mar 05, 2019 | 144.53 | 145.72 | 143.40 | 143.44 | 946,001 | -0.99(-0.69%) |
Mar 04, 2019 | 147.64 | 147.64 | 143.08 | 144.43 | 1,258,167 | -2.02(-1.38%) |
Mar 01, 2019 | 147.94 | 148.85 | 144.11 | 146.45 | 1,533,449 | -1.06(-0.72%) |
Feb 28, 2019 | 142.90 | 149.33 | 142.90 | 147.51 | 1,882,414 | +3.17(+2.20%) |
Feb 27, 2019 | 148.25 | 148.42 | 142.86 | 144.34 | 1,261,072 | -4.21(-2.84%) |
Feb 26, 2019 | 148.62 | 151.20 | 147.24 | 148.55 | 2,316,963 | +4.75(+3.30%) |
Feb 25, 2019 | 148.29 | 148.91 | 142.35 | 143.80 | 1,960,074 | -3.43(-2.33%) |
Feb 22, 2019 | 147.08 | 147.60 | 144.89 | 147.23 | 1,270,014 | +0.15(+0.10%) |
Feb 21, 2019 | 151.55 | 151.55 | 146.07 | 147.08 | 1,772,668 | -4.28(-2.83%) |
Feb 20, 2019 | 151.36 | 152.30 | 148.25 | 151.36 | 2,182,122 | -1.04(-0.68%) |
Feb 19, 2019 | 154.94 | 162.93 | 151.74 | 152.40 | 3,695,068 | -2.60(-1.68%) |
Feb 15, 2019 | 154.85 | 155.76 | 152.88 | 155.00 | 1,513,049 | +1.14(+0.74%) |
Feb 14, 2019 | 151.29 | 154.78 | 149.76 | 153.86 | 788,240 | +2.08(+1.37%) |
Feb 13, 2019 | 153.80 | 154.62 | 151.02 | 151.78 | 1,210,976 | -1.30(-0.85%) |
Feb 12, 2019 | 151.24 | 153.68 | 150.89 | 153.08 | 1,386,630 | +2.52(+1.67%) |
Feb 11, 2019 | 148.11 | 150.77 | 148.11 | 150.57 | 996,546 | +2.48(+1.67%) |
Feb 08, 2019 | 147.70 | 149.18 | 146.91 | 148.09 | 812,238 | -0.66(-0.44%) |
Feb 07, 2019 | 145.89 | 148.86 | 144.06 | 148.74 | 1,509,010 | +5.39(+3.76%) |
Feb 06, 2019 | 147.15 | 147.53 | 142.88 | 143.35 | 1,329,306 | -3.87(-2.63%) |
Feb 05, 2019 | 148.07 | 148.60 | 145.55 | 147.22 | 1,022,782 | +0.10(+0.07%) |
Feb 04, 2019 | 145.55 | 147.37 | 143.85 | 147.12 | 729,108 | +2.11(+1.45%) |