Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.62 | 185.80 | 181.80 | 182.86 | 837,066 | -1.56(-0.85%) |
Oct 30, 2019 | 185.31 | 185.87 | 183.12 | 184.42 | 1,409,182 | -0.77(-0.42%) |
Oct 29, 2019 | 177.54 | 185.60 | 176.19 | 185.19 | 2,283,784 | +2.79(+1.53%) |
Oct 28, 2019 | 183.55 | 184.08 | 181.45 | 182.40 | 970,296 | -0.33(-0.18%) |
Oct 25, 2019 | 181.60 | 182.83 | 180.70 | 182.74 | 601,968 | +1.06(+0.58%) |
Oct 24, 2019 | 179.86 | 183.04 | 179.48 | 181.68 | 1,631,460 | +2.36(+1.32%) |
Oct 23, 2019 | 180.16 | 181.37 | 178.55 | 179.32 | 1,680,202 | -0.05(-0.03%) |
Oct 22, 2019 | 182.42 | 182.65 | 179.31 | 179.37 | 1,216,839 | -3.06(-1.68%) |
Oct 21, 2019 | 184.75 | 185.17 | 181.64 | 182.42 | 1,188,331 | -2.10(-1.14%) |
Oct 18, 2019 | 184.89 | 185.51 | 183.09 | 184.53 | 707,110 | -0.21(-0.11%) |
Oct 17, 2019 | 186.71 | 187.02 | 183.81 | 184.74 | 778,718 | -1.13(-0.61%) |
Oct 16, 2019 | 185.23 | 186.51 | 184.02 | 185.87 | 866,028 | +0.55(+0.30%) |
Oct 15, 2019 | 186.00 | 186.35 | 185.06 | 185.31 | 678,643 | +0.61(+0.33%) |
Oct 14, 2019 | 185.07 | 186.32 | 184.64 | 184.71 | 726,191 | -0.70(-0.37%) |
Oct 11, 2019 | 185.72 | 187.97 | 185.17 | 185.40 | 834,520 | +1.48(+0.80%) |
Oct 10, 2019 | 181.77 | 184.12 | 181.34 | 183.93 | 742,159 | +1.79(+0.98%) |
Oct 09, 2019 | 182.31 | 183.35 | 181.44 | 182.13 | 876,602 | +1.58(+0.88%) |
Oct 08, 2019 | 181.72 | 182.21 | 180.21 | 180.56 | 1,159,729 | -1.39(-0.76%) |
Oct 07, 2019 | 184.26 | 185.13 | 181.90 | 181.94 | 1,398,313 | -3.34(-1.80%) |
Oct 04, 2019 | 183.96 | 186.96 | 183.89 | 185.29 | 839,877 | +1.70(+0.93%) |
Oct 03, 2019 | 182.46 | 183.69 | 179.95 | 183.58 | 837,248 | +0.95(+0.52%) |
Oct 02, 2019 | 185.13 | 186.31 | 181.48 | 182.63 | 998,636 | -3.84(-2.06%) |
Oct 01, 2019 | 189.43 | 189.87 | 186.02 | 186.47 | 1,015,538 | -2.08(-1.10%) |
Sep 30, 2019 | 188.31 | 189.55 | 188.08 | 188.54 | 827,208 | +0.24(+0.13%) |
Sep 27, 2019 | 190.20 | 190.41 | 187.00 | 188.31 | 1,034,511 | -0.61(-0.32%) |
Sep 26, 2019 | 187.57 | 189.80 | 186.70 | 188.91 | 1,024,360 | +1.08(+0.57%) |
Sep 25, 2019 | 186.24 | 187.91 | 185.10 | 187.84 | 791,897 | +2.32(+1.25%) |
Sep 24, 2019 | 187.85 | 189.31 | 185.32 | 185.51 | 1,130,545 | -0.92(-0.50%) |
Sep 23, 2019 | 185.89 | 187.22 | 185.86 | 186.44 | 568,760 | -0.22(-0.12%) |
Sep 20, 2019 | 187.35 | 188.24 | 186.22 | 186.66 | 1,673,032 | -0.42(-0.22%) |
Sep 19, 2019 | 185.80 | 187.87 | 185.80 | 187.08 | 803,840 | +0.42(+0.22%) |
Sep 18, 2019 | 186.12 | 186.95 | 184.93 | 186.66 | 862,347 | +1.18(+0.64%) |
Sep 17, 2019 | 183.66 | 187.10 | 183.11 | 185.48 | 1,153,963 | +2.58(+1.41%) |
Sep 16, 2019 | 187.82 | 188.46 | 182.37 | 182.90 | 1,467,005 | -6.02(-3.19%) |
Sep 13, 2019 | 188.48 | 189.09 | 186.81 | 188.91 | 998,903 | +1.06(+0.57%) |
Sep 12, 2019 | 189.42 | 191.87 | 187.06 | 187.85 | 1,091,162 | +0.55(+0.29%) |
Sep 11, 2019 | 187.40 | 188.45 | 185.57 | 187.30 | 1,405,509 | -0.07(-0.04%) |
Sep 10, 2019 | 189.89 | 190.18 | 186.04 | 187.37 | 2,082,983 | -3.34(-1.75%) |
Sep 09, 2019 | 197.57 | 197.57 | 188.96 | 190.71 | 1,454,433 | -5.61(-2.86%) |
Sep 06, 2019 | 196.10 | 197.28 | 194.76 | 196.32 | 1,041,121 | +1.29(+0.66%) |
Sep 05, 2019 | 197.73 | 198.28 | 194.94 | 195.03 | 948,456 | -1.42(-0.73%) |
Sep 04, 2019 | 196.48 | 196.84 | 195.23 | 196.46 | 901,354 | +2.22(+1.14%) |
Sep 03, 2019 | 194.69 | 195.50 | 192.91 | 194.23 | 1,168,929 | -1.73(-0.88%) |
Aug 30, 2019 | 197.57 | 197.93 | 195.38 | 195.96 | 1,136,821 | -0.66(-0.33%) |
Aug 29, 2019 | 195.67 | 197.53 | 195.49 | 196.62 | 1,141,793 | +2.11(+1.08%) |
Aug 28, 2019 | 193.35 | 194.91 | 192.62 | 194.51 | 1,218,900 | +0.06(+0.03%) |
Aug 27, 2019 | 194.49 | 196.55 | 193.73 | 194.45 | 1,855,621 | +1.73(+0.90%) |
Aug 26, 2019 | 192.97 | 193.55 | 192.09 | 192.72 | 1,168,042 | +1.03(+0.54%) |
Aug 23, 2019 | 196.28 | 197.41 | 190.60 | 191.70 | 1,228,731 | -4.81(-2.45%) |
Aug 22, 2019 | 197.67 | 198.60 | 194.59 | 196.50 | 836,356 | -0.21(-0.11%) |
Aug 21, 2019 | 197.34 | 197.81 | 196.08 | 196.71 | 713,226 | +0.47(+0.24%) |
Aug 20, 2019 | 197.85 | 198.11 | 195.91 | 196.24 | 772,837 | -1.87(-0.94%) |
Aug 19, 2019 | 198.73 | 199.34 | 195.68 | 198.11 | 1,014,625 | +1.67(+0.85%) |
Aug 16, 2019 | 194.00 | 197.22 | 193.64 | 196.44 | 1,239,154 | +2.98(+1.54%) |
Aug 15, 2019 | 192.76 | 193.89 | 191.70 | 193.45 | 995,853 | +1.93(+1.01%) |
Aug 14, 2019 | 194.72 | 195.89 | 191.13 | 191.53 | 1,149,253 | -5.53(-2.81%) |
Aug 13, 2019 | 194.93 | 197.85 | 193.54 | 197.05 | 878,523 | +2.46(+1.26%) |
Aug 12, 2019 | 195.40 | 196.47 | 194.09 | 194.59 | 810,690 | -1.05(-0.53%) |
Aug 09, 2019 | 194.40 | 196.54 | 193.20 | 195.64 | 741,386 | +0.88(+0.45%) |
Aug 08, 2019 | 191.89 | 194.88 | 191.14 | 194.75 | 849,120 | +4.61(+2.42%) |
Aug 07, 2019 | 186.19 | 190.99 | 185.22 | 190.15 | 1,259,448 | +3.29(+1.76%) |
Aug 06, 2019 | 185.99 | 187.15 | 182.87 | 186.86 | 1,436,338 | +2.26(+1.22%) |
Aug 05, 2019 | 187.75 | 188.53 | 182.54 | 184.60 | 1,395,190 | -5.36(-2.82%) |
Aug 02, 2019 | 190.59 | 191.13 | 188.32 | 189.96 | 1,240,943 | -0.89(-0.47%) |
Aug 01, 2019 | 192.26 | 194.45 | 189.45 | 190.85 | 1,210,829 | -0.76(-0.40%) |
Jul 31, 2019 | 195.68 | 197.43 | 189.11 | 191.61 | 1,674,499 | -3.75(-1.92%) |
Jul 30, 2019 | 189.37 | 198.75 | 188.48 | 195.36 | 2,309,275 | +4.81(+2.52%) |
Jul 29, 2019 | 189.66 | 191.11 | 189.64 | 190.56 | 1,691,110 | +0.95(+0.50%) |
Jul 26, 2019 | 188.35 | 189.80 | 186.62 | 189.61 | 655,898 | +1.22(+0.65%) |
Jul 25, 2019 | 188.32 | 189.10 | 186.06 | 188.38 | 777,283 | +0.36(+0.19%) |
Jul 24, 2019 | 189.57 | 189.57 | 187.57 | 188.02 | 805,524 | -1.91(-1.01%) |
Jul 23, 2019 | 188.27 | 189.96 | 187.94 | 189.93 | 626,201 | +2.58(+1.38%) |
Jul 22, 2019 | 188.05 | 188.13 | 186.79 | 187.35 | 520,232 | -0.04(-0.02%) |
Jul 19, 2019 | 188.30 | 188.81 | 187.24 | 187.38 | 660,741 | -0.39(-0.21%) |
Jul 18, 2019 | 186.61 | 187.80 | 185.47 | 187.77 | 724,544 | +1.65(+0.89%) |
Jul 17, 2019 | 188.07 | 188.39 | 185.98 | 186.12 | 934,227 | -1.88(-1.00%) |
Jul 16, 2019 | 189.05 | 189.61 | 187.56 | 188.00 | 892,551 | -0.95(-0.50%) |
Jul 15, 2019 | 189.96 | 189.97 | 188.30 | 188.95 | 691,174 | -0.83(-0.44%) |
Jul 12, 2019 | 190.16 | 190.34 | 188.03 | 189.78 | 856,037 | +0.23(+0.12%) |
Jul 11, 2019 | 188.18 | 189.59 | 186.91 | 189.55 | 1,161,633 | +1.36(+0.72%) |
Jul 10, 2019 | 187.54 | 189.23 | 186.76 | 188.19 | 1,765,267 | +2.16(+1.16%) |
Jul 09, 2019 | 186.87 | 187.36 | 185.34 | 186.04 | 775,968 | -1.60(-0.86%) |
Jul 08, 2019 | 187.12 | 188.93 | 186.00 | 187.64 | 917,780 | +0.46(+0.24%) |
Jul 05, 2019 | 187.86 | 187.86 | 184.46 | 187.19 | 895,096 | -2.57(-1.36%) |
Jul 03, 2019 | 188.34 | 189.78 | 187.74 | 189.76 | 617,471 | +1.72(+0.91%) |
Jul 02, 2019 | 186.13 | 188.11 | 185.51 | 188.04 | 955,976 | +2.10(+1.13%) |
Jul 01, 2019 | 188.03 | 188.39 | 183.40 | 185.94 | 1,444,852 | -1.60(-0.85%) |
Jun 28, 2019 | 183.07 | 187.54 | 182.54 | 187.54 | 6,242,410 | +4.98(+2.73%) |
Jun 27, 2019 | 180.02 | 183.06 | 179.66 | 182.56 | 1,544,748 | +3.75(+2.10%) |
Jun 26, 2019 | 182.44 | 182.58 | 178.68 | 178.81 | 1,255,155 | -3.21(-1.76%) |
Jun 25, 2019 | 182.36 | 182.85 | 180.79 | 182.02 | 957,961 | -0.01(-0.01%) |
Jun 24, 2019 | 180.72 | 182.74 | 180.09 | 182.03 | 978,185 | +1.95(+1.08%) |
Jun 21, 2019 | 182.62 | 182.80 | 179.82 | 180.08 | 1,988,647 | -2.63(-1.44%) |
Jun 20, 2019 | 180.76 | 183.00 | 180.11 | 182.71 | 1,572,863 | +3.60(+2.01%) |
Jun 19, 2019 | 179.50 | 179.83 | 177.09 | 179.11 | 1,740,419 | -0.39(-0.22%) |
Jun 18, 2019 | 180.59 | 182.64 | 178.49 | 179.50 | 2,091,013 | -1.39(-0.77%) |
Jun 17, 2019 | 188.00 | 188.00 | 179.96 | 180.89 | 2,370,165 | -7.57(-4.02%) |
Jun 14, 2019 | 188.31 | 188.88 | 187.35 | 188.46 | 791,013 | +0.10(+0.06%) |
Jun 13, 2019 | 189.21 | 190.26 | 187.65 | 188.35 | 774,031 | -0.34(-0.18%) |
Jun 12, 2019 | 187.88 | 189.23 | 187.04 | 188.69 | 788,654 | +1.40(+0.75%) |
Jun 11, 2019 | 190.06 | 190.41 | 186.79 | 187.29 | 1,490,282 | -1.94(-1.03%) |
Jun 10, 2019 | 189.71 | 189.95 | 187.82 | 189.24 | 928,676 | +0.89(+0.47%) |
Jun 07, 2019 | 186.82 | 189.67 | 186.69 | 188.34 | 1,311,673 | +1.88(+1.01%) |
Jun 06, 2019 | 183.89 | 186.84 | 182.60 | 186.47 | 1,715,255 | +3.46(+1.89%) |
Jun 05, 2019 | 180.30 | 183.01 | 178.84 | 183.01 | 1,718,760 | +2.58(+1.43%) |
Jun 04, 2019 | 177.60 | 180.43 | 175.97 | 180.43 | 1,819,054 | +4.51(+2.56%) |
Jun 03, 2019 | 174.51 | 176.03 | 173.81 | 175.92 | 2,158,726 | +1.47(+0.84%) |
May 31, 2019 | 172.06 | 174.87 | 172.06 | 174.45 | 865,197 | +0.67(+0.39%) |
May 30, 2019 | 172.68 | 174.12 | 172.68 | 173.78 | 594,852 | +0.75(+0.43%) |
May 29, 2019 | 171.94 | 173.59 | 171.33 | 173.03 | 827,696 | +0.56(+0.32%) |
May 28, 2019 | 172.76 | 174.41 | 172.15 | 172.47 | 1,181,453 | -0.45(-0.26%) |
May 24, 2019 | 174.04 | 174.57 | 172.45 | 172.93 | 699,523 | +0.00(+0.00%) |
May 23, 2019 | 173.35 | 174.75 | 172.09 | 172.93 | 1,173,601 | -1.19(-0.69%) |
May 22, 2019 | 173.64 | 175.53 | 173.17 | 174.12 | 950,707 | +0.56(+0.32%) |
May 21, 2019 | 172.88 | 174.20 | 172.23 | 173.56 | 942,169 | +2.07(+1.20%) |
May 20, 2019 | 171.30 | 172.45 | 170.36 | 171.50 | 727,528 | -0.53(-0.31%) |
May 17, 2019 | 171.27 | 173.40 | 171.23 | 172.03 | 903,608 | -0.62(-0.36%) |
May 16, 2019 | 171.72 | 173.39 | 171.47 | 172.64 | 1,129,558 | +2.20(+1.29%) |
May 15, 2019 | 169.01 | 171.53 | 168.45 | 170.44 | 639,078 | +0.58(+0.34%) |
May 14, 2019 | 169.50 | 170.97 | 168.64 | 169.87 | 1,117,692 | +0.97(+0.57%) |
May 13, 2019 | 169.45 | 170.33 | 168.19 | 168.90 | 825,537 | -2.69(-1.57%) |
May 10, 2019 | 170.91 | 171.81 | 168.98 | 171.59 | 1,249,519 | +0.30(+0.18%) |
May 09, 2019 | 170.40 | 171.76 | 168.46 | 171.29 | 864,823 | -0.53(-0.31%) |
May 08, 2019 | 170.20 | 172.36 | 169.45 | 171.82 | 1,336,769 | +1.61(+0.95%) |
May 07, 2019 | 172.63 | 173.35 | 169.20 | 170.21 | 1,377,507 | -3.82(-2.19%) |
May 06, 2019 | 173.35 | 174.55 | 173.35 | 174.03 | 1,148,115 | -1.29(-0.74%) |
May 03, 2019 | 175.31 | 175.68 | 174.25 | 175.31 | 820,560 | +0.64(+0.37%) |
May 02, 2019 | 172.96 | 174.67 | 172.12 | 174.67 | 981,353 | +1.84(+1.06%) |
May 01, 2019 | 173.86 | 175.10 | 172.72 | 172.83 | 1,031,466 | -1.61(-0.92%) |
Apr 30, 2019 | 171.31 | 175.50 | 169.75 | 174.44 | 2,049,311 | -0.31(-0.18%) |
Apr 29, 2019 | 175.49 | 175.70 | 174.11 | 174.75 | 1,011,209 | -0.46(-0.26%) |
Apr 26, 2019 | 174.42 | 175.22 | 173.30 | 175.21 | 837,339 | +1.42(+0.82%) |
Apr 25, 2019 | 174.27 | 174.52 | 172.69 | 173.79 | 660,240 | -1.09(-0.62%) |
Apr 24, 2019 | 174.74 | 175.27 | 174.11 | 174.88 | 930,521 | +0.14(+0.08%) |
Apr 23, 2019 | 173.42 | 176.58 | 172.64 | 174.74 | 1,080,440 | +1.44(+0.83%) |
Apr 22, 2019 | 173.34 | 174.22 | 172.83 | 173.30 | 610,873 | -0.31(-0.18%) |
Apr 18, 2019 | 172.48 | 173.92 | 170.63 | 173.61 | 1,083,528 | +0.23(+0.13%) |
Apr 17, 2019 | 176.19 | 176.52 | 173.28 | 173.38 | 818,115 | -2.27(-1.29%) |
Apr 16, 2019 | 174.63 | 176.03 | 174.21 | 175.66 | 1,235,282 | +1.51(+0.86%) |
Apr 15, 2019 | 175.22 | 175.34 | 173.48 | 174.15 | 1,187,975 | -1.25(-0.71%) |
Apr 12, 2019 | 174.16 | 175.60 | 173.25 | 175.40 | 811,696 | +2.00(+1.15%) |
Apr 11, 2019 | 172.80 | 173.58 | 172.31 | 173.40 | 644,686 | +0.38(+0.22%) |
Apr 10, 2019 | 172.10 | 173.04 | 170.51 | 173.02 | 726,736 | +1.02(+0.60%) |
Apr 09, 2019 | 171.17 | 172.03 | 170.33 | 172.00 | 908,165 | +0.25(+0.14%) |
Apr 08, 2019 | 171.81 | 172.26 | 170.74 | 171.75 | 723,039 | -0.44(-0.26%) |
Apr 05, 2019 | 173.00 | 173.81 | 171.41 | 172.20 | 939,065 | -0.81(-0.47%) |
Apr 04, 2019 | 171.65 | 173.03 | 170.78 | 173.00 | 1,453,135 | +1.05(+0.61%) |
Apr 03, 2019 | 169.39 | 172.99 | 168.95 | 171.95 | 2,120,384 | +3.14(+1.86%) |
Apr 02, 2019 | 169.39 | 169.39 | 167.96 | 168.81 | 670,023 | -0.50(-0.30%) |
Apr 01, 2019 | 168.19 | 169.39 | 167.89 | 169.32 | 1,065,723 | +2.02(+1.21%) |
Mar 29, 2019 | 167.33 | 167.51 | 166.11 | 167.30 | 1,088,277 | +0.56(+0.34%) |
Mar 28, 2019 | 166.67 | 167.60 | 166.24 | 166.74 | 836,977 | +0.67(+0.41%) |
Mar 27, 2019 | 166.38 | 167.44 | 164.97 | 166.06 | 848,862 | -0.10(-0.06%) |
Mar 26, 2019 | 165.78 | 166.91 | 164.68 | 166.17 | 1,012,249 | +1.19(+0.72%) |
Mar 25, 2019 | 164.27 | 165.44 | 163.50 | 164.97 | 856,025 | +0.67(+0.41%) |
Mar 22, 2019 | 165.53 | 166.27 | 163.82 | 164.30 | 876,911 | -2.31(-1.39%) |
Mar 21, 2019 | 165.42 | 166.76 | 165.17 | 166.62 | 912,406 | +1.28(+0.77%) |
Mar 20, 2019 | 165.98 | 166.47 | 164.65 | 165.34 | 780,298 | -0.55(-0.33%) |
Mar 19, 2019 | 165.88 | 166.74 | 165.44 | 165.88 | 1,139,204 | -0.09(-0.06%) |
Mar 18, 2019 | 172.64 | 172.65 | 164.61 | 165.98 | 1,342,469 | +1.08(+0.65%) |
Mar 15, 2019 | 163.75 | 165.38 | 163.75 | 164.90 | 1,634,668 | +0.82(+0.50%) |
Mar 14, 2019 | 163.34 | 164.46 | 163.34 | 164.08 | 1,120,671 | +0.45(+0.28%) |
Mar 13, 2019 | 162.17 | 164.10 | 161.84 | 163.62 | 1,027,891 | +2.01(+1.25%) |
Mar 12, 2019 | 161.29 | 162.06 | 160.54 | 161.61 | 997,071 | +0.74(+0.46%) |
Mar 11, 2019 | 160.94 | 161.58 | 159.81 | 160.87 | 1,597,535 | +0.60(+0.38%) |
Mar 08, 2019 | 159.65 | 160.42 | 158.83 | 160.27 | 827,385 | -0.03(-0.02%) |
Mar 07, 2019 | 160.68 | 161.43 | 159.59 | 160.30 | 911,847 | -0.69(-0.43%) |
Mar 06, 2019 | 161.50 | 162.55 | 160.68 | 160.99 | 1,132,474 | -0.18(-0.11%) |
Mar 05, 2019 | 160.17 | 161.72 | 160.17 | 161.17 | 832,670 | +0.89(+0.55%) |
Mar 04, 2019 | 161.67 | 162.29 | 158.79 | 160.28 | 1,416,127 | -0.55(-0.34%) |
Mar 01, 2019 | 160.44 | 161.30 | 159.66 | 160.83 | 1,817,073 | +1.18(+0.74%) |
Feb 28, 2019 | 159.31 | 159.99 | 158.85 | 159.65 | 1,585,159 | +0.40(+0.25%) |
Feb 27, 2019 | 158.68 | 159.65 | 158.04 | 159.25 | 768,069 | +0.26(+0.16%) |
Feb 26, 2019 | 158.78 | 160.14 | 158.59 | 158.99 | 871,170 | +0.00(+0.00%) |
Feb 25, 2019 | 158.51 | 159.25 | 157.58 | 158.99 | 962,194 | +1.14(+0.72%) |
Feb 22, 2019 | 158.23 | 158.23 | 156.84 | 157.85 | 908,219 | -0.08(-0.05%) |
Feb 21, 2019 | 156.16 | 158.05 | 156.16 | 157.92 | 1,146,682 | +1.70(+1.09%) |
Feb 20, 2019 | 156.57 | 157.52 | 155.53 | 156.22 | 1,877,515 | -1.91(-1.21%) |
Feb 19, 2019 | 155.95 | 159.09 | 154.53 | 158.13 | 2,126,476 | +3.62(+2.34%) |
Feb 15, 2019 | 154.39 | 155.18 | 153.31 | 154.51 | 1,279,484 | +1.77(+1.16%) |
Feb 14, 2019 | 152.76 | 153.56 | 152.01 | 152.75 | 852,384 | -0.98(-0.64%) |
Feb 13, 2019 | 153.99 | 154.80 | 153.39 | 153.73 | 1,021,745 | +0.25(+0.17%) |
Feb 12, 2019 | 152.15 | 153.70 | 151.33 | 153.47 | 968,350 | +2.16(+1.42%) |
Feb 11, 2019 | 150.65 | 151.69 | 150.30 | 151.32 | 862,772 | +0.88(+0.58%) |
Feb 08, 2019 | 149.40 | 150.46 | 148.57 | 150.44 | 790,565 | +0.53(+0.35%) |
Feb 07, 2019 | 149.61 | 150.34 | 148.58 | 149.91 | 739,201 | -0.53(-0.35%) |
Feb 06, 2019 | 149.54 | 150.84 | 149.50 | 150.44 | 1,208,081 | +0.48(+0.32%) |
Feb 05, 2019 | 152.27 | 153.47 | 149.65 | 149.96 | 2,012,007 | -0.49(-0.33%) |
Feb 04, 2019 | 150.23 | 150.77 | 148.49 | 150.45 | 898,426 | +0.21(+0.14%) |
Feb 01, 2019 | 149.80 | 150.76 | 149.32 | 150.24 | 1,292,921 | +0.75(+0.50%) |
Jan 31, 2019 | 147.69 | 150.16 | 147.06 | 149.49 | 2,300,755 | +1.22(+0.82%) |
Jan 30, 2019 | 147.06 | 148.66 | 146.56 | 148.28 | 772,011 | +1.77(+1.21%) |
Jan 29, 2019 | 146.56 | 147.38 | 146.16 | 146.51 | 939,131 | +0.03(+0.02%) |
Jan 28, 2019 | 144.75 | 146.49 | 144.72 | 146.48 | 749,693 | +1.03(+0.71%) |
Jan 25, 2019 | 144.52 | 146.57 | 144.52 | 145.45 | 763,903 | +1.86(+1.30%) |
Jan 24, 2019 | 144.16 | 144.74 | 142.89 | 143.59 | 839,583 | -0.99(-0.69%) |
Jan 23, 2019 | 144.93 | 145.30 | 142.94 | 144.58 | 726,081 | +0.05(+0.03%) |
Jan 22, 2019 | 145.68 | 146.10 | 143.38 | 144.53 | 1,011,485 | -1.49(-1.02%) |
Jan 18, 2019 | 145.23 | 146.68 | 144.35 | 146.03 | 1,271,761 | +1.87(+1.30%) |
Jan 17, 2019 | 142.32 | 144.42 | 142.00 | 144.15 | 1,126,094 | +2.14(+1.50%) |
Jan 16, 2019 | 142.23 | 142.84 | 141.42 | 142.02 | 662,633 | +0.22(+0.15%) |
Jan 15, 2019 | 139.88 | 141.86 | 139.88 | 141.80 | 622,678 | +1.20(+0.85%) |
Jan 14, 2019 | 140.65 | 142.17 | 140.18 | 140.60 | 1,313,400 | -0.77(-0.54%) |
Jan 11, 2019 | 140.56 | 141.45 | 140.23 | 141.37 | 744,646 | -0.06(-0.04%) |
Jan 10, 2019 | 139.49 | 141.53 | 139.49 | 141.42 | 1,012,704 | +0.87(+0.62%) |
Jan 09, 2019 | 141.33 | 141.97 | 139.79 | 140.55 | 949,604 | -0.17(-0.12%) |
Jan 08, 2019 | 139.97 | 140.89 | 139.09 | 140.72 | 1,155,781 | +1.69(+1.22%) |
Jan 07, 2019 | 138.54 | 140.75 | 138.18 | 139.03 | 921,940 | +0.41(+0.29%) |
Jan 04, 2019 | 135.85 | 139.66 | 134.77 | 138.62 | 1,310,379 | +4.85(+3.62%) |
Jan 03, 2019 | 136.72 | 137.38 | 133.55 | 133.78 | 1,310,536 | -3.19(-2.33%) |
Jan 02, 2019 | 137.52 | 138.28 | 135.66 | 136.97 | 1,512,882 | -2.30(-1.65%) |
Dec 31, 2018 | 136.92 | 139.49 | 136.56 | 139.27 | 1,269,010 | +2.82(+2.06%) |
Dec 28, 2018 | 137.43 | 138.26 | 135.89 | 136.45 | 890,550 | -0.50(-0.37%) |
Dec 27, 2018 | 133.51 | 136.95 | 132.37 | 136.95 | 1,099,449 | +1.96(+1.45%) |
Dec 26, 2018 | 130.63 | 135.00 | 128.32 | 135.00 | 1,578,765 | +4.66(+3.57%) |
Dec 24, 2018 | 135.51 | 135.51 | 130.33 | 130.34 | 899,860 | -5.73(-4.21%) |
Dec 21, 2018 | 137.44 | 140.83 | 135.54 | 136.06 | 2,880,295 | -1.65(-1.20%) |
Dec 20, 2018 | 139.25 | 139.84 | 135.67 | 137.72 | 1,461,876 | -1.62(-1.16%) |
Dec 19, 2018 | 141.28 | 143.19 | 138.42 | 139.33 | 1,211,119 | -1.48(-1.05%) |
Dec 18, 2018 | 142.15 | 142.94 | 139.76 | 140.82 | 1,268,430 | -0.61(-0.43%) |
Dec 17, 2018 | 144.94 | 145.36 | 140.49 | 141.43 | 1,381,997 | -4.13(-2.84%) |
Dec 14, 2018 | 145.13 | 145.97 | 144.46 | 145.56 | 1,117,122 | -0.54(-0.37%) |
Dec 13, 2018 | 146.27 | 147.54 | 144.93 | 146.10 | 1,079,488 | +0.13(+0.09%) |
Dec 12, 2018 | 148.28 | 148.73 | 145.84 | 145.97 | 1,262,401 | -0.35(-0.24%) |
Dec 11, 2018 | 147.41 | 148.11 | 146.06 | 146.32 | 956,130 | +0.63(+0.43%) |
Dec 10, 2018 | 144.82 | 146.18 | 143.09 | 145.68 | 924,404 | +0.50(+0.34%) |
Dec 07, 2018 | 148.39 | 148.83 | 144.18 | 145.19 | 931,201 | -3.28(-2.21%) |
Dec 06, 2018 | 146.60 | 148.55 | 144.31 | 148.46 | 1,494,304 | +0.76(+0.52%) |
Dec 04, 2018 | 149.88 | 151.24 | 147.50 | 147.70 | 1,341,141 | -2.62(-1.74%) |
Dec 03, 2018 | 153.01 | 153.51 | 148.31 | 150.32 | 1,489,415 | -0.91(-0.60%) |
Nov 30, 2018 | 149.18 | 151.64 | 149.18 | 151.24 | 2,664,137 | +1.98(+1.33%) |
Nov 29, 2018 | 147.43 | 150.13 | 147.43 | 149.26 | 1,039,315 | +2.02(+1.37%) |
Nov 28, 2018 | 145.45 | 147.35 | 145.10 | 147.24 | 1,369,900 | +2.17(+1.49%) |
Nov 27, 2018 | 145.10 | 146.28 | 144.53 | 145.07 | 1,230,241 | -0.75(-0.52%) |
Nov 26, 2018 | 145.68 | 146.78 | 144.09 | 145.83 | 1,313,937 | +1.42(+0.99%) |
Nov 23, 2018 | 145.15 | 146.30 | 144.31 | 144.40 | 747,507 | -1.68(-1.15%) |
Nov 21, 2018 | 146.08 | 146.08 | 146.08 | 0 | -0.98(-0.67%) | |
Nov 20, 2018 | 149.86 | 150.39 | 146.08 | 147.06 | 1,901,210 | -4.00(-2.65%) |
Nov 19, 2018 | 150.12 | 151.40 | 148.46 | 151.06 | 1,291,624 | +0.89(+0.59%) |
Nov 16, 2018 | 148.12 | 150.46 | 147.47 | 150.17 | 1,046,977 | +0.99(+0.66%) |
Nov 15, 2018 | 147.28 | 149.54 | 146.60 | 149.18 | 897,107 | +1.31(+0.89%) |
Nov 14, 2018 | 149.13 | 149.93 | 146.92 | 147.87 | 866,116 | -0.56(-0.38%) |
Nov 13, 2018 | 148.86 | 149.89 | 147.51 | 148.44 | 768,158 | -0.45(-0.30%) |
Nov 12, 2018 | 150.30 | 151.22 | 148.46 | 148.89 | 1,124,485 | -1.25(-0.84%) |
Nov 09, 2018 | 149.80 | 150.55 | 148.54 | 150.14 | 781,253 | -0.14(-0.09%) |
Nov 08, 2018 | 150.78 | 151.35 | 149.59 | 150.28 | 1,037,825 | -0.85(-0.56%) |
Nov 07, 2018 | 148.87 | 151.29 | 148.39 | 151.13 | 1,336,305 | +3.31(+2.24%) |
Nov 06, 2018 | 147.15 | 148.12 | 145.66 | 147.82 | 1,214,931 | +0.85(+0.58%) |
Nov 05, 2018 | 146.01 | 147.54 | 145.70 | 146.97 | 880,567 | +1.30(+0.89%) |
Nov 02, 2018 | 145.17 | 146.97 | 143.45 | 145.68 | 1,346,978 | +1.75(+1.22%) |