Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.87 | 139.42 | 133.78 | 134.40 | 514,070 | -4.14(-2.99%) |
Jan 30, 2020 | 136.49 | 138.65 | 135.23 | 138.54 | 544,702 | +1.44(+1.05%) |
Jan 29, 2020 | 140.13 | 140.13 | 134.20 | 137.11 | 957,736 | -3.17(-2.26%) |
Jan 28, 2020 | 141.31 | 143.46 | 140.01 | 140.28 | 336,497 | -0.98(-0.69%) |
Jan 27, 2020 | 145.69 | 147.87 | 140.95 | 141.26 | 353,144 | -5.91(-4.02%) |
Jan 24, 2020 | 149.18 | 149.18 | 143.83 | 147.17 | 555,713 | -2.17(-1.45%) |
Jan 23, 2020 | 148.73 | 150.16 | 146.36 | 149.34 | 470,778 | +0.33(+0.22%) |
Jan 22, 2020 | 149.22 | 152.44 | 148.25 | 149.01 | 410,213 | +0.23(+0.16%) |
Jan 21, 2020 | 155.45 | 155.58 | 146.29 | 148.78 | 530,831 | -5.43(-3.52%) |
Jan 17, 2020 | 157.85 | 157.85 | 152.21 | 154.20 | 597,702 | -2.71(-1.73%) |
Jan 16, 2020 | 158.04 | 160.61 | 156.19 | 156.91 | 382,055 | -1.64(-1.03%) |
Jan 15, 2020 | 165.59 | 166.26 | 157.11 | 158.55 | 516,611 | -6.19(-3.75%) |
Jan 14, 2020 | 169.59 | 171.09 | 164.28 | 164.73 | 388,793 | -4.78(-2.82%) |
Jan 13, 2020 | 167.74 | 170.77 | 167.27 | 169.52 | 400,180 | +2.44(+1.46%) |
Jan 10, 2020 | 164.95 | 168.17 | 164.21 | 167.08 | 219,595 | +2.76(+1.68%) |
Jan 09, 2020 | 167.85 | 169.03 | 162.33 | 164.32 | 358,951 | -3.14(-1.87%) |
Jan 08, 2020 | 167.29 | 169.47 | 165.42 | 167.46 | 313,819 | -0.31(-0.19%) |
Jan 07, 2020 | 168.71 | 170.19 | 167.24 | 167.77 | 244,702 | -1.66(-0.98%) |
Jan 06, 2020 | 169.67 | 171.22 | 167.54 | 169.44 | 301,169 | -1.18(-0.69%) |
Jan 03, 2020 | 168.62 | 171.09 | 168.03 | 170.62 | 275,444 | +0.93(+0.55%) |
Jan 02, 2020 | 172.36 | 172.71 | 168.95 | 169.69 | 308,033 | -1.96(-1.14%) |
Dec 31, 2019 | 170.49 | 172.08 | 169.80 | 171.65 | 257,170 | +1.17(+0.69%) |
Dec 30, 2019 | 170.66 | 170.94 | 168.78 | 170.48 | 301,465 | -0.15(-0.09%) |
Dec 27, 2019 | 170.59 | 172.35 | 168.81 | 170.63 | 305,113 | -0.65(-0.38%) |
Dec 26, 2019 | 171.14 | 173.61 | 169.68 | 171.28 | 201,039 | +0.14(+0.08%) |
Dec 24, 2019 | 171.99 | 172.37 | 169.78 | 171.14 | 124,940 | +0.19(+0.11%) |
Dec 23, 2019 | 172.96 | 173.43 | 168.31 | 170.95 | 599,409 | -0.47(-0.27%) |
Dec 20, 2019 | 167.11 | 173.37 | 166.80 | 171.42 | 1,055,065 | +4.13(+2.47%) |
Dec 19, 2019 | 165.58 | 174.80 | 165.58 | 167.29 | 1,053,900 | +4.49(+2.76%) |
Dec 18, 2019 | 164.13 | 164.85 | 161.21 | 162.79 | 342,686 | -0.88(-0.54%) |
Dec 17, 2019 | 162.40 | 163.68 | 161.68 | 163.67 | 239,754 | +0.98(+0.60%) |
Dec 16, 2019 | 163.28 | 165.00 | 162.03 | 162.69 | 274,608 | +0.92(+0.57%) |
Dec 13, 2019 | 164.62 | 165.10 | 160.91 | 161.76 | 312,300 | -0.47(-0.29%) |
Dec 12, 2019 | 159.78 | 162.85 | 159.19 | 162.23 | 246,291 | +2.31(+1.44%) |
Dec 11, 2019 | 159.68 | 162.97 | 158.73 | 159.92 | 289,885 | -0.07(-0.04%) |
Dec 10, 2019 | 160.37 | 162.10 | 159.75 | 159.99 | 268,807 | -1.28(-0.79%) |
Dec 09, 2019 | 163.50 | 164.78 | 159.97 | 161.27 | 346,610 | -2.00(-1.22%) |
Dec 06, 2019 | 165.40 | 167.34 | 161.43 | 163.26 | 397,818 | +0.06(+0.04%) |
Dec 05, 2019 | 163.94 | 165.00 | 161.89 | 163.20 | 304,457 | +0.45(+0.28%) |
Dec 04, 2019 | 159.88 | 162.86 | 159.30 | 162.76 | 285,201 | +3.04(+1.90%) |
Dec 03, 2019 | 159.53 | 159.93 | 157.57 | 159.72 | 246,354 | -0.64(-0.40%) |
Dec 02, 2019 | 161.06 | 161.34 | 158.07 | 160.36 | 213,847 | -0.92(-0.57%) |
Nov 29, 2019 | 163.29 | 163.64 | 160.34 | 161.28 | 104,510 | -2.11(-1.29%) |
Nov 27, 2019 | 162.53 | 164.19 | 160.53 | 163.40 | 159,948 | +0.96(+0.59%) |
Nov 26, 2019 | 162.10 | 163.10 | 159.59 | 162.44 | 214,028 | +0.34(+0.21%) |
Nov 25, 2019 | 155.47 | 162.57 | 154.88 | 162.09 | 393,650 | +7.27(+4.69%) |
Nov 22, 2019 | 158.46 | 158.90 | 154.21 | 154.83 | 307,269 | -3.79(-2.39%) |
Nov 21, 2019 | 161.22 | 161.69 | 156.43 | 158.62 | 283,977 | -2.80(-1.73%) |
Nov 20, 2019 | 160.96 | 162.67 | 159.94 | 161.41 | 340,967 | +1.35(+0.85%) |
Nov 19, 2019 | 159.30 | 160.86 | 156.94 | 160.06 | 266,090 | +0.94(+0.59%) |
Nov 18, 2019 | 161.39 | 162.08 | 156.87 | 159.12 | 404,991 | -1.72(-1.07%) |
Nov 15, 2019 | 161.60 | 161.91 | 160.01 | 160.85 | 302,341 | -0.60(-0.37%) |
Nov 14, 2019 | 163.50 | 165.96 | 160.48 | 161.45 | 823,352 | +5.73(+3.68%) |
Nov 13, 2019 | 157.41 | 158.10 | 153.81 | 155.72 | 317,203 | -1.88(-1.19%) |
Nov 12, 2019 | 152.36 | 158.23 | 151.95 | 157.60 | 491,211 | +5.06(+3.31%) |
Nov 11, 2019 | 152.73 | 153.22 | 150.51 | 152.55 | 248,885 | -0.69(-0.45%) |
Nov 08, 2019 | 151.82 | 153.41 | 148.78 | 153.24 | 251,215 | +1.83(+1.21%) |
Nov 07, 2019 | 152.93 | 155.28 | 150.24 | 151.41 | 277,895 | +1.36(+0.91%) |
Nov 06, 2019 | 148.85 | 150.17 | 147.04 | 150.04 | 140,076 | +1.96(+1.32%) |
Nov 05, 2019 | 149.41 | 151.09 | 147.74 | 148.09 | 266,237 | -1.43(-0.96%) |
Nov 04, 2019 | 155.14 | 155.18 | 148.92 | 149.52 | 320,675 | -6.10(-3.92%) |
Nov 01, 2019 | 150.83 | 156.52 | 150.01 | 155.62 | 507,051 | +4.82(+3.20%) |
Oct 31, 2019 | 147.90 | 151.43 | 147.64 | 150.79 | 319,880 | +3.17(+2.14%) |
Oct 30, 2019 | 148.28 | 148.36 | 145.31 | 147.63 | 318,165 | -0.61(-0.41%) |
Oct 29, 2019 | 150.90 | 152.59 | 147.52 | 148.24 | 569,753 | -3.43(-2.26%) |
Oct 28, 2019 | 137.40 | 152.36 | 137.09 | 151.67 | 1,479,005 | +20.65(+15.76%) |
Oct 25, 2019 | 127.54 | 131.58 | 126.79 | 131.02 | 376,567 | +1.48(+1.14%) |
Oct 24, 2019 | 131.00 | 131.10 | 129.40 | 129.54 | 289,349 | -1.38(-1.06%) |
Oct 23, 2019 | 130.24 | 131.84 | 128.68 | 130.92 | 387,545 | +0.79(+0.61%) |
Oct 22, 2019 | 130.95 | 131.32 | 127.70 | 130.13 | 404,210 | -0.90(-0.68%) |
Oct 21, 2019 | 138.00 | 138.91 | 130.52 | 131.03 | 635,508 | -7.01(-5.08%) |
Oct 18, 2019 | 139.60 | 139.99 | 137.42 | 138.04 | 282,630 | -2.14(-1.53%) |
Oct 17, 2019 | 140.99 | 142.28 | 133.75 | 140.19 | 314,623 | -1.58(-1.11%) |
Oct 16, 2019 | 145.73 | 146.36 | 139.51 | 141.76 | 264,865 | -4.19(-2.87%) |
Oct 15, 2019 | 146.09 | 147.55 | 145.24 | 145.95 | 198,476 | +0.68(+0.47%) |
Oct 14, 2019 | 145.66 | 146.45 | 144.35 | 145.27 | 259,006 | -0.67(-0.46%) |
Oct 11, 2019 | 144.44 | 146.70 | 143.57 | 145.94 | 298,030 | +2.50(+1.75%) |
Oct 10, 2019 | 140.00 | 143.83 | 139.59 | 143.44 | 312,475 | +3.24(+2.31%) |
Oct 09, 2019 | 138.93 | 141.11 | 137.90 | 140.20 | 285,560 | +2.20(+1.60%) |
Oct 08, 2019 | 140.86 | 140.86 | 137.01 | 138.00 | 257,203 | -3.17(-2.24%) |
Oct 07, 2019 | 141.42 | 142.77 | 140.25 | 141.16 | 213,037 | -0.09(-0.06%) |
Oct 04, 2019 | 139.67 | 141.61 | 136.30 | 141.25 | 289,817 | +1.90(+1.36%) |
Oct 03, 2019 | 142.95 | 142.95 | 138.04 | 139.35 | 503,341 | -3.45(-2.42%) |
Oct 02, 2019 | 144.36 | 145.30 | 142.37 | 142.80 | 305,812 | -2.06(-1.43%) |
Oct 01, 2019 | 148.23 | 148.78 | 144.62 | 144.86 | 250,274 | -2.54(-1.72%) |
Sep 30, 2019 | 145.54 | 148.85 | 145.54 | 147.41 | 242,463 | +1.67(+1.14%) |
Sep 27, 2019 | 150.18 | 151.04 | 144.30 | 145.74 | 394,142 | -4.87(-3.23%) |
Sep 26, 2019 | 150.60 | 153.09 | 150.34 | 150.61 | 279,990 | -0.01(-0.01%) |
Sep 25, 2019 | 151.78 | 151.81 | 150.16 | 150.62 | 391,195 | -1.01(-0.67%) |
Sep 24, 2019 | 150.71 | 152.08 | 150.40 | 151.63 | 288,937 | +1.86(+1.24%) |
Sep 23, 2019 | 150.43 | 152.50 | 149.47 | 149.77 | 263,395 | -1.03(-0.68%) |
Sep 20, 2019 | 151.39 | 151.95 | 148.18 | 150.80 | 391,467 | -0.16(-0.10%) |
Sep 19, 2019 | 150.07 | 152.04 | 148.71 | 150.96 | 344,789 | +0.69(+0.46%) |
Sep 18, 2019 | 151.54 | 153.06 | 148.91 | 150.27 | 280,613 | -1.18(-0.78%) |
Sep 17, 2019 | 150.23 | 153.78 | 149.72 | 151.44 | 411,180 | +2.19(+1.47%) |
Sep 16, 2019 | 145.35 | 150.77 | 144.20 | 149.26 | 441,104 | +3.53(+2.42%) |
Sep 13, 2019 | 140.21 | 146.28 | 140.21 | 145.73 | 382,310 | +5.85(+4.18%) |
Sep 12, 2019 | 141.47 | 142.41 | 139.28 | 139.88 | 328,438 | -0.66(-0.47%) |
Sep 11, 2019 | 143.71 | 143.71 | 138.29 | 140.54 | 337,089 | -3.26(-2.26%) |
Sep 10, 2019 | 143.37 | 143.88 | 135.81 | 143.79 | 472,274 | -0.55(-0.38%) |
Sep 09, 2019 | 150.79 | 152.04 | 144.06 | 144.34 | 450,103 | -5.82(-3.88%) |
Sep 06, 2019 | 150.90 | 152.20 | 149.12 | 150.16 | 352,269 | +0.23(+0.16%) |
Sep 05, 2019 | 150.88 | 153.88 | 148.71 | 149.93 | 400,934 | -1.04(-0.69%) |
Sep 04, 2019 | 150.66 | 152.97 | 149.12 | 150.97 | 410,019 | +0.90(+0.60%) |
Sep 03, 2019 | 146.42 | 150.38 | 144.84 | 150.06 | 516,529 | +4.64(+3.19%) |
Aug 30, 2019 | 143.15 | 147.54 | 142.75 | 145.43 | 427,887 | +1.85(+1.29%) |
Aug 29, 2019 | 132.72 | 145.23 | 127.09 | 143.58 | 605,252 | +5.33(+3.85%) |
Aug 28, 2019 | 137.24 | 138.68 | 136.42 | 138.25 | 303,948 | +1.02(+0.74%) |
Aug 27, 2019 | 141.45 | 141.45 | 137.12 | 137.23 | 425,287 | -3.72(-2.64%) |
Aug 26, 2019 | 142.83 | 142.83 | 140.14 | 140.96 | 324,120 | -0.91(-0.64%) |
Aug 23, 2019 | 143.22 | 143.31 | 139.99 | 141.87 | 323,667 | -1.61(-1.12%) |
Aug 22, 2019 | 142.02 | 145.30 | 140.95 | 143.48 | 285,156 | +2.09(+1.48%) |
Aug 21, 2019 | 141.22 | 142.19 | 139.52 | 141.39 | 202,395 | +1.11(+0.79%) |
Aug 20, 2019 | 140.49 | 142.17 | 139.18 | 140.29 | 251,071 | -0.08(-0.06%) |
Aug 19, 2019 | 140.97 | 141.21 | 137.23 | 140.36 | 273,952 | +0.98(+0.70%) |
Aug 16, 2019 | 138.55 | 140.13 | 137.44 | 139.38 | 397,949 | +1.65(+1.20%) |
Aug 15, 2019 | 137.34 | 138.75 | 136.15 | 137.73 | 242,208 | +1.04(+0.76%) |
Aug 14, 2019 | 137.49 | 139.01 | 136.60 | 136.69 | 253,649 | -2.40(-1.73%) |
Aug 13, 2019 | 140.77 | 145.35 | 138.14 | 139.09 | 395,665 | -0.90(-0.65%) |
Aug 12, 2019 | 133.16 | 140.47 | 130.54 | 140.00 | 725,941 | +6.60(+4.95%) |
Aug 09, 2019 | 133.92 | 135.25 | 133.14 | 133.40 | 256,588 | -0.84(-0.62%) |
Aug 08, 2019 | 130.88 | 135.67 | 130.19 | 134.23 | 347,279 | +3.92(+3.01%) |
Aug 07, 2019 | 128.39 | 130.62 | 125.14 | 130.31 | 209,953 | +1.44(+1.12%) |
Aug 06, 2019 | 131.31 | 131.32 | 127.83 | 128.88 | 227,863 | -2.08(-1.59%) |
Aug 05, 2019 | 129.49 | 133.25 | 129.12 | 130.96 | 526,463 | +1.02(+0.79%) |
Aug 02, 2019 | 129.88 | 130.79 | 128.77 | 129.94 | 276,239 | -0.58(-0.45%) |
Aug 01, 2019 | 128.52 | 131.37 | 127.46 | 130.52 | 524,768 | +3.17(+2.49%) |
Jul 31, 2019 | 129.66 | 131.01 | 125.83 | 127.35 | 342,779 | -2.64(-2.03%) |
Jul 30, 2019 | 128.81 | 131.20 | 127.62 | 129.99 | 374,748 | +1.56(+1.22%) |
Jul 29, 2019 | 127.56 | 129.35 | 126.72 | 128.43 | 279,991 | +1.06(+0.83%) |
Jul 26, 2019 | 129.59 | 129.84 | 127.08 | 127.37 | 456,469 | -2.45(-1.89%) |
Jul 25, 2019 | 126.35 | 130.24 | 126.35 | 129.82 | 357,390 | +3.59(+2.84%) |
Jul 24, 2019 | 125.91 | 126.64 | 125.02 | 126.23 | 368,449 | -0.44(-0.34%) |
Jul 23, 2019 | 127.43 | 128.04 | 126.05 | 126.67 | 351,010 | -0.12(-0.09%) |
Jul 22, 2019 | 125.76 | 128.55 | 125.76 | 126.79 | 273,402 | +0.76(+0.60%) |
Jul 19, 2019 | 127.77 | 128.84 | 125.80 | 126.03 | 335,287 | -1.48(-1.16%) |
Jul 18, 2019 | 125.69 | 128.16 | 124.04 | 127.51 | 406,558 | +2.81(+2.25%) |
Jul 17, 2019 | 125.34 | 126.20 | 124.67 | 124.70 | 272,144 | -1.17(-0.93%) |
Jul 16, 2019 | 130.68 | 131.08 | 125.82 | 125.88 | 398,522 | -5.07(-3.87%) |
Jul 15, 2019 | 129.82 | 131.14 | 128.10 | 130.95 | 378,631 | -0.20(-0.15%) |
Jul 12, 2019 | 132.71 | 132.73 | 128.34 | 131.15 | 331,265 | -1.51(-1.14%) |
Jul 11, 2019 | 136.48 | 137.33 | 132.37 | 132.66 | 312,408 | -3.55(-2.61%) |
Jul 10, 2019 | 135.64 | 137.78 | 135.17 | 136.21 | 282,318 | +0.39(+0.29%) |
Jul 09, 2019 | 134.98 | 136.72 | 134.68 | 135.82 | 303,220 | +0.59(+0.44%) |
Jul 08, 2019 | 139.09 | 139.86 | 134.62 | 135.23 | 242,282 | -2.87(-2.08%) |
Jul 05, 2019 | 137.50 | 138.53 | 135.27 | 138.10 | 199,150 | +0.13(+0.10%) |
Jul 03, 2019 | 136.44 | 138.32 | 135.55 | 137.97 | 174,295 | +1.42(+1.04%) |
Jul 02, 2019 | 135.93 | 137.32 | 134.98 | 136.55 | 308,749 | +0.71(+0.52%) |
Jul 01, 2019 | 133.30 | 136.63 | 131.45 | 135.84 | 497,372 | +3.43(+2.59%) |
Jun 28, 2019 | 127.64 | 132.91 | 127.02 | 132.41 | 1,079,086 | +4.68(+3.67%) |
Jun 27, 2019 | 126.29 | 128.26 | 125.66 | 127.73 | 227,239 | +1.61(+1.28%) |
Jun 26, 2019 | 127.19 | 127.78 | 125.29 | 126.12 | 349,189 | -0.93(-0.73%) |
Jun 25, 2019 | 129.72 | 130.85 | 123.64 | 127.05 | 634,398 | -2.88(-2.22%) |
Jun 24, 2019 | 129.24 | 130.93 | 128.74 | 129.93 | 254,494 | +0.45(+0.34%) |
Jun 21, 2019 | 129.79 | 131.02 | 127.79 | 129.48 | 406,243 | -0.86(-0.66%) |
Jun 20, 2019 | 130.33 | 130.87 | 128.90 | 130.34 | 298,092 | +0.85(+0.66%) |
Jun 19, 2019 | 128.89 | 129.86 | 126.83 | 129.49 | 320,514 | +0.10(+0.07%) |
Jun 18, 2019 | 129.67 | 132.11 | 128.15 | 129.40 | 444,759 | -0.04(-0.03%) |
Jun 17, 2019 | 139.49 | 139.49 | 128.71 | 129.43 | 620,115 | -10.41(-7.45%) |
Jun 14, 2019 | 139.98 | 141.32 | 138.84 | 139.85 | 240,713 | +0.05(+0.04%) |
Jun 13, 2019 | 140.67 | 143.86 | 138.17 | 139.80 | 414,368 | -0.93(-0.66%) |
Jun 12, 2019 | 139.72 | 142.52 | 139.72 | 140.73 | 279,931 | +0.68(+0.48%) |
Jun 11, 2019 | 140.59 | 143.43 | 139.53 | 140.05 | 395,201 | +0.36(+0.26%) |
Jun 10, 2019 | 138.74 | 141.36 | 138.14 | 139.69 | 467,959 | +1.98(+1.44%) |
Jun 07, 2019 | 137.45 | 139.40 | 136.65 | 137.72 | 358,492 | +1.51(+1.11%) |
Jun 06, 2019 | 134.36 | 136.83 | 134.10 | 136.20 | 425,546 | +1.75(+1.31%) |
Jun 05, 2019 | 134.18 | 136.00 | 132.99 | 134.45 | 481,582 | +0.81(+0.60%) |
Jun 04, 2019 | 133.83 | 134.13 | 131.66 | 133.64 | 543,828 | +0.73(+0.55%) |
Jun 03, 2019 | 132.69 | 133.40 | 131.53 | 132.91 | 620,056 | +0.36(+0.27%) |
May 31, 2019 | 137.42 | 137.42 | 132.28 | 132.56 | 781,443 | -6.39(-4.60%) |
May 30, 2019 | 136.81 | 141.95 | 131.32 | 138.95 | 997,755 | +4.29(+3.18%) |
May 29, 2019 | 139.71 | 139.71 | 133.87 | 134.66 | 803,845 | -6.27(-4.45%) |
May 28, 2019 | 144.54 | 145.83 | 140.38 | 140.93 | 437,952 | -3.54(-2.45%) |
May 24, 2019 | 145.93 | 146.61 | 143.51 | 144.47 | 249,067 | -1.50(-1.03%) |
May 23, 2019 | 145.52 | 148.38 | 145.02 | 145.98 | 425,509 | -0.60(-0.41%) |
May 22, 2019 | 144.05 | 147.15 | 140.74 | 146.58 | 509,309 | +4.23(+2.97%) |
May 21, 2019 | 144.38 | 144.38 | 141.01 | 142.35 | 621,248 | -2.19(-1.52%) |
May 20, 2019 | 147.19 | 147.31 | 144.34 | 144.54 | 338,070 | -3.52(-2.38%) |
May 17, 2019 | 146.50 | 149.30 | 144.54 | 148.06 | 484,624 | +0.58(+0.39%) |
May 16, 2019 | 147.39 | 149.72 | 146.46 | 147.48 | 465,877 | +0.50(+0.34%) |
May 15, 2019 | 145.78 | 148.25 | 143.38 | 146.98 | 294,479 | +0.70(+0.48%) |
May 14, 2019 | 145.02 | 147.05 | 144.10 | 146.29 | 403,847 | +0.94(+0.65%) |
May 13, 2019 | 146.41 | 147.99 | 144.25 | 145.34 | 331,318 | -2.92(-1.97%) |
May 10, 2019 | 145.56 | 150.12 | 143.48 | 148.26 | 318,167 | +2.62(+1.80%) |
May 09, 2019 | 147.86 | 147.86 | 142.83 | 145.65 | 348,990 | -2.42(-1.64%) |
May 08, 2019 | 147.38 | 149.26 | 146.01 | 148.07 | 338,786 | +0.66(+0.45%) |
May 07, 2019 | 147.62 | 149.60 | 140.73 | 147.41 | 400,045 | -1.17(-0.79%) |
May 06, 2019 | 145.39 | 149.24 | 144.72 | 148.58 | 414,414 | +1.54(+1.05%) |
May 03, 2019 | 143.48 | 147.34 | 142.16 | 147.04 | 362,659 | +3.90(+2.72%) |
May 02, 2019 | 140.20 | 143.44 | 139.21 | 143.14 | 586,799 | +2.32(+1.65%) |
May 01, 2019 | 146.87 | 147.07 | 140.68 | 140.82 | 366,299 | -5.89(-4.02%) |
Apr 30, 2019 | 145.03 | 146.95 | 143.69 | 146.71 | 295,558 | +1.05(+0.72%) |
Apr 29, 2019 | 144.43 | 145.86 | 143.27 | 145.66 | 348,688 | +1.05(+0.73%) |
Apr 26, 2019 | 142.41 | 144.75 | 141.26 | 144.60 | 270,470 | +1.94(+1.36%) |
Apr 25, 2019 | 143.66 | 146.18 | 142.21 | 142.67 | 757,733 | -1.50(-1.04%) |
Apr 24, 2019 | 139.33 | 144.88 | 138.74 | 144.17 | 1,231,233 | +5.19(+3.73%) |
Apr 23, 2019 | 140.12 | 141.27 | 137.78 | 138.98 | 405,095 | +2.07(+1.51%) |
Apr 22, 2019 | 137.20 | 138.07 | 136.16 | 136.91 | 243,710 | -0.08(-0.06%) |
Apr 18, 2019 | 138.96 | 140.16 | 136.56 | 136.99 | 532,258 | -2.21(-1.58%) |
Apr 17, 2019 | 135.31 | 139.24 | 134.84 | 139.19 | 891,888 | +4.22(+3.12%) |
Apr 16, 2019 | 135.18 | 135.81 | 134.23 | 134.98 | 607,336 | -0.02(-0.01%) |
Apr 15, 2019 | 135.00 | 136.79 | 134.25 | 135.00 | 710,317 | +0.02(+0.01%) |
Apr 12, 2019 | 132.94 | 135.34 | 131.88 | 134.98 | 528,331 | +2.23(+1.68%) |
Apr 11, 2019 | 128.98 | 132.81 | 128.82 | 132.75 | 449,980 | +4.11(+3.20%) |
Apr 10, 2019 | 126.29 | 128.73 | 126.08 | 128.64 | 312,647 | +2.55(+2.02%) |
Apr 09, 2019 | 127.66 | 129.17 | 125.79 | 126.09 | 358,724 | -1.66(-1.30%) |
Apr 08, 2019 | 126.21 | 128.91 | 125.55 | 127.75 | 494,048 | +1.42(+1.13%) |
Apr 05, 2019 | 125.21 | 126.79 | 124.33 | 126.33 | 229,336 | +1.64(+1.32%) |
Apr 04, 2019 | 122.39 | 125.16 | 122.01 | 124.68 | 505,507 | +2.14(+1.75%) |
Apr 03, 2019 | 124.00 | 125.47 | 121.98 | 122.54 | 313,758 | -1.67(-1.35%) |
Apr 02, 2019 | 125.62 | 125.99 | 123.81 | 124.22 | 327,302 | -1.89(-1.50%) |
Apr 01, 2019 | 128.18 | 128.25 | 125.75 | 126.10 | 347,926 | -1.46(-1.15%) |
Mar 29, 2019 | 128.20 | 128.20 | 126.05 | 127.56 | 302,715 | +0.32(+0.25%) |
Mar 28, 2019 | 126.05 | 127.58 | 123.73 | 127.25 | 462,636 | +1.43(+1.14%) |
Mar 27, 2019 | 125.30 | 126.14 | 123.37 | 125.81 | 302,990 | +0.34(+0.27%) |
Mar 26, 2019 | 126.71 | 127.62 | 124.41 | 125.47 | 386,542 | -0.25(-0.20%) |
Mar 25, 2019 | 122.92 | 126.17 | 122.41 | 125.73 | 333,418 | +2.59(+2.11%) |
Mar 22, 2019 | 123.04 | 124.29 | 122.50 | 123.13 | 235,020 | -0.29(-0.23%) |
Mar 21, 2019 | 121.36 | 123.76 | 116.60 | 123.42 | 310,617 | +2.20(+1.81%) |
Mar 20, 2019 | 123.28 | 123.37 | 120.60 | 121.23 | 240,767 | -2.13(-1.73%) |
Mar 19, 2019 | 123.03 | 123.47 | 120.98 | 123.36 | 320,706 | +0.04(+0.03%) |
Mar 18, 2019 | 124.81 | 125.44 | 122.62 | 123.32 | 340,978 | -0.93(-0.75%) |
Mar 15, 2019 | 123.11 | 125.30 | 122.71 | 124.25 | 760,458 | +0.88(+0.71%) |
Mar 14, 2019 | 122.82 | 123.95 | 121.88 | 123.37 | 367,989 | +0.59(+0.48%) |
Mar 13, 2019 | 122.54 | 123.03 | 120.53 | 122.78 | 613,185 | +2.79(+2.32%) |
Mar 12, 2019 | 120.76 | 123.40 | 117.03 | 119.99 | 405,626 | -0.58(-0.48%) |
Mar 11, 2019 | 118.52 | 120.61 | 117.16 | 120.57 | 420,033 | +2.39(+2.02%) |
Mar 08, 2019 | 119.49 | 120.82 | 117.02 | 118.18 | 414,231 | -1.31(-1.10%) |
Mar 07, 2019 | 118.21 | 119.63 | 117.23 | 119.50 | 401,146 | +1.67(+1.42%) |
Mar 06, 2019 | 117.08 | 118.40 | 115.33 | 117.82 | 403,398 | +1.33(+1.14%) |
Mar 05, 2019 | 114.37 | 117.01 | 113.40 | 116.50 | 551,131 | +2.52(+2.21%) |
Mar 04, 2019 | 111.80 | 114.77 | 110.35 | 113.98 | 500,235 | +2.03(+1.82%) |
Mar 01, 2019 | 112.13 | 113.27 | 110.03 | 111.95 | 529,261 | +0.48(+0.43%) |
Feb 28, 2019 | 111.12 | 112.33 | 108.15 | 111.47 | 561,571 | +0.34(+0.31%) |
Feb 27, 2019 | 110.25 | 113.45 | 108.75 | 111.13 | 826,154 | -0.14(-0.13%) |
Feb 26, 2019 | 120.94 | 124.17 | 111.02 | 111.27 | 1,114,341 | -3.01(-2.63%) |
Feb 25, 2019 | 115.24 | 115.95 | 112.29 | 114.28 | 551,305 | -1.05(-0.91%) |
Feb 22, 2019 | 116.14 | 116.81 | 114.55 | 115.33 | 365,656 | -1.42(-1.22%) |
Feb 21, 2019 | 116.96 | 117.11 | 115.08 | 116.75 | 230,121 | -0.69(-0.59%) |
Feb 20, 2019 | 115.83 | 118.09 | 114.93 | 117.44 | 321,882 | +1.67(+1.44%) |
Feb 19, 2019 | 116.71 | 116.88 | 113.23 | 115.77 | 314,762 | -1.40(-1.20%) |
Feb 15, 2019 | 117.39 | 119.91 | 116.54 | 117.17 | 313,154 | +0.62(+0.53%) |
Feb 14, 2019 | 116.49 | 117.25 | 115.05 | 116.55 | 387,755 | -0.14(-0.12%) |
Feb 13, 2019 | 120.32 | 120.32 | 115.15 | 116.70 | 408,645 | -3.61(-3.00%) |
Feb 12, 2019 | 117.60 | 120.89 | 117.08 | 120.31 | 399,245 | +2.66(+2.26%) |
Feb 11, 2019 | 116.05 | 117.91 | 115.13 | 117.65 | 388,455 | +1.93(+1.66%) |
Feb 08, 2019 | 116.70 | 116.70 | 113.60 | 115.72 | 414,748 | -0.97(-0.83%) |
Feb 07, 2019 | 116.10 | 116.76 | 113.86 | 116.69 | 369,414 | -0.48(-0.41%) |
Feb 06, 2019 | 118.99 | 120.43 | 116.39 | 117.16 | 246,516 | -1.94(-1.62%) |
Feb 05, 2019 | 119.23 | 119.69 | 117.44 | 119.10 | 333,804 | -0.08(-0.06%) |
Feb 04, 2019 | 118.69 | 119.33 | 117.56 | 119.18 | 312,913 | +0.48(+0.41%) |