Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 166.37 | 169.29 | 165.96 | 168.64 | 1,388,617 | +1.46(+0.87%) |
Nov 27, 2019 | 171.22 | 171.28 | 166.83 | 167.18 | 2,072,166 | -4.06(-2.37%) |
Nov 26, 2019 | 172.16 | 172.61 | 170.00 | 171.24 | 2,969,051 | -0.78(-0.45%) |
Nov 25, 2019 | 172.61 | 173.67 | 170.98 | 172.02 | 1,162,693 | -0.08(-0.05%) |
Nov 22, 2019 | 170.83 | 172.32 | 170.41 | 172.11 | 1,023,280 | +1.17(+0.69%) |
Nov 21, 2019 | 172.51 | 173.02 | 170.66 | 170.93 | 1,148,554 | -0.96(-0.56%) |
Nov 20, 2019 | 171.68 | 173.66 | 170.63 | 171.89 | 1,427,277 | +0.38(+0.22%) |
Nov 19, 2019 | 169.94 | 171.95 | 169.79 | 171.51 | 1,001,331 | +0.71(+0.41%) |
Nov 18, 2019 | 170.40 | 171.03 | 168.91 | 170.80 | 1,286,660 | +0.94(+0.55%) |
Nov 15, 2019 | 172.01 | 172.01 | 169.63 | 169.86 | 1,421,676 | -1.54(-0.90%) |
Nov 14, 2019 | 170.06 | 171.64 | 169.16 | 171.40 | 1,273,858 | +1.19(+0.70%) |
Nov 13, 2019 | 168.53 | 171.32 | 168.36 | 170.21 | 1,298,924 | +2.60(+1.55%) |
Nov 12, 2019 | 165.51 | 167.90 | 164.89 | 167.61 | 1,213,351 | +2.36(+1.43%) |
Nov 11, 2019 | 164.28 | 166.16 | 164.03 | 165.24 | 929,327 | +0.40(+0.24%) |
Nov 08, 2019 | 165.49 | 166.78 | 164.32 | 164.84 | 1,409,174 | -0.69(-0.42%) |
Nov 07, 2019 | 165.55 | 165.61 | 163.66 | 165.53 | 1,230,335 | +0.34(+0.21%) |
Nov 06, 2019 | 163.71 | 165.42 | 163.46 | 165.19 | 1,174,281 | +1.36(+0.83%) |
Nov 05, 2019 | 163.89 | 164.68 | 162.87 | 163.83 | 1,417,123 | -0.06(-0.04%) |
Nov 04, 2019 | 167.82 | 168.34 | 163.63 | 163.89 | 1,640,796 | -3.73(-2.23%) |
Nov 01, 2019 | 172.12 | 172.85 | 166.81 | 167.62 | 1,632,896 | -3.53(-2.06%) |
Oct 31, 2019 | 169.86 | 174.15 | 169.65 | 171.15 | 1,852,548 | +0.65(+0.38%) |
Oct 30, 2019 | 169.60 | 172.54 | 168.12 | 170.50 | 1,917,494 | +3.30(+1.97%) |
Oct 29, 2019 | 167.19 | 169.31 | 166.32 | 167.20 | 3,002,020 | +0.28(+0.17%) |
Oct 28, 2019 | 167.72 | 167.80 | 163.83 | 166.92 | 3,081,194 | +0.17(+0.10%) |
Oct 25, 2019 | 169.29 | 170.03 | 166.70 | 166.75 | 1,678,699 | -2.32(-1.37%) |
Oct 24, 2019 | 168.80 | 170.03 | 167.56 | 169.07 | 1,442,368 | +0.85(+0.50%) |
Oct 23, 2019 | 167.95 | 169.79 | 166.47 | 168.22 | 1,275,132 | +0.18(+0.10%) |
Oct 22, 2019 | 171.55 | 172.58 | 167.62 | 168.05 | 1,931,477 | -3.37(-1.97%) |
Oct 21, 2019 | 176.52 | 177.13 | 171.18 | 171.42 | 1,563,334 | -5.91(-3.33%) |
Oct 18, 2019 | 177.66 | 178.11 | 176.03 | 177.32 | 1,496,811 | +0.13(+0.08%) |
Oct 17, 2019 | 176.31 | 177.36 | 174.94 | 177.19 | 1,714,518 | +0.83(+0.47%) |
Oct 16, 2019 | 175.72 | 176.40 | 173.58 | 176.36 | 1,409,811 | -0.47(-0.26%) |
Oct 15, 2019 | 177.29 | 178.01 | 175.85 | 176.82 | 874,455 | +0.18(+0.10%) |
Oct 14, 2019 | 177.54 | 178.75 | 176.36 | 176.64 | 944,045 | -0.40(-0.23%) |
Oct 11, 2019 | 181.16 | 181.16 | 176.14 | 177.04 | 1,441,512 | -2.55(-1.42%) |
Oct 10, 2019 | 178.20 | 180.71 | 178.03 | 179.59 | 811,482 | +0.63(+0.35%) |
Oct 09, 2019 | 178.22 | 179.19 | 176.78 | 178.95 | 938,109 | +2.49(+1.41%) |
Oct 08, 2019 | 176.77 | 177.85 | 175.73 | 176.47 | 1,522,385 | -0.99(-0.56%) |
Oct 07, 2019 | 178.49 | 179.34 | 176.91 | 177.46 | 1,125,134 | -2.24(-1.25%) |
Oct 04, 2019 | 174.89 | 179.83 | 174.65 | 179.69 | 1,275,373 | +5.48(+3.15%) |
Oct 03, 2019 | 173.37 | 175.49 | 172.77 | 174.21 | 1,245,962 | +1.32(+0.76%) |
Oct 02, 2019 | 174.73 | 176.19 | 172.09 | 172.89 | 1,532,900 | -2.39(-1.37%) |
Oct 01, 2019 | 175.80 | 176.25 | 173.29 | 175.28 | 1,333,938 | -0.52(-0.29%) |
Sep 30, 2019 | 177.26 | 178.70 | 175.18 | 175.80 | 1,350,357 | -2.12(-1.19%) |
Sep 27, 2019 | 180.66 | 181.24 | 177.36 | 177.92 | 1,239,068 | -1.75(-0.97%) |
Sep 26, 2019 | 178.69 | 180.25 | 178.20 | 179.67 | 1,503,944 | +2.25(+1.27%) |
Sep 25, 2019 | 177.53 | 178.06 | 175.67 | 177.41 | 1,349,865 | +0.31(+0.17%) |
Sep 24, 2019 | 177.23 | 180.23 | 176.34 | 177.11 | 1,356,768 | +0.52(+0.30%) |
Sep 23, 2019 | 174.49 | 177.18 | 174.34 | 176.58 | 1,023,274 | +0.94(+0.54%) |
Sep 20, 2019 | 177.09 | 177.09 | 174.50 | 175.64 | 2,556,277 | -0.66(-0.38%) |
Sep 19, 2019 | 178.06 | 179.80 | 175.47 | 176.31 | 1,654,072 | -3.51(-1.95%) |
Sep 18, 2019 | 178.93 | 180.07 | 177.17 | 179.82 | 1,409,079 | +1.20(+0.67%) |
Sep 17, 2019 | 172.21 | 178.73 | 171.05 | 178.62 | 3,030,722 | +6.43(+3.73%) |
Sep 16, 2019 | 171.00 | 174.01 | 170.63 | 172.19 | 1,496,304 | +1.00(+0.58%) |
Sep 13, 2019 | 171.47 | 171.81 | 168.48 | 171.19 | 1,349,426 | +0.35(+0.20%) |
Sep 12, 2019 | 168.01 | 171.17 | 167.85 | 170.84 | 2,121,531 | +2.33(+1.38%) |
Sep 11, 2019 | 171.36 | 171.94 | 167.98 | 168.51 | 3,081,979 | -2.37(-1.39%) |
Sep 10, 2019 | 179.16 | 180.22 | 170.12 | 170.88 | 3,089,131 | -8.44(-4.71%) |
Sep 09, 2019 | 186.32 | 186.33 | 178.72 | 179.33 | 1,614,820 | -5.61(-3.03%) |
Sep 06, 2019 | 183.65 | 186.46 | 183.48 | 184.93 | 1,319,360 | +1.57(+0.85%) |
Sep 05, 2019 | 185.73 | 186.42 | 182.84 | 183.37 | 1,430,921 | +0.10(+0.05%) |
Sep 04, 2019 | 180.41 | 183.85 | 180.35 | 183.27 | 1,366,274 | +2.74(+1.52%) |
Sep 03, 2019 | 179.13 | 180.81 | 178.80 | 180.53 | 1,260,803 | +0.39(+0.22%) |
Aug 30, 2019 | 179.00 | 180.51 | 177.97 | 180.14 | 1,142,649 | +1.33(+0.74%) |
Aug 29, 2019 | 179.76 | 179.79 | 176.66 | 178.81 | 804,945 | -0.06(-0.03%) |
Aug 28, 2019 | 179.54 | 180.08 | 177.67 | 178.87 | 986,581 | -0.38(-0.21%) |
Aug 27, 2019 | 178.61 | 180.32 | 178.08 | 179.25 | 1,198,409 | +1.31(+0.74%) |
Aug 26, 2019 | 175.61 | 178.08 | 175.61 | 177.94 | 963,309 | +2.84(+1.62%) |
Aug 23, 2019 | 176.19 | 177.21 | 174.43 | 175.11 | 1,866,501 | -1.67(-0.95%) |
Aug 22, 2019 | 177.84 | 178.07 | 176.70 | 176.78 | 911,185 | -0.21(-0.12%) |
Aug 21, 2019 | 178.30 | 178.41 | 175.75 | 176.99 | 1,314,550 | -0.30(-0.17%) |
Aug 20, 2019 | 179.69 | 180.44 | 177.09 | 177.29 | 1,051,555 | -2.36(-1.31%) |
Aug 19, 2019 | 178.24 | 180.10 | 177.36 | 179.65 | 913,428 | +2.59(+1.46%) |
Aug 16, 2019 | 177.70 | 177.70 | 175.70 | 177.07 | 1,418,873 | +0.72(+0.41%) |
Aug 15, 2019 | 174.74 | 176.82 | 173.28 | 176.34 | 1,568,421 | +3.62(+2.10%) |
Aug 14, 2019 | 175.00 | 176.77 | 172.64 | 172.72 | 1,755,408 | -4.11(-2.33%) |
Aug 13, 2019 | 176.09 | 178.06 | 173.02 | 176.83 | 1,193,888 | +0.87(+0.49%) |
Aug 12, 2019 | 176.75 | 179.65 | 175.58 | 175.96 | 1,354,079 | -2.88(-1.61%) |
Aug 09, 2019 | 176.07 | 179.67 | 175.49 | 178.84 | 1,268,820 | +3.83(+2.19%) |
Aug 08, 2019 | 173.87 | 175.13 | 171.67 | 175.01 | 1,266,489 | +1.83(+1.06%) |
Aug 07, 2019 | 171.40 | 174.24 | 169.79 | 173.18 | 2,255,343 | +0.42(+0.24%) |
Aug 06, 2019 | 167.78 | 173.39 | 167.57 | 172.75 | 1,727,057 | +5.39(+3.22%) |
Aug 05, 2019 | 168.53 | 170.29 | 165.14 | 167.37 | 2,132,315 | -2.72(-1.60%) |
Aug 02, 2019 | 166.79 | 171.09 | 165.46 | 170.09 | 2,156,958 | +3.78(+2.27%) |
Aug 01, 2019 | 160.88 | 167.40 | 160.54 | 166.31 | 3,045,792 | +5.12(+3.18%) |
Jul 31, 2019 | 161.38 | 162.47 | 160.08 | 161.18 | 2,638,599 | -2.40(-1.46%) |
Jul 30, 2019 | 165.00 | 166.33 | 163.17 | 163.58 | 1,427,264 | -1.93(-1.17%) |
Jul 29, 2019 | 167.09 | 167.59 | 164.91 | 165.51 | 1,562,817 | -1.19(-0.71%) |
Jul 26, 2019 | 167.00 | 167.61 | 166.09 | 166.69 | 1,435,278 | -0.49(-0.29%) |
Jul 25, 2019 | 167.37 | 168.83 | 166.86 | 167.18 | 1,011,892 | +0.02(+0.01%) |
Jul 24, 2019 | 170.80 | 171.32 | 164.32 | 167.17 | 2,128,699 | -3.08(-1.81%) |
Jul 23, 2019 | 169.78 | 170.60 | 169.07 | 170.24 | 1,215,073 | -0.66(-0.38%) |
Jul 22, 2019 | 170.47 | 171.38 | 169.13 | 170.90 | 1,160,576 | +1.07(+0.63%) |
Jul 19, 2019 | 171.17 | 171.94 | 169.75 | 169.83 | 993,440 | -1.17(-0.68%) |
Jul 18, 2019 | 169.01 | 171.25 | 168.62 | 171.00 | 978,601 | +1.80(+1.06%) |
Jul 17, 2019 | 168.67 | 169.95 | 168.63 | 169.20 | 1,173,261 | +0.50(+0.30%) |
Jul 16, 2019 | 171.34 | 171.76 | 168.54 | 168.69 | 1,464,356 | -2.10(-1.23%) |
Jul 15, 2019 | 172.03 | 172.03 | 169.98 | 170.80 | 1,473,958 | -1.20(-0.70%) |
Jul 12, 2019 | 171.62 | 172.31 | 170.06 | 172.00 | 1,719,825 | +0.88(+0.51%) |
Jul 11, 2019 | 168.85 | 171.18 | 167.88 | 171.12 | 1,409,812 | +2.69(+1.59%) |
Jul 10, 2019 | 167.60 | 169.42 | 167.40 | 168.44 | 1,325,827 | +0.98(+0.58%) |
Jul 09, 2019 | 166.88 | 167.56 | 166.20 | 167.46 | 1,171,260 | +0.00(+0.00%) |
Jul 08, 2019 | 167.89 | 168.73 | 166.82 | 167.46 | 866,338 | -0.68(-0.40%) |
Jul 05, 2019 | 167.32 | 168.59 | 166.30 | 168.14 | 1,067,020 | +0.94(+0.57%) |
Jul 03, 2019 | 165.81 | 167.22 | 165.14 | 167.19 | 1,043,498 | +1.58(+0.95%) |
Jul 02, 2019 | 162.74 | 166.11 | 161.96 | 165.62 | 1,244,268 | +3.96(+2.45%) |
Jul 01, 2019 | 162.05 | 163.31 | 160.32 | 161.65 | 1,714,141 | +0.73(+0.45%) |
Jun 28, 2019 | 161.45 | 161.65 | 160.05 | 160.93 | 2,579,858 | +0.18(+0.11%) |
Jun 27, 2019 | 159.71 | 161.99 | 159.62 | 160.75 | 1,510,238 | +1.55(+0.97%) |
Jun 26, 2019 | 164.46 | 164.46 | 159.14 | 159.20 | 1,794,896 | -5.22(-3.17%) |
Jun 25, 2019 | 164.90 | 165.07 | 163.62 | 164.41 | 1,416,384 | -0.08(-0.05%) |
Jun 24, 2019 | 164.14 | 165.10 | 163.72 | 164.50 | 1,448,716 | +0.80(+0.49%) |
Jun 21, 2019 | 164.04 | 166.59 | 163.50 | 163.70 | 3,256,666 | -1.13(-0.68%) |
Jun 20, 2019 | 164.84 | 165.79 | 162.95 | 164.83 | 1,403,796 | +1.24(+0.76%) |
Jun 19, 2019 | 162.33 | 163.93 | 161.91 | 163.59 | 1,292,194 | +1.24(+0.77%) |
Jun 18, 2019 | 161.63 | 163.19 | 161.49 | 162.34 | 1,646,117 | +0.87(+0.54%) |
Jun 17, 2019 | 163.38 | 164.22 | 161.17 | 161.47 | 1,416,994 | -1.93(-1.18%) |
Jun 14, 2019 | 163.61 | 163.99 | 162.21 | 163.40 | 1,384,134 | +0.30(+0.18%) |
Jun 13, 2019 | 164.79 | 164.88 | 161.25 | 163.10 | 1,940,787 | -1.77(-1.08%) |
Jun 12, 2019 | 164.51 | 166.03 | 163.99 | 164.88 | 1,401,489 | +0.11(+0.07%) |
Jun 11, 2019 | 168.78 | 169.37 | 163.74 | 164.77 | 3,022,841 | -3.67(-2.18%) |
Jun 10, 2019 | 168.51 | 169.59 | 168.04 | 168.44 | 1,561,722 | +0.89(+0.53%) |
Jun 07, 2019 | 165.57 | 168.28 | 165.57 | 167.56 | 1,332,146 | +1.63(+0.98%) |
Jun 06, 2019 | 165.14 | 166.37 | 162.74 | 165.92 | 1,569,513 | +0.84(+0.51%) |
Jun 05, 2019 | 161.15 | 165.19 | 161.07 | 165.09 | 1,973,831 | +4.06(+2.52%) |
Jun 04, 2019 | 160.56 | 161.62 | 158.99 | 161.03 | 1,628,218 | +1.62(+1.02%) |
Jun 03, 2019 | 158.95 | 159.59 | 157.73 | 159.41 | 2,113,697 | +0.73(+0.46%) |
May 31, 2019 | 156.98 | 159.17 | 156.98 | 158.68 | 2,158,018 | -0.20(-0.12%) |
May 30, 2019 | 157.50 | 159.63 | 157.32 | 158.88 | 1,432,952 | +1.52(+0.97%) |
May 29, 2019 | 154.72 | 157.57 | 154.72 | 157.36 | 2,443,239 | +2.69(+1.74%) |
May 28, 2019 | 154.83 | 157.71 | 154.44 | 154.67 | 3,096,761 | -0.55(-0.35%) |
May 24, 2019 | 155.00 | 155.49 | 153.25 | 155.21 | 969,316 | +0.93(+0.60%) |
May 23, 2019 | 152.80 | 154.86 | 152.73 | 154.29 | 1,440,390 | +0.81(+0.53%) |
May 22, 2019 | 153.81 | 154.56 | 152.83 | 153.48 | 936,696 | -0.62(-0.40%) |
May 21, 2019 | 153.94 | 155.10 | 153.53 | 154.10 | 1,357,684 | +0.67(+0.44%) |
May 20, 2019 | 151.92 | 153.78 | 151.87 | 153.43 | 1,513,983 | +1.58(+1.04%) |
May 17, 2019 | 150.48 | 152.59 | 150.48 | 151.85 | 1,481,579 | +0.88(+0.58%) |
May 16, 2019 | 150.85 | 151.69 | 149.93 | 150.97 | 1,284,851 | +0.79(+0.53%) |
May 15, 2019 | 150.24 | 151.73 | 149.71 | 150.18 | 1,205,375 | -1.21(-0.80%) |
May 14, 2019 | 150.72 | 152.69 | 150.41 | 151.39 | 1,913,517 | +0.82(+0.54%) |
May 13, 2019 | 149.50 | 151.67 | 149.33 | 150.57 | 2,083,104 | -0.53(-0.35%) |
May 10, 2019 | 148.59 | 151.17 | 148.16 | 151.10 | 1,855,939 | +2.42(+1.63%) |
May 09, 2019 | 146.01 | 149.60 | 145.80 | 148.68 | 1,893,064 | +1.48(+1.00%) |
May 08, 2019 | 147.41 | 148.51 | 146.34 | 147.20 | 1,875,770 | +0.09(+0.06%) |
May 07, 2019 | 146.27 | 149.46 | 146.27 | 147.11 | 3,048,446 | -0.03(-0.02%) |
May 06, 2019 | 141.24 | 147.39 | 141.24 | 147.14 | 1,958,805 | +3.50(+2.44%) |
May 03, 2019 | 142.86 | 143.96 | 142.32 | 143.64 | 2,267,227 | +0.92(+0.64%) |
May 02, 2019 | 144.47 | 144.47 | 142.53 | 142.72 | 3,031,522 | -2.06(-1.43%) |
May 01, 2019 | 144.30 | 145.64 | 141.65 | 144.79 | 3,124,759 | -2.97(-2.01%) |
Apr 30, 2019 | 146.88 | 147.83 | 146.27 | 147.76 | 2,213,694 | +1.13(+0.77%) |
Apr 29, 2019 | 147.52 | 148.31 | 145.86 | 146.63 | 3,071,705 | -1.22(-0.83%) |
Apr 26, 2019 | 146.80 | 148.65 | 146.80 | 147.85 | 2,007,887 | +0.83(+0.56%) |
Apr 25, 2019 | 144.96 | 147.21 | 144.69 | 147.03 | 1,465,101 | +1.49(+1.02%) |
Apr 24, 2019 | 144.00 | 145.58 | 143.92 | 145.54 | 1,861,499 | +1.17(+0.81%) |
Apr 23, 2019 | 144.38 | 144.91 | 143.35 | 144.37 | 1,699,304 | +0.01(+0.01%) |
Apr 22, 2019 | 144.88 | 145.37 | 144.00 | 144.36 | 1,814,223 | -1.31(-0.90%) |
Apr 18, 2019 | 146.79 | 147.96 | 145.31 | 145.66 | 2,447,748 | -0.46(-0.32%) |
Apr 17, 2019 | 143.65 | 146.31 | 143.65 | 146.13 | 2,720,984 | +2.48(+1.73%) |
Apr 16, 2019 | 143.95 | 144.23 | 142.96 | 143.65 | 1,551,934 | +0.43(+0.30%) |
Apr 15, 2019 | 142.84 | 144.08 | 142.53 | 143.22 | 1,391,419 | +0.40(+0.28%) |
Apr 12, 2019 | 142.19 | 143.38 | 141.95 | 142.82 | 1,850,128 | +1.97(+1.40%) |
Apr 11, 2019 | 141.05 | 141.65 | 140.45 | 140.86 | 1,309,954 | +0.40(+0.28%) |
Apr 10, 2019 | 141.04 | 141.36 | 139.89 | 140.46 | 1,933,378 | -0.58(-0.41%) |
Apr 09, 2019 | 141.63 | 142.46 | 139.91 | 141.04 | 1,985,114 | -1.35(-0.95%) |
Apr 08, 2019 | 140.44 | 142.53 | 139.87 | 142.38 | 1,973,839 | +1.90(+1.35%) |
Apr 05, 2019 | 140.16 | 140.91 | 139.58 | 140.49 | 2,019,510 | +0.60(+0.43%) |
Apr 04, 2019 | 138.60 | 140.07 | 138.60 | 139.88 | 1,538,307 | +0.76(+0.55%) |
Apr 03, 2019 | 138.98 | 140.91 | 138.61 | 139.12 | 2,139,696 | +0.31(+0.22%) |
Apr 02, 2019 | 137.90 | 139.16 | 137.19 | 138.82 | 1,784,239 | +1.25(+0.91%) |
Apr 01, 2019 | 136.83 | 137.76 | 136.07 | 137.56 | 1,630,731 | +1.63(+1.20%) |
Mar 29, 2019 | 135.28 | 136.21 | 134.55 | 135.93 | 1,798,187 | +1.50(+1.12%) |
Mar 28, 2019 | 134.40 | 134.67 | 133.02 | 134.43 | 1,885,858 | +0.15(+0.11%) |
Mar 27, 2019 | 135.23 | 135.46 | 133.80 | 134.28 | 1,616,669 | -1.30(-0.96%) |
Mar 26, 2019 | 136.23 | 136.76 | 135.20 | 135.58 | 2,240,361 | -0.02(-0.01%) |
Mar 25, 2019 | 134.69 | 136.12 | 134.56 | 135.59 | 1,855,442 | +0.70(+0.52%) |
Mar 22, 2019 | 133.93 | 135.82 | 133.31 | 134.89 | 3,504,964 | -0.83(-0.61%) |
Mar 21, 2019 | 135.83 | 136.73 | 134.65 | 135.73 | 2,227,425 | -0.38(-0.28%) |
Mar 20, 2019 | 139.08 | 139.25 | 135.93 | 136.11 | 2,784,802 | -3.25(-2.33%) |
Mar 19, 2019 | 140.36 | 141.10 | 138.76 | 139.36 | 2,199,222 | -0.96(-0.68%) |
Mar 18, 2019 | 140.89 | 141.54 | 140.01 | 140.32 | 2,121,082 | -0.21(-0.15%) |
Mar 15, 2019 | 138.72 | 141.15 | 138.29 | 140.53 | 3,590,684 | +1.41(+1.01%) |
Mar 14, 2019 | 140.00 | 140.15 | 137.83 | 139.11 | 2,932,176 | -1.04(-0.74%) |
Mar 13, 2019 | 141.15 | 141.91 | 138.85 | 140.15 | 2,614,201 | -0.56(-0.40%) |
Mar 12, 2019 | 141.46 | 141.67 | 140.50 | 140.72 | 2,448,996 | -0.37(-0.26%) |
Mar 11, 2019 | 141.67 | 142.67 | 140.91 | 141.09 | 2,091,588 | -0.59(-0.42%) |
Mar 08, 2019 | 141.54 | 142.05 | 140.78 | 141.68 | 2,219,161 | -0.79(-0.56%) |
Mar 07, 2019 | 143.04 | 143.53 | 141.56 | 142.47 | 3,162,880 | -0.83(-0.58%) |
Mar 06, 2019 | 144.88 | 145.25 | 143.06 | 143.30 | 2,237,413 | -1.43(-0.99%) |
Mar 05, 2019 | 148.86 | 149.51 | 144.18 | 144.73 | 2,449,053 | -3.54(-2.39%) |
Mar 04, 2019 | 150.83 | 151.04 | 147.26 | 148.28 | 2,866,547 | -1.88(-1.25%) |
Mar 01, 2019 | 150.04 | 151.29 | 149.68 | 150.16 | 2,306,211 | +0.56(+0.37%) |
Feb 28, 2019 | 148.40 | 150.60 | 148.38 | 149.60 | 2,590,970 | +1.69(+1.14%) |
Feb 27, 2019 | 146.26 | 148.24 | 145.83 | 147.91 | 2,142,869 | +1.44(+0.98%) |
Feb 26, 2019 | 146.06 | 147.61 | 145.66 | 146.48 | 2,045,825 | +0.51(+0.35%) |
Feb 25, 2019 | 147.07 | 148.38 | 145.85 | 145.97 | 1,917,574 | -0.47(-0.32%) |
Feb 22, 2019 | 145.16 | 146.52 | 144.81 | 146.43 | 1,641,561 | +1.29(+0.89%) |
Feb 21, 2019 | 144.25 | 145.21 | 143.95 | 145.14 | 2,318,230 | +0.74(+0.51%) |
Feb 20, 2019 | 143.34 | 144.54 | 142.08 | 144.40 | 2,562,728 | +1.06(+0.74%) |
Feb 19, 2019 | 144.13 | 145.15 | 143.16 | 143.34 | 1,958,876 | -0.91(-0.63%) |
Feb 15, 2019 | 145.23 | 146.22 | 143.01 | 144.25 | 3,732,423 | -1.64(-1.13%) |
Feb 14, 2019 | 148.85 | 148.88 | 145.25 | 145.89 | 3,522,968 | -2.47(-1.66%) |
Feb 13, 2019 | 147.35 | 149.19 | 147.22 | 148.36 | 2,680,530 | +1.21(+0.82%) |
Feb 12, 2019 | 146.41 | 148.57 | 146.01 | 147.15 | 1,675,992 | +1.32(+0.91%) |
Feb 11, 2019 | 146.84 | 147.33 | 145.73 | 145.83 | 1,294,766 | -0.72(-0.49%) |
Feb 08, 2019 | 145.52 | 147.31 | 145.16 | 146.55 | 1,653,599 | +0.80(+0.55%) |
Feb 07, 2019 | 145.04 | 145.76 | 142.85 | 145.75 | 2,105,422 | -0.44(-0.30%) |
Feb 06, 2019 | 146.50 | 146.88 | 145.41 | 146.19 | 1,970,093 | -0.84(-0.57%) |
Feb 05, 2019 | 147.68 | 148.14 | 145.13 | 147.03 | 3,051,878 | -2.27(-1.52%) |
Feb 04, 2019 | 150.61 | 151.13 | 144.40 | 149.30 | 2,912,545 | -1.56(-1.04%) |
Feb 01, 2019 | 150.48 | 152.32 | 149.92 | 150.86 | 1,818,971 | +0.95(+0.64%) |
Jan 31, 2019 | 147.81 | 150.12 | 147.23 | 149.91 | 2,161,189 | +1.57(+1.06%) |
Jan 30, 2019 | 149.07 | 150.37 | 147.87 | 148.33 | 1,881,472 | -0.67(-0.45%) |
Jan 29, 2019 | 151.99 | 152.22 | 148.23 | 149.01 | 1,548,029 | -3.10(-2.04%) |
Jan 28, 2019 | 152.57 | 153.36 | 151.81 | 152.11 | 1,338,400 | -0.81(-0.53%) |
Jan 25, 2019 | 153.91 | 154.68 | 152.57 | 152.91 | 1,834,292 | -0.31(-0.20%) |
Jan 24, 2019 | 154.25 | 154.27 | 152.68 | 153.23 | 1,783,661 | -1.23(-0.80%) |
Jan 23, 2019 | 153.41 | 154.64 | 152.64 | 154.46 | 1,601,969 | +1.23(+0.80%) |
Jan 22, 2019 | 150.64 | 153.74 | 150.45 | 153.24 | 2,039,839 | +2.38(+1.58%) |
Jan 18, 2019 | 149.89 | 151.32 | 148.70 | 150.85 | 1,858,368 | +1.78(+1.20%) |
Jan 17, 2019 | 149.70 | 150.44 | 148.72 | 149.07 | 1,832,393 | -0.85(-0.56%) |
Jan 16, 2019 | 150.25 | 151.09 | 149.49 | 149.91 | 1,320,728 | +0.27(+0.18%) |
Jan 15, 2019 | 145.97 | 150.28 | 145.97 | 149.64 | 1,790,878 | +2.71(+1.84%) |
Jan 14, 2019 | 147.11 | 148.21 | 146.26 | 146.94 | 2,052,243 | -1.55(-1.04%) |
Jan 11, 2019 | 146.43 | 148.54 | 145.85 | 148.48 | 1,612,864 | +0.58(+0.39%) |
Jan 10, 2019 | 146.09 | 148.24 | 145.74 | 147.91 | 3,141,039 | +1.06(+0.72%) |
Jan 09, 2019 | 149.74 | 150.09 | 146.18 | 146.85 | 3,639,417 | -3.37(-2.24%) |
Jan 08, 2019 | 152.24 | 152.43 | 148.49 | 150.22 | 1,908,226 | -0.90(-0.59%) |
Jan 07, 2019 | 150.60 | 152.41 | 150.41 | 151.11 | 1,877,967 | -0.76(-0.50%) |
Jan 04, 2019 | 150.93 | 152.40 | 148.98 | 151.88 | 2,736,786 | +2.62(+1.75%) |
Jan 03, 2019 | 152.39 | 154.30 | 148.98 | 149.26 | 2,765,203 | -3.36(-2.20%) |
Jan 02, 2019 | 153.34 | 154.47 | 151.91 | 152.62 | 2,154,124 | -2.09(-1.35%) |
Dec 31, 2018 | 153.63 | 154.98 | 152.81 | 154.71 | 1,774,831 | +1.65(+1.08%) |
Dec 28, 2018 | 152.73 | 154.68 | 151.08 | 153.06 | 1,599,366 | +1.47(+0.97%) |
Dec 27, 2018 | 147.62 | 151.79 | 146.46 | 151.58 | 2,246,126 | +3.08(+2.08%) |
Dec 26, 2018 | 144.26 | 148.58 | 142.13 | 148.50 | 2,220,446 | +4.64(+3.23%) |
Dec 24, 2018 | 147.80 | 149.05 | 143.84 | 143.86 | 1,486,689 | -4.91(-3.30%) |
Dec 21, 2018 | 149.94 | 154.21 | 147.98 | 148.77 | 6,048,784 | -1.83(-1.22%) |
Dec 20, 2018 | 151.10 | 153.09 | 149.78 | 150.60 | 3,263,336 | -0.51(-0.34%) |
Dec 19, 2018 | 148.69 | 153.57 | 148.01 | 151.11 | 3,499,990 | +2.23(+1.50%) |
Dec 18, 2018 | 151.83 | 153.12 | 147.82 | 148.88 | 2,642,121 | -2.28(-1.51%) |
Dec 17, 2018 | 152.56 | 153.77 | 150.60 | 151.16 | 2,363,745 | -1.67(-1.09%) |
Dec 14, 2018 | 152.21 | 153.43 | 151.20 | 152.83 | 1,972,880 | -0.24(-0.16%) |
Dec 13, 2018 | 153.19 | 153.87 | 151.39 | 153.08 | 2,342,955 | -0.51(-0.33%) |
Dec 12, 2018 | 155.92 | 157.11 | 153.46 | 153.59 | 2,781,707 | -0.77(-0.50%) |
Dec 11, 2018 | 156.50 | 156.92 | 153.54 | 154.35 | 3,370,921 | -0.68(-0.44%) |
Dec 10, 2018 | 152.07 | 155.36 | 150.85 | 155.04 | 2,390,304 | +2.64(+1.73%) |
Dec 07, 2018 | 153.78 | 155.89 | 151.65 | 152.40 | 2,235,743 | -0.99(-0.64%) |
Dec 06, 2018 | 152.56 | 153.50 | 148.85 | 153.39 | 3,556,534 | +0.67(+0.44%) |
Dec 04, 2018 | 153.15 | 153.60 | 151.35 | 152.72 | 3,236,441 | +0.07(+0.05%) |