Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 166.91 | 168.03 | 164.18 | 166.16 | 1,622,417 | -1.87(-1.11%) |
Oct 30, 2019 | 167.93 | 168.29 | 165.27 | 168.03 | 1,421,522 | -0.05(-0.03%) |
Oct 29, 2019 | 169.53 | 170.69 | 167.98 | 168.07 | 1,808,094 | -2.47(-1.45%) |
Oct 28, 2019 | 171.11 | 173.19 | 169.27 | 170.54 | 1,839,452 | -0.44(-0.26%) |
Oct 25, 2019 | 166.80 | 171.22 | 166.04 | 170.99 | 1,789,818 | +4.60(+2.77%) |
Oct 24, 2019 | 168.04 | 168.97 | 165.75 | 166.38 | 1,803,181 | -1.53(-0.91%) |
Oct 23, 2019 | 168.69 | 170.94 | 166.10 | 167.92 | 3,497,839 | -3.72(-2.16%) |
Oct 22, 2019 | 169.03 | 171.89 | 167.73 | 171.63 | 2,551,719 | +2.52(+1.49%) |
Oct 21, 2019 | 166.21 | 169.29 | 166.21 | 169.12 | 2,253,553 | +3.89(+2.35%) |
Oct 18, 2019 | 166.40 | 167.16 | 164.15 | 165.23 | 1,855,215 | -1.64(-0.98%) |
Oct 17, 2019 | 165.43 | 167.86 | 165.04 | 166.87 | 2,616,225 | +2.34(+1.42%) |
Oct 16, 2019 | 163.45 | 165.36 | 163.05 | 164.52 | 1,941,843 | +0.38(+0.23%) |
Oct 15, 2019 | 162.17 | 164.81 | 161.42 | 164.14 | 1,752,346 | +1.97(+1.22%) |
Oct 14, 2019 | 161.10 | 162.26 | 160.01 | 162.17 | 1,312,355 | +0.04(+0.02%) |
Oct 11, 2019 | 157.97 | 163.13 | 157.97 | 162.13 | 2,089,167 | +5.88(+3.77%) |
Oct 10, 2019 | 153.06 | 156.26 | 153.06 | 156.25 | 1,361,411 | +2.64(+1.72%) |
Oct 09, 2019 | 153.57 | 154.23 | 152.59 | 153.60 | 1,128,675 | +2.15(+1.42%) |
Oct 08, 2019 | 153.81 | 154.09 | 151.30 | 151.45 | 1,657,144 | -4.48(-2.87%) |
Oct 07, 2019 | 156.33 | 157.41 | 155.33 | 155.93 | 1,242,337 | -1.04(-0.67%) |
Oct 04, 2019 | 155.77 | 157.03 | 155.05 | 156.97 | 1,485,295 | +2.01(+1.30%) |
Oct 03, 2019 | 154.19 | 155.57 | 151.31 | 154.97 | 2,521,498 | +0.84(+0.54%) |
Oct 02, 2019 | 157.43 | 157.77 | 153.89 | 154.13 | 2,251,144 | -4.81(-3.02%) |
Oct 01, 2019 | 163.86 | 165.42 | 158.33 | 158.94 | 1,735,222 | -4.25(-2.61%) |
Sep 30, 2019 | 164.28 | 165.91 | 162.77 | 163.19 | 2,200,036 | -1.10(-0.67%) |
Sep 27, 2019 | 166.63 | 167.18 | 163.98 | 164.28 | 1,308,261 | -1.91(-1.15%) |
Sep 26, 2019 | 166.23 | 167.35 | 165.56 | 166.19 | 1,147,857 | +0.25(+0.15%) |
Sep 25, 2019 | 165.73 | 166.66 | 164.64 | 165.95 | 1,651,047 | -0.19(-0.11%) |
Sep 24, 2019 | 165.28 | 169.84 | 165.27 | 166.14 | 2,941,801 | +3.09(+1.89%) |
Sep 23, 2019 | 162.38 | 163.73 | 160.81 | 163.05 | 1,338,031 | -0.89(-0.54%) |
Sep 20, 2019 | 167.10 | 167.85 | 162.40 | 163.94 | 3,179,440 | -1.92(-1.16%) |
Sep 19, 2019 | 165.44 | 167.22 | 164.37 | 165.86 | 1,254,166 | +0.28(+0.17%) |
Sep 18, 2019 | 162.90 | 165.73 | 161.85 | 165.57 | 1,205,370 | +1.42(+0.86%) |
Sep 17, 2019 | 165.57 | 165.70 | 162.67 | 164.16 | 1,437,544 | -1.41(-0.85%) |
Sep 16, 2019 | 163.79 | 167.38 | 162.97 | 165.57 | 1,463,543 | +0.08(+0.05%) |
Sep 13, 2019 | 163.08 | 165.95 | 162.79 | 165.48 | 1,950,227 | +3.30(+2.03%) |
Sep 12, 2019 | 160.90 | 162.93 | 159.51 | 162.19 | 1,771,902 | +1.36(+0.85%) |
Sep 11, 2019 | 162.59 | 163.03 | 159.13 | 160.82 | 2,077,769 | -1.38(-0.85%) |
Sep 10, 2019 | 160.54 | 162.65 | 160.14 | 162.21 | 1,825,847 | +1.14(+0.71%) |
Sep 09, 2019 | 159.46 | 161.84 | 159.13 | 161.06 | 1,348,712 | +2.05(+1.29%) |
Sep 06, 2019 | 160.54 | 161.26 | 158.89 | 159.01 | 964,654 | -1.11(-0.69%) |
Sep 05, 2019 | 157.88 | 160.59 | 157.87 | 160.12 | 1,829,622 | +4.28(+2.75%) |
Sep 04, 2019 | 155.86 | 157.66 | 155.25 | 155.84 | 1,658,218 | +0.64(+0.42%) |
Sep 03, 2019 | 156.36 | 157.37 | 153.95 | 155.19 | 1,610,105 | -2.90(-1.83%) |
Aug 30, 2019 | 159.84 | 161.29 | 157.87 | 158.09 | 1,266,645 | -0.36(-0.23%) |
Aug 29, 2019 | 158.24 | 160.70 | 157.49 | 158.45 | 1,588,556 | +1.82(+1.16%) |
Aug 28, 2019 | 154.14 | 157.04 | 153.88 | 156.64 | 1,457,426 | +2.27(+1.47%) |
Aug 27, 2019 | 156.02 | 156.35 | 153.95 | 154.37 | 1,749,611 | -1.27(-0.82%) |
Aug 26, 2019 | 155.57 | 156.47 | 154.34 | 155.64 | 1,718,887 | +1.88(+1.22%) |
Aug 23, 2019 | 157.15 | 157.83 | 153.17 | 153.76 | 2,098,745 | -4.10(-2.59%) |
Aug 22, 2019 | 158.43 | 160.04 | 157.52 | 157.85 | 1,295,264 | -0.37(-0.24%) |
Aug 21, 2019 | 157.31 | 158.65 | 157.21 | 158.23 | 1,436,870 | +2.16(+1.39%) |
Aug 20, 2019 | 157.60 | 158.49 | 155.94 | 156.06 | 1,295,996 | -2.32(-1.46%) |
Aug 19, 2019 | 159.73 | 161.34 | 157.96 | 158.38 | 1,375,074 | +1.24(+0.79%) |
Aug 16, 2019 | 155.60 | 157.99 | 155.60 | 157.14 | 1,458,872 | +2.86(+1.85%) |
Aug 15, 2019 | 155.71 | 156.12 | 153.05 | 154.28 | 2,242,809 | -1.13(-0.72%) |
Aug 14, 2019 | 159.01 | 159.68 | 155.12 | 155.40 | 1,818,257 | -5.82(-3.61%) |
Aug 13, 2019 | 157.92 | 162.93 | 157.55 | 161.22 | 1,860,387 | +2.69(+1.70%) |
Aug 12, 2019 | 160.12 | 160.32 | 157.49 | 158.53 | 1,806,288 | -2.87(-1.78%) |
Aug 09, 2019 | 163.50 | 163.76 | 160.20 | 161.41 | 1,908,831 | -2.55(-1.56%) |
Aug 08, 2019 | 163.69 | 164.75 | 162.60 | 163.96 | 1,918,778 | +1.34(+0.83%) |
Aug 07, 2019 | 161.85 | 163.95 | 160.59 | 162.61 | 2,155,101 | -2.12(-1.28%) |
Aug 06, 2019 | 164.99 | 166.14 | 162.29 | 164.73 | 1,533,425 | +1.30(+0.79%) |
Aug 05, 2019 | 162.59 | 164.24 | 162.08 | 163.43 | 3,609,373 | -1.90(-1.15%) |
Aug 02, 2019 | 167.34 | 167.86 | 164.75 | 165.33 | 2,812,493 | -2.74(-1.63%) |
Aug 01, 2019 | 172.45 | 173.40 | 167.02 | 168.07 | 3,589,373 | -4.64(-2.69%) |
Jul 31, 2019 | 173.97 | 174.34 | 171.00 | 172.72 | 1,841,042 | -1.26(-0.72%) |
Jul 30, 2019 | 172.60 | 174.39 | 172.11 | 173.97 | 1,661,264 | +0.47(+0.27%) |
Jul 29, 2019 | 171.55 | 173.76 | 171.49 | 173.50 | 1,794,727 | +1.81(+1.05%) |
Jul 26, 2019 | 170.41 | 172.68 | 169.36 | 171.70 | 2,165,619 | +2.20(+1.30%) |
Jul 25, 2019 | 167.41 | 170.28 | 167.31 | 169.50 | 2,695,492 | +2.32(+1.39%) |
Jul 24, 2019 | 165.24 | 174.13 | 163.79 | 167.18 | 6,884,698 | -10.56(-5.94%) |
Jul 23, 2019 | 178.23 | 178.23 | 175.89 | 177.73 | 1,919,595 | +0.33(+0.19%) |
Jul 22, 2019 | 176.31 | 179.09 | 176.31 | 177.40 | 1,523,138 | +1.00(+0.57%) |
Jul 19, 2019 | 178.03 | 179.69 | 176.03 | 176.40 | 1,679,514 | -0.61(-0.34%) |
Jul 18, 2019 | 175.65 | 177.53 | 175.13 | 177.00 | 3,369,702 | +4.37(+2.53%) |
Jul 17, 2019 | 180.91 | 182.09 | 172.63 | 172.63 | 4,951,361 | -13.95(-7.48%) |
Jul 16, 2019 | 185.49 | 188.38 | 184.43 | 186.58 | 1,772,371 | +2.12(+1.15%) |
Jul 15, 2019 | 185.62 | 185.77 | 183.50 | 184.46 | 1,449,149 | -1.62(-0.87%) |
Jul 12, 2019 | 183.33 | 186.55 | 182.78 | 186.07 | 1,694,895 | +3.98(+2.18%) |
Jul 11, 2019 | 179.25 | 182.70 | 178.22 | 182.10 | 1,723,614 | +2.97(+1.66%) |
Jul 10, 2019 | 180.78 | 181.54 | 178.03 | 179.12 | 1,085,984 | +0.45(+0.25%) |
Jul 09, 2019 | 178.78 | 180.19 | 178.10 | 178.67 | 1,203,272 | -1.11(-0.62%) |
Jul 08, 2019 | 180.27 | 180.97 | 178.87 | 179.78 | 1,050,671 | -1.81(-1.00%) |
Jul 05, 2019 | 181.90 | 183.21 | 179.41 | 181.59 | 1,010,607 | -1.42(-0.78%) |
Jul 03, 2019 | 181.53 | 183.72 | 181.25 | 183.01 | 966,124 | +1.87(+1.03%) |
Jul 02, 2019 | 182.33 | 182.82 | 180.53 | 181.14 | 1,462,214 | -0.43(-0.24%) |
Jul 01, 2019 | 181.58 | 183.08 | 180.73 | 181.57 | 1,949,163 | +1.44(+0.80%) |
Jun 28, 2019 | 175.52 | 180.17 | 175.03 | 180.14 | 3,261,874 | +5.36(+3.07%) |
Jun 27, 2019 | 174.85 | 176.22 | 174.38 | 174.78 | 1,659,007 | +0.55(+0.32%) |
Jun 26, 2019 | 174.21 | 175.26 | 173.52 | 174.23 | 1,360,964 | +0.48(+0.28%) |
Jun 25, 2019 | 174.16 | 174.75 | 169.90 | 173.75 | 2,147,259 | -0.90(-0.51%) |
Jun 24, 2019 | 178.00 | 178.44 | 174.48 | 174.64 | 1,624,265 | -3.56(-2.00%) |
Jun 21, 2019 | 177.59 | 180.66 | 176.88 | 178.20 | 2,165,177 | +0.80(+0.45%) |
Jun 20, 2019 | 175.95 | 177.91 | 175.24 | 177.41 | 1,809,967 | +3.53(+2.03%) |
Jun 19, 2019 | 175.18 | 175.54 | 172.50 | 173.87 | 3,106,055 | -0.94(-0.54%) |
Jun 18, 2019 | 173.80 | 175.88 | 172.75 | 174.81 | 4,345,331 | +2.41(+1.40%) |
Jun 17, 2019 | 175.73 | 175.91 | 172.29 | 172.40 | 2,401,878 | -3.59(-2.04%) |
Jun 14, 2019 | 177.41 | 178.02 | 174.72 | 175.99 | 2,515,951 | -1.60(-0.90%) |
Jun 13, 2019 | 179.88 | 181.00 | 176.91 | 177.59 | 1,935,411 | -2.46(-1.37%) |
Jun 12, 2019 | 179.82 | 181.05 | 178.25 | 180.05 | 1,233,576 | +0.23(+0.13%) |
Jun 11, 2019 | 183.34 | 184.41 | 178.76 | 179.81 | 1,874,861 | -2.20(-1.21%) |
Jun 10, 2019 | 184.95 | 187.58 | 181.79 | 182.02 | 1,543,108 | -1.47(-0.80%) |
Jun 07, 2019 | 181.66 | 184.07 | 181.31 | 183.49 | 1,288,682 | +2.87(+1.59%) |
Jun 06, 2019 | 183.09 | 183.83 | 178.81 | 180.62 | 2,309,298 | -2.80(-1.53%) |
Jun 05, 2019 | 183.30 | 184.81 | 182.55 | 183.42 | 1,662,933 | +1.57(+0.87%) |
Jun 04, 2019 | 179.01 | 181.98 | 178.06 | 181.84 | 1,219,897 | +4.41(+2.49%) |
Jun 03, 2019 | 176.34 | 179.11 | 175.73 | 177.44 | 1,313,598 | +1.08(+0.61%) |
May 31, 2019 | 177.22 | 178.46 | 175.47 | 176.35 | 1,653,399 | -2.70(-1.51%) |
May 30, 2019 | 177.29 | 179.39 | 177.12 | 179.05 | 918,320 | +2.66(+1.51%) |
May 29, 2019 | 177.39 | 177.69 | 175.10 | 176.40 | 1,399,161 | -2.24(-1.25%) |
May 28, 2019 | 180.69 | 182.73 | 178.19 | 178.64 | 2,045,722 | -1.45(-0.80%) |
May 24, 2019 | 181.94 | 181.94 | 177.67 | 180.08 | 1,235,789 | -0.62(-0.34%) |
May 23, 2019 | 181.71 | 181.71 | 177.62 | 180.70 | 1,792,523 | -3.18(-1.73%) |
May 22, 2019 | 184.85 | 184.97 | 182.26 | 183.88 | 743,194 | -1.06(-0.57%) |
May 21, 2019 | 186.43 | 186.67 | 184.77 | 184.94 | 984,840 | +0.15(+0.08%) |
May 20, 2019 | 183.20 | 185.38 | 183.03 | 184.79 | 1,151,280 | +0.87(+0.47%) |
May 17, 2019 | 183.23 | 185.41 | 182.97 | 183.92 | 1,374,439 | -1.54(-0.83%) |
May 16, 2019 | 182.24 | 186.81 | 181.86 | 185.46 | 1,400,951 | +3.99(+2.20%) |
May 15, 2019 | 180.15 | 182.09 | 179.93 | 181.47 | 1,250,198 | +0.24(+0.13%) |
May 14, 2019 | 178.89 | 183.08 | 178.74 | 181.22 | 1,308,271 | +3.36(+1.89%) |
May 13, 2019 | 180.29 | 180.46 | 175.42 | 177.86 | 2,223,128 | -5.22(-2.85%) |
May 10, 2019 | 181.97 | 183.72 | 178.70 | 183.08 | 1,169,839 | -0.11(-0.06%) |
May 09, 2019 | 180.26 | 183.32 | 179.90 | 183.19 | 1,209,593 | +1.05(+0.58%) |
May 08, 2019 | 181.83 | 183.91 | 181.18 | 182.14 | 1,141,823 | +0.32(+0.18%) |
May 07, 2019 | 182.48 | 183.48 | 178.82 | 181.82 | 1,601,738 | -2.77(-1.50%) |
May 06, 2019 | 182.22 | 185.18 | 181.26 | 184.59 | 1,048,373 | -0.72(-0.39%) |
May 03, 2019 | 182.40 | 185.64 | 182.40 | 185.32 | 854,474 | +3.55(+1.95%) |
May 02, 2019 | 179.97 | 181.97 | 178.78 | 181.76 | 1,159,248 | +1.62(+0.90%) |
May 01, 2019 | 183.00 | 183.37 | 179.55 | 180.15 | 1,857,076 | -3.44(-1.87%) |
Apr 30, 2019 | 182.21 | 183.88 | 180.60 | 183.58 | 1,186,165 | +1.06(+0.58%) |
Apr 29, 2019 | 183.34 | 183.60 | 182.02 | 182.52 | 1,240,143 | -1.17(-0.64%) |
Apr 26, 2019 | 182.83 | 183.76 | 182.63 | 183.69 | 1,024,636 | +1.20(+0.66%) |
Apr 25, 2019 | 184.95 | 184.95 | 182.29 | 182.50 | 1,580,085 | -3.50(-1.88%) |
Apr 24, 2019 | 185.58 | 190.28 | 185.11 | 186.00 | 3,055,172 | +4.53(+2.49%) |
Apr 23, 2019 | 181.35 | 182.39 | 179.94 | 181.47 | 2,026,038 | +0.16(+0.09%) |
Apr 22, 2019 | 178.47 | 181.69 | 178.19 | 181.31 | 1,756,115 | +2.62(+1.47%) |
Apr 18, 2019 | 179.26 | 179.97 | 178.03 | 178.69 | 1,906,023 | +1.33(+0.75%) |
Apr 17, 2019 | 177.19 | 178.38 | 176.15 | 177.36 | 1,943,588 | +3.49(+2.01%) |
Apr 16, 2019 | 174.68 | 174.68 | 173.52 | 173.87 | 1,151,397 | -0.45(-0.26%) |
Apr 15, 2019 | 176.12 | 176.81 | 174.21 | 174.31 | 955,634 | -2.19(-1.24%) |
Apr 12, 2019 | 174.92 | 176.88 | 174.82 | 176.50 | 1,160,217 | +2.67(+1.54%) |
Apr 11, 2019 | 173.95 | 174.68 | 173.16 | 173.83 | 836,779 | +0.51(+0.30%) |
Apr 10, 2019 | 173.58 | 173.71 | 172.10 | 173.32 | 1,110,720 | -0.13(-0.07%) |
Apr 09, 2019 | 173.24 | 174.19 | 171.29 | 173.44 | 1,156,892 | -1.15(-0.66%) |
Apr 08, 2019 | 173.13 | 174.68 | 172.37 | 174.59 | 1,033,394 | +1.66(+0.96%) |
Apr 05, 2019 | 172.28 | 173.78 | 172.08 | 172.94 | 1,518,951 | +0.61(+0.36%) |
Apr 04, 2019 | 172.95 | 173.44 | 171.96 | 172.33 | 1,109,907 | -0.69(-0.40%) |
Apr 03, 2019 | 174.41 | 175.13 | 172.69 | 173.02 | 1,509,229 | -0.65(-0.37%) |
Apr 02, 2019 | 174.15 | 175.06 | 173.45 | 173.67 | 1,742,511 | -0.49(-0.28%) |
Apr 01, 2019 | 170.97 | 174.37 | 170.07 | 174.15 | 2,431,936 | +5.98(+3.56%) |
Mar 29, 2019 | 169.19 | 169.61 | 167.78 | 168.17 | 2,166,627 | +0.45(+0.27%) |
Mar 28, 2019 | 164.26 | 167.91 | 164.26 | 167.72 | 1,933,281 | +3.57(+2.18%) |
Mar 27, 2019 | 162.95 | 164.50 | 162.42 | 164.15 | 1,071,641 | +0.89(+0.55%) |
Mar 26, 2019 | 162.87 | 163.88 | 161.84 | 163.26 | 1,124,454 | +1.46(+0.90%) |
Mar 25, 2019 | 159.81 | 163.52 | 159.65 | 161.80 | 1,332,375 | +1.68(+1.05%) |
Mar 22, 2019 | 162.16 | 162.45 | 159.87 | 160.12 | 1,135,212 | -2.40(-1.48%) |
Mar 21, 2019 | 159.41 | 163.04 | 159.41 | 162.52 | 882,362 | +2.12(+1.32%) |
Mar 20, 2019 | 160.96 | 162.00 | 159.00 | 160.40 | 1,327,024 | -0.47(-0.29%) |
Mar 19, 2019 | 164.59 | 164.60 | 160.49 | 160.87 | 1,678,988 | -3.37(-2.05%) |
Mar 18, 2019 | 161.36 | 164.43 | 161.28 | 164.25 | 1,712,869 | +2.71(+1.68%) |
Mar 15, 2019 | 161.93 | 163.41 | 161.22 | 161.54 | 3,814,603 | +0.48(+0.30%) |
Mar 14, 2019 | 161.67 | 162.15 | 159.93 | 161.06 | 1,410,720 | -0.72(-0.45%) |
Mar 13, 2019 | 161.90 | 163.90 | 161.29 | 161.78 | 1,660,411 | +0.40(+0.25%) |
Mar 12, 2019 | 162.97 | 163.04 | 161.01 | 161.38 | 1,394,680 | -1.34(-0.82%) |
Mar 11, 2019 | 158.97 | 162.91 | 158.48 | 162.73 | 1,458,798 | +3.65(+2.30%) |
Mar 08, 2019 | 159.55 | 159.74 | 156.78 | 159.07 | 1,250,678 | -1.74(-1.08%) |
Mar 07, 2019 | 160.84 | 161.41 | 159.93 | 160.81 | 1,144,364 | -0.21(-0.13%) |
Mar 06, 2019 | 160.43 | 161.77 | 159.60 | 161.02 | 1,475,494 | +0.99(+0.62%) |
Mar 05, 2019 | 162.14 | 162.19 | 159.94 | 160.03 | 1,489,524 | -1.76(-1.09%) |
Mar 04, 2019 | 162.07 | 163.73 | 160.34 | 161.79 | 1,790,763 | +0.84(+0.52%) |
Mar 01, 2019 | 161.89 | 162.69 | 160.09 | 160.95 | 1,721,655 | -0.39(-0.24%) |
Feb 28, 2019 | 162.71 | 162.71 | 160.73 | 161.34 | 1,544,930 | -1.37(-0.84%) |
Feb 27, 2019 | 162.06 | 162.83 | 161.75 | 162.71 | 1,135,668 | +0.28(+0.17%) |
Feb 26, 2019 | 162.47 | 162.91 | 161.74 | 162.43 | 1,648,833 | -0.81(-0.50%) |
Feb 25, 2019 | 165.20 | 165.31 | 163.13 | 163.24 | 1,737,710 | -1.70(-1.03%) |
Feb 22, 2019 | 164.88 | 165.56 | 163.51 | 164.94 | 1,400,039 | +0.32(+0.20%) |
Feb 21, 2019 | 165.24 | 165.24 | 163.85 | 164.62 | 1,382,947 | -0.50(-0.30%) |
Feb 20, 2019 | 164.51 | 165.48 | 164.15 | 165.11 | 1,626,423 | +0.66(+0.40%) |
Feb 19, 2019 | 161.62 | 165.51 | 161.56 | 164.45 | 1,685,034 | -0.10(-0.06%) |
Feb 15, 2019 | 164.24 | 164.88 | 163.47 | 164.55 | 1,396,039 | +1.03(+0.63%) |
Feb 14, 2019 | 162.10 | 164.25 | 161.52 | 163.53 | 1,631,489 | +0.70(+0.43%) |
Feb 13, 2019 | 162.54 | 163.10 | 161.45 | 162.82 | 2,084,363 | +0.31(+0.19%) |
Feb 12, 2019 | 160.22 | 163.34 | 159.96 | 162.52 | 2,647,757 | +3.29(+2.07%) |
Feb 11, 2019 | 157.45 | 162.35 | 157.06 | 159.22 | 5,098,386 | +4.94(+3.20%) |
Feb 08, 2019 | 152.13 | 154.38 | 151.97 | 154.28 | 2,263,646 | +0.89(+0.58%) |
Feb 07, 2019 | 151.38 | 153.46 | 150.55 | 153.39 | 2,461,599 | +1.34(+0.88%) |
Feb 06, 2019 | 152.07 | 153.55 | 151.28 | 152.05 | 2,251,939 | +0.09(+0.06%) |
Feb 05, 2019 | 152.81 | 152.90 | 150.57 | 151.96 | 1,991,705 | -0.96(-0.63%) |
Feb 04, 2019 | 152.20 | 153.01 | 151.28 | 152.93 | 1,835,524 | +0.38(+0.25%) |
Feb 01, 2019 | 150.72 | 152.79 | 150.25 | 152.55 | 1,856,236 | +2.38(+1.59%) |
Jan 31, 2019 | 150.62 | 150.84 | 148.90 | 150.16 | 1,941,773 | -0.57(-0.38%) |
Jan 30, 2019 | 150.33 | 151.44 | 148.58 | 150.74 | 1,550,197 | +1.30(+0.87%) |
Jan 29, 2019 | 148.41 | 150.91 | 148.40 | 149.44 | 1,841,088 | +1.02(+0.69%) |
Jan 28, 2019 | 146.78 | 148.74 | 145.68 | 148.42 | 1,801,866 | +0.60(+0.41%) |
Jan 25, 2019 | 144.13 | 150.24 | 143.41 | 147.82 | 4,925,280 | -0.73(-0.49%) |
Jan 24, 2019 | 149.28 | 150.20 | 147.91 | 148.55 | 2,925,992 | +1.55(+1.05%) |
Jan 23, 2019 | 148.37 | 149.23 | 145.48 | 147.00 | 2,401,546 | -1.01(-0.68%) |
Jan 22, 2019 | 150.50 | 150.58 | 147.64 | 148.01 | 2,668,126 | -3.32(-2.20%) |
Jan 18, 2019 | 148.81 | 152.42 | 148.40 | 151.34 | 3,045,738 | +3.55(+2.40%) |
Jan 17, 2019 | 145.67 | 148.21 | 145.21 | 147.78 | 1,901,881 | +2.03(+1.39%) |
Jan 16, 2019 | 146.04 | 146.56 | 145.11 | 145.75 | 1,934,133 | +0.29(+0.20%) |
Jan 15, 2019 | 146.66 | 146.91 | 144.51 | 145.46 | 1,349,248 | -1.10(-0.75%) |
Jan 14, 2019 | 145.32 | 147.16 | 144.68 | 146.56 | 1,708,120 | +0.12(+0.09%) |
Jan 11, 2019 | 143.67 | 146.44 | 143.10 | 146.44 | 2,294,413 | +1.94(+1.34%) |
Jan 10, 2019 | 141.57 | 144.71 | 140.32 | 144.50 | 2,250,399 | +2.15(+1.51%) |
Jan 09, 2019 | 140.33 | 143.03 | 140.05 | 142.35 | 2,638,200 | +2.12(+1.51%) |
Jan 08, 2019 | 137.95 | 141.84 | 137.95 | 140.23 | 3,952,532 | +4.54(+3.35%) |
Jan 07, 2019 | 134.75 | 136.13 | 132.74 | 135.69 | 1,996,569 | +0.93(+0.69%) |
Jan 04, 2019 | 131.39 | 134.83 | 131.38 | 134.76 | 2,221,134 | +5.83(+4.52%) |
Jan 03, 2019 | 133.27 | 133.27 | 128.55 | 128.93 | 2,507,691 | -4.94(-3.69%) |
Jan 02, 2019 | 131.56 | 134.00 | 129.62 | 133.87 | 1,949,220 | +0.00(+0.00%) |
Dec 31, 2018 | 133.20 | 134.10 | 132.73 | 133.87 | 1,476,176 | +1.37(+1.03%) |
Dec 28, 2018 | 134.15 | 134.44 | 131.96 | 132.50 | 1,584,083 | -0.81(-0.60%) |
Dec 27, 2018 | 129.93 | 133.31 | 128.00 | 133.31 | 1,553,937 | +1.46(+1.11%) |
Dec 26, 2018 | 125.92 | 132.12 | 124.12 | 131.85 | 2,236,573 | +6.71(+5.36%) |
Dec 24, 2018 | 128.38 | 128.67 | 124.53 | 125.14 | 1,181,053 | -4.11(-3.18%) |
Dec 21, 2018 | 131.00 | 133.29 | 128.54 | 129.25 | 4,519,681 | -1.40(-1.07%) |
Dec 20, 2018 | 130.80 | 133.05 | 129.65 | 130.65 | 2,906,940 | -0.89(-0.67%) |
Dec 19, 2018 | 132.81 | 137.65 | 130.27 | 131.53 | 4,053,368 | -1.28(-0.96%) |
Dec 18, 2018 | 132.80 | 135.89 | 132.02 | 132.81 | 2,694,191 | +0.70(+0.53%) |
Dec 17, 2018 | 134.37 | 134.58 | 131.16 | 132.12 | 3,586,553 | -2.95(-2.19%) |
Dec 14, 2018 | 139.50 | 140.71 | 134.56 | 135.07 | 3,008,875 | -5.94(-4.22%) |
Dec 13, 2018 | 140.64 | 141.41 | 139.00 | 141.01 | 2,415,719 | +0.73(+0.52%) |
Dec 12, 2018 | 141.94 | 142.92 | 140.16 | 140.28 | 2,445,278 | +1.06(+0.76%) |
Dec 11, 2018 | 142.47 | 143.21 | 138.36 | 139.22 | 2,649,503 | -0.32(-0.23%) |
Dec 10, 2018 | 139.68 | 140.54 | 136.18 | 139.55 | 3,255,988 | -0.99(-0.71%) |
Dec 07, 2018 | 145.64 | 147.29 | 140.49 | 140.54 | 2,733,188 | -4.66(-3.21%) |
Dec 06, 2018 | 145.95 | 146.38 | 141.32 | 145.19 | 4,056,946 | -3.31(-2.23%) |
Dec 04, 2018 | 153.30 | 153.75 | 147.76 | 148.51 | 2,767,817 | -5.63(-3.65%) |
Dec 03, 2018 | 155.11 | 157.07 | 153.42 | 154.14 | 2,243,657 | +1.29(+0.84%) |
Nov 30, 2018 | 150.53 | 153.91 | 150.41 | 152.85 | 2,627,851 | +2.06(+1.37%) |
Nov 29, 2018 | 149.83 | 152.35 | 149.23 | 150.79 | 1,944,845 | +0.51(+0.34%) |
Nov 28, 2018 | 146.15 | 151.08 | 146.15 | 150.28 | 3,112,935 | +4.54(+3.11%) |
Nov 27, 2018 | 146.61 | 147.67 | 144.28 | 145.74 | 3,114,187 | -1.17(-0.80%) |
Nov 26, 2018 | 147.62 | 149.04 | 146.29 | 146.91 | 1,752,926 | +0.19(+0.13%) |
Nov 23, 2018 | 146.85 | 148.28 | 146.33 | 146.73 | 673,355 | -2.10(-1.41%) |
Nov 21, 2018 | 148.83 | 148.83 | 148.83 | 0 | +3.13(+2.15%) | |
Nov 20, 2018 | 149.90 | 149.90 | 144.64 | 145.70 | 4,001,231 | -6.97(-4.56%) |
Nov 19, 2018 | 153.18 | 154.00 | 151.02 | 152.66 | 2,734,340 | -1.36(-0.88%) |
Nov 16, 2018 | 154.00 | 156.35 | 153.73 | 154.02 | 2,289,721 | -0.74(-0.48%) |
Nov 15, 2018 | 148.74 | 155.12 | 148.40 | 154.76 | 2,973,707 | +4.91(+3.27%) |
Nov 14, 2018 | 150.32 | 152.61 | 148.61 | 149.86 | 1,728,133 | +0.52(+0.35%) |
Nov 13, 2018 | 150.17 | 151.44 | 148.19 | 149.34 | 1,945,629 | -0.17(-0.11%) |
Nov 12, 2018 | 152.78 | 153.51 | 149.35 | 149.51 | 2,063,171 | -2.96(-1.94%) |
Nov 09, 2018 | 153.75 | 154.46 | 151.60 | 152.47 | 1,708,075 | -1.82(-1.18%) |
Nov 08, 2018 | 154.18 | 155.46 | 153.27 | 154.29 | 1,696,062 | -0.63(-0.40%) |
Nov 07, 2018 | 151.63 | 155.30 | 150.62 | 154.92 | 2,166,887 | +5.37(+3.59%) |
Nov 06, 2018 | 149.18 | 151.24 | 148.53 | 149.55 | 1,988,705 | -0.13(-0.09%) |
Nov 05, 2018 | 151.74 | 151.98 | 149.55 | 149.68 | 1,930,988 | -1.25(-0.82%) |
Nov 02, 2018 | 151.47 | 153.62 | 150.41 | 150.93 | 2,376,069 | +0.22(+0.15%) |