Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 194.54 | 195.58 | 191.21 | 191.95 | 1,161,924 | -3.12(-1.60%) |
Oct 30, 2019 | 195.14 | 195.50 | 193.55 | 195.07 | 678,712 | -0.98(-0.50%) |
Oct 29, 2019 | 190.58 | 199.16 | 189.87 | 196.06 | 1,313,868 | +5.71(+3.00%) |
Oct 28, 2019 | 192.70 | 193.04 | 190.16 | 190.35 | 1,095,680 | -1.60(-0.83%) |
Oct 25, 2019 | 190.35 | 192.72 | 189.21 | 191.95 | 633,387 | +1.61(+0.85%) |
Oct 24, 2019 | 190.21 | 191.29 | 189.66 | 190.34 | 753,532 | +1.27(+0.67%) |
Oct 23, 2019 | 187.83 | 190.18 | 186.70 | 189.07 | 1,341,318 | +2.78(+1.49%) |
Oct 22, 2019 | 191.72 | 192.28 | 186.05 | 186.29 | 1,660,776 | -5.88(-3.06%) |
Oct 21, 2019 | 194.16 | 194.36 | 191.99 | 192.17 | 818,371 | -1.24(-0.64%) |
Oct 18, 2019 | 192.89 | 194.10 | 192.42 | 193.41 | 704,714 | +0.46(+0.24%) |
Oct 17, 2019 | 192.85 | 194.17 | 192.78 | 192.95 | 516,319 | +0.14(+0.07%) |
Oct 16, 2019 | 193.55 | 194.10 | 192.17 | 192.81 | 646,347 | -0.91(-0.47%) |
Oct 15, 2019 | 194.16 | 195.10 | 193.26 | 193.72 | 759,320 | +1.22(+0.64%) |
Oct 14, 2019 | 194.95 | 196.15 | 192.38 | 192.49 | 739,230 | -3.09(-1.58%) |
Oct 11, 2019 | 195.79 | 197.89 | 195.05 | 195.58 | 830,591 | +2.36(+1.22%) |
Oct 10, 2019 | 191.21 | 194.21 | 190.61 | 193.22 | 856,987 | +2.64(+1.38%) |
Oct 09, 2019 | 189.12 | 191.41 | 187.96 | 190.58 | 907,894 | +3.58(+1.92%) |
Oct 08, 2019 | 192.03 | 192.03 | 186.91 | 187.00 | 1,150,456 | -5.58(-2.90%) |
Oct 07, 2019 | 192.01 | 194.33 | 191.27 | 192.58 | 818,400 | +0.07(+0.04%) |
Oct 04, 2019 | 190.93 | 193.43 | 190.44 | 192.51 | 856,367 | +2.74(+1.45%) |
Oct 03, 2019 | 189.31 | 191.06 | 187.75 | 189.76 | 1,076,548 | +0.32(+0.17%) |
Oct 02, 2019 | 192.31 | 192.62 | 186.28 | 189.44 | 1,513,778 | -5.41(-2.78%) |
Oct 01, 2019 | 200.29 | 200.72 | 194.38 | 194.85 | 823,998 | -4.84(-2.42%) |
Sep 30, 2019 | 197.93 | 199.91 | 196.54 | 199.69 | 732,715 | +1.76(+0.89%) |
Sep 27, 2019 | 200.77 | 201.31 | 196.87 | 197.93 | 570,051 | -2.00(-1.00%) |
Sep 26, 2019 | 198.18 | 200.84 | 196.84 | 199.92 | 646,724 | +2.38(+1.21%) |
Sep 25, 2019 | 196.79 | 197.92 | 195.82 | 197.54 | 640,905 | +0.20(+0.10%) |
Sep 24, 2019 | 197.56 | 199.53 | 196.79 | 197.35 | 1,062,785 | -0.04(-0.02%) |
Sep 23, 2019 | 197.19 | 198.88 | 196.74 | 197.39 | 734,599 | -0.98(-0.49%) |
Sep 20, 2019 | 199.96 | 200.32 | 197.04 | 198.37 | 1,333,991 | -0.65(-0.33%) |
Sep 19, 2019 | 199.39 | 200.73 | 198.64 | 199.02 | 978,285 | +0.59(+0.30%) |
Sep 18, 2019 | 198.93 | 199.00 | 196.57 | 198.43 | 620,683 | +0.05(+0.02%) |
Sep 17, 2019 | 194.18 | 199.23 | 192.91 | 198.38 | 1,135,982 | +5.67(+2.94%) |
Sep 16, 2019 | 198.73 | 198.95 | 192.64 | 192.72 | 1,154,575 | -6.27(-3.15%) |
Sep 13, 2019 | 197.57 | 199.29 | 196.95 | 198.98 | 1,164,227 | +1.41(+0.71%) |
Sep 12, 2019 | 195.39 | 199.00 | 195.04 | 197.58 | 1,344,146 | +3.88(+2.00%) |
Sep 11, 2019 | 190.73 | 193.79 | 188.36 | 193.70 | 1,668,739 | +2.29(+1.20%) |
Sep 10, 2019 | 193.64 | 193.90 | 189.81 | 191.41 | 2,631,816 | -2.31(-1.19%) |
Sep 09, 2019 | 202.31 | 202.31 | 192.34 | 193.72 | 1,764,747 | -8.26(-4.09%) |
Sep 06, 2019 | 201.64 | 202.58 | 200.57 | 201.98 | 918,962 | +0.91(+0.45%) |
Sep 05, 2019 | 205.00 | 205.49 | 200.47 | 201.07 | 1,377,187 | -2.55(-1.25%) |
Sep 04, 2019 | 203.59 | 204.48 | 202.75 | 203.62 | 723,860 | +1.67(+0.82%) |
Sep 03, 2019 | 200.53 | 202.58 | 200.28 | 201.96 | 816,758 | -0.32(-0.16%) |
Aug 30, 2019 | 202.93 | 202.93 | 200.36 | 202.28 | 980,613 | +1.32(+0.66%) |
Aug 29, 2019 | 204.59 | 204.97 | 200.59 | 200.95 | 1,058,925 | -1.21(-0.60%) |
Aug 28, 2019 | 201.66 | 202.89 | 200.56 | 202.16 | 613,269 | +0.22(+0.11%) |
Aug 27, 2019 | 200.97 | 202.26 | 200.11 | 201.94 | 721,013 | +2.46(+1.23%) |
Aug 26, 2019 | 199.26 | 200.05 | 198.62 | 199.48 | 716,476 | +1.93(+0.97%) |
Aug 23, 2019 | 201.86 | 202.20 | 196.46 | 197.55 | 1,057,342 | -4.15(-2.06%) |
Aug 22, 2019 | 204.67 | 205.52 | 201.42 | 201.71 | 818,826 | -3.01(-1.47%) |
Aug 21, 2019 | 203.85 | 204.98 | 203.23 | 204.72 | 652,658 | +2.61(+1.29%) |
Aug 20, 2019 | 202.93 | 203.57 | 201.50 | 202.11 | 661,226 | -2.54(-1.24%) |
Aug 19, 2019 | 205.34 | 206.24 | 203.59 | 204.65 | 835,352 | -0.17(-0.08%) |
Aug 16, 2019 | 203.41 | 205.40 | 202.31 | 204.82 | 797,111 | +2.17(+1.07%) |
Aug 15, 2019 | 200.18 | 203.48 | 199.38 | 202.66 | 1,264,661 | +3.36(+1.68%) |
Aug 14, 2019 | 202.98 | 205.86 | 199.22 | 199.30 | 1,085,149 | -6.34(-3.08%) |
Aug 13, 2019 | 203.92 | 207.88 | 202.35 | 205.64 | 882,676 | +2.27(+1.12%) |
Aug 12, 2019 | 205.31 | 207.27 | 203.14 | 203.36 | 868,821 | -2.45(-1.19%) |
Aug 09, 2019 | 204.46 | 207.02 | 203.82 | 205.82 | 1,187,569 | +1.69(+0.83%) |
Aug 08, 2019 | 201.72 | 205.10 | 201.13 | 204.12 | 1,063,171 | +4.04(+2.02%) |
Aug 07, 2019 | 197.10 | 200.55 | 195.65 | 200.09 | 1,151,087 | +1.84(+0.93%) |
Aug 06, 2019 | 197.87 | 198.72 | 195.20 | 198.25 | 950,460 | +1.22(+0.62%) |
Aug 05, 2019 | 197.96 | 199.21 | 194.84 | 197.03 | 1,529,830 | -2.49(-1.25%) |
Aug 02, 2019 | 201.48 | 201.51 | 197.63 | 199.52 | 1,129,045 | -3.16(-1.56%) |
Aug 01, 2019 | 202.58 | 206.69 | 201.90 | 202.68 | 1,660,349 | -1.70(-0.83%) |
Jul 31, 2019 | 206.75 | 207.37 | 201.82 | 204.38 | 2,428,061 | -3.17(-1.53%) |
Jul 30, 2019 | 206.23 | 208.14 | 205.26 | 207.55 | 1,081,303 | +0.56(+0.27%) |
Jul 29, 2019 | 206.52 | 207.66 | 205.04 | 207.00 | 1,029,358 | +0.57(+0.28%) |
Jul 26, 2019 | 203.89 | 206.46 | 202.45 | 206.43 | 2,537,979 | +2.60(+1.27%) |
Jul 25, 2019 | 200.56 | 204.00 | 196.60 | 203.83 | 1,443,499 | +2.50(+1.24%) |
Jul 24, 2019 | 203.76 | 204.62 | 201.08 | 201.33 | 1,235,682 | -3.58(-1.75%) |
Jul 23, 2019 | 202.36 | 205.28 | 201.94 | 204.91 | 1,048,790 | +2.55(+1.26%) |
Jul 22, 2019 | 201.94 | 202.73 | 201.33 | 202.36 | 955,459 | +1.33(+0.66%) |
Jul 19, 2019 | 202.30 | 203.15 | 200.94 | 201.03 | 1,390,393 | -0.90(-0.45%) |
Jul 18, 2019 | 201.12 | 202.55 | 200.39 | 201.94 | 1,346,155 | -0.80(-0.39%) |
Jul 17, 2019 | 204.02 | 204.24 | 202.49 | 202.74 | 1,117,866 | -0.60(-0.30%) |
Jul 16, 2019 | 203.85 | 204.78 | 203.20 | 203.34 | 669,618 | -0.50(-0.25%) |
Jul 15, 2019 | 203.63 | 204.32 | 203.04 | 203.84 | 783,955 | +0.45(+0.22%) |
Jul 12, 2019 | 202.82 | 204.43 | 201.78 | 203.39 | 729,429 | -0.54(-0.26%) |
Jul 11, 2019 | 201.90 | 203.93 | 200.89 | 203.93 | 852,286 | +1.34(+0.66%) |
Jul 10, 2019 | 204.14 | 204.58 | 202.06 | 202.58 | 947,972 | +0.19(+0.09%) |
Jul 09, 2019 | 204.45 | 204.45 | 201.66 | 202.40 | 1,255,984 | -2.02(-0.99%) |
Jul 08, 2019 | 206.25 | 206.37 | 204.08 | 204.42 | 1,123,814 | -2.03(-0.98%) |
Jul 05, 2019 | 205.57 | 206.47 | 203.81 | 206.45 | 636,170 | -0.73(-0.35%) |
Jul 03, 2019 | 205.77 | 207.23 | 204.93 | 207.19 | 777,901 | +1.01(+0.49%) |
Jul 02, 2019 | 204.67 | 206.17 | 203.69 | 206.17 | 814,754 | +1.30(+0.63%) |
Jul 01, 2019 | 203.70 | 205.01 | 201.55 | 204.88 | 907,570 | +2.19(+1.08%) |
Jun 28, 2019 | 200.09 | 202.93 | 199.32 | 202.68 | 1,699,767 | +3.61(+1.81%) |
Jun 27, 2019 | 199.85 | 200.50 | 198.57 | 199.07 | 829,374 | -0.38(-0.19%) |
Jun 26, 2019 | 200.37 | 200.39 | 197.19 | 199.46 | 947,274 | -0.69(-0.34%) |
Jun 25, 2019 | 199.70 | 200.72 | 199.15 | 200.14 | 1,039,935 | +0.94(+0.47%) |
Jun 24, 2019 | 198.42 | 200.66 | 197.87 | 199.20 | 858,994 | +1.34(+0.68%) |
Jun 21, 2019 | 198.12 | 199.44 | 197.09 | 197.86 | 1,731,313 | +0.08(+0.04%) |
Jun 20, 2019 | 197.83 | 198.50 | 196.30 | 197.78 | 1,568,579 | +1.48(+0.75%) |
Jun 19, 2019 | 194.87 | 196.52 | 191.22 | 196.30 | 1,507,219 | +1.31(+0.67%) |
Jun 18, 2019 | 194.51 | 195.75 | 193.36 | 194.99 | 1,057,241 | +1.82(+0.94%) |
Jun 17, 2019 | 195.42 | 195.50 | 192.02 | 193.17 | 940,796 | -2.12(-1.09%) |
Jun 14, 2019 | 196.21 | 196.31 | 194.99 | 195.29 | 809,353 | -0.83(-0.42%) |
Jun 13, 2019 | 196.45 | 197.20 | 194.99 | 196.12 | 1,034,888 | +0.20(+0.10%) |
Jun 12, 2019 | 195.32 | 196.42 | 195.09 | 195.91 | 1,236,129 | +0.80(+0.41%) |
Jun 11, 2019 | 198.62 | 198.93 | 194.29 | 195.11 | 1,743,415 | -2.03(-1.03%) |
Jun 10, 2019 | 199.78 | 200.06 | 196.91 | 197.14 | 1,246,131 | -1.54(-0.78%) |
Jun 07, 2019 | 197.68 | 199.93 | 197.53 | 198.68 | 1,862,444 | +1.40(+0.71%) |
Jun 06, 2019 | 193.69 | 197.66 | 192.56 | 197.28 | 2,065,632 | +3.75(+1.94%) |
Jun 05, 2019 | 191.41 | 193.53 | 189.40 | 193.53 | 1,733,486 | +3.23(+1.70%) |
Jun 04, 2019 | 187.00 | 190.33 | 186.60 | 190.30 | 2,104,719 | +4.18(+2.24%) |
Jun 03, 2019 | 181.87 | 186.12 | 181.27 | 186.12 | 2,038,481 | +4.78(+2.64%) |
May 31, 2019 | 180.34 | 182.46 | 179.72 | 181.34 | 1,040,404 | -0.58(-0.32%) |
May 30, 2019 | 180.87 | 182.01 | 180.65 | 181.92 | 844,316 | +1.12(+0.62%) |
May 29, 2019 | 178.78 | 181.24 | 178.16 | 180.80 | 1,295,832 | +0.66(+0.37%) |
May 28, 2019 | 182.79 | 183.38 | 180.11 | 180.14 | 2,550,145 | -2.00(-1.10%) |
May 24, 2019 | 184.26 | 184.26 | 181.79 | 182.14 | 854,149 | +0.25(+0.14%) |
May 23, 2019 | 182.43 | 182.93 | 180.38 | 181.89 | 1,146,478 | -1.83(-0.99%) |
May 22, 2019 | 183.75 | 185.00 | 182.84 | 183.72 | 1,096,727 | -0.64(-0.35%) |
May 21, 2019 | 184.16 | 185.13 | 182.98 | 184.36 | 1,453,749 | +1.40(+0.76%) |
May 20, 2019 | 186.09 | 187.17 | 182.60 | 182.96 | 1,562,542 | -4.02(-2.15%) |
May 17, 2019 | 185.78 | 187.18 | 185.14 | 186.98 | 1,269,210 | +0.44(+0.23%) |
May 16, 2019 | 184.42 | 186.84 | 183.92 | 186.54 | 1,093,754 | +3.93(+2.15%) |
May 15, 2019 | 181.61 | 183.96 | 181.01 | 182.61 | 1,033,798 | -0.67(-0.36%) |
May 14, 2019 | 182.94 | 184.70 | 182.40 | 183.28 | 1,367,983 | +1.09(+0.60%) |
May 13, 2019 | 181.47 | 183.44 | 179.66 | 182.19 | 1,596,902 | -3.33(-1.80%) |
May 10, 2019 | 181.88 | 185.83 | 181.41 | 185.53 | 1,492,403 | +3.43(+1.88%) |
May 09, 2019 | 180.81 | 182.65 | 178.72 | 182.10 | 1,427,169 | -0.78(-0.42%) |
May 08, 2019 | 178.40 | 183.84 | 178.19 | 182.87 | 1,684,181 | +3.69(+2.06%) |
May 07, 2019 | 181.77 | 182.09 | 177.66 | 179.18 | 1,747,701 | -4.29(-2.34%) |
May 06, 2019 | 184.63 | 184.85 | 182.81 | 183.48 | 2,257,653 | -3.20(-1.71%) |
May 03, 2019 | 184.82 | 186.93 | 184.45 | 186.68 | 1,423,581 | +1.72(+0.93%) |
May 02, 2019 | 180.33 | 185.02 | 179.39 | 184.96 | 1,576,822 | +4.90(+2.72%) |
May 01, 2019 | 184.13 | 184.32 | 180.06 | 180.06 | 1,094,114 | -3.24(-1.77%) |
Apr 30, 2019 | 182.02 | 183.55 | 181.43 | 183.30 | 1,600,570 | +1.98(+1.09%) |
Apr 29, 2019 | 180.81 | 181.86 | 180.30 | 181.32 | 1,042,832 | +0.89(+0.49%) |
Apr 26, 2019 | 178.44 | 181.18 | 177.54 | 180.43 | 1,185,457 | +2.65(+1.49%) |
Apr 25, 2019 | 177.62 | 178.17 | 175.44 | 177.79 | 1,256,154 | +0.16(+0.09%) |
Apr 24, 2019 | 175.87 | 179.90 | 174.72 | 177.63 | 1,954,917 | +2.45(+1.40%) |
Apr 23, 2019 | 175.10 | 175.66 | 174.28 | 175.18 | 1,113,803 | +0.04(+0.03%) |
Apr 22, 2019 | 175.85 | 176.18 | 174.88 | 175.13 | 843,073 | -1.32(-0.75%) |
Apr 18, 2019 | 176.42 | 176.66 | 175.56 | 176.45 | 1,485,217 | +0.31(+0.18%) |
Apr 17, 2019 | 176.49 | 176.95 | 175.58 | 176.14 | 1,104,157 | +0.58(+0.33%) |
Apr 16, 2019 | 173.27 | 175.76 | 172.72 | 175.56 | 1,298,702 | +2.82(+1.63%) |
Apr 15, 2019 | 172.17 | 172.91 | 171.27 | 172.74 | 1,357,793 | -0.20(-0.12%) |
Apr 12, 2019 | 173.19 | 174.01 | 172.57 | 172.94 | 1,514,632 | +0.54(+0.31%) |
Apr 11, 2019 | 171.45 | 172.75 | 170.55 | 172.40 | 859,710 | +0.45(+0.26%) |
Apr 10, 2019 | 171.80 | 172.08 | 171.15 | 171.94 | 667,187 | +0.68(+0.40%) |
Apr 09, 2019 | 170.95 | 171.84 | 170.21 | 171.27 | 673,741 | -0.67(-0.39%) |
Apr 08, 2019 | 172.40 | 173.06 | 171.18 | 171.93 | 947,633 | -0.14(-0.08%) |
Apr 05, 2019 | 171.24 | 172.44 | 170.68 | 172.08 | 863,467 | +1.26(+0.74%) |
Apr 04, 2019 | 171.19 | 171.79 | 169.61 | 170.81 | 956,780 | +0.05(+0.03%) |
Apr 03, 2019 | 170.89 | 171.85 | 169.53 | 170.77 | 1,213,428 | +1.10(+0.65%) |
Apr 02, 2019 | 170.39 | 170.75 | 168.48 | 169.66 | 1,345,723 | -0.90(-0.53%) |
Apr 01, 2019 | 171.15 | 171.84 | 169.58 | 170.56 | 1,273,979 | +0.47(+0.28%) |
Mar 29, 2019 | 168.42 | 170.27 | 168.29 | 170.09 | 1,741,417 | +1.74(+1.03%) |
Mar 28, 2019 | 167.07 | 168.39 | 166.26 | 168.35 | 1,204,555 | +2.23(+1.34%) |
Mar 27, 2019 | 165.90 | 166.58 | 164.87 | 166.12 | 1,319,863 | +0.43(+0.26%) |
Mar 26, 2019 | 165.57 | 165.74 | 164.65 | 165.69 | 1,071,493 | +1.10(+0.67%) |
Mar 25, 2019 | 164.97 | 165.55 | 164.42 | 164.59 | 1,331,252 | -0.34(-0.20%) |
Mar 22, 2019 | 164.69 | 166.06 | 164.64 | 164.93 | 1,777,408 | -0.79(-0.48%) |
Mar 21, 2019 | 163.08 | 165.97 | 163.08 | 165.72 | 781,472 | +2.25(+1.38%) |
Mar 20, 2019 | 163.75 | 164.20 | 162.61 | 163.47 | 1,067,292 | -0.22(-0.14%) |
Mar 19, 2019 | 165.05 | 165.33 | 162.91 | 163.69 | 961,011 | -0.42(-0.25%) |
Mar 18, 2019 | 163.79 | 164.41 | 162.72 | 164.10 | 984,333 | +0.46(+0.28%) |
Mar 15, 2019 | 163.94 | 165.36 | 163.09 | 163.64 | 1,760,012 | -0.32(-0.19%) |
Mar 14, 2019 | 163.33 | 164.35 | 162.59 | 163.96 | 1,143,451 | +0.10(+0.06%) |
Mar 13, 2019 | 163.41 | 164.89 | 163.41 | 163.87 | 952,765 | +0.93(+0.57%) |
Mar 12, 2019 | 163.26 | 164.18 | 162.83 | 162.94 | 926,374 | +0.09(+0.05%) |
Mar 11, 2019 | 161.31 | 162.95 | 160.45 | 162.85 | 998,772 | +2.29(+1.43%) |
Mar 08, 2019 | 158.63 | 160.71 | 157.98 | 160.55 | 1,043,627 | +1.51(+0.95%) |
Mar 07, 2019 | 159.75 | 159.96 | 157.85 | 159.04 | 1,197,157 | -0.58(-0.36%) |
Mar 06, 2019 | 159.95 | 160.24 | 158.72 | 159.62 | 906,329 | +0.97(+0.61%) |
Mar 05, 2019 | 159.24 | 160.24 | 158.62 | 158.65 | 900,005 | -1.32(-0.82%) |
Mar 04, 2019 | 160.35 | 160.35 | 157.58 | 159.97 | 1,150,830 | +0.53(+0.33%) |
Mar 01, 2019 | 161.53 | 162.46 | 158.62 | 159.44 | 1,539,403 | -0.96(-0.60%) |
Feb 28, 2019 | 160.50 | 160.99 | 159.51 | 160.40 | 1,452,581 | -0.37(-0.23%) |
Feb 27, 2019 | 160.40 | 161.18 | 159.73 | 160.77 | 761,076 | +0.13(+0.08%) |
Feb 26, 2019 | 160.34 | 161.25 | 159.92 | 160.63 | 921,009 | +0.25(+0.15%) |
Feb 25, 2019 | 159.78 | 161.34 | 159.27 | 160.39 | 1,289,397 | +0.93(+0.58%) |
Feb 22, 2019 | 159.19 | 159.99 | 158.68 | 159.46 | 1,583,005 | +1.28(+0.81%) |
Feb 21, 2019 | 157.16 | 158.31 | 157.16 | 158.17 | 1,403,379 | +0.91(+0.58%) |
Feb 20, 2019 | 155.19 | 158.09 | 154.59 | 157.26 | 2,020,957 | +2.24(+1.44%) |
Feb 19, 2019 | 153.40 | 155.76 | 153.15 | 155.02 | 1,213,872 | +0.91(+0.59%) |
Feb 15, 2019 | 153.56 | 154.34 | 153.14 | 154.11 | 1,498,625 | +2.18(+1.43%) |
Feb 14, 2019 | 151.31 | 152.37 | 150.40 | 151.93 | 993,459 | -0.31(-0.20%) |
Feb 13, 2019 | 152.27 | 153.51 | 151.77 | 152.24 | 1,237,111 | +0.58(+0.38%) |
Feb 12, 2019 | 149.84 | 151.80 | 149.28 | 151.67 | 1,651,826 | +3.35(+2.26%) |
Feb 11, 2019 | 147.17 | 148.45 | 146.82 | 148.32 | 1,358,180 | +1.45(+0.99%) |
Feb 08, 2019 | 146.21 | 146.87 | 144.77 | 146.87 | 966,250 | -0.28(-0.19%) |
Feb 07, 2019 | 150.14 | 150.36 | 146.06 | 147.15 | 1,307,391 | -3.27(-2.17%) |
Feb 06, 2019 | 148.74 | 150.44 | 147.84 | 150.42 | 1,731,380 | +1.76(+1.19%) |
Feb 05, 2019 | 148.31 | 148.87 | 147.56 | 148.66 | 1,287,334 | +0.92(+0.62%) |
Feb 04, 2019 | 146.74 | 147.74 | 146.04 | 147.74 | 849,651 | +0.88(+0.60%) |
Feb 01, 2019 | 146.07 | 147.72 | 145.02 | 146.86 | 1,244,807 | +1.33(+0.91%) |
Jan 31, 2019 | 143.21 | 146.53 | 142.58 | 145.53 | 1,474,834 | +0.36(+0.25%) |
Jan 30, 2019 | 144.95 | 146.07 | 143.39 | 145.17 | 1,172,328 | +0.66(+0.45%) |
Jan 29, 2019 | 142.02 | 144.67 | 142.02 | 144.51 | 1,530,044 | +2.97(+2.10%) |
Jan 28, 2019 | 142.24 | 142.61 | 140.52 | 141.55 | 1,541,262 | -0.90(-0.63%) |
Jan 25, 2019 | 141.64 | 143.33 | 139.87 | 142.45 | 2,326,840 | +3.90(+2.82%) |
Jan 24, 2019 | 137.63 | 138.82 | 137.02 | 138.55 | 1,138,346 | +0.31(+0.22%) |
Jan 23, 2019 | 139.63 | 140.23 | 137.25 | 138.24 | 1,534,833 | -1.38(-0.99%) |
Jan 22, 2019 | 139.76 | 140.31 | 138.82 | 139.62 | 1,110,248 | -0.81(-0.57%) |
Jan 18, 2019 | 139.00 | 141.07 | 138.33 | 140.42 | 1,634,854 | +2.34(+1.69%) |
Jan 17, 2019 | 136.50 | 138.10 | 136.42 | 138.09 | 2,144,970 | +1.20(+0.88%) |
Jan 16, 2019 | 137.28 | 137.91 | 136.33 | 136.88 | 1,303,981 | -0.41(-0.30%) |
Jan 15, 2019 | 136.66 | 137.57 | 136.00 | 137.29 | 955,260 | -0.04(-0.03%) |
Jan 14, 2019 | 137.89 | 138.38 | 136.47 | 137.32 | 1,183,743 | -1.48(-1.07%) |
Jan 11, 2019 | 138.82 | 139.44 | 137.71 | 138.80 | 1,182,905 | -0.36(-0.26%) |
Jan 10, 2019 | 138.59 | 139.30 | 137.52 | 139.17 | 1,696,998 | +0.36(+0.26%) |
Jan 09, 2019 | 139.34 | 140.09 | 137.19 | 138.80 | 2,589,440 | -1.15(-0.82%) |
Jan 08, 2019 | 140.18 | 142.21 | 138.60 | 139.95 | 2,372,423 | -1.63(-1.15%) |
Jan 07, 2019 | 143.03 | 144.67 | 141.48 | 141.58 | 1,522,929 | -1.49(-1.04%) |
Jan 04, 2019 | 139.94 | 143.34 | 139.33 | 143.07 | 1,222,328 | +5.58(+4.06%) |
Jan 03, 2019 | 140.88 | 140.93 | 136.59 | 137.49 | 1,259,237 | -3.79(-2.68%) |
Jan 02, 2019 | 139.33 | 142.33 | 138.02 | 141.28 | 1,080,900 | -0.41(-0.29%) |
Dec 31, 2018 | 141.60 | 142.49 | 140.55 | 141.69 | 1,203,351 | +0.40(+0.28%) |
Dec 28, 2018 | 141.45 | 143.11 | 140.07 | 141.29 | 1,506,338 | +0.83(+0.59%) |
Dec 27, 2018 | 136.28 | 140.47 | 135.44 | 140.46 | 1,577,286 | +2.49(+1.80%) |
Dec 26, 2018 | 132.38 | 138.02 | 131.57 | 137.97 | 1,386,261 | +6.19(+4.70%) |
Dec 24, 2018 | 136.01 | 136.22 | 131.60 | 131.78 | 1,001,116 | -4.67(-3.42%) |
Dec 21, 2018 | 135.87 | 140.19 | 135.25 | 136.45 | 3,859,793 | +0.57(+0.42%) |
Dec 20, 2018 | 135.37 | 139.13 | 134.63 | 135.87 | 2,397,587 | +0.39(+0.28%) |
Dec 19, 2018 | 136.09 | 139.64 | 134.90 | 135.49 | 1,815,790 | -0.58(-0.43%) |
Dec 18, 2018 | 136.33 | 138.17 | 135.39 | 136.07 | 1,536,890 | +0.84(+0.62%) |
Dec 17, 2018 | 136.87 | 139.14 | 134.26 | 135.23 | 1,997,183 | -1.41(-1.03%) |
Dec 14, 2018 | 137.14 | 138.04 | 135.44 | 136.64 | 1,133,507 | -1.64(-1.19%) |
Dec 13, 2018 | 138.94 | 140.21 | 137.98 | 138.28 | 1,308,467 | -0.38(-0.27%) |
Dec 12, 2018 | 139.11 | 140.14 | 137.67 | 138.66 | 1,318,496 | +1.56(+1.14%) |
Dec 11, 2018 | 140.18 | 141.25 | 136.41 | 137.10 | 1,102,184 | -1.01(-0.73%) |
Dec 10, 2018 | 138.72 | 138.85 | 135.80 | 138.11 | 1,180,550 | -0.07(-0.05%) |
Dec 07, 2018 | 141.98 | 144.35 | 137.81 | 138.18 | 1,330,045 | -3.70(-2.61%) |
Dec 06, 2018 | 141.88 | 142.56 | 137.91 | 141.88 | 2,041,980 | -2.24(-1.56%) |
Dec 04, 2018 | 145.59 | 146.58 | 142.73 | 144.12 | 2,074,798 | -2.37(-1.62%) |
Dec 03, 2018 | 143.98 | 146.83 | 143.10 | 146.50 | 2,110,188 | +5.06(+3.57%) |
Nov 30, 2018 | 139.54 | 141.53 | 139.43 | 141.44 | 1,311,392 | +1.46(+1.04%) |
Nov 29, 2018 | 139.26 | 140.97 | 139.26 | 139.98 | 923,790 | +0.48(+0.35%) |
Nov 28, 2018 | 138.09 | 139.51 | 135.50 | 139.50 | 1,214,870 | +2.10(+1.53%) |
Nov 27, 2018 | 138.70 | 139.58 | 136.66 | 137.40 | 1,301,713 | -2.03(-1.46%) |
Nov 26, 2018 | 139.51 | 140.31 | 138.09 | 139.43 | 949,175 | +0.96(+0.69%) |
Nov 23, 2018 | 138.39 | 139.47 | 138.28 | 138.47 | 352,927 | -1.49(-1.06%) |
Nov 21, 2018 | 139.95 | 139.95 | 139.95 | 0 | +1.42(+1.03%) | |
Nov 20, 2018 | 139.73 | 140.33 | 138.30 | 138.53 | 1,492,893 | -2.05(-1.46%) |
Nov 19, 2018 | 143.76 | 145.50 | 140.14 | 140.58 | 1,795,743 | -3.49(-2.42%) |
Nov 16, 2018 | 140.71 | 144.69 | 140.71 | 144.07 | 1,559,112 | +2.83(+2.00%) |
Nov 15, 2018 | 137.23 | 142.53 | 137.07 | 141.24 | 1,471,395 | +3.02(+2.18%) |
Nov 14, 2018 | 139.63 | 141.40 | 137.86 | 138.22 | 1,156,664 | -0.74(-0.53%) |
Nov 13, 2018 | 138.85 | 141.05 | 138.23 | 138.96 | 1,046,700 | +0.49(+0.36%) |
Nov 12, 2018 | 140.55 | 141.17 | 138.19 | 138.47 | 809,791 | -2.12(-1.51%) |
Nov 09, 2018 | 141.03 | 141.06 | 138.87 | 140.59 | 907,169 | -1.19(-0.84%) |
Nov 08, 2018 | 141.25 | 142.31 | 140.47 | 141.77 | 1,081,752 | +0.24(+0.17%) |
Nov 07, 2018 | 140.02 | 141.72 | 138.28 | 141.54 | 1,211,668 | +2.54(+1.83%) |
Nov 06, 2018 | 136.64 | 139.16 | 133.51 | 139.00 | 2,062,953 | +0.63(+0.46%) |
Nov 05, 2018 | 137.44 | 139.25 | 136.81 | 138.36 | 1,632,744 | +1.35(+0.98%) |
Nov 02, 2018 | 138.21 | 138.97 | 135.74 | 137.02 | 1,623,374 | +0.41(+0.30%) |