Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 199.07 | 199.27 | 198.33 | 198.58 | 10,442 | -0.86(-0.43%) |
Nov 27, 2019 | 198.57 | 199.62 | 198.49 | 199.44 | 38,923 | +1.17(+0.59%) |
Nov 26, 2019 | 198.43 | 198.60 | 197.77 | 198.28 | 40,500 | -0.25(-0.12%) |
Nov 25, 2019 | 196.39 | 198.52 | 196.39 | 198.52 | 56,233 | +2.62(+1.34%) |
Nov 22, 2019 | 195.42 | 196.10 | 195.03 | 195.91 | 50,948 | +0.69(+0.35%) |
Nov 21, 2019 | 195.01 | 195.26 | 193.63 | 195.21 | 48,607 | +0.44(+0.23%) |
Nov 20, 2019 | 194.36 | 195.30 | 193.53 | 194.77 | 206,649 | -0.13(-0.07%) |
Nov 19, 2019 | 194.14 | 195.10 | 193.91 | 194.90 | 29,325 | +1.54(+0.79%) |
Nov 18, 2019 | 193.85 | 194.47 | 193.22 | 193.37 | 25,896 | -0.62(-0.32%) |
Nov 15, 2019 | 190.62 | 194.09 | 190.62 | 193.98 | 79,218 | +4.07(+2.14%) |
Nov 14, 2019 | 189.83 | 189.91 | 188.92 | 189.91 | 12,670 | -0.04(-0.02%) |
Nov 13, 2019 | 189.10 | 190.40 | 189.10 | 189.95 | 31,630 | +0.25(+0.13%) |
Nov 12, 2019 | 188.77 | 190.38 | 188.77 | 189.71 | 29,029 | +0.98(+0.52%) |
Nov 11, 2019 | 188.72 | 188.90 | 188.14 | 188.73 | 11,683 | -0.74(-0.39%) |
Nov 08, 2019 | 187.75 | 189.47 | 187.75 | 189.47 | 15,611 | +1.77(+0.94%) |
Nov 07, 2019 | 188.00 | 188.32 | 187.29 | 187.70 | 211,124 | +0.50(+0.27%) |
Nov 06, 2019 | 186.95 | 187.57 | 186.56 | 187.19 | 39,118 | +0.74(+0.40%) |
Nov 05, 2019 | 188.37 | 188.37 | 186.34 | 186.46 | 60,030 | -1.67(-0.89%) |
Nov 04, 2019 | 189.32 | 189.49 | 187.97 | 188.12 | 46,628 | -0.51(-0.27%) |
Nov 01, 2019 | 188.82 | 189.95 | 188.55 | 188.63 | 18,459 | +0.64(+0.34%) |
Oct 31, 2019 | 188.03 | 188.03 | 187.03 | 187.99 | 28,083 | -0.26(-0.14%) |
Oct 30, 2019 | 187.55 | 188.34 | 186.88 | 188.25 | 39,269 | +0.95(+0.51%) |
Oct 29, 2019 | 185.38 | 187.61 | 185.38 | 187.30 | 122,998 | +2.32(+1.26%) |
Oct 28, 2019 | 183.38 | 185.27 | 183.38 | 184.98 | 28,057 | +2.01(+1.10%) |
Oct 25, 2019 | 182.06 | 183.44 | 181.96 | 182.97 | 11,603 | +0.42(+0.23%) |
Oct 24, 2019 | 183.94 | 183.94 | 182.07 | 182.55 | 67,010 | -1.10(-0.60%) |
Oct 23, 2019 | 182.71 | 184.10 | 182.71 | 183.65 | 11,395 | +1.09(+0.60%) |
Oct 22, 2019 | 183.60 | 184.64 | 182.51 | 182.56 | 25,240 | +0.17(+0.09%) |
Oct 21, 2019 | 182.94 | 183.02 | 182.07 | 182.39 | 15,820 | -0.04(-0.02%) |
Oct 18, 2019 | 182.36 | 182.81 | 181.44 | 182.43 | 23,733 | -0.59(-0.32%) |
Oct 17, 2019 | 182.25 | 183.47 | 182.25 | 183.01 | 22,003 | +1.29(+0.71%) |
Oct 16, 2019 | 181.64 | 182.57 | 181.50 | 181.72 | 42,029 | -0.08(-0.04%) |
Oct 15, 2019 | 180.33 | 182.42 | 180.33 | 181.80 | 44,800 | +3.02(+1.69%) |
Oct 14, 2019 | 178.48 | 179.48 | 178.48 | 178.78 | 52,387 | +0.07(+0.04%) |
Oct 11, 2019 | 179.07 | 180.77 | 178.71 | 178.71 | 47,256 | +1.50(+0.85%) |
Oct 10, 2019 | 175.75 | 177.84 | 175.58 | 177.21 | 97,580 | +0.87(+0.50%) |
Oct 09, 2019 | 176.29 | 176.91 | 175.76 | 176.34 | 71,293 | +1.19(+0.68%) |
Oct 08, 2019 | 177.16 | 177.16 | 175.15 | 175.15 | 47,543 | -3.38(-1.89%) |
Oct 07, 2019 | 178.72 | 179.80 | 178.39 | 178.53 | 33,296 | -0.66(-0.37%) |
Oct 04, 2019 | 176.94 | 179.31 | 176.94 | 179.18 | 21,940 | +2.74(+1.55%) |
Oct 03, 2019 | 174.47 | 176.49 | 173.31 | 176.44 | 49,040 | +1.67(+0.95%) |
Oct 02, 2019 | 176.71 | 176.71 | 174.09 | 174.78 | 83,068 | -2.53(-1.43%) |
Oct 01, 2019 | 179.63 | 179.79 | 176.97 | 177.31 | 29,976 | -1.91(-1.07%) |
Sep 30, 2019 | 178.02 | 180.21 | 178.02 | 179.22 | 36,139 | +1.61(+0.91%) |
Sep 27, 2019 | 179.11 | 179.33 | 177.10 | 177.61 | 30,906 | -0.91(-0.51%) |
Sep 26, 2019 | 180.31 | 180.31 | 177.61 | 178.52 | 29,061 | -1.38(-0.77%) |
Sep 25, 2019 | 180.55 | 180.72 | 179.74 | 179.90 | 19,164 | -0.88(-0.49%) |
Sep 24, 2019 | 183.20 | 183.22 | 180.17 | 180.79 | 134,684 | -1.74(-0.95%) |
Sep 23, 2019 | 182.87 | 183.13 | 182.50 | 182.53 | 46,014 | -1.11(-0.61%) |
Sep 20, 2019 | 183.10 | 184.29 | 183.10 | 183.64 | 26,050 | +1.03(+0.56%) |
Sep 19, 2019 | 181.84 | 183.24 | 181.84 | 182.61 | 15,913 | +0.78(+0.43%) |
Sep 18, 2019 | 181.78 | 181.91 | 180.57 | 181.83 | 10,885 | +0.01(+0.01%) |
Sep 17, 2019 | 181.31 | 182.18 | 181.31 | 181.82 | 12,349 | +0.30(+0.17%) |
Sep 16, 2019 | 180.80 | 181.71 | 180.80 | 181.51 | 15,064 | -0.33(-0.18%) |
Sep 13, 2019 | 182.21 | 183.18 | 181.49 | 181.85 | 16,096 | -0.03(-0.02%) |
Sep 12, 2019 | 182.66 | 183.24 | 181.87 | 181.87 | 35,968 | -0.17(-0.09%) |
Sep 11, 2019 | 180.20 | 182.04 | 180.03 | 182.04 | 240,467 | +1.91(+1.06%) |
Sep 10, 2019 | 178.20 | 180.14 | 176.72 | 180.14 | 25,227 | +0.64(+0.36%) |
Sep 09, 2019 | 181.43 | 181.43 | 178.89 | 179.49 | 29,840 | -1.74(-0.96%) |
Sep 06, 2019 | 181.10 | 181.80 | 181.01 | 181.23 | 31,663 | +0.46(+0.26%) |
Sep 05, 2019 | 180.60 | 181.20 | 179.75 | 180.77 | 32,785 | +1.68(+0.94%) |
Sep 04, 2019 | 180.06 | 180.06 | 178.37 | 179.09 | 151,195 | -0.07(-0.04%) |
Sep 03, 2019 | 179.24 | 180.03 | 178.45 | 179.15 | 34,293 | -0.97(-0.54%) |
Aug 30, 2019 | 180.71 | 180.71 | 179.54 | 180.13 | 29,121 | +0.10(+0.06%) |
Aug 29, 2019 | 179.91 | 180.42 | 179.13 | 180.02 | 140,546 | +1.37(+0.77%) |
Aug 28, 2019 | 176.63 | 179.07 | 176.63 | 178.65 | 31,455 | +1.17(+0.66%) |
Aug 27, 2019 | 179.46 | 180.13 | 177.48 | 177.48 | 28,564 | -1.07(-0.60%) |
Aug 26, 2019 | 178.23 | 178.57 | 177.52 | 178.55 | 39,624 | +1.67(+0.95%) |
Aug 23, 2019 | 180.45 | 181.17 | 175.97 | 176.88 | 44,582 | -4.07(-2.25%) |
Aug 22, 2019 | 182.04 | 182.04 | 180.24 | 180.95 | 45,432 | -0.87(-0.48%) |
Aug 21, 2019 | 181.64 | 182.25 | 181.46 | 181.82 | 75,101 | +1.21(+0.67%) |
Aug 20, 2019 | 182.27 | 182.27 | 180.45 | 180.61 | 23,761 | -1.54(-0.85%) |
Aug 19, 2019 | 181.67 | 182.58 | 181.60 | 182.15 | 28,330 | +1.74(+0.96%) |
Aug 16, 2019 | 179.19 | 180.78 | 179.19 | 180.41 | 33,463 | +2.27(+1.27%) |
Aug 15, 2019 | 178.27 | 178.72 | 177.33 | 178.14 | 88,923 | +0.53(+0.30%) |
Aug 14, 2019 | 180.66 | 180.93 | 177.59 | 177.62 | 147,555 | -5.00(-2.74%) |
Aug 13, 2019 | 180.09 | 183.58 | 180.09 | 182.61 | 37,413 | +2.19(+1.21%) |
Aug 12, 2019 | 181.61 | 181.83 | 179.72 | 180.42 | 14,614 | -2.02(-1.11%) |
Aug 09, 2019 | 181.79 | 183.43 | 181.06 | 182.44 | 45,430 | +0.15(+0.08%) |
Aug 08, 2019 | 180.39 | 182.38 | 179.93 | 182.29 | 54,376 | +2.46(+1.37%) |
Aug 07, 2019 | 178.28 | 180.24 | 176.51 | 179.82 | 38,305 | +0.18(+0.10%) |
Aug 06, 2019 | 177.89 | 179.65 | 177.39 | 179.65 | 44,981 | +2.50(+1.41%) |
Aug 05, 2019 | 179.42 | 179.76 | 175.77 | 177.14 | 121,236 | -4.33(-2.39%) |
Aug 02, 2019 | 181.60 | 182.05 | 180.27 | 181.48 | 250,341 | -0.63(-0.35%) |
Aug 01, 2019 | 181.90 | 183.91 | 181.19 | 182.11 | 65,507 | +0.21(+0.11%) |
Jul 31, 2019 | 183.52 | 184.20 | 181.37 | 181.90 | 83,293 | -1.77(-0.96%) |
Jul 30, 2019 | 182.89 | 183.67 | 182.23 | 183.67 | 17,067 | -0.50(-0.27%) |
Jul 29, 2019 | 183.44 | 184.31 | 183.43 | 184.17 | 21,344 | +0.63(+0.34%) |
Jul 26, 2019 | 183.22 | 183.56 | 182.81 | 183.54 | 16,731 | +0.91(+0.50%) |
Jul 25, 2019 | 183.50 | 183.85 | 182.41 | 182.63 | 29,667 | -1.05(-0.57%) |
Jul 24, 2019 | 183.18 | 183.71 | 182.10 | 183.68 | 28,389 | +0.16(+0.09%) |
Jul 23, 2019 | 182.69 | 183.71 | 181.88 | 183.52 | 30,068 | +1.08(+0.59%) |
Jul 22, 2019 | 183.08 | 183.13 | 182.35 | 182.44 | 64,881 | -0.35(-0.19%) |
Jul 19, 2019 | 184.99 | 184.99 | 182.63 | 182.79 | 31,981 | -1.91(-1.03%) |
Jul 18, 2019 | 183.42 | 184.92 | 183.03 | 184.70 | 28,848 | +1.12(+0.61%) |
Jul 17, 2019 | 183.70 | 184.34 | 183.54 | 183.57 | 29,522 | +0.22(+0.12%) |
Jul 16, 2019 | 184.27 | 184.27 | 183.31 | 183.36 | 415,873 | -1.01(-0.55%) |
Jul 15, 2019 | 183.84 | 184.58 | 183.72 | 184.37 | 40,054 | +0.58(+0.31%) |
Jul 12, 2019 | 185.18 | 185.18 | 182.67 | 183.79 | 45,324 | -2.05(-1.10%) |
Jul 11, 2019 | 187.03 | 187.03 | 184.73 | 185.84 | 33,661 | -0.05(-0.03%) |
Jul 10, 2019 | 185.57 | 186.26 | 185.07 | 185.89 | 21,981 | +0.61(+0.33%) |
Jul 09, 2019 | 184.12 | 185.37 | 184.12 | 185.27 | 18,841 | +0.37(+0.20%) |
Jul 08, 2019 | 185.68 | 185.68 | 184.06 | 184.91 | 25,719 | -1.45(-0.78%) |
Jul 05, 2019 | 186.79 | 187.31 | 186.07 | 186.36 | 41,723 | -1.36(-0.72%) |
Jul 03, 2019 | 186.39 | 187.73 | 186.39 | 187.72 | 41,935 | +1.83(+0.99%) |
Jul 02, 2019 | 185.26 | 185.89 | 184.74 | 185.89 | 78,910 | +0.41(+0.22%) |
Jul 01, 2019 | 185.91 | 185.91 | 184.60 | 185.47 | 67,296 | +1.08(+0.58%) |
Jun 28, 2019 | 183.61 | 184.58 | 182.83 | 184.40 | 45,535 | +0.94(+0.51%) |
Jun 27, 2019 | 182.69 | 183.85 | 182.69 | 183.45 | 23,656 | +1.26(+0.69%) |
Jun 26, 2019 | 184.47 | 184.47 | 181.85 | 182.19 | 43,192 | -2.21(-1.20%) |
Jun 25, 2019 | 185.60 | 186.06 | 184.25 | 184.41 | 68,793 | -1.01(-0.54%) |
Jun 24, 2019 | 186.01 | 186.01 | 184.92 | 185.41 | 94,290 | -0.95(-0.51%) |
Jun 21, 2019 | 185.53 | 186.60 | 184.24 | 186.37 | 49,983 | +0.84(+0.45%) |
Jun 20, 2019 | 186.39 | 186.91 | 184.52 | 185.53 | 67,464 | +0.69(+0.37%) |
Jun 19, 2019 | 183.16 | 185.16 | 183.07 | 184.84 | 69,050 | +1.67(+0.91%) |
Jun 18, 2019 | 182.25 | 183.76 | 182.04 | 183.17 | 202,493 | +1.62(+0.89%) |
Jun 17, 2019 | 180.49 | 181.57 | 180.45 | 181.55 | 38,844 | +1.06(+0.59%) |
Jun 14, 2019 | 181.09 | 181.42 | 180.35 | 180.49 | 27,185 | -0.58(-0.32%) |
Jun 13, 2019 | 181.45 | 181.45 | 180.28 | 181.07 | 46,794 | +0.00(+0.00%) |
Jun 12, 2019 | 180.03 | 181.10 | 180.03 | 181.07 | 76,392 | +1.02(+0.56%) |
Jun 11, 2019 | 181.34 | 181.71 | 179.84 | 180.06 | 30,768 | -0.53(-0.29%) |
Jun 10, 2019 | 180.31 | 181.16 | 180.02 | 180.59 | 30,076 | +0.70(+0.39%) |
Jun 07, 2019 | 178.54 | 180.30 | 178.54 | 179.89 | 25,061 | +2.18(+1.22%) |
Jun 06, 2019 | 177.65 | 178.74 | 177.28 | 177.71 | 39,509 | +0.32(+0.18%) |
Jun 05, 2019 | 177.20 | 177.71 | 176.56 | 177.39 | 37,692 | +1.20(+0.68%) |
Jun 04, 2019 | 174.68 | 176.33 | 174.29 | 176.20 | 46,016 | +3.13(+1.81%) |
Jun 03, 2019 | 172.98 | 174.47 | 172.73 | 173.06 | 68,502 | +0.47(+0.27%) |
May 31, 2019 | 172.66 | 173.37 | 171.66 | 172.59 | 67,114 | -1.39(-0.80%) |
May 30, 2019 | 173.43 | 174.17 | 173.12 | 173.98 | 612,722 | +0.89(+0.52%) |
May 29, 2019 | 173.58 | 173.64 | 171.83 | 173.09 | 132,143 | -1.55(-0.89%) |
May 28, 2019 | 178.22 | 178.33 | 174.61 | 174.64 | 56,850 | -2.58(-1.46%) |
May 24, 2019 | 177.45 | 178.02 | 176.73 | 177.22 | 85,167 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.76 | 175.53 | 176.72 | 52,517 | -0.80(-0.45%) |
May 22, 2019 | 176.09 | 177.84 | 176.09 | 177.53 | 37,597 | +1.03(+0.58%) |
May 21, 2019 | 175.84 | 177.34 | 175.84 | 176.50 | 32,634 | +1.46(+0.83%) |
May 20, 2019 | 174.42 | 175.47 | 173.92 | 175.04 | 34,479 | -0.30(-0.17%) |
May 17, 2019 | 174.26 | 176.49 | 174.26 | 175.34 | 49,486 | -0.30(-0.17%) |
May 16, 2019 | 174.62 | 177.09 | 174.62 | 175.64 | 59,231 | +1.49(+0.85%) |
May 15, 2019 | 172.70 | 174.64 | 171.99 | 174.15 | 48,760 | +0.43(+0.25%) |
May 14, 2019 | 173.63 | 174.80 | 173.46 | 173.72 | 57,810 | +0.87(+0.50%) |
May 13, 2019 | 173.07 | 173.81 | 172.01 | 172.85 | 193,857 | -3.27(-1.86%) |
May 10, 2019 | 175.71 | 176.55 | 172.57 | 176.12 | 76,459 | -0.17(-0.10%) |
May 09, 2019 | 175.11 | 176.70 | 174.29 | 176.29 | 97,701 | -0.11(-0.06%) |
May 08, 2019 | 176.10 | 177.24 | 175.26 | 176.41 | 444,112 | +0.10(+0.06%) |
May 07, 2019 | 178.40 | 179.17 | 175.22 | 176.30 | 66,497 | -3.62(-2.01%) |
May 06, 2019 | 175.93 | 180.16 | 175.73 | 179.93 | 57,670 | +1.13(+0.63%) |
May 03, 2019 | 177.80 | 178.88 | 177.64 | 178.80 | 111,821 | +1.37(+0.77%) |
May 02, 2019 | 176.41 | 177.42 | 175.35 | 177.42 | 99,153 | +0.88(+0.50%) |
May 01, 2019 | 177.36 | 177.83 | 175.79 | 176.55 | 240,608 | -0.70(-0.39%) |
Apr 30, 2019 | 177.03 | 177.36 | 175.59 | 177.24 | 175,785 | +0.72(+0.41%) |
Apr 29, 2019 | 176.76 | 177.10 | 175.81 | 176.53 | 37,414 | -0.38(-0.21%) |
Apr 26, 2019 | 175.20 | 176.90 | 175.20 | 176.90 | 68,388 | +1.76(+1.01%) |
Apr 25, 2019 | 173.04 | 175.42 | 172.59 | 175.14 | 85,561 | +1.89(+1.09%) |
Apr 24, 2019 | 173.55 | 173.90 | 172.41 | 173.25 | 100,244 | -0.29(-0.17%) |
Apr 23, 2019 | 170.66 | 174.31 | 170.59 | 173.54 | 137,600 | +2.92(+1.71%) |
Apr 22, 2019 | 170.03 | 171.39 | 169.70 | 170.62 | 77,381 | +0.18(+0.11%) |
Apr 18, 2019 | 170.67 | 171.44 | 167.95 | 170.44 | 307,323 | +0.28(+0.17%) |
Apr 17, 2019 | 176.11 | 176.11 | 169.38 | 170.16 | 395,622 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.95 | 175.32 | 175.64 | 557,449 | -3.62(-2.02%) |
Apr 15, 2019 | 178.99 | 179.42 | 178.45 | 179.27 | 41,851 | +0.58(+0.33%) |
Apr 12, 2019 | 181.03 | 181.03 | 178.47 | 178.68 | 48,318 | -1.71(-0.95%) |
Apr 11, 2019 | 182.95 | 182.95 | 179.60 | 180.39 | 42,490 | -2.20(-1.21%) |
Apr 10, 2019 | 182.53 | 183.09 | 182.17 | 182.59 | 40,858 | +0.41(+0.23%) |
Apr 09, 2019 | 182.45 | 182.83 | 181.84 | 182.18 | 134,409 | -0.88(-0.48%) |
Apr 08, 2019 | 183.01 | 183.15 | 181.72 | 183.05 | 39,480 | -0.11(-0.06%) |
Apr 05, 2019 | 182.21 | 183.47 | 182.21 | 183.17 | 51,291 | +1.26(+0.69%) |
Apr 04, 2019 | 182.41 | 182.67 | 180.93 | 181.90 | 30,598 | -0.41(-0.23%) |
Apr 03, 2019 | 183.19 | 183.38 | 181.72 | 182.32 | 186,131 | -0.13(-0.07%) |
Apr 02, 2019 | 182.71 | 182.85 | 182.07 | 182.45 | 286,492 | -0.23(-0.12%) |
Apr 01, 2019 | 183.48 | 184.41 | 182.28 | 182.68 | 126,197 | +0.20(+0.11%) |
Mar 29, 2019 | 181.19 | 182.61 | 181.19 | 182.48 | 88,246 | +2.18(+1.21%) |
Mar 28, 2019 | 180.10 | 180.65 | 179.38 | 180.30 | 49,437 | +0.60(+0.34%) |
Mar 27, 2019 | 181.26 | 181.48 | 178.58 | 179.70 | 58,538 | -1.67(-0.92%) |
Mar 26, 2019 | 181.31 | 182.38 | 180.60 | 181.37 | 47,453 | +1.30(+0.72%) |
Mar 25, 2019 | 180.19 | 180.54 | 178.74 | 180.07 | 193,373 | -0.17(-0.09%) |
Mar 22, 2019 | 182.90 | 183.43 | 180.22 | 180.24 | 137,414 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.10 | 181.52 | 183.88 | 91,372 | +0.93(+0.51%) |
Mar 20, 2019 | 183.90 | 184.28 | 182.30 | 182.95 | 48,742 | -1.32(-0.72%) |
Mar 19, 2019 | 183.39 | 184.79 | 183.22 | 184.27 | 68,163 | +1.41(+0.77%) |
Mar 18, 2019 | 183.24 | 183.32 | 182.22 | 182.87 | 501,055 | -0.24(-0.13%) |
Mar 15, 2019 | 182.60 | 183.39 | 182.10 | 183.11 | 39,503 | +0.99(+0.54%) |
Mar 14, 2019 | 182.49 | 182.58 | 181.64 | 182.12 | 31,869 | -0.34(-0.19%) |
Mar 13, 2019 | 181.00 | 182.88 | 180.89 | 182.46 | 74,697 | +1.99(+1.10%) |
Mar 12, 2019 | 179.58 | 180.85 | 179.51 | 180.47 | 60,302 | +1.30(+0.72%) |
Mar 11, 2019 | 177.44 | 179.30 | 177.25 | 179.18 | 56,297 | +2.21(+1.25%) |
Mar 08, 2019 | 176.10 | 177.07 | 175.53 | 176.97 | 58,030 | -0.38(-0.21%) |
Mar 07, 2019 | 178.44 | 178.49 | 176.85 | 177.34 | 163,619 | -1.40(-0.78%) |
Mar 06, 2019 | 181.68 | 181.68 | 178.33 | 178.74 | 145,308 | -2.86(-1.57%) |
Mar 05, 2019 | 181.63 | 182.35 | 180.90 | 181.60 | 88,994 | -0.13(-0.07%) |
Mar 04, 2019 | 184.91 | 185.02 | 180.46 | 181.73 | 116,090 | -2.63(-1.43%) |
Mar 01, 2019 | 182.75 | 184.53 | 182.69 | 184.36 | 54,090 | +2.87(+1.58%) |
Feb 28, 2019 | 181.82 | 182.70 | 181.45 | 181.49 | 43,588 | -0.66(-0.36%) |
Feb 27, 2019 | 182.27 | 182.79 | 181.49 | 182.15 | 66,259 | -0.64(-0.35%) |
Feb 26, 2019 | 183.14 | 183.44 | 182.64 | 182.79 | 43,884 | -0.64(-0.35%) |
Feb 25, 2019 | 183.88 | 184.38 | 183.37 | 183.43 | 55,352 | +0.47(+0.26%) |
Feb 22, 2019 | 181.61 | 183.03 | 181.61 | 182.96 | 46,849 | +1.78(+0.98%) |
Feb 21, 2019 | 182.36 | 182.36 | 180.46 | 181.18 | 55,277 | -1.65(-0.90%) |
Feb 20, 2019 | 182.99 | 182.99 | 182.04 | 182.84 | 39,837 | -0.30(-0.16%) |
Feb 19, 2019 | 183.32 | 183.96 | 183.10 | 183.14 | 55,397 | -0.49(-0.27%) |
Feb 15, 2019 | 181.99 | 183.68 | 181.99 | 183.63 | 37,479 | +2.68(+1.48%) |
Feb 14, 2019 | 180.01 | 181.61 | 179.89 | 180.95 | 47,604 | +0.38(+0.21%) |
Feb 13, 2019 | 180.32 | 181.06 | 179.70 | 180.57 | 757,296 | +0.57(+0.32%) |
Feb 12, 2019 | 178.26 | 180.16 | 177.69 | 180.00 | 688,548 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.30 | 177.28 | 177.66 | 49,741 | -0.04(-0.02%) |
Feb 08, 2019 | 176.73 | 177.73 | 176.53 | 177.70 | 30,878 | +0.18(+0.10%) |
Feb 07, 2019 | 178.46 | 178.53 | 176.54 | 177.52 | 51,939 | -1.94(-1.08%) |
Feb 06, 2019 | 178.58 | 179.66 | 178.20 | 179.47 | 323,310 | +0.55(+0.31%) |
Feb 05, 2019 | 179.56 | 180.46 | 178.91 | 178.91 | 50,565 | -0.15(-0.08%) |
Feb 04, 2019 | 179.49 | 179.49 | 177.62 | 179.06 | 67,543 | -0.53(-0.29%) |
Feb 01, 2019 | 179.41 | 179.92 | 178.39 | 179.59 | 92,209 | +0.19(+0.10%) |
Jan 31, 2019 | 177.19 | 179.76 | 176.98 | 179.40 | 80,442 | +2.29(+1.29%) |
Jan 30, 2019 | 175.35 | 177.49 | 174.94 | 177.11 | 235,099 | +2.52(+1.44%) |
Jan 29, 2019 | 173.76 | 174.71 | 173.46 | 174.59 | 37,558 | +0.75(+0.43%) |
Jan 28, 2019 | 174.65 | 174.76 | 173.13 | 173.84 | 33,924 | -2.07(-1.17%) |
Jan 25, 2019 | 176.10 | 176.40 | 175.42 | 175.91 | 70,381 | +0.40(+0.23%) |
Jan 24, 2019 | 176.58 | 176.58 | 174.71 | 175.50 | 122,564 | -1.30(-0.73%) |
Jan 23, 2019 | 177.06 | 177.76 | 175.03 | 176.80 | 171,270 | -0.02(-0.01%) |
Jan 22, 2019 | 177.01 | 177.09 | 175.59 | 176.82 | 85,465 | -1.28(-0.72%) |
Jan 18, 2019 | 177.48 | 178.09 | 176.06 | 178.09 | 87,417 | +1.96(+1.11%) |
Jan 17, 2019 | 174.04 | 176.79 | 174.04 | 176.13 | 100,169 | +1.71(+0.98%) |
Jan 16, 2019 | 174.92 | 175.79 | 174.40 | 174.42 | 108,437 | -0.40(-0.23%) |
Jan 15, 2019 | 171.95 | 174.82 | 171.95 | 174.82 | 731,604 | +3.21(+1.87%) |
Jan 14, 2019 | 172.49 | 172.49 | 171.60 | 171.60 | 39,248 | -2.00(-1.15%) |
Jan 11, 2019 | 172.37 | 173.60 | 172.06 | 173.60 | 49,724 | +0.53(+0.31%) |
Jan 10, 2019 | 171.84 | 173.17 | 171.00 | 173.07 | 82,600 | +0.49(+0.28%) |
Jan 09, 2019 | 172.51 | 173.46 | 172.09 | 172.58 | 286,402 | +0.64(+0.37%) |
Jan 08, 2019 | 171.66 | 172.14 | 169.63 | 171.94 | 263,190 | +1.73(+1.02%) |
Jan 07, 2019 | 169.13 | 171.71 | 169.13 | 170.22 | 85,464 | +1.32(+0.78%) |
Jan 04, 2019 | 166.03 | 169.90 | 166.03 | 168.89 | 105,518 | +5.14(+3.14%) |
Jan 03, 2019 | 167.54 | 167.54 | 163.56 | 163.75 | 123,028 | -3.73(-2.23%) |
Jan 02, 2019 | 167.28 | 168.54 | 165.60 | 167.48 | 307,536 | -2.33(-1.37%) |
Dec 31, 2018 | 168.69 | 169.99 | 168.35 | 169.81 | 143,424 | +2.39(+1.42%) |
Dec 28, 2018 | 169.05 | 169.63 | 166.70 | 167.43 | 221,472 | +0.12(+0.07%) |
Dec 27, 2018 | 163.40 | 167.31 | 161.14 | 167.31 | 232,658 | +1.67(+1.01%) |
Dec 26, 2018 | 158.70 | 165.64 | 158.40 | 165.64 | 217,151 | +7.23(+4.56%) |
Dec 24, 2018 | 160.98 | 161.63 | 158.35 | 158.41 | 122,142 | -3.64(-2.25%) |
Dec 21, 2018 | 164.50 | 167.01 | 161.83 | 162.05 | 518,406 | -2.70(-1.64%) |
Dec 20, 2018 | 166.22 | 166.76 | 163.22 | 164.75 | 213,383 | -2.38(-1.42%) |
Dec 19, 2018 | 169.97 | 171.25 | 165.57 | 167.13 | 155,405 | -2.22(-1.31%) |
Dec 18, 2018 | 172.61 | 172.61 | 167.71 | 169.35 | 174,965 | -1.34(-0.79%) |
Dec 17, 2018 | 172.68 | 173.88 | 169.68 | 170.69 | 380,439 | -3.78(-2.16%) |
Dec 14, 2018 | 178.35 | 178.35 | 173.85 | 174.47 | 223,826 | -5.67(-3.15%) |
Dec 13, 2018 | 181.12 | 181.79 | 179.10 | 180.14 | 79,055 | -0.32(-0.18%) |
Dec 12, 2018 | 181.01 | 182.64 | 180.36 | 180.46 | 114,929 | +1.63(+0.91%) |
Dec 11, 2018 | 179.94 | 181.14 | 177.61 | 178.82 | 83,586 | +0.28(+0.16%) |
Dec 10, 2018 | 177.76 | 178.87 | 174.23 | 178.54 | 163,737 | +0.99(+0.55%) |
Dec 07, 2018 | 181.65 | 182.10 | 176.79 | 177.56 | 216,397 | -4.72(-2.59%) |
Dec 06, 2018 | 180.44 | 182.28 | 176.86 | 182.28 | 267,652 | -0.66(-0.36%) |
Dec 04, 2018 | 187.63 | 188.47 | 182.82 | 182.94 | 211,122 | -4.63(-2.47%) |