Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |
Nov 01, 2019 | 142.79 | 145.52 | 142.61 | 144.98 | 2,298,766 | +3.57(+2.53%) |
Oct 31, 2019 | 143.57 | 144.35 | 140.44 | 141.41 | 2,277,458 | -2.94(-2.04%) |
Oct 30, 2019 | 146.12 | 146.13 | 142.67 | 144.35 | 1,701,557 | -2.01(-1.37%) |
Oct 29, 2019 | 147.21 | 147.21 | 145.24 | 146.36 | 1,580,589 | -0.36(-0.25%) |
Oct 28, 2019 | 147.19 | 148.57 | 145.58 | 146.72 | 2,803,637 | +0.29(+0.20%) |
Oct 25, 2019 | 142.46 | 146.57 | 142.19 | 146.44 | 2,246,082 | +3.74(+2.62%) |
Oct 24, 2019 | 144.78 | 145.41 | 141.76 | 142.69 | 1,869,165 | -1.79(-1.24%) |
Oct 23, 2019 | 143.01 | 145.18 | 142.36 | 144.48 | 2,355,147 | +1.25(+0.87%) |
Oct 22, 2019 | 140.16 | 143.29 | 138.80 | 143.23 | 3,248,877 | +2.40(+1.70%) |
Oct 21, 2019 | 139.57 | 142.77 | 139.03 | 140.83 | 3,747,986 | +1.97(+1.42%) |
Oct 18, 2019 | 139.39 | 139.98 | 138.19 | 138.86 | 3,011,834 | -0.73(-0.52%) |
Oct 17, 2019 | 140.22 | 141.18 | 139.39 | 139.59 | 2,861,274 | -0.06(-0.05%) |
Oct 16, 2019 | 138.97 | 141.13 | 138.71 | 139.66 | 3,715,582 | +0.75(+0.54%) |
Oct 15, 2019 | 136.72 | 139.06 | 136.33 | 138.91 | 3,480,649 | +2.95(+2.17%) |
Oct 14, 2019 | 134.41 | 136.81 | 133.75 | 135.96 | 2,615,682 | +1.15(+0.85%) |
Oct 11, 2019 | 132.62 | 136.21 | 132.62 | 134.81 | 4,299,998 | +3.87(+2.96%) |
Oct 10, 2019 | 129.25 | 131.18 | 128.89 | 130.94 | 1,927,832 | +1.95(+1.52%) |
Oct 09, 2019 | 128.59 | 129.47 | 127.62 | 128.98 | 2,430,355 | +0.80(+0.62%) |
Oct 08, 2019 | 130.42 | 130.54 | 128.18 | 128.19 | 2,592,745 | -3.43(-2.60%) |
Oct 07, 2019 | 131.38 | 133.60 | 130.73 | 131.62 | 1,973,597 | -0.84(-0.64%) |
Oct 04, 2019 | 131.34 | 132.51 | 130.32 | 132.46 | 2,370,990 | +1.19(+0.91%) |
Oct 03, 2019 | 130.14 | 131.44 | 128.37 | 131.26 | 2,505,226 | +0.86(+0.66%) |
Oct 02, 2019 | 129.83 | 131.44 | 128.84 | 130.40 | 2,965,493 | -0.80(-0.61%) |
Oct 01, 2019 | 134.86 | 136.01 | 130.25 | 131.20 | 3,727,412 | -3.64(-2.70%) |
Sep 30, 2019 | 134.45 | 135.69 | 134.27 | 134.84 | 1,844,717 | +0.57(+0.42%) |
Sep 27, 2019 | 134.93 | 136.00 | 133.30 | 134.27 | 2,124,197 | -0.19(-0.14%) |
Sep 26, 2019 | 136.41 | 136.61 | 133.82 | 134.46 | 2,223,216 | -1.74(-1.28%) |
Sep 25, 2019 | 132.60 | 136.92 | 132.60 | 136.20 | 3,870,221 | +3.03(+2.27%) |
Sep 24, 2019 | 135.17 | 136.74 | 131.99 | 133.17 | 6,032,763 | -1.76(-1.30%) |
Sep 23, 2019 | 136.66 | 138.11 | 134.74 | 134.93 | 4,469,742 | -2.88(-2.09%) |
Sep 20, 2019 | 142.05 | 142.05 | 137.51 | 137.81 | 6,082,181 | -3.40(-2.41%) |
Sep 19, 2019 | 139.15 | 141.35 | 138.48 | 141.21 | 6,023,043 | +1.43(+1.02%) |
Sep 18, 2019 | 142.00 | 143.18 | 137.55 | 139.78 | 24,764,906 | -20.74(-12.92%) |
Sep 17, 2019 | 159.66 | 161.58 | 158.52 | 160.52 | 5,070,787 | -0.25(-0.16%) |
Sep 16, 2019 | 159.67 | 162.05 | 158.40 | 160.77 | 1,669,353 | -0.49(-0.30%) |
Sep 13, 2019 | 162.01 | 163.26 | 160.26 | 161.26 | 1,572,311 | +0.55(+0.34%) |
Sep 12, 2019 | 161.26 | 161.80 | 158.77 | 160.72 | 1,641,447 | -0.42(-0.26%) |
Sep 11, 2019 | 160.06 | 161.14 | 157.18 | 161.14 | 1,772,777 | +1.57(+0.99%) |
Sep 10, 2019 | 154.99 | 159.78 | 154.59 | 159.56 | 2,598,963 | +4.48(+2.89%) |
Sep 09, 2019 | 151.08 | 155.27 | 150.94 | 155.08 | 2,452,399 | +5.14(+3.43%) |
Sep 06, 2019 | 151.91 | 152.67 | 149.71 | 149.94 | 1,525,889 | -1.72(-1.14%) |
Sep 05, 2019 | 148.60 | 152.56 | 148.27 | 151.66 | 2,296,946 | +4.91(+3.35%) |
Sep 04, 2019 | 145.35 | 147.23 | 145.05 | 146.75 | 1,366,102 | +3.40(+2.37%) |
Sep 03, 2019 | 143.73 | 145.08 | 142.00 | 143.35 | 1,377,218 | -2.99(-2.04%) |
Aug 30, 2019 | 146.23 | 147.91 | 145.92 | 146.34 | 1,248,080 | +1.07(+0.74%) |
Aug 29, 2019 | 143.01 | 146.23 | 142.89 | 145.27 | 1,827,012 | +3.94(+2.79%) |
Aug 28, 2019 | 137.60 | 142.50 | 136.38 | 141.33 | 2,238,094 | +3.37(+2.44%) |
Aug 27, 2019 | 141.19 | 142.18 | 137.28 | 137.96 | 1,961,874 | -2.73(-1.94%) |
Aug 26, 2019 | 141.36 | 142.76 | 139.92 | 140.69 | 1,377,444 | +0.48(+0.34%) |
Aug 23, 2019 | 144.40 | 145.03 | 139.43 | 140.21 | 3,042,108 | -5.66(-3.88%) |
Aug 22, 2019 | 146.01 | 146.69 | 143.71 | 145.87 | 1,253,330 | -0.07(-0.05%) |
Aug 21, 2019 | 145.56 | 146.51 | 144.87 | 145.94 | 1,132,103 | +2.16(+1.50%) |
Aug 20, 2019 | 145.37 | 145.75 | 143.29 | 143.78 | 1,180,912 | -2.28(-1.56%) |
Aug 19, 2019 | 146.21 | 146.92 | 145.31 | 146.06 | 1,580,614 | +2.13(+1.48%) |
Aug 16, 2019 | 142.25 | 144.77 | 142.07 | 143.93 | 1,691,276 | +2.93(+2.08%) |
Aug 15, 2019 | 143.38 | 143.46 | 139.75 | 140.99 | 2,031,219 | -2.07(-1.44%) |
Aug 14, 2019 | 145.57 | 145.81 | 142.38 | 143.06 | 1,829,992 | -5.04(-3.40%) |
Aug 13, 2019 | 147.29 | 150.94 | 145.15 | 148.10 | 1,993,449 | +1.60(+1.09%) |
Aug 12, 2019 | 148.57 | 148.75 | 146.15 | 146.50 | 891,907 | -3.08(-2.06%) |
Aug 09, 2019 | 151.05 | 151.25 | 148.01 | 149.58 | 1,376,627 | -1.94(-1.28%) |
Aug 08, 2019 | 149.55 | 152.42 | 149.01 | 151.52 | 1,943,704 | +3.29(+2.22%) |
Aug 07, 2019 | 145.61 | 148.42 | 143.22 | 148.23 | 2,599,741 | -0.49(-0.33%) |
Aug 06, 2019 | 146.84 | 150.38 | 146.29 | 148.72 | 3,037,428 | +3.63(+2.50%) |
Aug 05, 2019 | 147.70 | 147.77 | 143.02 | 145.09 | 3,468,098 | -5.97(-3.95%) |
Aug 02, 2019 | 150.18 | 152.05 | 148.85 | 151.06 | 2,123,308 | +0.39(+0.26%) |
Aug 01, 2019 | 156.99 | 158.20 | 150.10 | 150.67 | 3,293,160 | -6.66(-4.23%) |
Jul 31, 2019 | 159.10 | 160.53 | 155.53 | 157.33 | 1,609,963 | -1.72(-1.08%) |
Jul 30, 2019 | 158.27 | 159.56 | 156.47 | 159.05 | 1,329,138 | -0.19(-0.12%) |
Jul 29, 2019 | 161.02 | 161.50 | 158.41 | 159.24 | 1,505,576 | -2.16(-1.34%) |
Jul 26, 2019 | 162.20 | 162.31 | 160.35 | 161.40 | 2,171,215 | -0.86(-0.53%) |
Jul 25, 2019 | 162.01 | 163.08 | 161.11 | 162.26 | 2,152,224 | -0.13(-0.08%) |
Jul 24, 2019 | 161.26 | 164.69 | 160.92 | 162.39 | 2,903,721 | +2.07(+1.29%) |
Jul 23, 2019 | 157.77 | 160.49 | 157.77 | 160.32 | 3,106,910 | +3.89(+2.49%) |
Jul 22, 2019 | 155.50 | 157.89 | 155.22 | 156.43 | 2,309,498 | +2.23(+1.45%) |
Jul 19, 2019 | 153.31 | 155.80 | 153.29 | 154.20 | 2,240,908 | +1.62(+1.06%) |
Jul 18, 2019 | 151.90 | 153.62 | 151.09 | 152.58 | 1,822,994 | +0.30(+0.20%) |
Jul 17, 2019 | 156.45 | 156.64 | 151.99 | 152.28 | 3,332,419 | -4.37(-2.79%) |
Jul 16, 2019 | 155.76 | 159.58 | 155.76 | 156.65 | 2,974,457 | +1.74(+1.13%) |
Jul 15, 2019 | 154.55 | 155.78 | 153.40 | 154.91 | 2,191,458 | +0.40(+0.26%) |
Jul 12, 2019 | 151.89 | 155.41 | 151.59 | 154.51 | 3,588,380 | +4.49(+3.00%) |
Jul 11, 2019 | 147.72 | 150.72 | 147.40 | 150.02 | 2,707,466 | +2.41(+1.63%) |
Jul 10, 2019 | 149.62 | 150.22 | 147.40 | 147.61 | 2,250,312 | +0.74(+0.50%) |
Jul 09, 2019 | 147.07 | 147.56 | 146.41 | 146.87 | 1,320,319 | -1.50(-1.01%) |
Jul 08, 2019 | 147.86 | 149.21 | 146.74 | 148.38 | 1,719,399 | -1.06(-0.71%) |
Jul 05, 2019 | 148.62 | 149.85 | 147.18 | 149.44 | 1,219,683 | +0.51(+0.34%) |
Jul 03, 2019 | 147.98 | 149.03 | 147.01 | 148.93 | 1,279,512 | +1.50(+1.02%) |
Jul 02, 2019 | 150.45 | 150.60 | 147.17 | 147.43 | 2,016,622 | -2.93(-1.95%) |
Jul 01, 2019 | 155.02 | 155.02 | 149.06 | 150.36 | 2,546,246 | -1.12(-0.74%) |
Jun 28, 2019 | 151.52 | 153.51 | 151.31 | 151.48 | 5,757,536 | +0.81(+0.54%) |
Jun 27, 2019 | 147.99 | 151.63 | 147.66 | 150.67 | 3,750,933 | +3.13(+2.12%) |
Jun 26, 2019 | 144.34 | 148.78 | 141.63 | 147.54 | 6,771,579 | +3.63(+2.53%) |
Jun 25, 2019 | 147.59 | 147.62 | 143.91 | 143.91 | 5,186,339 | -4.54(-3.06%) |
Jun 24, 2019 | 151.31 | 152.21 | 148.15 | 148.45 | 3,861,668 | -4.11(-2.69%) |
Jun 21, 2019 | 154.75 | 155.06 | 152.35 | 152.56 | 2,739,490 | -2.31(-1.49%) |
Jun 20, 2019 | 154.76 | 155.82 | 153.29 | 154.86 | 2,271,081 | +1.78(+1.16%) |
Jun 19, 2019 | 153.19 | 153.90 | 152.26 | 153.08 | 1,750,214 | +0.20(+0.13%) |
Jun 18, 2019 | 151.65 | 155.43 | 151.38 | 152.88 | 2,376,596 | +2.41(+1.60%) |
Jun 17, 2019 | 151.16 | 151.65 | 149.86 | 150.47 | 1,428,141 | -0.76(-0.50%) |
Jun 14, 2019 | 151.83 | 152.09 | 149.13 | 151.23 | 1,730,250 | -1.03(-0.68%) |
Jun 13, 2019 | 149.81 | 152.45 | 149.69 | 152.26 | 2,436,798 | +3.95(+2.66%) |
Jun 12, 2019 | 145.75 | 148.90 | 145.28 | 148.31 | 1,536,615 | +1.77(+1.21%) |
Jun 11, 2019 | 150.23 | 150.63 | 145.99 | 146.53 | 2,020,601 | -2.21(-1.48%) |
Jun 10, 2019 | 146.85 | 150.72 | 146.77 | 148.74 | 2,235,654 | +3.51(+2.42%) |
Jun 07, 2019 | 144.50 | 146.53 | 143.60 | 145.23 | 2,317,482 | +1.08(+0.75%) |
Jun 06, 2019 | 145.49 | 145.76 | 143.00 | 144.15 | 1,724,893 | -1.60(-1.10%) |
Jun 05, 2019 | 147.97 | 148.43 | 145.00 | 145.75 | 2,437,917 | -0.92(-0.63%) |
Jun 04, 2019 | 141.55 | 146.95 | 141.27 | 146.67 | 3,105,548 | +6.66(+4.76%) |
Jun 03, 2019 | 138.93 | 142.83 | 138.48 | 140.01 | 4,263,737 | -1.78(-1.26%) |
May 31, 2019 | 142.36 | 144.06 | 141.34 | 141.79 | 2,080,718 | -3.43(-2.36%) |
May 30, 2019 | 146.85 | 148.62 | 144.29 | 145.22 | 1,816,313 | -1.43(-0.98%) |
May 29, 2019 | 144.93 | 147.72 | 143.57 | 146.65 | 2,226,075 | +1.03(+0.71%) |
May 28, 2019 | 146.11 | 147.23 | 144.12 | 145.62 | 2,751,203 | -1.36(-0.93%) |
May 24, 2019 | 148.66 | 148.90 | 145.84 | 146.99 | 1,467,372 | -0.61(-0.41%) |
May 23, 2019 | 147.14 | 148.01 | 145.37 | 147.59 | 2,691,267 | -1.30(-0.87%) |
May 22, 2019 | 153.26 | 153.39 | 148.82 | 148.89 | 3,287,201 | -5.51(-3.57%) |
May 21, 2019 | 155.78 | 156.15 | 153.91 | 154.39 | 2,055,929 | -0.20(-0.13%) |
May 20, 2019 | 154.61 | 156.10 | 153.78 | 154.59 | 1,820,120 | -1.57(-1.01%) |
May 17, 2019 | 158.04 | 160.12 | 155.92 | 156.17 | 2,432,165 | -5.38(-3.33%) |
May 16, 2019 | 159.03 | 164.91 | 158.88 | 161.54 | 2,912,700 | +2.97(+1.87%) |
May 15, 2019 | 156.36 | 159.25 | 153.91 | 158.57 | 2,518,803 | +0.62(+0.40%) |
May 14, 2019 | 158.63 | 160.24 | 156.92 | 157.95 | 2,447,071 | -0.41(-0.26%) |
May 13, 2019 | 158.82 | 159.69 | 156.97 | 158.35 | 1,938,057 | -5.24(-3.20%) |
May 10, 2019 | 164.29 | 165.01 | 160.66 | 163.59 | 1,605,666 | -0.96(-0.59%) |
May 09, 2019 | 163.02 | 165.13 | 161.70 | 164.56 | 1,742,598 | -0.35(-0.21%) |
May 08, 2019 | 165.49 | 166.43 | 163.87 | 164.91 | 2,207,196 | -1.13(-0.68%) |
May 07, 2019 | 168.43 | 168.62 | 163.69 | 166.04 | 2,341,821 | -4.54(-2.66%) |
May 06, 2019 | 168.38 | 171.16 | 166.91 | 170.58 | 1,403,985 | -2.26(-1.31%) |
May 03, 2019 | 173.44 | 175.15 | 172.55 | 172.84 | 1,337,348 | +0.94(+0.55%) |
May 02, 2019 | 170.36 | 172.86 | 168.01 | 171.90 | 1,607,425 | +1.31(+0.77%) |
May 01, 2019 | 174.37 | 174.47 | 170.59 | 170.59 | 1,558,996 | -3.53(-2.03%) |
Apr 30, 2019 | 171.81 | 175.22 | 170.54 | 174.12 | 1,700,510 | +2.60(+1.52%) |
Apr 29, 2019 | 169.57 | 172.16 | 168.34 | 171.52 | 1,600,984 | +2.38(+1.41%) |
Apr 26, 2019 | 170.25 | 171.44 | 168.08 | 169.14 | 3,958,510 | -4.44(-2.56%) |
Apr 25, 2019 | 179.91 | 180.05 | 173.36 | 173.58 | 3,358,082 | -8.26(-4.54%) |
Apr 24, 2019 | 179.31 | 182.26 | 178.81 | 181.84 | 1,644,853 | +2.51(+1.40%) |
Apr 23, 2019 | 179.69 | 180.21 | 178.88 | 179.34 | 1,879,642 | -0.78(-0.43%) |
Apr 22, 2019 | 181.13 | 181.52 | 179.40 | 180.12 | 1,663,810 | -1.99(-1.09%) |
Apr 18, 2019 | 182.41 | 183.19 | 181.81 | 182.11 | 1,514,377 | +0.08(+0.05%) |
Apr 17, 2019 | 182.41 | 183.19 | 180.98 | 182.03 | 1,215,119 | +0.76(+0.42%) |
Apr 16, 2019 | 180.37 | 182.50 | 180.02 | 181.27 | 1,586,336 | +0.97(+0.54%) |
Apr 15, 2019 | 181.05 | 181.94 | 179.72 | 180.30 | 1,990,595 | -0.71(-0.39%) |
Apr 12, 2019 | 178.30 | 181.04 | 177.54 | 181.01 | 1,796,731 | +4.67(+2.65%) |
Apr 11, 2019 | 175.86 | 177.38 | 175.50 | 176.34 | 1,676,815 | +0.80(+0.46%) |
Apr 10, 2019 | 174.62 | 176.23 | 174.16 | 175.54 | 1,163,536 | +0.97(+0.55%) |
Apr 09, 2019 | 174.53 | 175.02 | 173.56 | 174.57 | 1,562,010 | -1.31(-0.75%) |
Apr 08, 2019 | 173.83 | 176.06 | 173.15 | 175.89 | 1,735,582 | +1.36(+0.78%) |
Apr 05, 2019 | 172.72 | 174.96 | 172.10 | 174.53 | 2,504,304 | +2.05(+1.19%) |
Apr 04, 2019 | 169.84 | 172.55 | 169.84 | 172.48 | 1,417,770 | +2.28(+1.34%) |
Apr 03, 2019 | 170.57 | 172.78 | 169.36 | 170.20 | 1,374,383 | +1.07(+0.63%) |
Apr 02, 2019 | 171.41 | 171.55 | 168.81 | 169.13 | 1,689,436 | -2.22(-1.30%) |
Apr 01, 2019 | 167.52 | 171.86 | 167.47 | 171.36 | 2,547,146 | +4.63(+2.78%) |
Mar 29, 2019 | 164.53 | 167.35 | 164.43 | 166.73 | 2,362,637 | +3.23(+1.97%) |
Mar 28, 2019 | 160.70 | 163.83 | 160.70 | 163.50 | 2,209,633 | +1.66(+1.03%) |
Mar 27, 2019 | 160.94 | 162.20 | 160.46 | 161.84 | 1,710,370 | +0.86(+0.54%) |
Mar 26, 2019 | 159.23 | 161.06 | 158.51 | 160.97 | 1,556,555 | +2.83(+1.79%) |
Mar 25, 2019 | 159.84 | 160.72 | 157.50 | 158.14 | 2,013,919 | -1.77(-1.10%) |
Mar 22, 2019 | 163.18 | 163.71 | 159.77 | 159.91 | 2,654,240 | -4.59(-2.79%) |
Mar 21, 2019 | 160.33 | 164.82 | 158.53 | 164.50 | 3,433,866 | +3.60(+2.24%) |
Mar 20, 2019 | 158.77 | 161.54 | 155.93 | 160.90 | 10,104,319 | -5.83(-3.49%) |
Mar 19, 2019 | 168.94 | 170.03 | 166.06 | 166.73 | 4,616,347 | -0.91(-0.54%) |
Mar 18, 2019 | 163.71 | 167.66 | 163.71 | 167.64 | 2,425,209 | +4.06(+2.48%) |
Mar 15, 2019 | 164.95 | 167.12 | 163.22 | 163.57 | 2,700,048 | -1.01(-0.61%) |
Mar 14, 2019 | 164.73 | 165.00 | 163.13 | 164.59 | 1,324,183 | -0.41(-0.25%) |
Mar 13, 2019 | 163.85 | 165.52 | 163.09 | 165.00 | 1,330,622 | +2.17(+1.33%) |
Mar 12, 2019 | 162.67 | 163.78 | 161.36 | 162.83 | 1,638,814 | +0.66(+0.41%) |
Mar 11, 2019 | 158.16 | 162.32 | 157.95 | 162.17 | 1,831,332 | +4.29(+2.72%) |
Mar 08, 2019 | 156.10 | 158.65 | 154.04 | 157.88 | 2,240,555 | -0.39(-0.25%) |
Mar 07, 2019 | 161.33 | 161.71 | 157.56 | 158.27 | 4,088,226 | -4.87(-2.99%) |
Mar 06, 2019 | 165.35 | 165.50 | 162.38 | 163.14 | 1,574,784 | -1.68(-1.02%) |
Mar 05, 2019 | 165.21 | 165.86 | 163.48 | 164.82 | 1,609,919 | -1.03(-0.62%) |
Mar 04, 2019 | 168.53 | 169.67 | 164.72 | 165.85 | 1,851,025 | -1.52(-0.91%) |
Mar 01, 2019 | 166.66 | 168.87 | 166.64 | 167.37 | 1,608,996 | +1.65(+0.99%) |
Feb 28, 2019 | 166.15 | 166.31 | 165.00 | 165.72 | 1,376,780 | -0.74(-0.45%) |
Feb 27, 2019 | 165.79 | 166.86 | 164.72 | 166.47 | 1,055,287 | +0.09(+0.06%) |
Feb 26, 2019 | 165.57 | 168.43 | 165.28 | 166.37 | 1,761,242 | +0.59(+0.35%) |
Feb 25, 2019 | 166.59 | 168.15 | 165.43 | 165.79 | 1,805,153 | +0.53(+0.32%) |
Feb 22, 2019 | 166.70 | 166.90 | 161.24 | 165.26 | 2,209,803 | -1.64(-0.98%) |
Feb 21, 2019 | 166.44 | 167.98 | 166.11 | 166.90 | 1,129,167 | +0.34(+0.20%) |
Feb 20, 2019 | 165.71 | 167.57 | 165.05 | 166.56 | 1,544,920 | +1.52(+0.92%) |
Feb 19, 2019 | 164.04 | 166.46 | 163.83 | 165.04 | 2,005,167 | +0.87(+0.53%) |
Feb 15, 2019 | 163.89 | 164.35 | 162.03 | 164.17 | 5,166,656 | -4.23(-2.51%) |
Feb 14, 2019 | 168.97 | 169.59 | 167.53 | 168.40 | 1,700,376 | -1.56(-0.92%) |
Feb 13, 2019 | 170.39 | 171.25 | 169.50 | 169.95 | 1,488,983 | +0.16(+0.09%) |
Feb 12, 2019 | 167.22 | 170.51 | 166.59 | 169.80 | 1,986,234 | +3.99(+2.41%) |
Feb 11, 2019 | 162.79 | 165.94 | 162.66 | 165.81 | 1,792,920 | +3.53(+2.17%) |
Feb 08, 2019 | 164.84 | 164.97 | 159.10 | 162.28 | 2,688,286 | -3.78(-2.28%) |
Feb 07, 2019 | 167.34 | 167.96 | 164.76 | 166.06 | 2,024,591 | -2.23(-1.33%) |
Feb 06, 2019 | 167.91 | 169.41 | 167.43 | 168.30 | 1,622,172 | +0.07(+0.04%) |
Feb 05, 2019 | 167.56 | 168.76 | 166.71 | 168.22 | 1,824,931 | +0.92(+0.55%) |
Feb 04, 2019 | 164.07 | 167.32 | 163.25 | 167.31 | 1,847,889 | +3.13(+1.91%) |
Feb 01, 2019 | 163.25 | 164.92 | 163.03 | 164.18 | 1,979,463 | +1.59(+0.98%) |
Jan 31, 2019 | 163.63 | 163.63 | 161.68 | 162.58 | 2,034,646 | +0.09(+0.06%) |
Jan 30, 2019 | 160.34 | 163.19 | 158.55 | 162.49 | 1,706,762 | +3.56(+2.24%) |
Jan 29, 2019 | 159.31 | 159.59 | 157.95 | 158.93 | 1,189,903 | -0.35(-0.22%) |
Jan 28, 2019 | 158.86 | 159.62 | 157.22 | 159.28 | 1,480,180 | -1.28(-0.80%) |
Jan 25, 2019 | 161.04 | 162.57 | 160.25 | 160.56 | 2,150,061 | +1.15(+0.72%) |
Jan 24, 2019 | 158.74 | 159.57 | 157.29 | 159.41 | 1,780,328 | +0.38(+0.24%) |
Jan 23, 2019 | 161.91 | 162.13 | 156.82 | 159.02 | 2,023,887 | -2.03(-1.26%) |
Jan 22, 2019 | 161.43 | 161.81 | 159.33 | 161.05 | 2,300,048 | -0.93(-0.57%) |
Jan 18, 2019 | 160.40 | 164.07 | 159.82 | 161.98 | 3,355,170 | +3.33(+2.10%) |
Jan 17, 2019 | 156.53 | 160.23 | 156.32 | 158.65 | 1,952,560 | +1.75(+1.11%) |
Jan 16, 2019 | 156.74 | 159.53 | 156.51 | 156.90 | 2,557,877 | +0.67(+0.43%) |
Jan 15, 2019 | 157.00 | 158.08 | 154.75 | 156.23 | 2,362,569 | -0.84(-0.54%) |
Jan 14, 2019 | 155.53 | 158.49 | 154.85 | 157.07 | 2,428,802 | +0.51(+0.33%) |
Jan 11, 2019 | 155.19 | 156.70 | 153.09 | 156.56 | 3,098,180 | +0.80(+0.51%) |
Jan 10, 2019 | 154.80 | 156.22 | 153.76 | 155.76 | 2,136,312 | -0.43(-0.28%) |
Jan 09, 2019 | 153.50 | 156.77 | 153.00 | 156.19 | 3,003,846 | +3.27(+2.14%) |
Jan 08, 2019 | 154.46 | 155.12 | 151.36 | 152.92 | 2,851,347 | +0.27(+0.17%) |
Jan 07, 2019 | 150.97 | 152.77 | 148.47 | 152.66 | 3,263,693 | +2.11(+1.40%) |
Jan 04, 2019 | 146.68 | 151.06 | 146.04 | 150.55 | 3,209,473 | +6.63(+4.61%) |
Jan 03, 2019 | 148.13 | 149.31 | 143.71 | 143.92 | 3,320,177 | -5.49(-3.68%) |
Jan 02, 2019 | 145.14 | 149.59 | 144.27 | 149.42 | 2,320,805 | +1.70(+1.15%) |
Dec 31, 2018 | 146.09 | 148.01 | 145.49 | 147.71 | 2,376,032 | +2.15(+1.48%) |
Dec 28, 2018 | 148.57 | 149.97 | 144.95 | 145.56 | 3,141,977 | -1.87(-1.27%) |
Dec 27, 2018 | 145.12 | 147.43 | 142.18 | 147.43 | 3,067,752 | +0.80(+0.54%) |
Dec 26, 2018 | 141.00 | 146.63 | 138.20 | 146.63 | 3,824,337 | +6.82(+4.88%) |
Dec 24, 2018 | 143.70 | 144.42 | 139.73 | 139.81 | 3,205,760 | -4.85(-3.35%) |
Dec 21, 2018 | 144.67 | 146.30 | 141.61 | 144.66 | 7,611,714 | -1.58(-1.08%) |
Dec 20, 2018 | 148.32 | 151.06 | 144.98 | 146.24 | 7,153,760 | -2.55(-1.72%) |
Dec 19, 2018 | 154.94 | 157.15 | 148.78 | 148.79 | 16,688,656 | -20.60(-12.16%) |
Dec 18, 2018 | 168.04 | 170.43 | 167.51 | 169.40 | 4,620,760 | +2.58(+1.55%) |
Dec 17, 2018 | 167.66 | 170.46 | 165.98 | 166.81 | 3,691,681 | -1.76(-1.04%) |
Dec 14, 2018 | 169.52 | 172.82 | 167.65 | 168.57 | 2,794,009 | -2.81(-1.64%) |
Dec 13, 2018 | 173.08 | 173.46 | 168.06 | 171.38 | 4,565,125 | -1.00(-0.58%) |
Dec 12, 2018 | 176.15 | 176.82 | 171.75 | 172.38 | 4,022,682 | -1.26(-0.73%) |
Dec 11, 2018 | 178.88 | 179.92 | 171.25 | 173.64 | 4,977,042 | -3.00(-1.70%) |
Dec 10, 2018 | 181.94 | 181.96 | 172.60 | 176.65 | 6,429,241 | -7.75(-4.20%) |
Dec 07, 2018 | 196.58 | 199.10 | 183.23 | 184.39 | 3,386,952 | -11.92(-6.07%) |
Dec 06, 2018 | 193.52 | 196.54 | 191.24 | 196.31 | 2,462,773 | -0.42(-0.21%) |
Dec 04, 2018 | 207.21 | 207.72 | 194.25 | 196.73 | 4,184,329 | -13.25(-6.31%) |