Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.56 | 145.78 | 142.91 | 143.35 | 710,200 | -1.94(-1.34%) |
Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 445,204 | -1.45(-0.99%) |
Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 446,506 | +0.74(+0.51%) |
Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 475,311 | +1.65(+1.14%) |
Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 490,226 | -1.39(-0.95%) |
Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 370,000 | -3.36(-2.25%) |
Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 354,905 | -1.37(-0.91%) |
Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 394,320 | +0.12(+0.08%) |
Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 329,319 | -0.70(-0.46%) |
Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 520,000 | -0.54(-0.36%) |
Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 519,278 | -1.15(-0.75%) |
Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 966,473 | +2.51(+1.67%) |
Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 428,978 | +4.38(+3.00%) |
Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 646,343 | -0.83(-0.57%) |
Jan 10, 2020 | 145.88 | 147.86 | 145.88 | 146.68 | 738,800 | +1.09(+0.75%) |
Jan 09, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 534,229 | +1.47(+1.02%) |
Jan 08, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 373,921 | -0.16(-0.11%) |
Jan 07, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 373,152 | -1.56(-1.07%) |
Jan 06, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 670,754 | -0.25(-0.17%) |
Jan 03, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 356,600 | -2.34(-1.58%) |
Jan 02, 2020 | 149.51 | 150.00 | 146.87 | 148.43 | 369,006 | -0.85(-0.57%) |
Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 253,600 | +0.63(+0.42%) |
Dec 30, 2019 | 151.32 | 151.50 | 148.36 | 148.65 | 192,278 | -2.28(-1.51%) |
Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 212,400 | -1.70(-1.11%) |
Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 202,999 | -1.10(-0.72%) |
Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 102,000 | +0.57(+0.37%) |
Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 522,147 | -0.09(-0.06%) |
Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 568,300 | +0.98(+0.64%) |
Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 617,439 | +3.88(+2.61%) |
Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 632,433 | -0.91(-0.61%) |
Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 370,357 | +0.50(+0.34%) |
Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 357,898 | +0.92(+0.62%) |
Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 527,600 | -2.02(-1.35%) |
Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 431,646 | +1.78(+1.20%) |
Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 401,151 | -1.94(-1.29%) |
Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 519,269 | -1.28(-0.85%) |
Dec 09, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 521,789 | +1.88(+1.26%) |
Dec 06, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 409,600 | +1.36(+0.92%) |
Dec 05, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 510,254 | -0.06(-0.04%) |
Dec 04, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 584,492 | +1.71(+1.17%) |
Dec 03, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 1,160,985 | -3.93(-2.61%) |
Dec 02, 2019 | 150.00 | 153.03 | 149.58 | 150.38 | 877,497 | -0.74(-0.49%) |
Nov 29, 2019 | 149.86 | 153.00 | 149.22 | 151.12 | 334,900 | +1.01(+0.67%) |
Nov 27, 2019 | 150.00 | 152.81 | 149.22 | 150.11 | 663,100 | +0.70(+0.47%) |
Nov 26, 2019 | 147.54 | 149.71 | 146.99 | 149.41 | 788,136 | +1.75(+1.19%) |
Nov 25, 2019 | 145.10 | 149.04 | 144.84 | 147.66 | 827,508 | +1.37(+0.94%) |
Nov 22, 2019 | 142.84 | 147.03 | 142.64 | 146.29 | 780,300 | +3.66(+2.57%) |
Nov 21, 2019 | 140.39 | 143.11 | 139.82 | 142.63 | 756,563 | +1.98(+1.41%) |
Nov 20, 2019 | 138.39 | 141.65 | 138.39 | 140.65 | 831,805 | +1.75(+1.26%) |
Nov 19, 2019 | 139.11 | 141.93 | 138.80 | 138.90 | 605,700 | +0.28(+0.20%) |
Nov 18, 2019 | 138.06 | 139.00 | 137.45 | 138.62 | 532,174 | -0.02(-0.01%) |
Nov 15, 2019 | 134.33 | 138.83 | 133.25 | 138.64 | 543,000 | +4.82(+3.60%) |
Nov 14, 2019 | 132.89 | 134.51 | 132.00 | 133.82 | 539,375 | +0.51(+0.38%) |
Nov 13, 2019 | 131.87 | 134.32 | 131.87 | 133.31 | 437,451 | +0.98(+0.74%) |
Nov 12, 2019 | 130.36 | 133.44 | 129.99 | 132.33 | 406,441 | +1.45(+1.11%) |
Nov 11, 2019 | 130.00 | 131.90 | 128.91 | 130.88 | 427,184 | +0.74(+0.57%) |
Nov 08, 2019 | 125.47 | 130.53 | 124.01 | 130.14 | 747,500 | +4.18(+3.32%) |
Nov 07, 2019 | 127.60 | 128.63 | 125.41 | 125.96 | 618,153 | -1.31(-1.03%) |
Nov 06, 2019 | 128.16 | 130.44 | 125.79 | 127.27 | 1,275,884 | -0.53(-0.41%) |
Nov 05, 2019 | 128.63 | 130.10 | 127.78 | 127.80 | 630,160 | -0.82(-0.64%) |
Nov 04, 2019 | 128.18 | 128.86 | 127.25 | 128.62 | 456,675 | +1.60(+1.26%) |
Nov 01, 2019 | 125.89 | 128.27 | 125.13 | 127.02 | 409,200 | +1.39(+1.11%) |
Oct 31, 2019 | 126.12 | 126.86 | 125.02 | 125.63 | 329,512 | -0.60(-0.48%) |
Oct 30, 2019 | 127.10 | 127.86 | 125.86 | 126.23 | 265,845 | -0.62(-0.49%) |
Oct 29, 2019 | 124.59 | 127.32 | 123.55 | 126.85 | 484,520 | +2.57(+2.07%) |
Oct 28, 2019 | 124.42 | 125.26 | 123.55 | 124.28 | 286,124 | +0.43(+0.35%) |
Oct 25, 2019 | 123.24 | 124.91 | 122.28 | 123.85 | 252,500 | +0.36(+0.29%) |
Oct 24, 2019 | 124.19 | 124.99 | 122.71 | 123.49 | 208,659 | -1.30(-1.04%) |
Oct 23, 2019 | 122.82 | 124.86 | 121.81 | 124.79 | 371,138 | +2.23(+1.82%) |
Oct 22, 2019 | 122.08 | 123.69 | 121.83 | 122.56 | 299,056 | +1.49(+1.23%) |
Oct 21, 2019 | 120.35 | 122.05 | 119.28 | 121.07 | 438,237 | +1.42(+1.19%) |
Oct 18, 2019 | 120.88 | 122.11 | 118.26 | 119.65 | 526,600 | -1.48(-1.22%) |
Oct 17, 2019 | 120.33 | 122.17 | 120.00 | 121.13 | 344,696 | +1.36(+1.14%) |
Oct 16, 2019 | 118.46 | 121.99 | 117.51 | 119.77 | 642,140 | +1.72(+1.46%) |
Oct 15, 2019 | 117.94 | 118.89 | 117.11 | 118.05 | 1,221,934 | +0.40(+0.34%) |
Oct 14, 2019 | 118.22 | 119.16 | 116.52 | 117.65 | 915,710 | -1.02(-0.86%) |
Oct 11, 2019 | 119.49 | 121.67 | 118.51 | 118.67 | 414,300 | +0.71(+0.60%) |
Oct 10, 2019 | 118.77 | 120.11 | 117.91 | 117.96 | 330,548 | -1.14(-0.96%) |
Oct 09, 2019 | 119.45 | 121.10 | 118.54 | 119.10 | 538,268 | +0.52(+0.44%) |
Oct 08, 2019 | 119.48 | 121.99 | 117.87 | 118.58 | 819,469 | -7.01(-5.58%) |
Oct 07, 2019 | 125.49 | 126.53 | 124.52 | 125.59 | 498,001 | -0.26(-0.21%) |
Oct 04, 2019 | 126.74 | 128.49 | 125.38 | 125.85 | 355,500 | -0.45(-0.36%) |
Oct 03, 2019 | 125.13 | 126.53 | 124.46 | 126.30 | 473,269 | +1.94(+1.56%) |
Oct 02, 2019 | 126.20 | 126.40 | 123.78 | 124.36 | 309,822 | -2.30(-1.82%) |
Oct 01, 2019 | 128.43 | 130.25 | 126.13 | 126.66 | 252,381 | -1.48(-1.15%) |
Sep 30, 2019 | 127.61 | 129.43 | 126.45 | 128.14 | 328,071 | +0.88(+0.69%) |
Sep 27, 2019 | 128.34 | 128.88 | 126.23 | 127.26 | 345,200 | -1.13(-0.88%) |
Sep 26, 2019 | 129.50 | 132.53 | 128.37 | 128.39 | 432,395 | -2.56(-1.95%) |
Sep 25, 2019 | 133.18 | 134.00 | 130.14 | 130.95 | 422,815 | -1.96(-1.47%) |
Sep 24, 2019 | 129.87 | 133.09 | 128.68 | 132.91 | 667,987 | +3.68(+2.85%) |
Sep 23, 2019 | 129.13 | 130.49 | 128.02 | 129.23 | 480,258 | +0.02(+0.02%) |
Sep 20, 2019 | 130.03 | 132.06 | 128.76 | 129.21 | 741,100 | -0.04(-0.03%) |
Sep 19, 2019 | 130.02 | 130.66 | 128.95 | 129.25 | 468,645 | -1.24(-0.95%) |
Sep 18, 2019 | 131.21 | 131.94 | 129.50 | 130.49 | 462,406 | -1.28(-0.97%) |
Sep 17, 2019 | 134.21 | 134.21 | 131.45 | 131.77 | 472,729 | -2.24(-1.67%) |
Sep 16, 2019 | 131.42 | 134.68 | 131.34 | 134.01 | 370,345 | +2.60(+1.98%) |
Sep 13, 2019 | 131.36 | 133.89 | 130.74 | 131.41 | 691,200 | -0.04(-0.03%) |
Sep 12, 2019 | 134.10 | 134.36 | 130.85 | 131.45 | 339,505 | -1.90(-1.42%) |
Sep 11, 2019 | 128.35 | 133.69 | 127.02 | 133.35 | 625,233 | +6.19(+4.87%) |
Sep 10, 2019 | 124.82 | 128.68 | 123.59 | 127.16 | 1,425,490 | +1.87(+1.49%) |
Sep 09, 2019 | 126.20 | 127.13 | 124.45 | 125.29 | 677,225 | -1.17(-0.93%) |
Sep 06, 2019 | 127.10 | 127.22 | 125.78 | 126.46 | 546,700 | -0.32(-0.25%) |
Sep 05, 2019 | 127.60 | 127.69 | 125.60 | 126.78 | 483,516 | +0.19(+0.15%) |
Sep 04, 2019 | 127.34 | 127.82 | 125.40 | 126.59 | 387,074 | -0.33(-0.26%) |
Sep 03, 2019 | 127.89 | 129.04 | 126.50 | 126.92 | 354,137 | -1.23(-0.96%) |
Aug 30, 2019 | 127.75 | 128.41 | 124.78 | 128.15 | 502,900 | +0.37(+0.29%) |
Aug 29, 2019 | 127.41 | 128.69 | 127.01 | 127.78 | 344,293 | +1.29(+1.02%) |
Aug 28, 2019 | 124.66 | 126.82 | 124.48 | 126.49 | 742,768 | +1.31(+1.05%) |
Aug 27, 2019 | 129.94 | 130.19 | 123.32 | 125.18 | 631,941 | -3.81(-2.95%) |
Aug 26, 2019 | 129.92 | 131.12 | 127.83 | 128.99 | 441,592 | -0.01(-0.01%) |
Aug 23, 2019 | 131.29 | 131.75 | 128.52 | 129.00 | 363,300 | -1.82(-1.39%) |
Aug 22, 2019 | 134.37 | 134.74 | 130.34 | 130.82 | 307,323 | -3.03(-2.26%) |
Aug 21, 2019 | 130.70 | 135.90 | 130.05 | 133.85 | 501,606 | -2.60(-1.91%) |
Aug 20, 2019 | 135.81 | 138.45 | 135.63 | 136.45 | 331,920 | +0.70(+0.52%) |
Aug 19, 2019 | 135.94 | 137.88 | 135.75 | 135.75 | 364,787 | +0.92(+0.68%) |
Aug 16, 2019 | 131.84 | 135.49 | 131.84 | 134.83 | 246,100 | +3.44(+2.62%) |
Aug 15, 2019 | 133.32 | 133.32 | 129.22 | 131.39 | 567,797 | -1.96(-1.47%) |
Aug 14, 2019 | 134.64 | 134.98 | 132.76 | 133.35 | 279,880 | -3.44(-2.51%) |
Aug 13, 2019 | 135.13 | 138.55 | 135.13 | 136.79 | 399,987 | +0.12(+0.09%) |
Aug 12, 2019 | 136.64 | 138.10 | 135.80 | 136.67 | 319,919 | -0.70(-0.51%) |
Aug 09, 2019 | 135.65 | 138.00 | 134.99 | 137.37 | 342,200 | +0.25(+0.18%) |
Aug 08, 2019 | 137.32 | 138.60 | 135.16 | 137.12 | 394,471 | +0.44(+0.32%) |
Aug 07, 2019 | 139.00 | 139.00 | 130.06 | 136.68 | 973,543 | -4.48(-3.17%) |
Aug 06, 2019 | 136.17 | 141.74 | 136.17 | 141.16 | 757,859 | +5.66(+4.18%) |
Aug 05, 2019 | 138.26 | 138.61 | 134.49 | 135.50 | 460,999 | -4.16(-2.98%) |
Aug 02, 2019 | 141.33 | 142.20 | 138.60 | 139.66 | 391,500 | -1.84(-1.30%) |
Aug 01, 2019 | 139.28 | 142.23 | 137.74 | 141.50 | 481,455 | +2.12(+1.52%) |
Jul 31, 2019 | 140.86 | 142.80 | 139.00 | 139.38 | 384,086 | -2.10(-1.48%) |
Jul 30, 2019 | 137.66 | 141.57 | 136.96 | 141.48 | 265,113 | +2.72(+1.96%) |
Jul 29, 2019 | 139.02 | 140.44 | 136.79 | 138.76 | 225,640 | +0.71(+0.51%) |
Jul 26, 2019 | 136.89 | 138.45 | 136.15 | 138.05 | 500,300 | +2.05(+1.51%) |
Jul 25, 2019 | 137.09 | 137.34 | 135.11 | 136.00 | 380,819 | -0.19(-0.14%) |
Jul 24, 2019 | 133.82 | 136.35 | 132.79 | 136.19 | 235,059 | +2.67(+2.00%) |
Jul 23, 2019 | 133.90 | 135.89 | 132.41 | 133.52 | 323,350 | -0.13(-0.10%) |
Jul 22, 2019 | 136.87 | 137.96 | 133.60 | 133.65 | 379,314 | -2.97(-2.17%) |
Jul 19, 2019 | 138.00 | 138.50 | 133.25 | 136.62 | 537,600 | -1.61(-1.16%) |
Jul 18, 2019 | 137.76 | 139.37 | 135.68 | 138.23 | 413,668 | +0.61(+0.44%) |
Jul 17, 2019 | 136.95 | 138.22 | 135.86 | 137.62 | 279,215 | +1.01(+0.74%) |
Jul 16, 2019 | 135.04 | 137.34 | 134.39 | 136.61 | 260,529 | +1.69(+1.25%) |
Jul 15, 2019 | 133.67 | 135.06 | 132.14 | 134.92 | 368,091 | +1.79(+1.34%) |
Jul 12, 2019 | 138.46 | 138.66 | 131.36 | 133.13 | 613,300 | -5.10(-3.69%) |
Jul 11, 2019 | 140.87 | 141.32 | 136.49 | 138.23 | 563,477 | -3.52(-2.48%) |
Jul 10, 2019 | 142.16 | 143.04 | 141.02 | 141.75 | 421,827 | -0.96(-0.67%) |
Jul 09, 2019 | 139.92 | 143.14 | 139.92 | 142.71 | 452,462 | +1.80(+1.28%) |
Jul 08, 2019 | 140.69 | 142.26 | 139.05 | 140.91 | 464,840 | -0.16(-0.11%) |
Jul 05, 2019 | 142.43 | 144.64 | 140.62 | 141.07 | 254,400 | -2.17(-1.51%) |
Jul 03, 2019 | 143.18 | 143.83 | 141.67 | 143.24 | 290,400 | +0.03(+0.02%) |
Jul 02, 2019 | 141.37 | 143.58 | 140.97 | 143.21 | 465,662 | +0.98(+0.69%) |
Jul 01, 2019 | 143.43 | 144.28 | 141.03 | 142.23 | 351,609 | -0.33(-0.23%) |
Jun 28, 2019 | 138.47 | 142.70 | 138.07 | 142.56 | 983,400 | +4.46(+3.23%) |
Jun 27, 2019 | 136.88 | 139.10 | 136.62 | 138.10 | 313,027 | +1.28(+0.94%) |
Jun 26, 2019 | 136.90 | 138.34 | 134.78 | 136.82 | 523,777 | +0.32(+0.23%) |
Jun 25, 2019 | 131.90 | 138.15 | 130.66 | 136.50 | 686,955 | +4.50(+3.41%) |
Jun 24, 2019 | 134.37 | 134.37 | 130.60 | 132.00 | 484,636 | -2.37(-1.76%) |
Jun 21, 2019 | 135.08 | 135.43 | 131.22 | 134.37 | 706,000 | -0.99(-0.73%) |
Jun 20, 2019 | 134.75 | 137.13 | 134.16 | 135.36 | 516,638 | +1.59(+1.19%) |
Jun 19, 2019 | 132.30 | 134.00 | 131.05 | 133.77 | 456,586 | +1.61(+1.22%) |
Jun 18, 2019 | 130.11 | 133.23 | 128.96 | 132.16 | 412,075 | +3.08(+2.39%) |
Jun 17, 2019 | 130.92 | 130.92 | 126.57 | 129.08 | 690,315 | -1.35(-1.04%) |
Jun 14, 2019 | 130.21 | 130.88 | 128.94 | 130.43 | 510,900 | +0.12(+0.09%) |
Jun 13, 2019 | 129.09 | 130.64 | 128.31 | 130.31 | 390,923 | +1.79(+1.39%) |
Jun 12, 2019 | 128.14 | 129.57 | 126.80 | 128.52 | 674,939 | -0.03(-0.02%) |
Jun 11, 2019 | 130.32 | 131.06 | 128.46 | 128.55 | 499,372 | -0.60(-0.46%) |
Jun 10, 2019 | 131.21 | 132.49 | 128.67 | 129.15 | 494,913 | -1.82(-1.39%) |
Jun 07, 2019 | 129.59 | 131.57 | 129.01 | 130.97 | 349,700 | +2.20(+1.71%) |
Jun 06, 2019 | 130.38 | 131.41 | 128.66 | 128.77 | 393,985 | -1.63(-1.25%) |
Jun 05, 2019 | 130.51 | 131.20 | 128.69 | 130.40 | 604,572 | +0.32(+0.25%) |
Jun 04, 2019 | 127.69 | 130.61 | 127.69 | 130.08 | 651,130 | +2.94(+2.31%) |
Jun 03, 2019 | 125.87 | 128.17 | 125.59 | 127.14 | 475,615 | +1.59(+1.27%) |
May 31, 2019 | 126.67 | 126.67 | 124.09 | 125.55 | 556,400 | -2.45(-1.91%) |
May 30, 2019 | 132.33 | 132.52 | 127.58 | 128.00 | 515,857 | -3.86(-2.93%) |
May 29, 2019 | 132.40 | 133.02 | 129.78 | 131.86 | 585,750 | -1.39(-1.04%) |
May 28, 2019 | 136.64 | 137.27 | 132.82 | 133.25 | 719,637 | -3.51(-2.57%) |
May 24, 2019 | 138.22 | 138.87 | 135.85 | 136.76 | 544,400 | -0.66(-0.48%) |
May 23, 2019 | 140.00 | 140.05 | 136.41 | 137.42 | 496,489 | -3.50(-2.48%) |
May 22, 2019 | 140.62 | 141.59 | 139.84 | 140.92 | 647,206 | +1.01(+0.72%) |
May 21, 2019 | 138.21 | 141.36 | 138.06 | 139.91 | 447,724 | +1.58(+1.14%) |
May 20, 2019 | 138.26 | 140.49 | 136.52 | 138.33 | 330,460 | -0.83(-0.60%) |
May 17, 2019 | 138.70 | 140.83 | 138.42 | 139.16 | 271,100 | -0.21(-0.15%) |
May 16, 2019 | 138.36 | 140.71 | 137.51 | 139.37 | 292,916 | +1.06(+0.77%) |
May 15, 2019 | 135.66 | 139.21 | 135.32 | 138.31 | 390,709 | +2.01(+1.47%) |
May 14, 2019 | 136.37 | 137.86 | 135.07 | 136.30 | 341,053 | +0.51(+0.38%) |
May 13, 2019 | 136.89 | 137.57 | 134.55 | 135.79 | 367,916 | -3.38(-2.43%) |
May 10, 2019 | 139.87 | 140.70 | 137.12 | 139.17 | 516,400 | -0.71(-0.51%) |
May 09, 2019 | 139.99 | 140.60 | 136.75 | 139.88 | 521,359 | -0.71(-0.51%) |
May 08, 2019 | 134.10 | 142.00 | 133.72 | 140.59 | 1,344,146 | +11.94(+9.28%) |
May 07, 2019 | 132.08 | 132.94 | 128.26 | 128.65 | 571,279 | -4.16(-3.13%) |
May 06, 2019 | 131.83 | 133.49 | 128.50 | 132.81 | 392,692 | +0.49(+0.37%) |
May 03, 2019 | 130.46 | 133.00 | 129.97 | 132.32 | 371,900 | +2.75(+2.12%) |
May 02, 2019 | 129.20 | 130.09 | 127.41 | 129.57 | 390,312 | -0.05(-0.04%) |
May 01, 2019 | 129.92 | 131.61 | 128.86 | 129.62 | 350,818 | -0.15(-0.12%) |
Apr 30, 2019 | 130.96 | 131.00 | 128.69 | 129.77 | 307,156 | -1.28(-0.98%) |
Apr 29, 2019 | 130.96 | 132.44 | 129.93 | 131.05 | 343,177 | +0.06(+0.05%) |
Apr 26, 2019 | 128.34 | 131.24 | 128.00 | 130.99 | 379,700 | +2.46(+1.91%) |
Apr 25, 2019 | 129.00 | 129.36 | 127.51 | 128.53 | 451,045 | -0.89(-0.69%) |
Apr 24, 2019 | 130.91 | 130.91 | 128.59 | 129.42 | 521,892 | -0.36(-0.28%) |
Apr 23, 2019 | 126.59 | 130.74 | 126.59 | 129.78 | 951,061 | +3.81(+3.02%) |
Apr 22, 2019 | 128.29 | 128.91 | 125.42 | 125.97 | 544,292 | -2.47(-1.92%) |
Apr 18, 2019 | 128.27 | 129.88 | 126.30 | 128.44 | 567,800 | +0.76(+0.60%) |
Apr 17, 2019 | 136.04 | 136.17 | 126.63 | 127.68 | 871,138 | -8.22(-6.05%) |
Apr 16, 2019 | 138.58 | 142.72 | 135.48 | 135.90 | 456,780 | -2.49(-1.80%) |
Apr 15, 2019 | 137.15 | 138.70 | 136.40 | 138.39 | 520,402 | +1.27(+0.93%) |
Apr 12, 2019 | 140.04 | 140.04 | 136.77 | 137.12 | 425,500 | -2.68(-1.92%) |
Apr 11, 2019 | 141.02 | 141.75 | 138.63 | 139.80 | 311,410 | -1.29(-0.91%) |
Apr 10, 2019 | 140.65 | 141.99 | 140.09 | 141.09 | 387,859 | +1.00(+0.71%) |
Apr 09, 2019 | 143.00 | 143.39 | 139.65 | 140.09 | 507,999 | -3.44(-2.40%) |
Apr 08, 2019 | 143.97 | 144.94 | 142.54 | 143.53 | 390,255 | -0.95(-0.66%) |
Apr 05, 2019 | 143.71 | 144.92 | 142.20 | 144.48 | 301,300 | +1.42(+0.99%) |
Apr 04, 2019 | 139.83 | 143.17 | 139.12 | 143.06 | 491,876 | +3.16(+2.26%) |
Apr 03, 2019 | 141.04 | 141.99 | 139.49 | 139.90 | 648,720 | -0.80(-0.57%) |
Apr 02, 2019 | 143.38 | 143.38 | 140.61 | 140.70 | 582,117 | -2.24(-1.57%) |
Apr 01, 2019 | 143.59 | 144.40 | 142.77 | 142.94 | 722,486 | -0.01(-0.01%) |
Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 679,200 | +2.81(+2.01%) |
Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 526,174 | +2.85(+2.08%) |
Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 723,086 | +0.75(+0.55%) |
Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 628,759 | -0.38(-0.28%) |
Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 474,357 | +0.32(+0.23%) |
Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 845,000 | +0.57(+0.42%) |
Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 814,279 | +2.46(+1.84%) |
Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 1,006,656 | -1.98(-1.46%) |
Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 1,073,711 | +1.10(+0.82%) |
Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 717,969 | -2.26(-1.65%) |
Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 696,300 | +1.91(+1.42%) |
Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 512,909 | -0.42(-0.31%) |
Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 510,032 | +1.37(+1.02%) |
Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 678,608 | +0.85(+0.64%) |
Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 639,678 | +0.48(+0.36%) |
Mar 08, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 752,100 | -3.36(-2.47%) |
Mar 07, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 939,995 | +0.18(+0.13%) |
Mar 06, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 695,839 | -0.12(-0.09%) |
Mar 05, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 750,208 | +1.34(+1.00%) |
Mar 04, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 731,398 | -4.50(-3.24%) |
Mar 01, 2019 | 139.50 | 142.50 | 138.78 | 138.98 | 824,500 | -1.05(-0.75%) |
Feb 28, 2019 | 138.00 | 141.94 | 137.64 | 140.03 | 1,256,391 | +2.20(+1.60%) |
Feb 27, 2019 | 137.91 | 141.55 | 137.20 | 137.83 | 1,542,895 | +10.07(+7.88%) |
Feb 26, 2019 | 125.93 | 128.19 | 125.42 | 127.76 | 1,393,567 | +1.51(+1.20%) |
Feb 25, 2019 | 126.98 | 127.96 | 125.26 | 126.25 | 1,052,909 | +0.24(+0.19%) |
Feb 22, 2019 | 125.71 | 127.26 | 125.12 | 126.01 | 546,700 | +0.80(+0.64%) |
Feb 21, 2019 | 126.59 | 127.05 | 124.17 | 125.21 | 429,618 | -1.57(-1.24%) |
Feb 20, 2019 | 126.90 | 127.89 | 126.05 | 126.78 | 432,708 | -0.20(-0.16%) |
Feb 19, 2019 | 125.02 | 127.74 | 125.02 | 126.98 | 342,142 | +1.05(+0.83%) |
Feb 15, 2019 | 126.49 | 127.23 | 125.62 | 125.93 | 515,500 | +0.61(+0.49%) |
Feb 14, 2019 | 124.19 | 125.76 | 122.97 | 125.32 | 329,863 | +0.99(+0.80%) |
Feb 13, 2019 | 121.39 | 125.74 | 121.39 | 124.33 | 584,863 | +2.52(+2.07%) |
Feb 12, 2019 | 120.21 | 122.48 | 119.54 | 121.81 | 1,328,012 | -2.31(-1.86%) |
Feb 11, 2019 | 125.14 | 126.35 | 123.80 | 124.12 | 771,855 | -0.96(-0.77%) |
Feb 08, 2019 | 124.59 | 126.39 | 124.25 | 125.08 | 548,200 | +0.01(+0.01%) |
Feb 07, 2019 | 127.80 | 127.98 | 124.61 | 125.07 | 355,635 | -2.72(-2.13%) |
Feb 06, 2019 | 128.30 | 129.49 | 127.52 | 127.79 | 375,347 | -0.72(-0.56%) |
Feb 05, 2019 | 128.67 | 131.64 | 128.10 | 128.51 | 586,158 | -0.17(-0.13%) |
Feb 04, 2019 | 128.42 | 129.38 | 127.51 | 128.68 | 383,818 | +0.33(+0.26%) |