Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |
Nov 01, 2019 | 169.33 | 174.38 | 168.19 | 169.61 | 3,625,734 | +0.99(+0.59%) |
Oct 31, 2019 | 168.42 | 169.60 | 162.19 | 168.62 | 4,203,183 | +1.91(+1.14%) |
Oct 30, 2019 | 166.81 | 167.85 | 165.77 | 166.71 | 2,153,039 | -1.45(-0.87%) |
Oct 29, 2019 | 164.97 | 168.31 | 164.71 | 168.17 | 2,039,458 | +3.01(+1.82%) |
Oct 28, 2019 | 162.21 | 166.05 | 161.92 | 165.15 | 2,137,130 | +3.12(+1.92%) |
Oct 25, 2019 | 160.62 | 162.66 | 159.56 | 162.03 | 1,402,646 | +1.30(+0.81%) |
Oct 24, 2019 | 163.34 | 164.09 | 158.74 | 160.73 | 2,097,703 | -2.65(-1.62%) |
Oct 23, 2019 | 160.81 | 163.96 | 159.68 | 163.38 | 2,221,178 | +2.39(+1.48%) |
Oct 22, 2019 | 156.92 | 162.73 | 156.92 | 160.99 | 2,526,180 | +3.44(+2.18%) |
Oct 21, 2019 | 157.74 | 158.79 | 156.71 | 157.54 | 2,084,069 | -0.13(-0.08%) |
Oct 18, 2019 | 156.69 | 158.15 | 154.80 | 157.68 | 2,148,791 | +1.99(+1.28%) |
Oct 17, 2019 | 152.81 | 156.18 | 152.57 | 155.68 | 1,913,648 | +3.12(+2.04%) |
Oct 16, 2019 | 150.93 | 152.76 | 149.11 | 152.57 | 1,933,007 | +1.24(+0.82%) |
Oct 15, 2019 | 146.74 | 152.44 | 146.55 | 151.33 | 2,965,504 | +8.11(+5.66%) |
Oct 14, 2019 | 143.82 | 144.37 | 142.47 | 143.22 | 1,403,400 | -0.78(-0.54%) |
Oct 11, 2019 | 144.13 | 147.39 | 143.36 | 144.00 | 2,065,815 | +1.48(+1.04%) |
Oct 10, 2019 | 140.88 | 144.05 | 140.36 | 142.51 | 2,379,367 | +1.17(+0.83%) |
Oct 09, 2019 | 140.21 | 141.72 | 139.26 | 141.34 | 1,959,059 | +2.27(+1.63%) |
Oct 08, 2019 | 139.82 | 140.58 | 138.42 | 139.07 | 2,156,237 | -1.90(-1.35%) |
Oct 07, 2019 | 142.29 | 143.48 | 140.93 | 140.97 | 2,349,287 | -1.45(-1.02%) |
Oct 04, 2019 | 140.19 | 142.92 | 139.84 | 142.43 | 2,221,818 | +2.01(+1.43%) |
Oct 03, 2019 | 140.80 | 141.77 | 139.66 | 140.41 | 2,210,834 | -0.59(-0.42%) |
Oct 02, 2019 | 140.98 | 143.66 | 140.23 | 141.01 | 2,741,432 | -1.12(-0.79%) |
Oct 01, 2019 | 144.53 | 144.66 | 139.76 | 142.13 | 2,364,496 | -1.28(-0.90%) |
Sep 30, 2019 | 143.19 | 144.46 | 140.06 | 143.42 | 2,527,026 | +2.18(+1.55%) |
Sep 27, 2019 | 142.31 | 143.66 | 139.96 | 141.24 | 2,608,543 | -0.29(-0.21%) |
Sep 26, 2019 | 147.31 | 147.68 | 141.22 | 141.53 | 3,741,579 | -5.13(-3.50%) |
Sep 25, 2019 | 148.78 | 149.72 | 146.37 | 146.66 | 1,892,041 | -2.54(-1.70%) |
Sep 24, 2019 | 151.92 | 152.70 | 148.09 | 149.20 | 1,955,600 | -2.12(-1.40%) |
Sep 23, 2019 | 151.72 | 152.50 | 150.88 | 151.32 | 2,330,712 | -1.16(-0.76%) |
Sep 20, 2019 | 156.41 | 157.53 | 152.42 | 152.48 | 2,881,706 | -3.15(-2.02%) |
Sep 19, 2019 | 152.14 | 157.51 | 151.74 | 155.63 | 2,133,169 | +4.03(+2.66%) |
Sep 18, 2019 | 151.68 | 153.03 | 150.59 | 151.59 | 1,870,038 | -1.00(-0.66%) |
Sep 17, 2019 | 155.04 | 156.62 | 151.92 | 152.59 | 1,720,189 | -3.78(-2.42%) |
Sep 16, 2019 | 151.16 | 156.49 | 151.16 | 156.37 | 1,649,596 | +4.39(+2.89%) |
Sep 13, 2019 | 151.27 | 154.00 | 150.75 | 151.98 | 2,322,997 | +1.77(+1.18%) |
Sep 12, 2019 | 156.02 | 156.17 | 150.00 | 150.21 | 3,558,925 | -2.75(-1.80%) |
Sep 11, 2019 | 155.35 | 156.34 | 151.36 | 152.96 | 2,322,625 | -2.93(-1.88%) |
Sep 10, 2019 | 153.44 | 157.75 | 151.43 | 155.89 | 3,107,834 | +2.67(+1.75%) |
Sep 09, 2019 | 146.61 | 153.62 | 146.12 | 153.22 | 3,117,266 | +7.90(+5.44%) |
Sep 06, 2019 | 142.54 | 146.19 | 141.73 | 145.32 | 2,149,849 | +2.65(+1.85%) |
Sep 05, 2019 | 146.35 | 146.35 | 142.62 | 142.67 | 2,215,068 | -1.83(-1.27%) |
Sep 04, 2019 | 147.81 | 148.89 | 144.12 | 144.51 | 2,027,503 | -1.94(-1.32%) |
Sep 03, 2019 | 144.39 | 146.76 | 143.73 | 146.44 | 3,168,687 | +0.96(+0.66%) |
Aug 30, 2019 | 144.85 | 146.80 | 144.13 | 145.48 | 1,644,058 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.40 | 140.71 | 144.09 | 2,164,533 | +4.77(+3.43%) |
Aug 28, 2019 | 138.21 | 141.14 | 137.48 | 139.32 | 2,480,039 | +1.11(+0.81%) |
Aug 27, 2019 | 144.74 | 145.07 | 138.17 | 138.20 | 2,957,374 | -6.27(-4.34%) |
Aug 26, 2019 | 145.72 | 145.99 | 143.81 | 144.48 | 1,618,507 | -0.37(-0.25%) |
Aug 23, 2019 | 146.45 | 148.42 | 143.89 | 144.85 | 2,330,511 | -2.34(-1.59%) |
Aug 22, 2019 | 153.44 | 153.44 | 146.84 | 147.19 | 2,180,999 | -6.20(-4.04%) |
Aug 21, 2019 | 153.68 | 155.00 | 152.66 | 153.39 | 1,337,395 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.26 | 1,323,434 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.69 | 153.76 | 153.99 | 1,339,282 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.17 | 151.49 | 152.35 | 1,581,086 | +1.45(+0.96%) |
Aug 15, 2019 | 152.14 | 152.32 | 148.47 | 150.89 | 1,850,390 | -0.45(-0.30%) |
Aug 14, 2019 | 157.41 | 157.66 | 151.22 | 151.35 | 3,004,811 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.12 | 1,406,078 | +3.65(+2.33%) |
Aug 12, 2019 | 159.09 | 160.29 | 155.94 | 156.48 | 1,286,521 | -4.05(-2.52%) |
Aug 09, 2019 | 157.33 | 161.42 | 157.15 | 160.53 | 1,762,065 | +3.12(+1.98%) |
Aug 08, 2019 | 157.43 | 158.73 | 155.79 | 157.41 | 1,683,695 | +0.11(+0.07%) |
Aug 07, 2019 | 152.66 | 157.63 | 151.54 | 157.30 | 1,911,755 | +2.61(+1.69%) |
Aug 06, 2019 | 154.01 | 155.36 | 150.79 | 154.69 | 3,268,346 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.23 | 2,719,908 | -5.27(-3.39%) |
Aug 02, 2019 | 158.61 | 159.82 | 153.39 | 155.50 | 2,017,025 | -2.81(-1.78%) |
Aug 01, 2019 | 160.66 | 163.47 | 155.95 | 158.32 | 3,361,244 | -2.23(-1.39%) |
Jul 31, 2019 | 163.97 | 164.08 | 159.94 | 160.55 | 2,135,011 | -2.20(-1.35%) |
Jul 30, 2019 | 161.16 | 162.93 | 159.85 | 162.75 | 930,162 | +0.01(+0.01%) |
Jul 29, 2019 | 157.58 | 162.98 | 157.58 | 162.74 | 1,654,658 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.07 | 1,906,955 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.94 | 157.37 | 2,159,812 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.08 | 156.38 | 161.84 | 1,923,167 | -0.78(-0.48%) |
Jul 23, 2019 | 161.08 | 163.43 | 159.36 | 162.61 | 1,738,666 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.06 | 161.20 | 1,785,453 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.91 | 164.11 | 1,186,105 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.43 | 164.69 | 167.18 | 1,820,000 | -1.46(-0.86%) |
Jul 17, 2019 | 168.57 | 171.82 | 168.24 | 168.64 | 1,619,012 | -1.40(-0.82%) |
Jul 16, 2019 | 167.75 | 172.08 | 166.92 | 170.04 | 3,236,106 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.90 | 166.63 | 167.27 | 1,911,758 | -2.06(-1.22%) |
Jul 12, 2019 | 165.25 | 169.79 | 164.64 | 169.33 | 4,044,951 | +3.66(+2.21%) |
Jul 11, 2019 | 169.63 | 175.53 | 163.46 | 165.67 | 10,652,067 | +14.01(+9.24%) |
Jul 10, 2019 | 151.11 | 152.40 | 150.52 | 151.66 | 1,003,955 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.92 | 1,065,881 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.33 | 152.81 | 1,272,483 | -1.61(-1.05%) |
Jul 05, 2019 | 154.97 | 156.09 | 153.86 | 154.43 | 913,154 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.74 | 1,227,064 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,425 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.20 | 150.00 | 1,816,332 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.86 | 3,439,039 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.18 | 1,441,754 | +0.93(+0.62%) |
Jun 26, 2019 | 151.41 | 151.78 | 147.75 | 148.26 | 1,619,732 | -3.00(-1.98%) |
Jun 25, 2019 | 150.76 | 151.95 | 150.08 | 151.25 | 1,318,491 | -0.36(-0.24%) |
Jun 24, 2019 | 152.12 | 152.12 | 150.24 | 151.61 | 1,486,373 | -0.65(-0.43%) |
Jun 21, 2019 | 151.44 | 153.64 | 149.88 | 152.26 | 3,233,188 | +1.32(+0.88%) |
Jun 20, 2019 | 151.76 | 151.95 | 150.00 | 150.94 | 1,636,607 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.78 | 149.26 | 151.37 | 2,525,769 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,964 | +0.69(+0.46%) |
Jun 17, 2019 | 149.72 | 150.87 | 149.32 | 150.34 | 1,036,156 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.09 | 148.05 | 149.68 | 1,559,495 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.94 | 149.39 | 1,007,580 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.80 | 146.07 | 147.46 | 1,314,459 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.45 | 147.74 | 1,337,076 | -0.18(-0.12%) |
Jun 10, 2019 | 149.16 | 149.74 | 147.71 | 147.92 | 1,551,031 | -0.87(-0.58%) |
Jun 07, 2019 | 145.92 | 149.29 | 145.44 | 148.79 | 1,970,986 | +3.54(+2.44%) |
Jun 06, 2019 | 145.22 | 146.13 | 144.67 | 145.24 | 1,376,547 | -0.09(-0.06%) |
Jun 05, 2019 | 146.81 | 146.81 | 143.75 | 145.33 | 2,322,077 | -0.23(-0.16%) |
Jun 04, 2019 | 143.51 | 146.25 | 143.07 | 145.56 | 2,382,480 | +3.44(+2.42%) |
Jun 03, 2019 | 139.47 | 142.91 | 139.37 | 142.12 | 2,623,902 | +2.26(+1.61%) |
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,137 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.89 | 139.83 | 1,355,548 | -0.40(-0.28%) |
May 29, 2019 | 137.88 | 140.75 | 136.47 | 140.23 | 2,144,244 | +1.81(+1.31%) |
May 28, 2019 | 140.99 | 141.89 | 138.19 | 138.41 | 4,752,505 | -2.82(-2.00%) |
May 24, 2019 | 142.05 | 142.51 | 140.55 | 141.24 | 2,380,995 | -0.50(-0.35%) |
May 23, 2019 | 143.00 | 144.00 | 140.79 | 141.74 | 2,463,728 | -2.66(-1.84%) |
May 22, 2019 | 146.42 | 146.42 | 142.56 | 144.40 | 2,678,707 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.13 | 3,153,485 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.37 | 145.20 | 2,147,220 | -1.12(-0.77%) |
May 17, 2019 | 144.92 | 148.34 | 144.69 | 146.32 | 1,649,350 | +1.01(+0.70%) |
May 16, 2019 | 146.46 | 149.32 | 144.93 | 145.31 | 2,337,655 | -1.40(-0.95%) |
May 15, 2019 | 146.59 | 147.39 | 142.88 | 146.71 | 2,216,281 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,696 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,584 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.92 | 144.97 | 149.70 | 2,323,632 | +2.44(+1.66%) |
May 09, 2019 | 146.30 | 148.69 | 145.52 | 147.26 | 1,780,376 | -0.62(-0.42%) |
May 08, 2019 | 146.44 | 149.10 | 144.97 | 147.88 | 1,905,999 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.76 | 146.60 | 2,487,672 | -3.44(-2.29%) |
May 06, 2019 | 142.82 | 150.56 | 141.97 | 150.04 | 3,439,258 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.40 | 6,098,701 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.09 | 149.50 | 5,170,417 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.85 | 149.56 | 153.07 | 3,388,062 | +2.99(+1.99%) |
Apr 30, 2019 | 152.26 | 152.28 | 147.54 | 150.08 | 3,630,384 | -1.73(-1.14%) |
Apr 29, 2019 | 152.06 | 152.48 | 149.58 | 151.81 | 1,900,111 | -0.25(-0.17%) |
Apr 26, 2019 | 148.45 | 152.27 | 148.37 | 152.06 | 2,480,693 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.02 | 143.74 | 148.16 | 2,424,548 | +2.45(+1.68%) |
Apr 24, 2019 | 144.92 | 145.92 | 143.17 | 145.72 | 1,927,505 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,258 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.35 | 139.59 | 139.83 | 2,809,125 | -0.95(-0.68%) |
Apr 18, 2019 | 137.90 | 140.83 | 136.29 | 140.78 | 5,659,905 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.39 | 134.12 | 137.47 | 9,152,063 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.21 | 142.71 | 6,755,140 | -12.07(-7.80%) |
Apr 15, 2019 | 152.77 | 156.38 | 151.33 | 154.79 | 2,825,568 | +3.04(+2.00%) |
Apr 12, 2019 | 155.84 | 155.90 | 150.92 | 151.74 | 3,802,480 | -3.22(-2.08%) |
Apr 11, 2019 | 159.02 | 159.09 | 153.41 | 154.97 | 3,564,645 | -3.96(-2.49%) |
Apr 10, 2019 | 159.15 | 160.33 | 157.69 | 158.93 | 2,203,789 | -0.88(-0.55%) |
Apr 09, 2019 | 157.28 | 161.47 | 156.07 | 159.80 | 2,902,703 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.29 | 155.57 | 158.17 | 2,524,237 | +1.20(+0.76%) |
Apr 05, 2019 | 153.68 | 158.22 | 153.43 | 156.97 | 3,908,316 | +4.39(+2.88%) |
Apr 04, 2019 | 150.23 | 152.75 | 149.63 | 152.57 | 1,803,444 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.23 | 2,419,868 | +0.36(+0.24%) |
Apr 02, 2019 | 153.49 | 153.53 | 149.79 | 149.87 | 2,870,966 | -3.07(-2.01%) |
Apr 01, 2019 | 153.65 | 154.10 | 151.59 | 152.94 | 2,005,100 | +0.99(+0.65%) |
Mar 29, 2019 | 151.25 | 152.87 | 149.95 | 151.95 | 3,526,460 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.88 | 1,780,875 | -0.10(-0.06%) |
Mar 27, 2019 | 151.60 | 152.85 | 149.84 | 150.98 | 2,063,542 | -0.90(-0.59%) |
Mar 26, 2019 | 155.32 | 155.50 | 151.09 | 151.88 | 2,766,576 | -2.86(-1.85%) |
Mar 25, 2019 | 156.26 | 156.26 | 153.49 | 154.74 | 1,750,946 | -2.19(-1.40%) |
Mar 22, 2019 | 158.98 | 159.33 | 156.12 | 156.93 | 1,688,721 | -2.63(-1.65%) |
Mar 21, 2019 | 157.79 | 160.35 | 157.79 | 159.56 | 1,719,844 | +0.94(+0.60%) |
Mar 20, 2019 | 162.70 | 163.86 | 158.42 | 158.61 | 2,449,745 | -4.64(-2.84%) |
Mar 19, 2019 | 158.62 | 163.85 | 158.23 | 163.25 | 3,653,610 | +5.36(+3.39%) |
Mar 18, 2019 | 157.27 | 158.71 | 157.27 | 157.90 | 1,760,937 | +0.62(+0.40%) |
Mar 15, 2019 | 160.15 | 161.19 | 157.06 | 157.27 | 3,972,347 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.21 | 3,974,336 | +1.47(+0.93%) |
Mar 13, 2019 | 156.35 | 160.25 | 155.85 | 158.74 | 2,814,752 | +3.50(+2.25%) |
Mar 12, 2019 | 155.40 | 157.65 | 155.00 | 155.24 | 2,114,348 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.48 | 154.61 | 2,212,833 | +0.46(+0.30%) |
Mar 08, 2019 | 153.96 | 156.62 | 153.59 | 154.14 | 2,129,528 | -0.59(-0.38%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.74 | 3,552,569 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.49 | 155.42 | 155.78 | 2,583,628 | -4.91(-3.06%) |
Mar 05, 2019 | 162.39 | 163.08 | 158.91 | 160.69 | 4,168,981 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.02 | 161.47 | 162.17 | 3,224,427 | -6.21(-3.69%) |
Mar 01, 2019 | 166.25 | 170.35 | 165.65 | 168.38 | 3,334,970 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.78 | 5,587,973 | -5.93(-3.47%) |
Feb 27, 2019 | 176.60 | 177.00 | 169.56 | 170.71 | 4,917,987 | -7.02(-3.95%) |
Feb 26, 2019 | 181.01 | 181.01 | 177.64 | 177.73 | 2,001,678 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.71 | 180.58 | 181.01 | 1,722,386 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.61 | 183.04 | 1,835,646 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.07 | 181.25 | 1,689,338 | -2.13(-1.16%) |
Feb 20, 2019 | 186.79 | 186.94 | 182.95 | 183.37 | 3,023,505 | -3.93(-2.10%) |
Feb 19, 2019 | 186.79 | 188.10 | 185.19 | 187.30 | 3,396,232 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.32 | 186.91 | 3,009,338 | +5.34(+2.94%) |
Feb 14, 2019 | 178.01 | 181.67 | 176.92 | 181.58 | 2,498,829 | +3.23(+1.81%) |
Feb 13, 2019 | 175.21 | 178.87 | 174.99 | 178.34 | 2,361,806 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.00 | 172.13 | 174.87 | 2,994,089 | +2.11(+1.22%) |
Feb 11, 2019 | 171.55 | 172.90 | 170.86 | 172.76 | 3,954,078 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.32 | 170.50 | 171.33 | 3,213,970 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.43 | 175.66 | 2,486,959 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.59 | 174.96 | 177.10 | 2,397,148 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.71 | 176.13 | 3,913,730 | -5.31(-2.93%) |
Feb 04, 2019 | 181.68 | 182.67 | 179.03 | 181.43 | 3,538,087 | -1.88(-1.03%) |
Feb 01, 2019 | 184.20 | 188.34 | 178.17 | 183.31 | 5,893,019 | -5.43(-2.88%) |
Jan 31, 2019 | 188.43 | 190.86 | 187.85 | 188.75 | 3,055,830 | +0.01(+0.01%) |
Jan 30, 2019 | 188.22 | 189.19 | 184.45 | 188.74 | 2,878,912 | +1.33(+0.71%) |
Jan 29, 2019 | 183.74 | 187.49 | 183.53 | 187.40 | 1,647,243 | +3.13(+1.70%) |
Jan 28, 2019 | 184.73 | 185.00 | 182.42 | 184.28 | 1,598,664 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.41 | 2,105,383 | +3.03(+1.66%) |
Jan 24, 2019 | 185.51 | 186.50 | 182.35 | 182.38 | 2,035,987 | -3.64(-1.96%) |
Jan 23, 2019 | 183.73 | 186.76 | 183.21 | 186.02 | 2,373,051 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.61 | 181.84 | 182.39 | 3,917,935 | -1.65(-0.90%) |
Jan 18, 2019 | 185.57 | 187.02 | 183.84 | 184.04 | 2,669,098 | +0.31(+0.17%) |
Jan 17, 2019 | 184.59 | 185.83 | 182.40 | 183.73 | 2,649,594 | -2.11(-1.13%) |
Jan 16, 2019 | 185.51 | 187.40 | 184.99 | 185.84 | 3,081,220 | +0.17(+0.09%) |
Jan 15, 2019 | 181.69 | 186.40 | 181.23 | 185.67 | 3,118,664 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.81 | 181.07 | 181.41 | 2,635,872 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.04 | 179.05 | 183.88 | 4,153,706 | +2.72(+1.50%) |
Jan 10, 2019 | 179.60 | 181.32 | 177.79 | 181.16 | 2,799,311 | +1.35(+0.75%) |
Jan 09, 2019 | 180.49 | 180.49 | 176.73 | 179.81 | 4,350,443 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.73 | 174.76 | 179.41 | 2,976,393 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.17 | 2,413,438 | -2.07(-1.16%) |
Jan 04, 2019 | 176.54 | 180.55 | 175.04 | 178.24 | 3,108,213 | +2.95(+1.68%) |
Jan 03, 2019 | 175.70 | 178.30 | 174.29 | 175.29 | 3,826,554 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.09 | 176.81 | 3,682,065 | -2.60(-1.45%) |
Dec 31, 2018 | 180.49 | 181.30 | 177.60 | 179.40 | 3,039,191 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.09 | 2,985,519 | -2.02(-1.11%) |
Dec 27, 2018 | 175.46 | 182.11 | 173.23 | 182.11 | 4,894,639 | +4.87(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.24 | 5,332,396 | +9.09(+5.40%) |
Dec 24, 2018 | 170.50 | 171.38 | 166.75 | 168.15 | 2,740,661 | -3.11(-1.81%) |
Dec 21, 2018 | 168.65 | 176.89 | 167.30 | 171.26 | 7,662,079 | +1.42(+0.83%) |
Dec 20, 2018 | 184.02 | 184.02 | 168.43 | 169.84 | 9,219,429 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 189.99 | 180.14 | 182.60 | 5,030,391 | +1.17(+0.65%) |
Dec 18, 2018 | 190.36 | 191.18 | 179.78 | 181.43 | 3,938,200 | -6.23(-3.32%) |
Dec 17, 2018 | 189.87 | 191.64 | 186.60 | 187.66 | 4,165,826 | -6.34(-3.27%) |
Dec 14, 2018 | 199.16 | 199.86 | 191.44 | 194.00 | 3,845,119 | -6.22(-3.10%) |
Dec 13, 2018 | 198.39 | 201.88 | 195.87 | 200.21 | 3,262,858 | +4.03(+2.05%) |
Dec 12, 2018 | 196.98 | 199.50 | 195.93 | 196.19 | 2,145,436 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.76 | 194.54 | 1,410,383 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.98 | 188.48 | 194.67 | 2,136,241 | -0.03(-0.01%) |
Dec 07, 2018 | 201.57 | 203.20 | 192.96 | 194.70 | 2,706,255 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.17 | 202.42 | 3,022,083 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.66 | 205.26 | 205.78 | 2,697,257 | -6.61(-3.11%) |