Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 184.68 | 186.93 | 183.50 | 183.80 | 1,460,535 | -0.33(-0.18%) |
Oct 30, 2019 | 186.86 | 186.86 | 179.99 | 184.13 | 2,548,285 | -9.44(-4.87%) |
Oct 29, 2019 | 191.89 | 194.11 | 191.89 | 193.56 | 1,074,572 | +1.73(+0.90%) |
Oct 28, 2019 | 193.53 | 193.53 | 191.83 | 191.83 | 1,014,845 | -1.16(-0.60%) |
Oct 25, 2019 | 197.99 | 198.18 | 192.92 | 192.99 | 1,510,789 | -6.08(-3.05%) |
Oct 24, 2019 | 198.43 | 199.57 | 197.59 | 199.07 | 635,912 | +0.78(+0.39%) |
Oct 23, 2019 | 198.77 | 199.54 | 196.49 | 198.28 | 997,280 | -0.10(-0.05%) |
Oct 22, 2019 | 201.35 | 202.55 | 198.30 | 198.38 | 938,663 | -2.68(-1.33%) |
Oct 21, 2019 | 199.57 | 201.12 | 198.76 | 201.06 | 1,130,305 | +1.85(+0.93%) |
Oct 18, 2019 | 198.37 | 199.70 | 196.83 | 199.22 | 1,951,294 | +0.71(+0.36%) |
Oct 17, 2019 | 200.01 | 200.98 | 198.46 | 198.50 | 801,671 | -1.12(-0.56%) |
Oct 16, 2019 | 200.40 | 200.44 | 198.46 | 199.63 | 1,718,992 | -0.69(-0.35%) |
Oct 15, 2019 | 202.69 | 203.49 | 199.59 | 200.32 | 1,408,023 | -2.01(-0.99%) |
Oct 14, 2019 | 203.28 | 203.28 | 202.13 | 202.33 | 661,250 | -0.52(-0.26%) |
Oct 11, 2019 | 203.70 | 204.47 | 202.66 | 202.85 | 583,581 | -0.61(-0.30%) |
Oct 10, 2019 | 203.75 | 204.72 | 202.57 | 203.46 | 682,767 | -0.52(-0.25%) |
Oct 09, 2019 | 203.56 | 205.38 | 203.42 | 203.98 | 613,067 | +0.42(+0.21%) |
Oct 08, 2019 | 203.69 | 204.77 | 201.97 | 203.56 | 1,292,231 | +0.17(+0.08%) |
Oct 07, 2019 | 202.75 | 204.26 | 202.04 | 203.40 | 857,203 | -0.17(-0.08%) |
Oct 04, 2019 | 202.97 | 204.93 | 201.90 | 203.56 | 972,312 | +0.79(+0.39%) |
Oct 03, 2019 | 199.82 | 203.27 | 199.82 | 202.77 | 1,024,331 | +2.95(+1.48%) |
Oct 02, 2019 | 198.97 | 200.69 | 198.60 | 199.82 | 1,637,506 | +1.70(+0.86%) |
Oct 01, 2019 | 200.40 | 201.01 | 195.63 | 198.12 | 1,466,019 | -4.16(-2.06%) |
Sep 30, 2019 | 202.07 | 203.94 | 201.98 | 202.28 | 1,085,127 | +0.21(+0.11%) |
Sep 27, 2019 | 203.45 | 203.92 | 201.60 | 202.07 | 1,027,724 | -1.20(-0.59%) |
Sep 26, 2019 | 203.53 | 204.19 | 201.91 | 203.27 | 1,181,352 | +0.39(+0.19%) |
Sep 25, 2019 | 204.70 | 205.05 | 202.79 | 202.88 | 751,530 | -1.48(-0.72%) |
Sep 24, 2019 | 202.89 | 204.84 | 202.34 | 204.36 | 1,657,662 | +1.93(+0.95%) |
Sep 23, 2019 | 204.51 | 204.91 | 202.25 | 202.43 | 1,119,206 | -1.94(-0.95%) |
Sep 20, 2019 | 206.58 | 207.78 | 204.31 | 204.37 | 1,522,307 | -2.14(-1.03%) |
Sep 19, 2019 | 207.36 | 208.48 | 205.98 | 206.50 | 866,664 | -0.07(-0.03%) |
Sep 18, 2019 | 207.46 | 207.74 | 204.42 | 206.57 | 1,284,693 | -0.30(-0.14%) |
Sep 17, 2019 | 204.53 | 207.03 | 203.54 | 206.87 | 1,324,423 | +2.87(+1.41%) |
Sep 16, 2019 | 202.43 | 204.12 | 201.07 | 204.00 | 1,179,326 | +3.22(+1.60%) |
Sep 13, 2019 | 204.88 | 205.30 | 200.75 | 200.78 | 1,486,175 | -5.05(-2.46%) |
Sep 12, 2019 | 207.66 | 209.39 | 205.10 | 205.84 | 1,154,661 | -0.09(-0.04%) |
Sep 11, 2019 | 204.72 | 205.95 | 202.68 | 205.93 | 1,179,488 | +1.39(+0.68%) |
Sep 10, 2019 | 208.22 | 208.41 | 202.98 | 204.53 | 1,972,367 | -3.94(-1.89%) |
Sep 09, 2019 | 210.78 | 211.03 | 207.99 | 208.47 | 1,930,202 | -2.20(-1.04%) |
Sep 06, 2019 | 211.50 | 212.18 | 209.71 | 210.67 | 1,016,333 | -0.62(-0.29%) |
Sep 05, 2019 | 215.41 | 215.41 | 210.94 | 211.29 | 1,210,251 | -4.75(-2.20%) |
Sep 04, 2019 | 214.47 | 216.14 | 213.29 | 216.04 | 1,410,011 | +1.57(+0.73%) |
Sep 03, 2019 | 216.09 | 218.25 | 214.29 | 214.47 | 1,493,461 | -2.12(-0.98%) |
Aug 30, 2019 | 214.99 | 217.05 | 214.66 | 216.59 | 954,852 | +2.05(+0.95%) |
Aug 29, 2019 | 214.37 | 215.22 | 213.31 | 214.55 | 738,726 | +0.25(+0.11%) |
Aug 28, 2019 | 214.59 | 216.12 | 213.66 | 214.30 | 752,139 | -0.24(-0.11%) |
Aug 27, 2019 | 214.34 | 216.50 | 213.94 | 214.54 | 889,620 | +0.77(+0.36%) |
Aug 26, 2019 | 212.00 | 213.99 | 211.92 | 213.77 | 458,780 | +1.46(+0.69%) |
Aug 23, 2019 | 214.47 | 216.45 | 211.34 | 212.31 | 939,451 | -1.96(-0.91%) |
Aug 22, 2019 | 213.72 | 214.76 | 213.17 | 214.26 | 638,503 | +0.68(+0.32%) |
Aug 21, 2019 | 213.75 | 215.04 | 212.04 | 213.58 | 563,624 | +0.43(+0.20%) |
Aug 20, 2019 | 214.69 | 215.15 | 212.89 | 213.16 | 746,993 | -0.43(-0.20%) |
Aug 19, 2019 | 212.10 | 214.12 | 210.74 | 213.58 | 990,259 | +1.87(+0.88%) |
Aug 16, 2019 | 212.72 | 213.58 | 211.61 | 211.72 | 854,869 | -0.96(-0.45%) |
Aug 15, 2019 | 209.34 | 212.96 | 208.80 | 212.68 | 849,799 | +3.53(+1.69%) |
Aug 14, 2019 | 211.87 | 212.85 | 208.82 | 209.15 | 1,219,144 | -2.16(-1.02%) |
Aug 13, 2019 | 210.99 | 212.03 | 208.81 | 211.31 | 1,025,225 | -0.34(-0.16%) |
Aug 12, 2019 | 209.93 | 212.13 | 209.44 | 211.64 | 752,468 | +1.34(+0.64%) |
Aug 09, 2019 | 210.02 | 211.66 | 208.58 | 210.30 | 1,088,326 | +0.86(+0.41%) |
Aug 08, 2019 | 207.26 | 209.77 | 206.18 | 209.44 | 873,160 | +1.46(+0.70%) |
Aug 07, 2019 | 204.64 | 209.48 | 203.59 | 207.99 | 1,535,662 | +3.39(+1.66%) |
Aug 06, 2019 | 200.46 | 206.15 | 199.44 | 204.60 | 984,942 | +3.54(+1.76%) |
Aug 05, 2019 | 204.18 | 205.16 | 198.68 | 201.06 | 905,198 | -3.10(-1.52%) |
Aug 02, 2019 | 202.39 | 205.66 | 201.58 | 204.16 | 899,849 | +2.59(+1.29%) |
Aug 01, 2019 | 198.55 | 202.75 | 197.99 | 201.56 | 1,083,324 | +2.95(+1.49%) |
Jul 31, 2019 | 199.62 | 202.32 | 198.06 | 198.61 | 1,425,976 | -0.28(-0.14%) |
Jul 30, 2019 | 198.59 | 200.44 | 197.03 | 198.89 | 1,164,786 | +0.29(+0.14%) |
Jul 29, 2019 | 196.71 | 199.26 | 196.34 | 198.60 | 1,390,948 | +2.72(+1.39%) |
Jul 26, 2019 | 198.36 | 198.80 | 194.95 | 195.89 | 1,163,497 | -2.19(-1.10%) |
Jul 25, 2019 | 197.17 | 198.46 | 195.67 | 198.07 | 882,962 | -0.09(-0.05%) |
Jul 24, 2019 | 200.27 | 200.27 | 197.68 | 198.16 | 850,620 | -1.69(-0.85%) |
Jul 23, 2019 | 198.76 | 200.23 | 197.98 | 199.85 | 928,696 | +1.37(+0.69%) |
Jul 22, 2019 | 200.28 | 200.28 | 198.28 | 198.49 | 856,888 | -1.20(-0.60%) |
Jul 19, 2019 | 203.72 | 204.05 | 199.62 | 199.69 | 1,127,928 | -2.84(-1.40%) |
Jul 18, 2019 | 202.82 | 203.76 | 201.49 | 202.53 | 938,646 | -0.96(-0.47%) |
Jul 17, 2019 | 204.73 | 204.73 | 202.08 | 203.49 | 630,920 | -0.21(-0.10%) |
Jul 16, 2019 | 204.29 | 205.08 | 203.21 | 203.70 | 737,511 | -0.53(-0.26%) |
Jul 15, 2019 | 204.27 | 205.58 | 203.11 | 204.23 | 695,279 | +0.78(+0.38%) |
Jul 12, 2019 | 203.90 | 204.02 | 202.40 | 203.45 | 515,561 | +0.04(+0.02%) |
Jul 11, 2019 | 203.68 | 204.85 | 202.02 | 203.41 | 1,153,979 | -0.77(-0.38%) |
Jul 10, 2019 | 203.09 | 204.44 | 201.80 | 204.18 | 863,873 | +1.68(+0.83%) |
Jul 09, 2019 | 202.21 | 203.20 | 201.54 | 202.50 | 790,677 | +0.71(+0.35%) |
Jul 08, 2019 | 200.91 | 202.97 | 200.32 | 201.78 | 1,124,213 | +1.16(+0.58%) |
Jul 05, 2019 | 200.44 | 202.22 | 198.28 | 200.62 | 1,019,144 | -1.94(-0.96%) |
Jul 03, 2019 | 199.31 | 202.83 | 198.84 | 202.56 | 1,150,663 | +4.16(+2.09%) |
Jul 02, 2019 | 195.13 | 199.75 | 195.13 | 198.41 | 1,865,092 | +4.96(+2.56%) |
Jul 01, 2019 | 195.84 | 195.84 | 191.26 | 193.45 | 841,686 | -1.41(-0.72%) |
Jun 28, 2019 | 193.79 | 195.96 | 193.79 | 194.86 | 1,622,344 | +0.92(+0.48%) |
Jun 27, 2019 | 192.23 | 193.97 | 192.23 | 193.93 | 678,512 | +2.39(+1.25%) |
Jun 26, 2019 | 194.76 | 194.91 | 190.12 | 191.54 | 944,725 | -3.52(-1.80%) |
Jun 25, 2019 | 197.04 | 197.51 | 194.80 | 195.06 | 770,042 | -1.18(-0.60%) |
Jun 24, 2019 | 197.17 | 197.82 | 195.76 | 196.24 | 814,500 | -0.52(-0.27%) |
Jun 21, 2019 | 197.82 | 197.82 | 195.42 | 196.76 | 1,512,094 | -1.62(-0.82%) |
Jun 20, 2019 | 199.09 | 200.30 | 198.16 | 198.38 | 771,797 | +0.13(+0.07%) |
Jun 19, 2019 | 197.38 | 199.08 | 194.69 | 198.25 | 831,930 | +0.68(+0.34%) |
Jun 18, 2019 | 200.39 | 201.34 | 196.37 | 197.57 | 898,648 | -2.22(-1.11%) |
Jun 17, 2019 | 199.55 | 200.75 | 198.67 | 199.79 | 799,370 | +0.73(+0.37%) |
Jun 14, 2019 | 198.11 | 199.52 | 197.25 | 199.06 | 672,137 | +0.86(+0.43%) |
Jun 13, 2019 | 197.76 | 198.37 | 196.74 | 198.20 | 522,730 | +0.27(+0.14%) |
Jun 12, 2019 | 198.00 | 199.84 | 197.34 | 197.93 | 596,265 | +0.88(+0.45%) |
Jun 11, 2019 | 198.50 | 198.74 | 195.46 | 197.05 | 854,527 | -0.71(-0.36%) |
Jun 10, 2019 | 199.12 | 199.12 | 196.41 | 197.76 | 907,704 | -1.21(-0.61%) |
Jun 07, 2019 | 199.50 | 200.93 | 198.75 | 198.97 | 790,586 | +0.40(+0.20%) |
Jun 06, 2019 | 198.43 | 199.15 | 196.91 | 198.57 | 936,349 | -0.14(-0.07%) |
Jun 05, 2019 | 193.78 | 198.74 | 192.89 | 198.71 | 1,598,402 | +5.83(+3.02%) |
Jun 04, 2019 | 193.97 | 194.60 | 191.36 | 192.88 | 1,459,988 | -1.82(-0.93%) |
Jun 03, 2019 | 193.26 | 195.15 | 192.71 | 194.69 | 1,322,867 | +1.67(+0.87%) |
May 31, 2019 | 189.31 | 193.56 | 189.31 | 193.02 | 1,265,431 | +3.75(+1.98%) |
May 30, 2019 | 187.98 | 189.74 | 187.98 | 189.27 | 648,693 | +1.42(+0.76%) |
May 29, 2019 | 189.74 | 190.19 | 186.96 | 187.85 | 781,610 | -1.43(-0.75%) |
May 28, 2019 | 192.71 | 193.09 | 189.28 | 189.28 | 963,070 | -2.40(-1.25%) |
May 24, 2019 | 190.92 | 192.28 | 190.92 | 191.68 | 660,074 | +1.46(+0.77%) |
May 23, 2019 | 188.07 | 191.12 | 187.93 | 190.22 | 892,454 | +2.17(+1.15%) |
May 22, 2019 | 187.75 | 188.88 | 186.97 | 188.06 | 531,844 | +0.67(+0.36%) |
May 21, 2019 | 186.56 | 188.15 | 186.45 | 187.38 | 575,401 | +0.32(+0.17%) |
May 20, 2019 | 187.03 | 188.18 | 186.47 | 187.06 | 909,579 | +0.34(+0.18%) |
May 17, 2019 | 185.47 | 186.94 | 184.78 | 186.72 | 827,681 | +0.81(+0.44%) |
May 16, 2019 | 185.26 | 186.03 | 184.67 | 185.91 | 789,462 | +0.54(+0.29%) |
May 15, 2019 | 184.66 | 186.39 | 184.19 | 185.37 | 733,523 | +0.61(+0.33%) |
May 14, 2019 | 185.10 | 186.24 | 184.01 | 184.76 | 767,215 | -0.81(-0.44%) |
May 13, 2019 | 182.47 | 185.85 | 182.38 | 185.57 | 940,943 | +2.59(+1.41%) |
May 10, 2019 | 181.34 | 183.34 | 181.22 | 182.98 | 901,625 | +2.13(+1.18%) |
May 09, 2019 | 180.78 | 181.80 | 179.77 | 180.86 | 1,206,003 | +0.47(+0.26%) |
May 08, 2019 | 183.24 | 183.97 | 180.10 | 180.39 | 1,198,707 | -0.26(-0.14%) |
May 07, 2019 | 184.10 | 184.26 | 179.48 | 180.65 | 852,053 | -3.40(-1.85%) |
May 06, 2019 | 182.57 | 185.10 | 181.67 | 184.05 | 877,751 | +0.06(+0.03%) |
May 03, 2019 | 184.60 | 185.34 | 182.98 | 183.99 | 569,493 | -0.09(-0.05%) |
May 02, 2019 | 180.60 | 185.56 | 180.32 | 184.08 | 1,383,623 | +3.94(+2.18%) |
May 01, 2019 | 179.28 | 182.28 | 178.85 | 180.14 | 1,059,146 | +0.67(+0.37%) |
Apr 30, 2019 | 176.41 | 180.00 | 174.68 | 179.47 | 1,255,014 | +3.24(+1.84%) |
Apr 29, 2019 | 177.44 | 178.46 | 175.87 | 176.23 | 835,338 | -1.43(-0.80%) |
Apr 26, 2019 | 176.54 | 178.16 | 175.39 | 177.66 | 862,065 | +1.75(+1.00%) |
Apr 25, 2019 | 176.35 | 176.57 | 175.15 | 175.91 | 1,011,899 | -1.16(-0.66%) |
Apr 24, 2019 | 175.88 | 177.39 | 175.01 | 177.07 | 788,966 | +1.80(+1.03%) |
Apr 23, 2019 | 174.46 | 175.52 | 173.62 | 175.27 | 1,265,368 | +1.34(+0.77%) |
Apr 22, 2019 | 176.00 | 176.15 | 172.55 | 173.93 | 1,134,103 | -2.51(-1.43%) |
Apr 18, 2019 | 176.09 | 177.25 | 175.27 | 176.44 | 1,067,630 | +0.62(+0.35%) |
Apr 17, 2019 | 176.82 | 176.96 | 175.06 | 175.83 | 715,388 | -0.61(-0.35%) |
Apr 16, 2019 | 179.03 | 179.51 | 175.42 | 176.44 | 844,990 | -2.52(-1.41%) |
Apr 15, 2019 | 180.14 | 180.53 | 177.98 | 178.96 | 632,950 | -0.98(-0.55%) |
Apr 12, 2019 | 177.79 | 179.97 | 176.78 | 179.94 | 681,888 | +1.72(+0.97%) |
Apr 11, 2019 | 178.16 | 179.37 | 177.38 | 178.22 | 555,420 | +0.11(+0.06%) |
Apr 10, 2019 | 178.82 | 178.82 | 177.27 | 178.11 | 693,875 | +0.08(+0.05%) |
Apr 09, 2019 | 178.59 | 179.17 | 177.71 | 178.03 | 975,094 | +1.14(+0.64%) |
Apr 08, 2019 | 177.23 | 177.25 | 175.80 | 176.89 | 745,449 | -0.46(-0.26%) |
Apr 05, 2019 | 176.54 | 177.48 | 176.24 | 177.35 | 836,924 | +0.69(+0.39%) |
Apr 04, 2019 | 178.10 | 178.10 | 176.04 | 176.66 | 904,947 | -0.97(-0.54%) |
Apr 03, 2019 | 177.92 | 178.63 | 176.07 | 177.63 | 711,372 | -0.42(-0.24%) |
Apr 02, 2019 | 177.34 | 178.21 | 175.66 | 178.05 | 857,584 | +0.91(+0.51%) |
Apr 01, 2019 | 176.36 | 177.33 | 175.35 | 177.14 | 958,709 | +0.43(+0.24%) |
Mar 29, 2019 | 177.72 | 178.05 | 176.51 | 176.71 | 1,286,135 | -0.99(-0.56%) |
Mar 28, 2019 | 178.24 | 178.80 | 177.42 | 177.70 | 1,182,459 | -0.16(-0.09%) |
Mar 27, 2019 | 178.61 | 179.14 | 176.70 | 177.86 | 1,555,417 | -0.83(-0.46%) |
Mar 26, 2019 | 179.33 | 180.44 | 178.25 | 178.69 | 1,367,133 | -3.26(-1.79%) |
Mar 25, 2019 | 180.65 | 182.53 | 180.25 | 181.95 | 911,703 | +1.72(+0.95%) |
Mar 22, 2019 | 180.49 | 183.43 | 180.15 | 180.23 | 1,475,925 | +0.08(+0.04%) |
Mar 21, 2019 | 177.52 | 180.23 | 176.94 | 180.15 | 964,973 | +2.57(+1.45%) |
Mar 20, 2019 | 176.75 | 178.76 | 175.73 | 177.58 | 1,495,927 | +1.11(+0.63%) |
Mar 19, 2019 | 174.89 | 176.57 | 174.69 | 176.47 | 1,196,508 | -0.23(-0.13%) |
Mar 18, 2019 | 176.34 | 177.15 | 175.71 | 176.69 | 1,026,881 | +0.11(+0.06%) |
Mar 15, 2019 | 177.38 | 177.47 | 175.26 | 176.58 | 2,067,848 | -0.77(-0.43%) |
Mar 14, 2019 | 178.31 | 178.62 | 177.13 | 177.35 | 1,870,885 | -0.46(-0.26%) |
Mar 13, 2019 | 177.49 | 178.72 | 176.83 | 177.81 | 1,030,427 | +0.71(+0.40%) |
Mar 12, 2019 | 176.50 | 177.52 | 175.78 | 177.11 | 1,744,982 | +1.16(+0.66%) |
Mar 11, 2019 | 172.64 | 175.97 | 172.64 | 175.95 | 1,189,907 | +3.63(+2.11%) |
Mar 08, 2019 | 172.48 | 173.66 | 171.23 | 172.31 | 1,315,535 | +0.12(+0.07%) |
Mar 07, 2019 | 171.93 | 172.92 | 171.59 | 172.19 | 1,275,507 | +0.77(+0.45%) |
Mar 06, 2019 | 171.62 | 172.42 | 170.69 | 171.42 | 1,042,835 | +0.05(+0.03%) |
Mar 05, 2019 | 170.11 | 172.00 | 170.11 | 171.37 | 740,036 | +0.64(+0.38%) |
Mar 04, 2019 | 170.88 | 171.17 | 168.41 | 170.73 | 1,303,559 | +0.28(+0.16%) |
Mar 01, 2019 | 169.68 | 171.05 | 168.24 | 170.45 | 1,245,511 | +0.41(+0.24%) |
Feb 28, 2019 | 168.45 | 171.29 | 167.76 | 170.04 | 2,256,120 | +1.51(+0.90%) |
Feb 27, 2019 | 163.37 | 169.20 | 162.96 | 168.53 | 2,373,824 | +5.56(+3.41%) |
Feb 26, 2019 | 162.35 | 163.38 | 161.42 | 162.97 | 1,018,224 | +1.04(+0.64%) |
Feb 25, 2019 | 161.90 | 162.42 | 160.47 | 161.94 | 1,176,177 | +0.22(+0.13%) |
Feb 22, 2019 | 161.47 | 162.84 | 160.65 | 161.72 | 970,389 | +0.53(+0.33%) |
Feb 21, 2019 | 163.29 | 163.63 | 160.42 | 161.19 | 1,624,742 | -4.13(-2.50%) |
Feb 20, 2019 | 167.08 | 167.08 | 164.27 | 165.32 | 1,116,921 | -1.84(-1.10%) |
Feb 19, 2019 | 167.23 | 167.41 | 166.41 | 167.16 | 963,434 | +0.14(+0.08%) |
Feb 15, 2019 | 168.02 | 168.07 | 166.57 | 167.02 | 798,127 | -0.33(-0.20%) |
Feb 14, 2019 | 167.48 | 167.97 | 166.19 | 167.35 | 565,737 | +0.15(+0.09%) |
Feb 13, 2019 | 166.67 | 167.71 | 165.78 | 167.20 | 756,945 | +0.18(+0.11%) |
Feb 12, 2019 | 169.03 | 169.10 | 166.74 | 167.02 | 1,261,018 | -2.23(-1.32%) |
Feb 11, 2019 | 168.87 | 169.76 | 168.43 | 169.25 | 930,832 | -0.05(-0.03%) |
Feb 08, 2019 | 168.62 | 170.85 | 168.24 | 169.30 | 1,428,096 | +0.59(+0.35%) |
Feb 07, 2019 | 167.67 | 168.82 | 166.85 | 168.71 | 1,599,884 | +1.04(+0.62%) |
Feb 06, 2019 | 168.45 | 168.45 | 167.03 | 167.67 | 1,080,462 | -0.35(-0.21%) |
Feb 05, 2019 | 168.18 | 168.42 | 166.78 | 168.02 | 1,417,044 | -0.16(-0.10%) |
Feb 04, 2019 | 168.02 | 168.69 | 167.18 | 168.18 | 1,060,973 | -0.26(-0.15%) |
Feb 01, 2019 | 170.88 | 171.37 | 166.85 | 168.44 | 811,932 | -2.43(-1.42%) |
Jan 31, 2019 | 168.90 | 171.12 | 168.17 | 170.87 | 1,055,055 | +1.82(+1.08%) |
Jan 30, 2019 | 168.55 | 170.43 | 168.32 | 169.04 | 937,501 | -0.12(-0.07%) |
Jan 29, 2019 | 167.67 | 169.25 | 166.86 | 169.16 | 1,051,285 | +1.77(+1.06%) |
Jan 28, 2019 | 165.59 | 167.63 | 164.56 | 167.39 | 1,143,278 | +2.06(+1.24%) |
Jan 25, 2019 | 163.09 | 165.37 | 163.09 | 165.34 | 1,099,990 | +2.42(+1.49%) |
Jan 24, 2019 | 162.59 | 164.51 | 161.82 | 162.92 | 784,515 | +0.64(+0.40%) |
Jan 23, 2019 | 161.72 | 162.39 | 159.53 | 162.27 | 1,141,972 | +0.26(+0.16%) |
Jan 22, 2019 | 163.51 | 163.61 | 160.73 | 162.02 | 1,143,467 | -1.30(-0.80%) |
Jan 18, 2019 | 164.82 | 164.82 | 162.75 | 163.32 | 832,828 | -1.45(-0.88%) |
Jan 17, 2019 | 163.99 | 165.08 | 163.09 | 164.77 | 600,839 | +0.51(+0.31%) |
Jan 16, 2019 | 163.53 | 164.69 | 162.10 | 164.27 | 695,077 | +0.24(+0.15%) |
Jan 15, 2019 | 161.85 | 164.18 | 161.69 | 164.03 | 602,611 | +2.46(+1.52%) |
Jan 14, 2019 | 161.47 | 163.30 | 160.61 | 161.56 | 922,015 | +0.20(+0.12%) |
Jan 11, 2019 | 161.60 | 162.40 | 160.88 | 161.36 | 1,031,085 | -0.18(-0.11%) |
Jan 10, 2019 | 159.70 | 162.67 | 159.44 | 161.54 | 1,199,622 | +2.20(+1.38%) |
Jan 09, 2019 | 161.28 | 161.33 | 157.88 | 159.34 | 886,988 | -1.12(-0.70%) |
Jan 08, 2019 | 157.24 | 160.47 | 157.24 | 160.46 | 1,412,385 | +2.83(+1.80%) |
Jan 07, 2019 | 157.91 | 159.53 | 156.89 | 157.63 | 911,361 | -0.44(-0.28%) |
Jan 04, 2019 | 159.54 | 161.08 | 157.69 | 158.07 | 1,217,028 | -1.77(-1.11%) |
Jan 03, 2019 | 156.88 | 161.33 | 156.84 | 159.84 | 1,513,651 | +3.01(+1.92%) |
Jan 02, 2019 | 161.53 | 161.77 | 155.89 | 156.83 | 1,520,814 | -5.91(-3.63%) |
Dec 31, 2018 | 162.56 | 163.05 | 160.89 | 162.74 | 1,511,304 | +0.41(+0.25%) |
Dec 28, 2018 | 163.10 | 164.89 | 161.66 | 162.33 | 1,502,971 | +0.15(+0.09%) |
Dec 27, 2018 | 161.12 | 162.31 | 157.34 | 162.18 | 1,288,623 | +1.05(+0.65%) |
Dec 26, 2018 | 158.19 | 161.34 | 157.37 | 161.12 | 1,261,692 | +3.00(+1.90%) |
Dec 24, 2018 | 163.25 | 164.03 | 158.09 | 158.12 | 1,031,333 | -5.33(-3.26%) |
Dec 21, 2018 | 163.93 | 168.30 | 162.63 | 163.46 | 3,159,672 | +0.30(+0.18%) |
Dec 20, 2018 | 162.93 | 164.95 | 161.66 | 163.16 | 1,677,992 | -0.26(-0.16%) |
Dec 19, 2018 | 163.91 | 165.31 | 162.61 | 163.41 | 1,476,230 | -0.72(-0.44%) |
Dec 18, 2018 | 161.32 | 164.95 | 161.32 | 164.13 | 1,885,102 | +3.67(+2.29%) |
Dec 17, 2018 | 163.62 | 164.26 | 160.13 | 160.46 | 2,043,395 | -3.14(-1.92%) |
Dec 14, 2018 | 160.09 | 164.07 | 159.88 | 163.59 | 1,988,290 | +3.55(+2.22%) |
Dec 13, 2018 | 162.61 | 164.98 | 159.62 | 160.04 | 2,679,745 | -4.21(-2.56%) |
Dec 12, 2018 | 169.70 | 170.68 | 164.19 | 164.25 | 2,014,109 | -5.19(-3.06%) |
Dec 11, 2018 | 171.28 | 172.44 | 169.41 | 169.44 | 2,018,616 | -0.96(-0.57%) |
Dec 10, 2018 | 170.66 | 171.01 | 168.31 | 170.40 | 972,422 | -0.16(-0.09%) |
Dec 07, 2018 | 171.79 | 171.79 | 169.29 | 170.56 | 1,866,561 | -1.66(-0.97%) |
Dec 06, 2018 | 168.10 | 172.60 | 167.25 | 172.22 | 2,543,818 | +3.52(+2.09%) |
Dec 04, 2018 | 169.29 | 172.12 | 168.10 | 168.71 | 1,363,605 | -0.49(-0.29%) |
Dec 03, 2018 | 169.85 | 170.76 | 168.00 | 169.19 | 1,702,369 | -0.67(-0.39%) |
Nov 30, 2018 | 169.50 | 169.88 | 167.76 | 169.86 | 2,139,132 | +1.12(+0.66%) |
Nov 29, 2018 | 167.55 | 169.76 | 166.24 | 168.75 | 1,086,186 | +1.19(+0.71%) |
Nov 28, 2018 | 165.93 | 168.14 | 165.64 | 167.56 | 825,677 | +1.40(+0.84%) |
Nov 27, 2018 | 164.92 | 166.35 | 163.69 | 166.16 | 838,785 | +1.55(+0.94%) |
Nov 26, 2018 | 165.81 | 165.99 | 164.30 | 164.60 | 1,007,586 | -0.80(-0.48%) |
Nov 23, 2018 | 166.39 | 166.39 | 164.87 | 165.40 | 422,603 | -0.83(-0.50%) |
Nov 21, 2018 | 166.23 | 166.23 | 166.23 | 0 | -2.01(-1.20%) | |
Nov 20, 2018 | 169.53 | 171.24 | 167.57 | 168.24 | 1,121,100 | -0.66(-0.39%) |
Nov 19, 2018 | 168.62 | 169.73 | 167.24 | 168.90 | 917,984 | +0.55(+0.33%) |
Nov 16, 2018 | 164.99 | 168.39 | 164.57 | 168.35 | 1,039,685 | +3.20(+1.94%) |
Nov 15, 2018 | 166.01 | 166.67 | 164.84 | 165.15 | 1,132,364 | -1.41(-0.85%) |
Nov 14, 2018 | 166.43 | 168.09 | 166.01 | 166.56 | 1,014,426 | +0.59(+0.35%) |
Nov 13, 2018 | 165.48 | 166.39 | 164.24 | 165.97 | 833,916 | +0.45(+0.27%) |
Nov 12, 2018 | 164.78 | 167.38 | 164.78 | 165.53 | 973,161 | +1.17(+0.71%) |
Nov 09, 2018 | 163.46 | 165.60 | 163.36 | 164.36 | 1,054,248 | +1.04(+0.64%) |
Nov 08, 2018 | 161.59 | 163.35 | 161.19 | 163.31 | 1,061,776 | +1.26(+0.78%) |
Nov 07, 2018 | 162.09 | 162.62 | 160.39 | 162.05 | 1,407,171 | +0.53(+0.33%) |
Nov 06, 2018 | 160.83 | 162.04 | 160.72 | 161.53 | 1,320,477 | +0.95(+0.59%) |
Nov 05, 2018 | 158.80 | 161.68 | 158.80 | 160.57 | 1,533,553 | +1.89(+1.19%) |
Nov 02, 2018 | 164.08 | 164.08 | 157.47 | 158.69 | 2,257,024 | -5.48(-3.34%) |