Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 172.42 | 172.52 | 171.89 | 172.00 | 285,495 | -0.67(-0.39%) |
Nov 27, 2019 | 172.08 | 172.69 | 171.76 | 172.67 | 463,723 | +1.15(+0.67%) |
Nov 26, 2019 | 171.03 | 171.74 | 170.96 | 171.51 | 593,427 | +0.59(+0.35%) |
Nov 25, 2019 | 169.95 | 170.94 | 169.68 | 170.92 | 511,895 | +1.68(+0.99%) |
Nov 22, 2019 | 169.62 | 169.63 | 168.55 | 169.24 | 431,440 | +0.08(+0.05%) |
Nov 21, 2019 | 169.92 | 169.92 | 168.94 | 169.17 | 504,107 | -0.73(-0.43%) |
Nov 20, 2019 | 170.07 | 170.75 | 168.76 | 169.89 | 924,151 | -0.53(-0.31%) |
Nov 19, 2019 | 170.63 | 170.77 | 169.85 | 170.43 | 602,602 | +0.32(+0.19%) |
Nov 18, 2019 | 169.70 | 170.35 | 169.42 | 170.11 | 562,616 | +0.21(+0.13%) |
Nov 15, 2019 | 169.57 | 169.89 | 169.01 | 169.89 | 683,414 | +1.21(+0.72%) |
Nov 14, 2019 | 167.84 | 168.72 | 167.72 | 168.68 | 441,321 | +0.63(+0.37%) |
Nov 13, 2019 | 167.14 | 168.19 | 167.14 | 168.05 | 434,614 | +0.42(+0.25%) |
Nov 12, 2019 | 167.33 | 168.16 | 167.25 | 167.63 | 391,051 | +0.50(+0.30%) |
Nov 11, 2019 | 166.38 | 167.23 | 166.22 | 167.13 | 365,384 | +0.05(+0.03%) |
Nov 08, 2019 | 166.54 | 167.08 | 166.14 | 167.08 | 476,203 | +0.34(+0.20%) |
Nov 07, 2019 | 167.07 | 167.56 | 166.41 | 166.74 | 512,215 | +0.49(+0.30%) |
Nov 06, 2019 | 166.35 | 166.41 | 165.55 | 166.25 | 538,313 | -0.22(-0.13%) |
Nov 05, 2019 | 167.21 | 167.21 | 166.07 | 166.47 | 734,524 | -0.50(-0.30%) |
Nov 04, 2019 | 167.66 | 167.73 | 166.79 | 166.97 | 972,390 | +0.19(+0.12%) |
Nov 01, 2019 | 166.22 | 166.78 | 165.86 | 166.78 | 596,466 | +1.39(+0.84%) |
Oct 31, 2019 | 166.06 | 166.12 | 164.68 | 165.39 | 481,673 | -0.29(-0.18%) |
Oct 30, 2019 | 164.96 | 165.88 | 164.23 | 165.69 | 509,381 | +0.92(+0.56%) |
Oct 29, 2019 | 165.30 | 165.77 | 164.74 | 164.76 | 561,450 | -0.76(-0.46%) |
Oct 28, 2019 | 165.06 | 165.71 | 165.04 | 165.52 | 533,847 | +1.15(+0.70%) |
Oct 25, 2019 | 163.00 | 164.64 | 162.88 | 164.37 | 420,198 | +0.74(+0.45%) |
Oct 24, 2019 | 163.37 | 163.83 | 162.75 | 163.63 | 508,466 | +1.38(+0.85%) |
Oct 23, 2019 | 161.68 | 162.41 | 161.56 | 162.25 | 507,874 | +0.46(+0.28%) |
Oct 22, 2019 | 163.80 | 164.10 | 161.72 | 161.80 | 816,494 | -1.86(-1.14%) |
Oct 21, 2019 | 163.28 | 163.66 | 162.70 | 163.66 | 471,263 | +1.15(+0.71%) |
Oct 18, 2019 | 163.62 | 163.83 | 161.69 | 162.50 | 662,167 | -1.26(-0.77%) |
Oct 17, 2019 | 164.25 | 164.51 | 163.45 | 163.76 | 522,472 | +0.35(+0.21%) |
Oct 16, 2019 | 163.39 | 163.67 | 162.76 | 163.42 | 821,317 | -0.50(-0.30%) |
Oct 15, 2019 | 162.81 | 164.26 | 162.81 | 163.91 | 385,495 | +1.67(+1.03%) |
Oct 14, 2019 | 162.15 | 162.82 | 162.15 | 162.24 | 705,903 | -0.04(-0.02%) |
Oct 11, 2019 | 162.37 | 163.55 | 162.19 | 162.28 | 514,778 | +1.71(+1.06%) |
Oct 10, 2019 | 159.61 | 161.11 | 159.45 | 160.58 | 715,095 | +0.93(+0.58%) |
Oct 09, 2019 | 160.16 | 160.16 | 158.91 | 159.65 | 440,182 | +1.75(+1.11%) |
Oct 08, 2019 | 159.22 | 159.79 | 157.84 | 157.90 | 558,885 | -2.44(-1.52%) |
Oct 07, 2019 | 160.36 | 161.39 | 159.97 | 160.34 | 450,636 | -0.60(-0.37%) |
Oct 04, 2019 | 159.38 | 161.05 | 159.38 | 160.94 | 886,397 | +2.29(+1.44%) |
Oct 03, 2019 | 156.83 | 158.72 | 155.14 | 158.66 | 773,670 | +1.75(+1.11%) |
Oct 02, 2019 | 158.68 | 158.84 | 156.06 | 156.91 | 654,722 | -2.71(-1.69%) |
Oct 01, 2019 | 161.76 | 162.23 | 159.61 | 159.62 | 628,419 | -1.60(-0.99%) |
Sep 30, 2019 | 160.59 | 161.58 | 160.33 | 161.22 | 410,849 | +1.04(+0.65%) |
Sep 27, 2019 | 162.47 | 162.49 | 159.08 | 160.18 | 438,454 | -1.83(-1.13%) |
Sep 26, 2019 | 162.16 | 162.46 | 161.02 | 162.01 | 402,312 | -0.21(-0.13%) |
Sep 25, 2019 | 160.91 | 162.51 | 159.65 | 162.22 | 453,265 | +1.32(+0.82%) |
Sep 24, 2019 | 163.36 | 163.78 | 160.26 | 160.91 | 727,495 | -1.69(-1.04%) |
Sep 23, 2019 | 162.19 | 162.97 | 162.15 | 162.59 | 480,834 | +0.09(+0.05%) |
Sep 20, 2019 | 164.21 | 164.41 | 162.04 | 162.50 | 419,991 | -1.43(-0.87%) |
Sep 19, 2019 | 164.08 | 164.75 | 163.72 | 163.93 | 453,803 | +0.16(+0.09%) |
Sep 18, 2019 | 163.48 | 163.78 | 161.80 | 163.78 | 494,571 | +0.10(+0.06%) |
Sep 17, 2019 | 162.71 | 163.68 | 162.70 | 163.68 | 464,224 | +0.98(+0.60%) |
Sep 16, 2019 | 162.33 | 162.96 | 161.80 | 162.70 | 472,092 | -0.41(-0.25%) |
Sep 13, 2019 | 163.72 | 163.89 | 162.87 | 163.11 | 1,083,191 | -0.54(-0.33%) |
Sep 12, 2019 | 163.57 | 164.51 | 163.43 | 163.65 | 482,967 | +0.91(+0.56%) |
Sep 11, 2019 | 161.87 | 162.81 | 161.50 | 162.74 | 508,014 | +1.06(+0.66%) |
Sep 10, 2019 | 161.77 | 161.77 | 160.29 | 161.68 | 523,522 | -0.89(-0.55%) |
Sep 09, 2019 | 164.25 | 164.25 | 161.87 | 162.57 | 563,015 | -1.14(-0.70%) |
Sep 06, 2019 | 164.00 | 164.18 | 163.43 | 163.71 | 539,528 | -0.13(-0.08%) |
Sep 05, 2019 | 163.01 | 164.12 | 162.97 | 163.84 | 665,292 | +2.45(+1.52%) |
Sep 04, 2019 | 160.81 | 161.41 | 160.27 | 161.39 | 599,911 | +1.92(+1.20%) |
Sep 03, 2019 | 159.72 | 160.47 | 158.88 | 159.47 | 830,932 | -1.28(-0.79%) |
Aug 30, 2019 | 162.07 | 162.09 | 159.95 | 160.75 | 596,696 | -0.47(-0.29%) |
Aug 29, 2019 | 160.65 | 161.52 | 160.05 | 161.22 | 659,843 | +2.39(+1.50%) |
Aug 28, 2019 | 157.57 | 159.02 | 156.94 | 158.82 | 518,533 | +0.78(+0.50%) |
Aug 27, 2019 | 159.36 | 159.56 | 157.50 | 158.04 | 1,167,452 | -0.36(-0.23%) |
Aug 26, 2019 | 158.13 | 158.40 | 157.04 | 158.40 | 851,267 | +1.88(+1.20%) |
Aug 23, 2019 | 160.09 | 161.26 | 155.90 | 156.52 | 862,066 | -4.39(-2.73%) |
Aug 22, 2019 | 161.50 | 161.83 | 159.58 | 160.91 | 432,513 | -0.20(-0.13%) |
Aug 21, 2019 | 160.93 | 161.38 | 160.64 | 161.12 | 466,656 | +1.62(+1.01%) |
Aug 20, 2019 | 160.06 | 160.78 | 159.50 | 159.50 | 603,981 | -0.78(-0.49%) |
Aug 19, 2019 | 160.35 | 160.71 | 159.66 | 160.29 | 465,841 | +2.03(+1.28%) |
Aug 16, 2019 | 157.22 | 158.51 | 157.14 | 158.25 | 475,847 | +2.25(+1.44%) |
Aug 15, 2019 | 155.85 | 156.41 | 154.72 | 156.00 | 725,454 | +0.80(+0.52%) |
Aug 14, 2019 | 157.45 | 157.94 | 155.20 | 155.20 | 804,130 | -4.80(-3.00%) |
Aug 13, 2019 | 157.06 | 160.78 | 156.82 | 160.00 | 783,201 | +2.80(+1.78%) |
Aug 12, 2019 | 158.21 | 158.56 | 156.64 | 157.20 | 536,662 | -2.00(-1.26%) |
Aug 09, 2019 | 159.78 | 160.20 | 158.17 | 159.20 | 632,774 | -1.24(-0.77%) |
Aug 08, 2019 | 157.94 | 160.44 | 157.52 | 160.44 | 1,008,381 | +3.54(+2.26%) |
Aug 07, 2019 | 154.50 | 157.21 | 153.40 | 156.90 | 1,255,532 | +0.74(+0.47%) |
Aug 06, 2019 | 155.17 | 156.44 | 154.40 | 156.16 | 1,249,848 | +2.34(+1.52%) |
Aug 05, 2019 | 155.92 | 156.20 | 152.50 | 153.82 | 1,710,431 | -5.35(-3.36%) |
Aug 02, 2019 | 160.09 | 160.18 | 158.13 | 159.17 | 1,128,057 | -1.59(-0.99%) |
Aug 01, 2019 | 161.86 | 164.19 | 160.17 | 160.76 | 633,108 | -0.92(-0.57%) |
Jul 31, 2019 | 163.93 | 164.06 | 160.25 | 161.68 | 604,142 | -1.94(-1.18%) |
Jul 30, 2019 | 163.06 | 164.04 | 162.88 | 163.61 | 447,762 | -0.49(-0.30%) |
Jul 29, 2019 | 164.57 | 164.64 | 163.39 | 164.11 | 468,474 | -0.59(-0.36%) |
Jul 26, 2019 | 164.03 | 164.85 | 163.94 | 164.70 | 392,318 | +1.40(+0.86%) |
Jul 25, 2019 | 164.01 | 164.01 | 162.88 | 163.29 | 692,033 | -1.01(-0.61%) |
Jul 24, 2019 | 162.81 | 164.30 | 162.76 | 164.30 | 437,610 | +1.04(+0.64%) |
Jul 23, 2019 | 163.03 | 163.26 | 162.11 | 163.26 | 504,157 | +0.95(+0.58%) |
Jul 22, 2019 | 161.81 | 162.64 | 161.81 | 162.31 | 841,914 | +0.89(+0.55%) |
Jul 19, 2019 | 163.48 | 163.48 | 161.32 | 161.42 | 814,512 | -1.08(-0.67%) |
Jul 18, 2019 | 161.76 | 162.69 | 161.25 | 162.50 | 917,087 | +0.38(+0.23%) |
Jul 17, 2019 | 163.00 | 163.16 | 162.12 | 162.12 | 463,285 | -0.77(-0.48%) |
Jul 16, 2019 | 163.54 | 163.66 | 162.71 | 162.90 | 555,257 | -0.74(-0.45%) |
Jul 15, 2019 | 163.71 | 163.85 | 163.28 | 163.63 | 462,968 | +0.19(+0.12%) |
Jul 12, 2019 | 162.87 | 163.45 | 162.57 | 163.44 | 470,782 | +0.79(+0.49%) |
Jul 11, 2019 | 162.66 | 163.03 | 162.10 | 162.65 | 482,174 | +0.34(+0.21%) |
Jul 10, 2019 | 161.94 | 162.71 | 161.60 | 162.31 | 686,568 | +1.11(+0.69%) |
Jul 09, 2019 | 159.70 | 161.30 | 159.61 | 161.19 | 1,020,933 | +0.79(+0.49%) |
Jul 08, 2019 | 160.53 | 160.58 | 160.00 | 160.40 | 371,858 | -0.94(-0.58%) |
Jul 05, 2019 | 160.76 | 161.53 | 159.90 | 161.34 | 417,749 | -0.24(-0.15%) |
Jul 03, 2019 | 160.71 | 161.62 | 160.52 | 161.58 | 501,071 | +1.24(+0.77%) |
Jul 02, 2019 | 159.68 | 160.34 | 159.32 | 160.34 | 814,682 | +0.67(+0.42%) |
Jul 01, 2019 | 160.42 | 160.49 | 159.01 | 159.68 | 805,568 | +1.63(+1.03%) |
Jun 28, 2019 | 157.76 | 158.20 | 157.23 | 158.05 | 563,821 | +0.71(+0.45%) |
Jun 27, 2019 | 157.08 | 157.61 | 156.88 | 157.34 | 624,795 | +0.76(+0.48%) |
Jun 26, 2019 | 157.18 | 157.74 | 156.48 | 156.58 | 409,190 | +0.17(+0.11%) |
Jun 25, 2019 | 158.76 | 158.79 | 156.27 | 156.41 | 749,942 | -2.36(-1.49%) |
Jun 24, 2019 | 159.22 | 159.41 | 158.70 | 158.77 | 825,843 | -0.45(-0.28%) |
Jun 21, 2019 | 159.33 | 160.01 | 158.92 | 159.22 | 465,867 | -0.35(-0.22%) |
Jun 20, 2019 | 159.81 | 160.00 | 158.39 | 159.57 | 659,186 | +1.53(+0.97%) |
Jun 19, 2019 | 157.63 | 158.30 | 156.86 | 158.04 | 964,318 | +0.62(+0.39%) |
Jun 18, 2019 | 157.01 | 158.19 | 156.94 | 157.42 | 999,966 | +1.68(+1.08%) |
Jun 17, 2019 | 155.35 | 156.09 | 155.35 | 155.74 | 607,036 | +0.61(+0.39%) |
Jun 14, 2019 | 155.18 | 155.48 | 154.69 | 155.13 | 533,026 | -0.41(-0.27%) |
Jun 13, 2019 | 155.36 | 155.62 | 154.94 | 155.55 | 2,460,934 | +0.80(+0.52%) |
Jun 12, 2019 | 154.90 | 155.25 | 154.36 | 154.75 | 487,853 | -0.33(-0.21%) |
Jun 11, 2019 | 156.52 | 156.79 | 154.50 | 155.07 | 554,297 | -0.10(-0.06%) |
Jun 10, 2019 | 155.20 | 156.47 | 155.12 | 155.17 | 839,632 | +0.94(+0.61%) |
Jun 07, 2019 | 152.66 | 154.81 | 152.65 | 154.23 | 496,441 | +2.26(+1.49%) |
Jun 06, 2019 | 151.14 | 152.30 | 150.57 | 151.98 | 519,580 | +1.17(+0.77%) |
Jun 05, 2019 | 150.50 | 150.91 | 149.26 | 150.81 | 818,651 | +1.54(+1.03%) |
Jun 04, 2019 | 147.20 | 149.36 | 146.71 | 149.26 | 698,422 | +3.48(+2.39%) |
Jun 03, 2019 | 147.87 | 148.10 | 144.95 | 145.78 | 1,668,801 | -2.23(-1.51%) |
May 31, 2019 | 148.34 | 149.08 | 147.93 | 148.01 | 546,085 | -2.03(-1.36%) |
May 30, 2019 | 149.79 | 150.42 | 149.29 | 150.05 | 605,573 | +0.74(+0.50%) |
May 29, 2019 | 149.65 | 149.94 | 148.46 | 149.30 | 569,679 | -1.13(-0.75%) |
May 28, 2019 | 151.45 | 152.37 | 150.43 | 150.43 | 465,088 | -0.71(-0.47%) |
May 24, 2019 | 151.92 | 152.35 | 151.02 | 151.14 | 352,172 | +0.10(+0.06%) |
May 23, 2019 | 151.57 | 151.67 | 150.17 | 151.04 | 548,741 | -2.10(-1.37%) |
May 22, 2019 | 152.88 | 153.67 | 152.86 | 153.14 | 396,271 | -0.32(-0.21%) |
May 21, 2019 | 153.04 | 153.77 | 152.86 | 153.46 | 506,870 | +1.49(+0.98%) |
May 20, 2019 | 152.29 | 152.76 | 151.44 | 151.97 | 473,746 | -1.77(-1.15%) |
May 17, 2019 | 153.62 | 155.44 | 153.60 | 153.74 | 732,950 | -1.26(-0.82%) |
May 16, 2019 | 153.71 | 155.79 | 153.64 | 155.01 | 619,323 | +1.59(+1.04%) |
May 15, 2019 | 150.88 | 153.78 | 150.88 | 153.41 | 577,256 | +1.57(+1.04%) |
May 14, 2019 | 150.91 | 152.80 | 150.73 | 151.84 | 679,521 | +1.54(+1.03%) |
May 13, 2019 | 151.33 | 151.91 | 149.76 | 150.30 | 757,305 | -4.43(-2.86%) |
May 10, 2019 | 153.67 | 155.34 | 151.63 | 154.73 | 809,748 | +0.42(+0.27%) |
May 09, 2019 | 153.35 | 154.57 | 152.18 | 154.30 | 788,642 | -0.47(-0.30%) |
May 08, 2019 | 154.45 | 155.76 | 154.22 | 154.77 | 866,403 | +0.01(+0.01%) |
May 07, 2019 | 156.17 | 156.66 | 153.44 | 154.76 | 1,038,453 | -2.93(-1.86%) |
May 06, 2019 | 155.38 | 157.92 | 155.18 | 157.70 | 756,260 | -0.66(-0.41%) |
May 03, 2019 | 157.54 | 158.51 | 157.37 | 158.35 | 543,494 | +1.74(+1.11%) |
May 02, 2019 | 156.80 | 157.47 | 155.48 | 156.62 | 1,036,883 | -0.24(-0.15%) |
May 01, 2019 | 158.75 | 158.79 | 156.86 | 156.86 | 607,853 | -1.17(-0.74%) |
Apr 30, 2019 | 157.81 | 158.20 | 156.90 | 158.03 | 573,579 | -0.47(-0.30%) |
Apr 29, 2019 | 158.39 | 158.77 | 158.14 | 158.50 | 465,017 | +0.11(+0.07%) |
Apr 26, 2019 | 157.90 | 158.39 | 156.90 | 158.39 | 577,385 | +0.71(+0.45%) |
Apr 25, 2019 | 158.04 | 158.13 | 157.00 | 157.69 | 1,028,617 | +0.35(+0.22%) |
Apr 24, 2019 | 157.65 | 157.97 | 157.33 | 157.34 | 609,137 | -0.30(-0.19%) |
Apr 23, 2019 | 156.21 | 157.75 | 156.02 | 157.64 | 715,210 | +1.68(+1.08%) |
Apr 22, 2019 | 154.98 | 155.98 | 154.95 | 155.96 | 587,197 | +0.42(+0.27%) |
Apr 18, 2019 | 155.50 | 155.64 | 154.55 | 155.55 | 747,874 | +0.45(+0.29%) |
Apr 17, 2019 | 156.21 | 156.21 | 154.78 | 155.09 | 793,390 | -0.45(-0.29%) |
Apr 16, 2019 | 156.25 | 156.25 | 155.12 | 155.55 | 1,344,816 | -0.16(-0.10%) |
Apr 15, 2019 | 155.87 | 155.90 | 154.91 | 155.70 | 659,085 | -0.05(-0.03%) |
Apr 12, 2019 | 155.45 | 155.75 | 155.08 | 155.75 | 449,388 | +1.16(+0.75%) |
Apr 11, 2019 | 154.91 | 154.91 | 154.29 | 154.59 | 572,176 | -0.09(-0.06%) |
Apr 10, 2019 | 154.19 | 154.68 | 153.99 | 154.68 | 514,141 | +0.72(+0.47%) |
Apr 09, 2019 | 154.01 | 154.44 | 153.67 | 153.95 | 474,071 | -0.65(-0.42%) |
Apr 08, 2019 | 154.15 | 154.64 | 153.54 | 154.60 | 493,051 | +0.16(+0.10%) |
Apr 05, 2019 | 154.12 | 154.51 | 154.02 | 154.45 | 913,597 | +0.76(+0.50%) |
Apr 04, 2019 | 153.81 | 154.08 | 152.79 | 153.68 | 943,106 | +0.03(+0.02%) |
Apr 03, 2019 | 153.88 | 154.43 | 153.24 | 153.66 | 1,119,003 | +0.54(+0.35%) |
Apr 02, 2019 | 152.79 | 153.26 | 152.40 | 153.12 | 866,731 | +0.49(+0.32%) |
Apr 01, 2019 | 152.23 | 152.76 | 151.75 | 152.62 | 956,756 | +1.70(+1.13%) |
Mar 29, 2019 | 150.76 | 151.02 | 150.11 | 150.93 | 522,766 | +1.14(+0.76%) |
Mar 28, 2019 | 149.37 | 150.05 | 148.80 | 149.79 | 518,276 | +0.75(+0.50%) |
Mar 27, 2019 | 149.93 | 150.23 | 147.87 | 149.04 | 684,666 | -0.79(-0.53%) |
Mar 26, 2019 | 150.03 | 150.72 | 149.04 | 149.83 | 709,190 | +0.88(+0.59%) |
Mar 25, 2019 | 148.66 | 149.44 | 148.06 | 148.95 | 974,421 | -0.04(-0.03%) |
Mar 22, 2019 | 151.46 | 151.83 | 148.94 | 148.99 | 1,038,063 | -3.29(-2.16%) |
Mar 21, 2019 | 149.61 | 152.43 | 149.61 | 152.28 | 673,959 | +2.19(+1.46%) |
Mar 20, 2019 | 149.64 | 150.91 | 148.86 | 150.09 | 809,067 | +0.34(+0.23%) |
Mar 19, 2019 | 150.02 | 150.53 | 149.19 | 149.75 | 1,190,180 | +0.30(+0.20%) |
Mar 18, 2019 | 149.24 | 149.76 | 148.80 | 149.46 | 1,039,353 | +0.26(+0.17%) |
Mar 15, 2019 | 148.65 | 149.56 | 148.53 | 149.19 | 628,575 | +0.93(+0.63%) |
Mar 14, 2019 | 148.32 | 148.46 | 147.91 | 148.26 | 560,618 | -0.02(-0.01%) |
Mar 13, 2019 | 147.97 | 148.94 | 147.74 | 148.28 | 513,850 | +0.96(+0.65%) |
Mar 12, 2019 | 147.01 | 147.69 | 146.89 | 147.32 | 549,533 | +0.51(+0.35%) |
Mar 11, 2019 | 144.68 | 146.82 | 144.68 | 146.81 | 534,175 | +2.46(+1.71%) |
Mar 08, 2019 | 143.28 | 144.40 | 143.08 | 144.35 | 674,200 | -0.31(-0.21%) |
Mar 07, 2019 | 145.85 | 145.92 | 144.19 | 144.65 | 877,265 | -1.41(-0.97%) |
Mar 06, 2019 | 147.06 | 147.11 | 145.94 | 146.07 | 621,745 | -0.88(-0.60%) |
Mar 05, 2019 | 147.17 | 147.39 | 146.57 | 146.94 | 593,727 | -0.16(-0.11%) |
Mar 04, 2019 | 148.29 | 148.46 | 145.61 | 147.11 | 864,379 | -0.53(-0.36%) |
Mar 01, 2019 | 147.43 | 147.78 | 146.53 | 147.64 | 614,752 | +1.29(+0.88%) |
Feb 28, 2019 | 146.37 | 146.92 | 146.08 | 146.35 | 961,037 | -0.26(-0.18%) |
Feb 27, 2019 | 146.05 | 146.77 | 145.35 | 146.61 | 547,589 | +0.19(+0.13%) |
Feb 26, 2019 | 146.10 | 146.86 | 145.97 | 146.41 | 677,823 | -0.06(-0.04%) |
Feb 25, 2019 | 147.13 | 147.38 | 146.36 | 146.47 | 670,172 | +0.24(+0.16%) |
Feb 22, 2019 | 145.48 | 146.25 | 145.37 | 146.23 | 1,608,333 | +1.20(+0.83%) |
Feb 21, 2019 | 145.29 | 145.48 | 144.47 | 145.03 | 665,356 | -0.64(-0.44%) |
Feb 20, 2019 | 145.68 | 145.99 | 145.00 | 145.67 | 585,417 | +0.09(+0.06%) |
Feb 19, 2019 | 145.04 | 145.99 | 145.04 | 145.59 | 852,988 | +0.14(+0.10%) |
Feb 15, 2019 | 145.43 | 145.48 | 144.76 | 145.44 | 860,341 | +1.07(+0.74%) |
Feb 14, 2019 | 143.75 | 144.92 | 143.40 | 144.38 | 747,415 | +0.03(+0.02%) |
Feb 13, 2019 | 144.42 | 144.90 | 144.15 | 144.35 | 759,717 | +0.45(+0.31%) |
Feb 12, 2019 | 143.12 | 144.05 | 142.91 | 143.89 | 771,454 | +1.85(+1.30%) |
Feb 11, 2019 | 142.40 | 142.70 | 141.74 | 142.05 | 839,193 | +0.11(+0.07%) |
Feb 08, 2019 | 140.61 | 141.96 | 140.44 | 141.94 | 697,065 | +0.38(+0.26%) |
Feb 07, 2019 | 141.85 | 142.31 | 140.56 | 141.56 | 1,127,236 | -1.41(-0.99%) |
Feb 06, 2019 | 143.40 | 143.57 | 142.44 | 142.98 | 965,041 | -0.50(-0.35%) |
Feb 05, 2019 | 142.79 | 143.57 | 142.56 | 143.48 | 1,158,515 | +1.08(+0.76%) |
Feb 04, 2019 | 141.06 | 142.41 | 140.94 | 142.40 | 1,041,527 | +1.38(+0.98%) |
Feb 01, 2019 | 140.95 | 141.70 | 140.59 | 141.02 | 836,853 | -0.12(-0.09%) |
Jan 31, 2019 | 139.89 | 141.72 | 139.78 | 141.14 | 1,347,304 | +1.74(+1.25%) |
Jan 30, 2019 | 137.72 | 139.80 | 137.34 | 139.40 | 926,825 | +3.05(+2.24%) |
Jan 29, 2019 | 137.18 | 137.19 | 135.84 | 136.35 | 1,103,497 | -0.65(-0.48%) |
Jan 28, 2019 | 136.78 | 137.03 | 135.93 | 137.00 | 1,694,890 | -1.31(-0.95%) |
Jan 25, 2019 | 137.88 | 138.57 | 137.62 | 138.31 | 872,397 | +1.63(+1.19%) |
Jan 24, 2019 | 136.31 | 136.93 | 135.83 | 136.69 | 877,734 | +0.44(+0.33%) |
Jan 23, 2019 | 136.82 | 137.17 | 134.75 | 136.24 | 1,082,039 | +0.05(+0.04%) |
Jan 22, 2019 | 137.56 | 137.56 | 135.21 | 136.20 | 1,840,255 | -2.20(-1.59%) |
Jan 18, 2019 | 137.86 | 138.78 | 137.13 | 138.40 | 2,381,580 | +1.70(+1.25%) |
Jan 17, 2019 | 135.12 | 137.23 | 134.80 | 136.70 | 1,177,471 | +1.12(+0.83%) |
Jan 16, 2019 | 135.62 | 136.34 | 135.42 | 135.57 | 3,852,037 | +0.12(+0.09%) |
Jan 15, 2019 | 133.84 | 135.59 | 133.84 | 135.46 | 1,836,460 | +1.92(+1.44%) |
Jan 14, 2019 | 133.41 | 134.06 | 133.00 | 133.53 | 1,008,894 | -0.99(-0.74%) |
Jan 11, 2019 | 134.04 | 134.57 | 133.74 | 134.52 | 1,403,589 | -0.34(-0.25%) |
Jan 10, 2019 | 133.28 | 134.96 | 132.81 | 134.86 | 1,338,825 | +0.65(+0.48%) |
Jan 09, 2019 | 133.65 | 134.71 | 133.20 | 134.21 | 825,715 | +1.04(+0.78%) |
Jan 08, 2019 | 133.07 | 133.48 | 131.40 | 133.18 | 981,580 | +1.61(+1.22%) |
Jan 07, 2019 | 130.50 | 132.32 | 130.22 | 131.57 | 1,391,267 | +1.33(+1.02%) |
Jan 04, 2019 | 127.22 | 130.65 | 127.08 | 130.24 | 1,479,562 | +4.98(+3.98%) |
Jan 03, 2019 | 127.70 | 127.94 | 125.08 | 125.26 | 1,252,489 | -3.96(-3.06%) |
Jan 02, 2019 | 126.92 | 129.83 | 126.92 | 129.21 | 1,199,235 | -0.04(-0.03%) |
Dec 31, 2018 | 129.11 | 129.49 | 127.88 | 129.25 | 2,523,654 | +1.23(+0.96%) |
Dec 28, 2018 | 129.07 | 129.93 | 127.06 | 128.02 | 2,537,477 | -0.13(-0.10%) |
Dec 27, 2018 | 125.43 | 128.15 | 123.22 | 128.15 | 2,558,040 | +1.09(+0.86%) |
Dec 26, 2018 | 121.22 | 127.14 | 120.56 | 127.06 | 3,113,743 | +6.94(+5.77%) |
Dec 24, 2018 | 122.14 | 123.45 | 120.13 | 120.13 | 1,932,494 | -3.09(-2.51%) |
Dec 21, 2018 | 126.86 | 128.12 | 122.81 | 123.22 | 3,878,609 | -3.36(-2.66%) |
Dec 20, 2018 | 128.26 | 129.24 | 125.06 | 126.58 | 2,683,069 | -2.36(-1.83%) |
Dec 19, 2018 | 131.36 | 133.51 | 127.96 | 128.94 | 1,858,664 | -2.51(-1.91%) |
Dec 18, 2018 | 132.01 | 132.76 | 130.52 | 131.45 | 1,972,042 | +0.55(+0.42%) |
Dec 17, 2018 | 133.47 | 134.13 | 130.08 | 130.90 | 2,157,141 | -3.04(-2.27%) |
Dec 14, 2018 | 135.32 | 135.81 | 133.62 | 133.94 | 1,233,941 | -2.75(-2.01%) |
Dec 13, 2018 | 137.39 | 137.93 | 135.97 | 136.69 | 946,294 | -0.22(-0.16%) |
Dec 12, 2018 | 137.75 | 138.81 | 136.84 | 136.91 | 1,008,406 | +1.05(+0.77%) |
Dec 11, 2018 | 137.84 | 137.84 | 134.91 | 135.87 | 1,341,796 | +0.12(+0.09%) |
Dec 10, 2018 | 134.80 | 136.30 | 132.88 | 135.74 | 1,650,198 | +0.71(+0.53%) |
Dec 07, 2018 | 138.50 | 139.45 | 134.57 | 135.03 | 1,275,581 | -3.73(-2.69%) |
Dec 06, 2018 | 135.84 | 138.78 | 134.63 | 138.76 | 1,272,193 | +0.31(+0.22%) |
Dec 04, 2018 | 143.00 | 143.25 | 138.22 | 138.46 | 1,180,718 | -5.14(-3.58%) |