Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 220.76 | 220.76 | 218.99 | 219.95 | 21,265 | -0.32(-0.15%) |
Oct 30, 2019 | 219.26 | 220.61 | 218.30 | 220.27 | 26,292 | +1.35(+0.62%) |
Oct 29, 2019 | 220.50 | 220.85 | 218.91 | 218.92 | 15,099 | -2.00(-0.91%) |
Oct 28, 2019 | 219.62 | 221.16 | 219.57 | 220.92 | 23,777 | +2.50(+1.15%) |
Oct 25, 2019 | 215.47 | 218.66 | 215.47 | 218.42 | 44,007 | +1.98(+0.92%) |
Oct 24, 2019 | 215.42 | 216.54 | 214.96 | 216.43 | 20,455 | +2.60(+1.22%) |
Oct 23, 2019 | 212.91 | 214.02 | 212.47 | 213.83 | 11,431 | +0.42(+0.20%) |
Oct 22, 2019 | 217.20 | 217.20 | 213.39 | 213.41 | 19,267 | -3.29(-1.52%) |
Oct 21, 2019 | 215.74 | 216.70 | 215.38 | 216.70 | 14,853 | +2.34(+1.09%) |
Oct 18, 2019 | 216.96 | 217.11 | 213.14 | 214.36 | 47,063 | -2.90(-1.33%) |
Oct 17, 2019 | 218.15 | 218.53 | 216.77 | 217.26 | 14,803 | +0.32(+0.15%) |
Oct 16, 2019 | 217.28 | 217.60 | 216.38 | 216.94 | 19,070 | -1.39(-0.64%) |
Oct 15, 2019 | 216.09 | 218.81 | 216.09 | 218.33 | 14,925 | +2.86(+1.33%) |
Oct 14, 2019 | 215.17 | 215.83 | 215.17 | 215.47 | 12,455 | -0.07(-0.03%) |
Oct 11, 2019 | 215.03 | 217.14 | 215.03 | 215.54 | 32,496 | +3.19(+1.50%) |
Oct 10, 2019 | 211.23 | 213.39 | 211.23 | 212.35 | 29,043 | +0.95(+0.45%) |
Oct 09, 2019 | 210.77 | 212.13 | 210.77 | 211.40 | 21,506 | +2.44(+1.17%) |
Oct 08, 2019 | 211.17 | 211.54 | 208.86 | 208.95 | 32,516 | -3.79(-1.78%) |
Oct 07, 2019 | 212.71 | 214.21 | 212.48 | 212.74 | 16,778 | -0.67(-0.31%) |
Oct 04, 2019 | 211.33 | 213.69 | 211.33 | 213.41 | 22,716 | +3.30(+1.57%) |
Oct 03, 2019 | 207.43 | 210.17 | 205.09 | 210.11 | 44,378 | +2.65(+1.28%) |
Oct 02, 2019 | 209.56 | 209.56 | 206.15 | 207.46 | 30,557 | -3.72(-1.76%) |
Oct 01, 2019 | 214.10 | 215.01 | 211.06 | 211.18 | 21,723 | -1.86(-0.87%) |
Sep 30, 2019 | 212.00 | 213.51 | 211.54 | 213.04 | 20,497 | +1.71(+0.81%) |
Sep 27, 2019 | 214.68 | 214.68 | 210.07 | 211.33 | 43,396 | -2.92(-1.36%) |
Sep 26, 2019 | 214.70 | 215.06 | 213.04 | 214.25 | 44,267 | -0.71(-0.33%) |
Sep 25, 2019 | 211.91 | 215.42 | 209.94 | 214.95 | 43,553 | +2.81(+1.32%) |
Sep 24, 2019 | 216.48 | 216.75 | 211.36 | 212.14 | 50,423 | -3.13(-1.45%) |
Sep 23, 2019 | 214.79 | 215.85 | 214.34 | 215.27 | 22,134 | +0.04(+0.02%) |
Sep 20, 2019 | 218.25 | 218.26 | 214.45 | 215.23 | 68,335 | -2.38(-1.09%) |
Sep 19, 2019 | 217.51 | 219.09 | 217.22 | 217.61 | 21,958 | +0.51(+0.23%) |
Sep 18, 2019 | 216.96 | 217.10 | 214.61 | 217.10 | 24,754 | -0.27(-0.13%) |
Sep 17, 2019 | 216.55 | 217.38 | 216.15 | 217.38 | 18,427 | +0.84(+0.39%) |
Sep 16, 2019 | 215.36 | 216.78 | 215.36 | 216.53 | 23,128 | -0.58(-0.27%) |
Sep 13, 2019 | 217.83 | 217.83 | 216.98 | 217.11 | 32,331 | -1.01(-0.46%) |
Sep 12, 2019 | 218.14 | 219.71 | 217.50 | 218.12 | 46,258 | +1.23(+0.57%) |
Sep 11, 2019 | 215.19 | 216.97 | 215.19 | 216.89 | 35,238 | +2.19(+1.02%) |
Sep 10, 2019 | 214.76 | 214.76 | 213.28 | 214.70 | 26,805 | -1.51(-0.70%) |
Sep 09, 2019 | 218.25 | 218.25 | 214.98 | 216.21 | 47,555 | -1.21(-0.55%) |
Sep 06, 2019 | 218.41 | 218.41 | 217.23 | 217.42 | 16,114 | -0.68(-0.31%) |
Sep 05, 2019 | 216.21 | 218.45 | 216.21 | 218.09 | 24,577 | +4.45(+2.08%) |
Sep 04, 2019 | 212.58 | 213.78 | 212.08 | 213.64 | 12,659 | +3.25(+1.55%) |
Sep 03, 2019 | 211.18 | 212.21 | 209.80 | 210.39 | 18,956 | -2.25(-1.06%) |
Aug 30, 2019 | 214.25 | 214.25 | 211.40 | 212.63 | 29,475 | -0.23(-0.11%) |
Aug 29, 2019 | 212.07 | 213.57 | 211.71 | 212.87 | 24,389 | +3.43(+1.64%) |
Aug 28, 2019 | 208.14 | 209.56 | 206.99 | 209.44 | 17,031 | +0.18(+0.08%) |
Aug 27, 2019 | 211.00 | 211.52 | 208.19 | 209.26 | 17,673 | -0.48(-0.23%) |
Aug 26, 2019 | 209.57 | 209.74 | 207.89 | 209.74 | 29,466 | +2.65(+1.28%) |
Aug 23, 2019 | 212.30 | 214.24 | 206.51 | 207.09 | 46,508 | -6.44(-3.02%) |
Aug 22, 2019 | 214.66 | 215.06 | 211.86 | 213.53 | 45,612 | -0.60(-0.28%) |
Aug 21, 2019 | 213.80 | 214.78 | 213.50 | 214.13 | 36,603 | +2.26(+1.06%) |
Aug 20, 2019 | 212.80 | 213.21 | 211.78 | 211.88 | 71,251 | -1.34(-0.63%) |
Aug 19, 2019 | 213.27 | 213.83 | 212.39 | 213.22 | 18,203 | +3.08(+1.47%) |
Aug 16, 2019 | 208.70 | 210.68 | 208.70 | 210.14 | 31,719 | +3.22(+1.55%) |
Aug 15, 2019 | 207.20 | 207.65 | 205.33 | 206.93 | 41,816 | +0.20(+0.10%) |
Aug 14, 2019 | 209.91 | 210.06 | 206.38 | 206.73 | 30,399 | -6.77(-3.17%) |
Aug 13, 2019 | 208.93 | 214.50 | 208.93 | 213.50 | 45,632 | +4.34(+2.08%) |
Aug 12, 2019 | 210.46 | 211.03 | 208.94 | 209.15 | 18,950 | -2.69(-1.27%) |
Aug 09, 2019 | 213.35 | 213.35 | 210.88 | 211.84 | 18,766 | -2.65(-1.23%) |
Aug 08, 2019 | 211.01 | 214.51 | 210.49 | 214.49 | 28,214 | +5.24(+2.50%) |
Aug 07, 2019 | 205.86 | 209.49 | 204.63 | 209.25 | 37,046 | +1.21(+0.58%) |
Aug 06, 2019 | 207.62 | 208.46 | 205.63 | 208.04 | 27,971 | +3.07(+1.50%) |
Aug 05, 2019 | 208.04 | 208.04 | 203.14 | 204.97 | 104,081 | -8.42(-3.95%) |
Aug 02, 2019 | 215.57 | 215.57 | 211.84 | 213.40 | 41,511 | -3.86(-1.78%) |
Aug 01, 2019 | 218.67 | 222.80 | 216.54 | 217.26 | 92,641 | -1.22(-0.56%) |
Jul 31, 2019 | 222.11 | 222.11 | 216.45 | 218.48 | 38,467 | -2.97(-1.34%) |
Jul 30, 2019 | 221.18 | 222.31 | 220.60 | 221.45 | 20,340 | -1.50(-0.67%) |
Jul 29, 2019 | 223.81 | 223.81 | 221.44 | 222.95 | 49,355 | -1.06(-0.47%) |
Jul 26, 2019 | 223.03 | 224.33 | 223.03 | 224.01 | 15,706 | +2.78(+1.25%) |
Jul 25, 2019 | 222.44 | 222.44 | 221.03 | 221.23 | 23,215 | -1.71(-0.77%) |
Jul 24, 2019 | 220.03 | 222.98 | 220.03 | 222.94 | 30,783 | +2.01(+0.91%) |
Jul 23, 2019 | 221.16 | 221.16 | 219.35 | 220.93 | 34,283 | +0.94(+0.43%) |
Jul 22, 2019 | 218.53 | 220.40 | 218.53 | 219.99 | 72,399 | +2.32(+1.07%) |
Jul 19, 2019 | 221.07 | 221.07 | 217.66 | 217.66 | 33,351 | -1.68(-0.76%) |
Jul 18, 2019 | 217.87 | 219.39 | 217.35 | 219.34 | 21,991 | +0.42(+0.19%) |
Jul 17, 2019 | 219.87 | 220.01 | 218.91 | 218.92 | 16,689 | -0.65(-0.29%) |
Jul 16, 2019 | 220.59 | 220.86 | 219.33 | 219.56 | 17,856 | -1.59(-0.72%) |
Jul 15, 2019 | 221.07 | 221.18 | 220.39 | 221.15 | 22,824 | +0.59(+0.27%) |
Jul 12, 2019 | 219.40 | 220.58 | 219.29 | 220.56 | 22,948 | +1.62(+0.74%) |
Jul 11, 2019 | 219.31 | 220.03 | 218.43 | 218.95 | 60,988 | +0.22(+0.10%) |
Jul 10, 2019 | 217.94 | 219.59 | 217.67 | 218.73 | 36,181 | +1.90(+0.88%) |
Jul 09, 2019 | 214.18 | 216.97 | 214.18 | 216.83 | 63,527 | +1.56(+0.73%) |
Jul 08, 2019 | 215.42 | 215.45 | 214.62 | 215.26 | 15,572 | -1.67(-0.77%) |
Jul 05, 2019 | 215.51 | 217.07 | 214.60 | 216.94 | 51,608 | +0.03(+0.01%) |
Jul 03, 2019 | 215.83 | 216.91 | 215.83 | 216.91 | 21,520 | +1.74(+0.81%) |
Jul 02, 2019 | 214.36 | 215.23 | 213.95 | 215.17 | 28,446 | +0.83(+0.39%) |
Jul 01, 2019 | 215.63 | 215.88 | 213.74 | 214.34 | 39,352 | +2.90(+1.37%) |
Jun 28, 2019 | 211.69 | 211.69 | 210.47 | 211.44 | 15,706 | +0.48(+0.23%) |
Jun 27, 2019 | 210.75 | 211.44 | 210.48 | 210.96 | 47,821 | +1.06(+0.50%) |
Jun 26, 2019 | 210.19 | 211.42 | 209.77 | 209.90 | 14,441 | +1.40(+0.67%) |
Jun 25, 2019 | 212.53 | 212.53 | 208.28 | 208.50 | 73,905 | -3.99(-1.88%) |
Jun 24, 2019 | 212.85 | 213.11 | 212.34 | 212.49 | 24,347 | +0.02(+0.01%) |
Jun 21, 2019 | 212.80 | 213.92 | 212.38 | 212.47 | 40,695 | -0.85(-0.40%) |
Jun 20, 2019 | 213.86 | 213.99 | 211.72 | 213.32 | 27,171 | +2.51(+1.19%) |
Jun 19, 2019 | 210.23 | 211.05 | 209.05 | 210.81 | 33,762 | +1.01(+0.48%) |
Jun 18, 2019 | 209.06 | 211.24 | 208.80 | 209.80 | 52,841 | +3.03(+1.47%) |
Jun 17, 2019 | 206.16 | 207.44 | 206.16 | 206.77 | 20,993 | +1.03(+0.50%) |
Jun 14, 2019 | 206.08 | 206.34 | 205.11 | 205.74 | 74,268 | -1.44(-0.69%) |
Jun 13, 2019 | 206.93 | 207.40 | 206.46 | 207.18 | 26,789 | +1.06(+0.51%) |
Jun 12, 2019 | 206.46 | 206.83 | 205.72 | 206.12 | 18,438 | -1.08(-0.52%) |
Jun 11, 2019 | 209.40 | 209.40 | 206.41 | 207.20 | 33,490 | +0.01(+0.00%) |
Jun 10, 2019 | 206.31 | 209.37 | 206.31 | 207.19 | 57,876 | +2.25(+1.10%) |
Jun 07, 2019 | 201.93 | 205.63 | 201.93 | 204.94 | 81,726 | +4.07(+2.03%) |
Jun 06, 2019 | 199.59 | 201.46 | 198.66 | 200.87 | 27,397 | +1.55(+0.78%) |
Jun 05, 2019 | 199.26 | 199.37 | 197.01 | 199.32 | 36,014 | +1.93(+0.98%) |
Jun 04, 2019 | 193.67 | 197.39 | 192.67 | 197.39 | 51,971 | +6.06(+3.17%) |
Jun 03, 2019 | 196.38 | 196.69 | 190.21 | 191.33 | 95,017 | -5.54(-2.81%) |
May 31, 2019 | 197.62 | 198.57 | 196.71 | 196.87 | 27,174 | -3.28(-1.64%) |
May 30, 2019 | 200.24 | 200.67 | 199.07 | 200.15 | 23,105 | +0.88(+0.44%) |
May 29, 2019 | 199.35 | 200.34 | 198.42 | 199.27 | 24,697 | -1.55(-0.77%) |
May 28, 2019 | 201.54 | 202.85 | 200.82 | 200.82 | 29,875 | -0.15(-0.07%) |
May 24, 2019 | 201.88 | 202.89 | 200.83 | 200.96 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.05 | 202.12 | 199.48 | 200.71 | 50,362 | -3.90(-1.90%) |
May 22, 2019 | 204.03 | 205.68 | 204.03 | 204.60 | 22,770 | -0.61(-0.30%) |
May 21, 2019 | 204.90 | 205.82 | 204.47 | 205.21 | 13,670 | +2.28(+1.12%) |
May 20, 2019 | 203.09 | 204.32 | 202.18 | 202.93 | 25,083 | -3.34(-1.62%) |
May 17, 2019 | 206.41 | 209.10 | 206.12 | 206.27 | 27,071 | -2.25(-1.08%) |
May 16, 2019 | 206.44 | 209.66 | 206.44 | 208.52 | 34,288 | +2.28(+1.11%) |
May 15, 2019 | 201.82 | 206.88 | 201.82 | 206.24 | 45,564 | +3.05(+1.50%) |
May 14, 2019 | 201.76 | 204.35 | 201.19 | 203.19 | 36,859 | +2.53(+1.26%) |
May 13, 2019 | 202.77 | 203.79 | 200.15 | 200.65 | 84,383 | -7.66(-3.67%) |
May 10, 2019 | 206.99 | 208.95 | 203.81 | 208.31 | 169,173 | +0.32(+0.16%) |
May 09, 2019 | 207.00 | 208.66 | 204.80 | 207.98 | 57,108 | -1.68(-0.80%) |
May 08, 2019 | 209.19 | 211.10 | 208.93 | 209.66 | 66,134 | -0.27(-0.13%) |
May 07, 2019 | 211.92 | 211.92 | 208.00 | 209.93 | 78,504 | -4.28(-2.00%) |
May 06, 2019 | 210.30 | 214.42 | 209.87 | 214.21 | 50,257 | -1.19(-0.55%) |
May 03, 2019 | 214.12 | 215.49 | 213.75 | 215.39 | 18,592 | +2.76(+1.30%) |
May 02, 2019 | 213.57 | 214.52 | 211.42 | 212.63 | 63,943 | -1.19(-0.55%) |
May 01, 2019 | 216.48 | 216.53 | 213.82 | 213.82 | 47,095 | -1.03(-0.48%) |
Apr 30, 2019 | 214.50 | 215.21 | 213.28 | 214.84 | 57,912 | -1.26(-0.58%) |
Apr 29, 2019 | 215.66 | 216.53 | 215.51 | 216.10 | 112,642 | +0.42(+0.19%) |
Apr 26, 2019 | 214.85 | 215.69 | 213.30 | 215.69 | 31,873 | +0.34(+0.16%) |
Apr 25, 2019 | 216.65 | 216.83 | 214.34 | 215.34 | 44,845 | +0.41(+0.19%) |
Apr 24, 2019 | 215.43 | 216.15 | 214.91 | 214.93 | 61,239 | -0.33(-0.15%) |
Apr 23, 2019 | 213.04 | 215.59 | 212.98 | 215.26 | 30,613 | +2.72(+1.28%) |
Apr 22, 2019 | 210.25 | 212.55 | 210.25 | 212.54 | 24,198 | +1.30(+0.62%) |
Apr 18, 2019 | 211.34 | 211.34 | 210.13 | 211.24 | 46,277 | +0.22(+0.10%) |
Apr 17, 2019 | 211.74 | 211.74 | 210.36 | 211.03 | 94,244 | +0.54(+0.26%) |
Apr 16, 2019 | 210.28 | 210.79 | 209.91 | 210.49 | 32,957 | +0.98(+0.47%) |
Apr 15, 2019 | 209.65 | 209.79 | 208.27 | 209.51 | 27,813 | -0.08(-0.04%) |
Apr 12, 2019 | 209.30 | 209.59 | 208.80 | 209.59 | 20,125 | +1.21(+0.58%) |
Apr 11, 2019 | 208.87 | 208.87 | 207.96 | 208.38 | 35,238 | -0.12(-0.06%) |
Apr 10, 2019 | 207.25 | 208.50 | 207.25 | 208.49 | 19,164 | +1.59(+0.77%) |
Apr 09, 2019 | 206.87 | 207.78 | 206.71 | 206.91 | 24,739 | -0.85(-0.41%) |
Apr 08, 2019 | 206.72 | 207.78 | 205.95 | 207.76 | 25,348 | +0.57(+0.27%) |
Apr 05, 2019 | 207.12 | 207.48 | 206.88 | 207.19 | 21,351 | +0.72(+0.35%) |
Apr 04, 2019 | 207.24 | 207.79 | 205.20 | 206.46 | 30,972 | -0.66(-0.32%) |
Apr 03, 2019 | 206.91 | 208.37 | 206.54 | 207.12 | 40,004 | +1.30(+0.63%) |
Apr 02, 2019 | 205.03 | 205.92 | 204.45 | 205.82 | 20,078 | +0.94(+0.46%) |
Apr 01, 2019 | 203.83 | 205.03 | 203.09 | 204.88 | 39,696 | +3.02(+1.50%) |
Mar 29, 2019 | 201.65 | 201.89 | 200.74 | 201.85 | 23,394 | +1.66(+0.83%) |
Mar 28, 2019 | 199.82 | 200.71 | 199.00 | 200.20 | 32,889 | +0.71(+0.36%) |
Mar 27, 2019 | 201.49 | 201.49 | 197.69 | 199.49 | 31,878 | -1.55(-0.77%) |
Mar 26, 2019 | 201.75 | 202.77 | 200.18 | 201.03 | 37,034 | +0.89(+0.45%) |
Mar 25, 2019 | 199.81 | 200.76 | 198.61 | 200.14 | 38,820 | -0.39(-0.19%) |
Mar 22, 2019 | 204.63 | 205.18 | 200.49 | 200.53 | 40,658 | -5.24(-2.55%) |
Mar 21, 2019 | 201.40 | 205.96 | 201.11 | 205.77 | 42,605 | +4.13(+2.05%) |
Mar 20, 2019 | 201.00 | 202.64 | 199.87 | 201.64 | 27,549 | +0.67(+0.33%) |
Mar 19, 2019 | 200.99 | 201.91 | 200.23 | 200.97 | 32,954 | +0.92(+0.46%) |
Mar 18, 2019 | 199.71 | 200.82 | 199.10 | 200.06 | 38,473 | +0.51(+0.25%) |
Mar 15, 2019 | 198.50 | 200.40 | 198.50 | 199.55 | 66,799 | +1.49(+0.75%) |
Mar 14, 2019 | 198.31 | 198.79 | 197.96 | 198.05 | 19,234 | -0.22(-0.11%) |
Mar 13, 2019 | 197.92 | 199.36 | 197.92 | 198.28 | 36,817 | +1.27(+0.65%) |
Mar 12, 2019 | 196.43 | 197.59 | 196.01 | 197.00 | 33,147 | +0.97(+0.49%) |
Mar 11, 2019 | 192.68 | 196.11 | 192.68 | 196.04 | 39,664 | +4.22(+2.20%) |
Mar 08, 2019 | 189.51 | 191.81 | 188.98 | 191.81 | 30,689 | -0.08(-0.04%) |
Mar 07, 2019 | 193.59 | 193.59 | 191.32 | 191.89 | 90,060 | -2.21(-1.14%) |
Mar 06, 2019 | 195.22 | 195.37 | 193.88 | 194.10 | 24,330 | -1.16(-0.60%) |
Mar 05, 2019 | 195.16 | 195.80 | 194.09 | 195.26 | 24,154 | +0.17(+0.09%) |
Mar 04, 2019 | 196.62 | 197.03 | 192.84 | 195.10 | 36,971 | -0.52(-0.26%) |
Mar 01, 2019 | 195.51 | 195.88 | 194.00 | 195.62 | 24,755 | +1.67(+0.86%) |
Feb 28, 2019 | 193.87 | 194.70 | 193.50 | 193.94 | 37,719 | -0.85(-0.44%) |
Feb 27, 2019 | 194.21 | 195.02 | 192.82 | 194.80 | 28,318 | -0.10(-0.05%) |
Feb 26, 2019 | 194.00 | 195.33 | 194.00 | 194.89 | 32,121 | +0.34(+0.18%) |
Feb 25, 2019 | 195.24 | 195.84 | 194.46 | 194.55 | 46,821 | +0.84(+0.43%) |
Feb 22, 2019 | 192.15 | 193.75 | 192.15 | 193.71 | 24,551 | +2.55(+1.34%) |
Feb 21, 2019 | 191.50 | 191.92 | 190.30 | 191.16 | 53,795 | -0.70(-0.37%) |
Feb 20, 2019 | 192.29 | 192.87 | 190.87 | 191.86 | 43,655 | -0.15(-0.08%) |
Feb 19, 2019 | 191.03 | 192.58 | 191.03 | 192.01 | 32,260 | +0.35(+0.18%) |
Feb 15, 2019 | 192.33 | 192.33 | 190.87 | 191.66 | 35,701 | +0.77(+0.40%) |
Feb 14, 2019 | 189.88 | 191.47 | 189.82 | 190.89 | 24,739 | +0.37(+0.20%) |
Feb 13, 2019 | 191.21 | 191.67 | 190.51 | 190.51 | 45,641 | +0.10(+0.05%) |
Feb 12, 2019 | 188.92 | 190.61 | 188.89 | 190.42 | 62,677 | +2.85(+1.52%) |
Feb 11, 2019 | 188.16 | 188.40 | 187.21 | 187.56 | 30,239 | +0.33(+0.18%) |
Feb 08, 2019 | 184.93 | 187.37 | 184.84 | 187.23 | 33,144 | +0.73(+0.39%) |
Feb 07, 2019 | 187.52 | 188.13 | 185.45 | 186.50 | 29,712 | -2.86(-1.51%) |
Feb 06, 2019 | 189.89 | 190.27 | 188.42 | 189.36 | 59,776 | -0.46(-0.24%) |
Feb 05, 2019 | 188.29 | 190.00 | 188.29 | 189.82 | 49,509 | +2.03(+1.08%) |
Feb 04, 2019 | 185.28 | 187.88 | 185.28 | 187.79 | 31,845 | +2.60(+1.40%) |
Feb 01, 2019 | 184.70 | 186.34 | 184.70 | 185.19 | 39,793 | -0.08(-0.05%) |
Jan 31, 2019 | 183.81 | 186.10 | 183.81 | 185.28 | 37,334 | +2.37(+1.29%) |
Jan 30, 2019 | 180.28 | 183.19 | 179.63 | 182.91 | 37,299 | +5.18(+2.92%) |
Jan 29, 2019 | 180.24 | 180.24 | 177.48 | 177.73 | 26,133 | -2.11(-1.17%) |
Jan 28, 2019 | 179.79 | 179.93 | 178.59 | 179.84 | 30,040 | -2.46(-1.35%) |
Jan 25, 2019 | 180.85 | 182.68 | 180.47 | 182.29 | 36,929 | +2.83(+1.57%) |
Jan 24, 2019 | 178.08 | 179.87 | 178.08 | 179.47 | 44,229 | +1.84(+1.03%) |
Jan 23, 2019 | 178.51 | 179.31 | 175.97 | 177.63 | 30,624 | +0.24(+0.14%) |
Jan 22, 2019 | 179.66 | 179.74 | 176.12 | 177.39 | 64,670 | -3.59(-1.98%) |
Jan 18, 2019 | 180.25 | 181.92 | 179.37 | 180.97 | 46,033 | +2.26(+1.27%) |
Jan 17, 2019 | 176.84 | 179.66 | 176.84 | 178.71 | 102,435 | +1.16(+0.66%) |
Jan 16, 2019 | 177.83 | 178.89 | 177.27 | 177.55 | 38,929 | +0.12(+0.07%) |
Jan 15, 2019 | 174.94 | 177.68 | 174.94 | 177.43 | 38,743 | +3.29(+1.89%) |
Jan 14, 2019 | 174.07 | 174.85 | 173.43 | 174.14 | 26,326 | -1.57(-0.90%) |
Jan 11, 2019 | 175.17 | 176.07 | 174.90 | 175.71 | 25,165 | -0.48(-0.27%) |
Jan 10, 2019 | 174.12 | 176.24 | 173.29 | 176.19 | 44,954 | +0.81(+0.46%) |
Jan 09, 2019 | 174.52 | 175.99 | 174.20 | 175.38 | 54,203 | +1.57(+0.91%) |
Jan 08, 2019 | 173.61 | 174.19 | 171.32 | 173.81 | 60,362 | +2.07(+1.21%) |
Jan 07, 2019 | 169.81 | 172.65 | 169.78 | 171.74 | 85,030 | +2.20(+1.30%) |
Jan 04, 2019 | 164.77 | 170.18 | 164.77 | 169.54 | 70,891 | +7.73(+4.78%) |
Jan 03, 2019 | 165.98 | 166.24 | 161.80 | 161.80 | 75,187 | -7.21(-4.27%) |
Jan 02, 2019 | 164.72 | 169.87 | 164.62 | 169.02 | 111,397 | +1.16(+0.69%) |
Dec 31, 2018 | 168.49 | 169.00 | 166.63 | 167.85 | 83,781 | +1.15(+0.69%) |
Dec 28, 2018 | 167.97 | 169.64 | 165.33 | 166.70 | 127,154 | -0.27(-0.16%) |
Dec 27, 2018 | 163.40 | 166.97 | 160.37 | 166.97 | 100,570 | +1.27(+0.77%) |
Dec 26, 2018 | 157.32 | 165.83 | 156.55 | 165.70 | 169,108 | +9.93(+6.38%) |
Dec 24, 2018 | 157.65 | 160.05 | 155.72 | 155.77 | 103,217 | -3.51(-2.20%) |
Dec 21, 2018 | 165.26 | 166.41 | 158.49 | 159.28 | 161,935 | -5.88(-3.56%) |
Dec 20, 2018 | 167.14 | 168.85 | 162.65 | 165.16 | 216,183 | -2.80(-1.67%) |
Dec 19, 2018 | 171.45 | 174.08 | 166.56 | 167.96 | 321,986 | -3.96(-2.30%) |
Dec 18, 2018 | 171.34 | 173.41 | 170.37 | 171.92 | 128,585 | +2.09(+1.23%) |
Dec 17, 2018 | 173.64 | 174.57 | 168.60 | 169.83 | 166,731 | -4.62(-2.65%) |
Dec 14, 2018 | 176.31 | 177.48 | 174.20 | 174.45 | 90,761 | -4.13(-2.31%) |
Dec 13, 2018 | 179.65 | 180.36 | 177.41 | 178.58 | 61,649 | -0.19(-0.10%) |
Dec 12, 2018 | 179.62 | 181.60 | 178.72 | 178.77 | 97,137 | +1.98(+1.12%) |
Dec 11, 2018 | 179.42 | 179.42 | 175.42 | 176.79 | 117,908 | +0.13(+0.07%) |
Dec 10, 2018 | 173.88 | 177.27 | 172.85 | 176.66 | 158,914 | +2.27(+1.30%) |
Dec 07, 2018 | 179.43 | 180.79 | 173.51 | 174.38 | 106,435 | -5.86(-3.25%) |
Dec 06, 2018 | 175.09 | 180.27 | 174.35 | 180.24 | 123,378 | +1.19(+0.67%) |
Dec 04, 2018 | 185.46 | 185.88 | 178.84 | 179.05 | 116,986 | -7.34(-3.94%) |
Dec 03, 2018 | 187.27 | 187.43 | 185.16 | 186.39 | 52,765 | +3.72(+2.04%) |
Nov 30, 2018 | 181.06 | 182.69 | 180.72 | 182.67 | 34,214 | +1.70(+0.94%) |
Nov 29, 2018 | 181.21 | 182.24 | 179.66 | 180.97 | 27,802 | -0.78(-0.43%) |
Nov 28, 2018 | 177.06 | 181.76 | 176.04 | 181.75 | 52,677 | +6.26(+3.57%) |
Nov 27, 2018 | 174.35 | 176.03 | 173.58 | 175.50 | 57,965 | +0.10(+0.06%) |
Nov 26, 2018 | 173.39 | 175.52 | 173.03 | 175.40 | 58,827 | +4.26(+2.49%) |
Nov 23, 2018 | 170.77 | 172.61 | 170.77 | 171.14 | 12,190 | -1.26(-0.73%) |
Nov 21, 2018 | 172.40 | 172.40 | 172.40 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.66 | 172.66 | 167.43 | 170.69 | 210,185 | -2.29(-1.33%) |
Nov 19, 2018 | 179.74 | 180.45 | 172.60 | 172.98 | 77,747 | -7.68(-4.25%) |
Nov 16, 2018 | 179.51 | 181.54 | 178.97 | 180.66 | 48,044 | -0.96(-0.53%) |
Nov 15, 2018 | 177.62 | 182.07 | 176.54 | 181.62 | 70,576 | +3.77(+2.12%) |
Nov 14, 2018 | 181.48 | 182.05 | 177.02 | 177.85 | 78,061 | -1.64(-0.91%) |
Nov 13, 2018 | 179.92 | 182.18 | 178.86 | 179.49 | 107,573 | +0.31(+0.17%) |
Nov 12, 2018 | 183.96 | 183.96 | 178.64 | 179.18 | 54,216 | -6.20(-3.34%) |
Nov 09, 2018 | 187.24 | 187.81 | 183.73 | 185.38 | 72,630 | -3.48(-1.85%) |
Nov 08, 2018 | 189.15 | 189.65 | 187.92 | 188.86 | 161,209 | -0.99(-0.52%) |
Nov 07, 2018 | 186.13 | 189.87 | 186.13 | 189.85 | 58,076 | +5.69(+3.09%) |
Nov 06, 2018 | 182.72 | 185.23 | 182.56 | 184.16 | 39,951 | +1.41(+0.77%) |
Nov 05, 2018 | 183.64 | 183.64 | 180.67 | 182.74 | 75,709 | -0.95(-0.52%) |
Nov 02, 2018 | 185.63 | 187.00 | 182.46 | 183.69 | 78,264 | -2.43(-1.31%) |