Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 176.96 | 178.47 | 171.00 | 176.90 | 4,644,545 | -6.65(-3.62%) |
Oct 30, 2019 | 183.01 | 184.85 | 182.35 | 183.55 | 3,153,147 | +2.67(+1.48%) |
Oct 29, 2019 | 176.69 | 183.71 | 176.20 | 180.88 | 2,705,146 | +4.51(+2.56%) |
Oct 28, 2019 | 177.76 | 178.54 | 176.02 | 176.37 | 1,778,853 | -2.77(-1.55%) |
Oct 25, 2019 | 177.60 | 180.81 | 177.04 | 179.15 | 1,568,993 | +1.01(+0.57%) |
Oct 24, 2019 | 177.75 | 179.36 | 176.93 | 178.14 | 1,542,370 | +1.59(+0.90%) |
Oct 23, 2019 | 175.84 | 178.65 | 175.64 | 176.55 | 1,697,760 | +0.76(+0.43%) |
Oct 22, 2019 | 178.14 | 180.16 | 175.19 | 175.79 | 1,687,320 | -0.58(-0.33%) |
Oct 21, 2019 | 175.70 | 178.06 | 175.55 | 176.37 | 2,347,425 | +0.17(+0.10%) |
Oct 18, 2019 | 177.26 | 177.54 | 174.60 | 176.20 | 3,755,960 | -2.06(-1.16%) |
Oct 17, 2019 | 184.06 | 185.75 | 178.08 | 178.26 | 2,031,080 | -4.79(-2.62%) |
Oct 16, 2019 | 182.87 | 183.08 | 179.52 | 183.05 | 1,247,665 | +1.57(+0.86%) |
Oct 15, 2019 | 183.39 | 184.68 | 181.39 | 181.48 | 1,313,081 | -1.65(-0.90%) |
Oct 14, 2019 | 184.44 | 185.35 | 181.41 | 183.13 | 908,747 | -0.97(-0.53%) |
Oct 11, 2019 | 181.96 | 185.91 | 181.05 | 184.10 | 1,274,589 | +3.95(+2.19%) |
Oct 10, 2019 | 181.40 | 182.14 | 179.10 | 180.15 | 2,443,150 | -1.34(-0.74%) |
Oct 09, 2019 | 180.99 | 182.98 | 180.18 | 181.49 | 1,414,519 | +1.91(+1.06%) |
Oct 08, 2019 | 183.54 | 184.24 | 179.18 | 179.58 | 1,531,105 | -5.82(-3.14%) |
Oct 07, 2019 | 187.95 | 188.96 | 185.24 | 185.40 | 1,946,994 | -2.77(-1.47%) |
Oct 04, 2019 | 184.44 | 188.48 | 184.44 | 188.18 | 1,025,884 | +4.22(+2.29%) |
Oct 03, 2019 | 182.54 | 184.80 | 182.03 | 183.96 | 1,429,539 | +1.59(+0.87%) |
Oct 02, 2019 | 185.57 | 186.15 | 181.70 | 182.37 | 1,555,439 | -4.96(-2.65%) |
Oct 01, 2019 | 188.92 | 191.29 | 186.50 | 187.33 | 1,254,076 | -1.61(-0.85%) |
Sep 30, 2019 | 186.46 | 189.48 | 185.73 | 188.95 | 1,413,100 | +2.49(+1.33%) |
Sep 27, 2019 | 187.30 | 187.52 | 184.77 | 186.46 | 1,051,681 | +0.94(+0.51%) |
Sep 26, 2019 | 184.23 | 186.37 | 183.94 | 185.52 | 1,007,898 | +1.86(+1.01%) |
Sep 25, 2019 | 185.19 | 185.98 | 183.00 | 183.66 | 1,183,640 | -1.54(-0.83%) |
Sep 24, 2019 | 185.57 | 188.59 | 184.54 | 185.19 | 1,758,730 | +1.90(+1.04%) |
Sep 23, 2019 | 182.97 | 184.90 | 181.92 | 183.29 | 1,036,205 | +1.03(+0.57%) |
Sep 20, 2019 | 183.08 | 185.00 | 182.19 | 182.26 | 2,351,436 | -0.96(-0.52%) |
Sep 19, 2019 | 182.13 | 184.55 | 182.13 | 183.22 | 1,336,079 | +0.85(+0.47%) |
Sep 18, 2019 | 181.82 | 182.58 | 180.28 | 182.37 | 1,337,936 | +0.65(+0.36%) |
Sep 17, 2019 | 183.68 | 184.68 | 181.51 | 181.72 | 1,688,392 | -1.15(-0.63%) |
Sep 16, 2019 | 183.80 | 184.63 | 180.77 | 182.87 | 1,840,216 | -2.16(-1.17%) |
Sep 13, 2019 | 185.62 | 187.81 | 183.85 | 185.02 | 1,839,073 | -2.28(-1.22%) |
Sep 12, 2019 | 189.85 | 190.87 | 187.11 | 187.30 | 1,515,588 | -0.05(-0.03%) |
Sep 11, 2019 | 188.50 | 189.93 | 187.19 | 187.35 | 1,404,821 | -2.08(-1.10%) |
Sep 10, 2019 | 193.51 | 193.74 | 188.04 | 189.43 | 2,440,041 | -5.64(-2.89%) |
Sep 09, 2019 | 196.59 | 196.74 | 194.16 | 195.07 | 1,919,510 | -1.55(-0.79%) |
Sep 06, 2019 | 194.77 | 197.07 | 194.68 | 196.62 | 2,000,384 | +1.95(+1.00%) |
Sep 05, 2019 | 195.36 | 196.39 | 193.31 | 194.67 | 2,223,695 | +2.15(+1.11%) |
Sep 04, 2019 | 191.34 | 193.71 | 189.13 | 192.53 | 2,550,877 | +3.07(+1.62%) |
Sep 03, 2019 | 186.87 | 189.57 | 186.71 | 189.46 | 2,118,777 | +1.42(+0.76%) |
Aug 30, 2019 | 192.67 | 193.20 | 186.47 | 188.03 | 2,490,952 | -5.34(-2.76%) |
Aug 29, 2019 | 194.21 | 195.23 | 191.74 | 193.37 | 1,694,123 | +1.42(+0.74%) |
Aug 28, 2019 | 189.29 | 191.98 | 188.61 | 191.96 | 1,772,626 | +1.90(+1.00%) |
Aug 27, 2019 | 191.46 | 192.14 | 189.24 | 190.06 | 1,306,808 | +0.37(+0.19%) |
Aug 26, 2019 | 188.72 | 191.40 | 187.19 | 189.69 | 1,767,074 | +2.85(+1.53%) |
Aug 23, 2019 | 190.99 | 192.58 | 185.97 | 186.84 | 1,916,216 | -5.13(-2.67%) |
Aug 22, 2019 | 193.48 | 194.58 | 189.63 | 191.97 | 1,488,523 | -1.10(-0.57%) |
Aug 21, 2019 | 193.59 | 194.41 | 190.75 | 193.07 | 2,490,598 | +1.44(+0.75%) |
Aug 20, 2019 | 188.96 | 195.23 | 188.22 | 191.62 | 3,594,876 | +0.52(+0.27%) |
Aug 19, 2019 | 184.99 | 192.23 | 181.31 | 191.10 | 5,608,072 | +21.26(+12.52%) |
Aug 16, 2019 | 167.34 | 171.64 | 166.78 | 169.85 | 2,586,786 | +3.59(+2.16%) |
Aug 15, 2019 | 167.04 | 168.73 | 165.55 | 166.25 | 2,281,348 | +0.29(+0.18%) |
Aug 14, 2019 | 167.14 | 168.23 | 165.52 | 165.96 | 2,283,392 | -5.37(-3.14%) |
Aug 13, 2019 | 167.39 | 173.91 | 166.13 | 171.34 | 1,829,708 | +2.91(+1.73%) |
Aug 12, 2019 | 171.53 | 171.53 | 165.88 | 168.43 | 1,806,618 | -5.58(-3.21%) |
Aug 09, 2019 | 176.60 | 177.56 | 172.43 | 174.01 | 1,252,610 | -2.67(-1.51%) |
Aug 08, 2019 | 173.65 | 177.64 | 173.18 | 176.68 | 1,382,957 | +3.64(+2.10%) |
Aug 07, 2019 | 168.89 | 173.51 | 167.71 | 173.04 | 1,954,201 | +2.87(+1.69%) |
Aug 06, 2019 | 166.79 | 170.73 | 166.62 | 170.17 | 2,484,663 | +4.74(+2.86%) |
Aug 05, 2019 | 170.45 | 170.45 | 164.16 | 165.43 | 2,093,221 | -7.24(-4.19%) |
Aug 02, 2019 | 172.48 | 174.65 | 171.66 | 172.67 | 1,301,043 | -0.53(-0.31%) |
Aug 01, 2019 | 174.84 | 177.35 | 172.91 | 173.20 | 1,836,892 | -1.35(-0.78%) |
Jul 31, 2019 | 178.66 | 178.87 | 172.58 | 174.56 | 2,031,964 | -4.54(-2.53%) |
Jul 30, 2019 | 182.59 | 184.55 | 178.57 | 179.10 | 1,570,547 | -2.92(-1.60%) |
Jul 29, 2019 | 181.27 | 182.36 | 180.16 | 182.01 | 969,119 | +1.13(+0.62%) |
Jul 26, 2019 | 180.24 | 180.94 | 178.52 | 180.89 | 723,856 | +1.26(+0.70%) |
Jul 25, 2019 | 178.52 | 179.91 | 177.66 | 179.63 | 828,810 | +0.09(+0.05%) |
Jul 24, 2019 | 179.12 | 179.75 | 178.22 | 179.54 | 1,262,654 | -0.03(-0.02%) |
Jul 23, 2019 | 179.50 | 179.90 | 178.17 | 179.57 | 763,373 | +0.80(+0.45%) |
Jul 22, 2019 | 181.25 | 181.75 | 178.46 | 178.77 | 1,002,198 | -2.08(-1.15%) |
Jul 19, 2019 | 182.50 | 182.88 | 180.36 | 180.85 | 1,309,484 | +0.56(+0.31%) |
Jul 18, 2019 | 179.65 | 180.86 | 178.92 | 180.29 | 807,043 | +0.48(+0.27%) |
Jul 17, 2019 | 179.04 | 181.14 | 178.95 | 179.81 | 1,069,101 | +0.59(+0.33%) |
Jul 16, 2019 | 178.25 | 179.91 | 177.41 | 179.22 | 1,340,019 | +1.72(+0.97%) |
Jul 15, 2019 | 177.60 | 178.97 | 177.03 | 177.50 | 990,681 | +0.46(+0.26%) |
Jul 12, 2019 | 176.48 | 178.73 | 176.10 | 177.04 | 923,708 | +0.69(+0.39%) |
Jul 11, 2019 | 174.87 | 177.27 | 174.15 | 176.35 | 1,353,926 | +1.70(+0.97%) |
Jul 10, 2019 | 174.73 | 176.07 | 174.00 | 174.65 | 974,001 | +0.37(+0.21%) |
Jul 09, 2019 | 174.92 | 175.03 | 173.73 | 174.28 | 990,581 | -1.28(-0.73%) |
Jul 08, 2019 | 175.21 | 175.92 | 174.91 | 175.56 | 708,030 | -0.09(-0.05%) |
Jul 05, 2019 | 176.18 | 176.26 | 173.69 | 175.66 | 864,935 | -0.64(-0.37%) |
Jul 03, 2019 | 174.58 | 177.11 | 173.45 | 176.30 | 685,870 | +1.92(+1.10%) |
Jul 02, 2019 | 172.97 | 175.88 | 172.91 | 174.38 | 1,296,065 | +1.68(+0.97%) |
Jul 01, 2019 | 175.21 | 176.19 | 171.47 | 172.70 | 2,273,131 | -0.83(-0.48%) |
Jun 28, 2019 | 173.05 | 173.85 | 172.72 | 173.53 | 1,303,997 | +1.00(+0.58%) |
Jun 27, 2019 | 173.90 | 174.37 | 172.51 | 172.53 | 1,462,673 | -0.43(-0.25%) |
Jun 26, 2019 | 174.07 | 175.04 | 172.24 | 172.96 | 985,100 | -1.38(-0.79%) |
Jun 25, 2019 | 174.29 | 174.83 | 172.82 | 174.33 | 1,327,245 | +0.04(+0.02%) |
Jun 24, 2019 | 173.01 | 174.46 | 172.34 | 174.29 | 1,157,056 | +2.46(+1.43%) |
Jun 21, 2019 | 173.37 | 173.70 | 171.46 | 171.83 | 2,005,062 | -1.56(-0.90%) |
Jun 20, 2019 | 172.01 | 174.01 | 171.32 | 173.39 | 1,431,181 | +2.97(+1.75%) |
Jun 19, 2019 | 169.28 | 170.98 | 168.02 | 170.42 | 1,336,129 | +0.65(+0.38%) |
Jun 18, 2019 | 170.54 | 170.56 | 168.95 | 169.77 | 1,627,020 | +1.44(+0.86%) |
Jun 17, 2019 | 168.01 | 169.05 | 166.86 | 168.33 | 1,097,091 | +0.70(+0.42%) |
Jun 14, 2019 | 168.54 | 168.71 | 167.05 | 167.63 | 1,372,057 | -1.01(-0.60%) |
Jun 13, 2019 | 168.95 | 169.30 | 167.40 | 168.64 | 1,364,506 | +0.74(+0.44%) |
Jun 12, 2019 | 169.03 | 169.73 | 166.47 | 167.90 | 1,305,839 | -0.30(-0.18%) |
Jun 11, 2019 | 169.17 | 169.57 | 167.51 | 168.21 | 1,257,461 | -0.50(-0.30%) |
Jun 10, 2019 | 167.88 | 169.24 | 166.92 | 168.71 | 1,045,346 | +1.10(+0.66%) |
Jun 07, 2019 | 165.57 | 168.07 | 165.57 | 167.61 | 1,142,659 | +2.78(+1.68%) |
Jun 06, 2019 | 161.11 | 165.24 | 160.84 | 164.83 | 1,670,146 | +3.73(+2.32%) |
Jun 05, 2019 | 160.40 | 161.10 | 158.91 | 161.10 | 1,142,977 | +0.71(+0.44%) |
Jun 04, 2019 | 157.03 | 160.40 | 156.68 | 160.39 | 1,675,880 | +4.82(+3.10%) |
Jun 03, 2019 | 152.97 | 156.32 | 152.77 | 155.56 | 1,927,043 | +2.96(+1.94%) |
May 31, 2019 | 156.36 | 156.36 | 152.51 | 152.61 | 1,478,314 | -4.34(-2.77%) |
May 30, 2019 | 155.81 | 157.41 | 155.46 | 156.95 | 1,195,466 | +1.89(+1.22%) |
May 29, 2019 | 157.05 | 157.05 | 152.72 | 155.06 | 1,586,023 | -2.43(-1.54%) |
May 28, 2019 | 155.90 | 160.50 | 155.90 | 157.49 | 1,827,721 | +1.38(+0.88%) |
May 24, 2019 | 157.55 | 157.76 | 155.34 | 156.11 | 1,348,791 | -0.35(-0.22%) |
May 23, 2019 | 157.06 | 157.74 | 154.33 | 156.46 | 1,514,056 | -1.93(-1.22%) |
May 22, 2019 | 159.20 | 159.74 | 158.09 | 158.39 | 1,222,055 | -0.54(-0.34%) |
May 21, 2019 | 159.31 | 159.90 | 158.10 | 158.93 | 1,263,574 | +0.72(+0.45%) |
May 20, 2019 | 157.94 | 159.21 | 156.56 | 158.21 | 1,511,314 | -0.23(-0.14%) |
May 17, 2019 | 159.58 | 162.43 | 158.40 | 158.44 | 1,872,374 | -2.91(-1.80%) |
May 16, 2019 | 160.69 | 163.51 | 158.98 | 161.35 | 1,813,901 | +0.69(+0.43%) |
May 15, 2019 | 157.66 | 160.85 | 157.42 | 160.66 | 1,431,388 | +2.81(+1.78%) |
May 14, 2019 | 156.48 | 158.49 | 156.21 | 157.85 | 1,948,585 | +1.80(+1.15%) |
May 13, 2019 | 152.65 | 156.20 | 152.02 | 156.06 | 2,578,900 | +0.71(+0.46%) |
May 10, 2019 | 155.49 | 156.57 | 152.63 | 155.35 | 2,769,417 | -0.93(-0.59%) |
May 09, 2019 | 156.91 | 156.91 | 153.99 | 156.27 | 2,006,414 | -1.34(-0.85%) |
May 08, 2019 | 157.97 | 159.55 | 157.13 | 157.62 | 2,274,049 | -0.51(-0.32%) |
May 07, 2019 | 159.56 | 159.82 | 156.40 | 158.12 | 2,659,669 | -2.61(-1.62%) |
May 06, 2019 | 161.46 | 163.16 | 159.74 | 160.73 | 2,291,752 | -4.14(-2.51%) |
May 03, 2019 | 161.66 | 165.06 | 160.45 | 164.87 | 1,390,474 | +3.95(+2.46%) |
May 02, 2019 | 159.55 | 161.12 | 157.56 | 160.92 | 2,458,563 | -0.05(-0.03%) |
May 01, 2019 | 170.13 | 170.33 | 160.53 | 160.97 | 3,549,566 | -1.43(-0.88%) |
Apr 30, 2019 | 163.19 | 163.49 | 161.80 | 162.40 | 1,900,052 | -0.61(-0.38%) |
Apr 29, 2019 | 162.89 | 163.72 | 161.87 | 163.01 | 1,376,578 | -0.04(-0.02%) |
Apr 26, 2019 | 161.62 | 163.29 | 161.12 | 163.05 | 867,419 | +1.99(+1.24%) |
Apr 25, 2019 | 161.36 | 161.57 | 160.10 | 161.06 | 781,309 | -0.03(-0.02%) |
Apr 24, 2019 | 161.48 | 162.13 | 160.26 | 161.08 | 772,524 | -0.65(-0.40%) |
Apr 23, 2019 | 160.47 | 162.39 | 160.34 | 161.74 | 1,187,065 | +1.12(+0.70%) |
Apr 22, 2019 | 160.71 | 161.37 | 159.05 | 160.61 | 1,035,505 | -0.39(-0.24%) |
Apr 18, 2019 | 160.54 | 162.00 | 160.19 | 161.00 | 1,197,079 | +0.76(+0.47%) |
Apr 17, 2019 | 161.37 | 161.44 | 158.92 | 160.24 | 1,401,060 | -0.29(-0.18%) |
Apr 16, 2019 | 158.81 | 160.69 | 158.19 | 160.54 | 1,410,098 | +2.59(+1.64%) |
Apr 15, 2019 | 158.14 | 158.93 | 157.03 | 157.95 | 1,139,723 | -0.40(-0.25%) |
Apr 12, 2019 | 159.32 | 160.19 | 158.02 | 158.34 | 1,285,948 | -0.49(-0.31%) |
Apr 11, 2019 | 158.49 | 159.10 | 157.59 | 158.83 | 1,694,030 | +1.44(+0.91%) |
Apr 10, 2019 | 155.59 | 157.69 | 154.95 | 157.40 | 1,033,592 | +2.52(+1.63%) |
Apr 09, 2019 | 155.39 | 155.74 | 154.34 | 154.87 | 1,124,085 | -0.92(-0.59%) |
Apr 08, 2019 | 154.71 | 155.90 | 154.11 | 155.79 | 1,154,225 | +1.25(+0.81%) |
Apr 05, 2019 | 154.50 | 155.00 | 153.99 | 154.54 | 776,435 | +0.41(+0.26%) |
Apr 04, 2019 | 155.79 | 155.96 | 153.69 | 154.14 | 902,244 | -1.14(-0.74%) |
Apr 03, 2019 | 154.50 | 155.80 | 154.08 | 155.28 | 949,225 | +1.00(+0.65%) |
Apr 02, 2019 | 155.23 | 155.68 | 153.57 | 154.28 | 852,053 | -1.47(-0.94%) |
Apr 01, 2019 | 156.70 | 157.78 | 155.13 | 155.74 | 1,143,182 | -0.74(-0.47%) |
Mar 29, 2019 | 155.72 | 156.68 | 155.22 | 156.48 | 1,123,551 | +1.07(+0.69%) |
Mar 28, 2019 | 154.33 | 156.27 | 154.33 | 155.41 | 999,412 | +1.44(+0.93%) |
Mar 27, 2019 | 152.98 | 154.34 | 152.64 | 153.98 | 1,291,043 | +1.03(+0.67%) |
Mar 26, 2019 | 152.22 | 153.94 | 151.63 | 152.95 | 753,386 | +1.73(+1.14%) |
Mar 25, 2019 | 150.32 | 151.50 | 149.89 | 151.22 | 1,227,358 | +0.45(+0.30%) |
Mar 22, 2019 | 152.55 | 153.63 | 150.72 | 150.76 | 1,093,717 | -2.16(-1.42%) |
Mar 21, 2019 | 150.58 | 153.13 | 149.87 | 152.93 | 1,031,702 | +1.98(+1.32%) |
Mar 20, 2019 | 152.02 | 152.22 | 149.62 | 150.94 | 1,815,279 | -0.95(-0.63%) |
Mar 19, 2019 | 154.52 | 154.82 | 151.69 | 151.90 | 1,487,806 | -2.27(-1.47%) |
Mar 18, 2019 | 153.55 | 154.42 | 152.67 | 154.16 | 1,101,385 | +0.34(+0.22%) |
Mar 15, 2019 | 151.80 | 154.43 | 151.49 | 153.82 | 2,257,154 | +2.60(+1.72%) |
Mar 14, 2019 | 150.32 | 151.31 | 149.36 | 151.22 | 1,172,264 | +0.52(+0.35%) |
Mar 13, 2019 | 151.24 | 152.02 | 150.26 | 150.71 | 1,240,733 | +0.21(+0.14%) |
Mar 12, 2019 | 149.53 | 151.24 | 149.17 | 150.50 | 2,123,526 | +1.62(+1.09%) |
Mar 11, 2019 | 147.45 | 149.36 | 146.99 | 148.88 | 1,959,825 | +1.39(+0.94%) |
Mar 08, 2019 | 146.72 | 148.15 | 145.84 | 147.49 | 1,959,761 | +0.60(+0.41%) |
Mar 07, 2019 | 148.94 | 149.11 | 145.72 | 146.89 | 2,544,580 | +1.44(+0.99%) |
Mar 06, 2019 | 147.14 | 147.44 | 144.61 | 145.45 | 2,085,440 | -1.99(-1.35%) |
Mar 05, 2019 | 148.27 | 149.82 | 147.43 | 147.44 | 1,562,448 | -0.29(-0.20%) |
Mar 04, 2019 | 149.18 | 149.87 | 145.92 | 147.73 | 2,221,680 | -0.59(-0.40%) |
Mar 01, 2019 | 149.55 | 150.48 | 147.54 | 148.32 | 1,225,327 | -0.02(-0.01%) |
Feb 28, 2019 | 148.48 | 150.06 | 147.54 | 148.34 | 1,343,838 | -0.10(-0.07%) |
Feb 27, 2019 | 146.97 | 148.82 | 145.91 | 148.45 | 1,395,880 | +0.98(+0.67%) |
Feb 26, 2019 | 147.86 | 149.12 | 146.90 | 147.46 | 2,086,335 | -0.77(-0.52%) |
Feb 25, 2019 | 150.22 | 150.22 | 148.04 | 148.24 | 1,747,380 | -1.62(-1.08%) |
Feb 22, 2019 | 147.55 | 149.94 | 146.56 | 149.86 | 1,417,858 | +2.31(+1.57%) |
Feb 21, 2019 | 147.18 | 147.99 | 146.69 | 147.55 | 1,491,208 | -0.13(-0.09%) |
Feb 20, 2019 | 147.05 | 148.32 | 146.62 | 147.68 | 1,846,884 | +1.20(+0.82%) |
Feb 19, 2019 | 145.47 | 146.91 | 143.63 | 146.48 | 1,606,701 | +0.37(+0.25%) |
Feb 15, 2019 | 145.65 | 146.37 | 144.87 | 146.12 | 1,600,859 | +1.54(+1.06%) |
Feb 14, 2019 | 145.26 | 145.88 | 144.32 | 144.58 | 1,632,220 | -1.71(-1.17%) |
Feb 13, 2019 | 144.22 | 146.33 | 142.96 | 146.28 | 1,691,944 | +2.14(+1.48%) |
Feb 12, 2019 | 145.94 | 146.06 | 144.11 | 144.15 | 1,859,296 | -0.73(-0.50%) |
Feb 11, 2019 | 145.52 | 145.52 | 143.99 | 144.87 | 1,864,903 | -0.96(-0.66%) |
Feb 08, 2019 | 143.57 | 145.83 | 142.82 | 145.83 | 2,628,952 | +2.26(+1.58%) |
Feb 07, 2019 | 140.45 | 144.16 | 139.15 | 143.57 | 2,944,636 | +1.94(+1.37%) |
Feb 06, 2019 | 141.21 | 143.46 | 138.56 | 141.63 | 3,930,505 | -1.67(-1.16%) |
Feb 05, 2019 | 140.45 | 148.00 | 139.90 | 143.30 | 11,159,194 | +14.94(+11.64%) |
Feb 04, 2019 | 129.03 | 129.31 | 127.62 | 128.36 | 2,811,773 | -0.52(-0.40%) |
Feb 01, 2019 | 129.39 | 129.80 | 128.06 | 128.88 | 2,847,704 | +0.28(+0.22%) |
Jan 31, 2019 | 126.85 | 129.13 | 126.20 | 128.59 | 3,574,821 | +1.92(+1.52%) |
Jan 30, 2019 | 124.14 | 126.76 | 123.13 | 126.67 | 3,571,038 | +3.75(+3.05%) |
Jan 29, 2019 | 125.06 | 125.08 | 122.81 | 122.92 | 3,113,948 | -1.49(-1.20%) |
Jan 28, 2019 | 120.20 | 124.56 | 119.48 | 124.41 | 3,474,673 | +3.69(+3.05%) |
Jan 25, 2019 | 118.46 | 121.14 | 118.46 | 120.72 | 2,539,626 | +2.68(+2.27%) |
Jan 24, 2019 | 119.32 | 119.78 | 117.39 | 118.04 | 2,232,027 | -1.56(-1.31%) |
Jan 23, 2019 | 119.91 | 122.22 | 118.62 | 119.61 | 2,558,405 | +1.06(+0.90%) |
Jan 22, 2019 | 120.29 | 120.67 | 117.53 | 118.54 | 2,341,686 | -1.68(-1.40%) |
Jan 18, 2019 | 119.02 | 121.72 | 118.86 | 120.22 | 2,186,037 | +1.99(+1.68%) |
Jan 17, 2019 | 117.85 | 119.40 | 117.68 | 118.23 | 1,567,654 | +0.25(+0.21%) |
Jan 16, 2019 | 118.15 | 119.17 | 117.24 | 117.99 | 2,041,027 | +0.08(+0.07%) |
Jan 15, 2019 | 117.84 | 118.79 | 117.43 | 117.90 | 1,675,448 | +0.16(+0.14%) |
Jan 14, 2019 | 118.09 | 118.91 | 117.74 | 117.74 | 2,559,522 | -0.97(-0.82%) |
Jan 11, 2019 | 118.09 | 119.35 | 116.99 | 118.71 | 3,071,761 | +0.60(+0.51%) |
Jan 10, 2019 | 115.52 | 118.71 | 114.50 | 118.11 | 4,716,251 | -2.39(-1.98%) |
Jan 09, 2019 | 123.30 | 123.87 | 119.97 | 120.50 | 2,893,951 | -4.62(-3.69%) |
Jan 08, 2019 | 125.42 | 126.13 | 123.17 | 125.11 | 2,110,157 | +1.16(+0.94%) |
Jan 07, 2019 | 121.99 | 124.79 | 121.14 | 123.95 | 2,453,319 | +1.49(+1.22%) |
Jan 04, 2019 | 120.17 | 123.28 | 119.74 | 122.47 | 2,218,606 | +4.00(+3.37%) |
Jan 03, 2019 | 122.35 | 123.37 | 118.02 | 118.47 | 4,099,117 | -5.90(-4.74%) |
Jan 02, 2019 | 122.45 | 124.86 | 122.04 | 124.37 | 1,739,973 | +1.73(+1.41%) |
Dec 31, 2018 | 122.29 | 123.44 | 121.68 | 122.64 | 1,308,482 | +1.45(+1.20%) |
Dec 28, 2018 | 121.38 | 122.86 | 119.97 | 121.18 | 1,455,519 | +0.16(+0.13%) |
Dec 27, 2018 | 118.34 | 121.09 | 116.58 | 121.02 | 1,355,441 | +1.41(+1.17%) |
Dec 26, 2018 | 116.02 | 119.64 | 114.66 | 119.62 | 1,333,927 | +4.18(+3.63%) |
Dec 24, 2018 | 118.15 | 118.17 | 115.04 | 115.43 | 911,078 | -3.17(-2.67%) |
Dec 21, 2018 | 117.05 | 121.61 | 117.05 | 118.60 | 3,779,151 | +0.86(+0.73%) |
Dec 20, 2018 | 120.65 | 121.16 | 116.40 | 117.74 | 2,397,566 | -3.42(-2.82%) |
Dec 19, 2018 | 123.39 | 125.50 | 120.34 | 121.16 | 1,904,848 | -2.22(-1.80%) |
Dec 18, 2018 | 123.11 | 123.85 | 122.30 | 123.39 | 1,683,641 | +0.57(+0.46%) |
Dec 17, 2018 | 126.97 | 127.04 | 122.23 | 122.82 | 2,938,239 | -4.60(-3.61%) |
Dec 14, 2018 | 131.25 | 131.81 | 127.20 | 127.42 | 2,520,849 | -4.67(-3.53%) |
Dec 13, 2018 | 131.12 | 133.04 | 131.00 | 132.09 | 1,618,660 | +1.32(+1.01%) |
Dec 12, 2018 | 132.57 | 133.53 | 130.64 | 130.77 | 1,577,995 | -0.36(-0.27%) |
Dec 11, 2018 | 131.10 | 132.15 | 129.87 | 131.13 | 1,416,399 | +1.06(+0.82%) |
Dec 10, 2018 | 128.65 | 130.58 | 127.60 | 130.06 | 1,856,563 | +0.81(+0.63%) |
Dec 07, 2018 | 132.96 | 133.87 | 128.02 | 129.25 | 2,758,060 | -4.02(-3.02%) |
Dec 06, 2018 | 134.35 | 134.73 | 130.72 | 133.28 | 3,549,318 | -2.55(-1.87%) |
Dec 04, 2018 | 143.28 | 143.28 | 135.79 | 135.82 | 3,290,619 | -8.07(-5.61%) |
Dec 03, 2018 | 135.94 | 144.15 | 135.94 | 143.89 | 5,418,726 | +9.42(+7.00%) |
Nov 30, 2018 | 133.40 | 134.66 | 132.79 | 134.47 | 5,118,823 | +1.09(+0.82%) |
Nov 29, 2018 | 131.63 | 134.24 | 131.28 | 133.38 | 2,256,251 | +1.63(+1.24%) |
Nov 28, 2018 | 131.50 | 132.80 | 130.74 | 131.75 | 2,945,074 | +0.20(+0.15%) |
Nov 27, 2018 | 132.11 | 132.28 | 129.97 | 131.55 | 2,796,714 | -0.88(-0.67%) |
Nov 26, 2018 | 132.91 | 133.73 | 131.66 | 132.44 | 2,295,254 | +0.77(+0.59%) |
Nov 23, 2018 | 131.29 | 132.37 | 130.44 | 131.66 | 1,033,809 | -0.53(-0.40%) |
Nov 21, 2018 | 132.19 | 132.19 | 132.19 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.34 | 136.00 | 133.05 | 133.46 | 1,773,478 | -0.80(-0.60%) |
Nov 19, 2018 | 135.23 | 136.18 | 133.36 | 134.26 | 1,779,820 | -1.08(-0.80%) |
Nov 16, 2018 | 135.46 | 137.19 | 133.96 | 135.34 | 2,525,837 | -0.78(-0.57%) |
Nov 15, 2018 | 135.76 | 136.12 | 134.07 | 136.12 | 1,798,969 | +0.01(+0.01%) |
Nov 14, 2018 | 135.19 | 137.35 | 134.82 | 136.11 | 2,171,280 | +1.36(+1.01%) |
Nov 13, 2018 | 133.71 | 135.30 | 132.87 | 134.75 | 2,299,299 | +2.15(+1.62%) |
Nov 12, 2018 | 131.64 | 133.62 | 129.98 | 132.60 | 3,031,863 | +0.82(+0.62%) |
Nov 09, 2018 | 130.49 | 132.49 | 130.05 | 131.78 | 2,088,583 | -1.37(-1.03%) |
Nov 08, 2018 | 133.37 | 133.44 | 131.66 | 133.15 | 1,683,453 | -0.61(-0.46%) |
Nov 07, 2018 | 133.10 | 134.21 | 132.05 | 133.76 | 1,313,567 | -0.06(-0.04%) |
Nov 06, 2018 | 133.86 | 134.76 | 132.98 | 133.82 | 1,519,280 | +0.55(+0.42%) |
Nov 05, 2018 | 133.51 | 133.69 | 130.50 | 133.26 | 3,082,440 | -1.22(-0.91%) |
Nov 02, 2018 | 133.78 | 136.87 | 133.78 | 134.48 | 3,140,909 | +1.10(+0.82%) |