Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 202.14 | 204.01 | 202.05 | 202.35 | 1,084,756 | +0.22(+0.11%) |
Sep 27, 2019 | 203.52 | 203.99 | 201.67 | 202.14 | 1,027,373 | -1.21(-0.59%) |
Sep 26, 2019 | 203.60 | 204.26 | 201.98 | 203.34 | 1,180,948 | +0.39(+0.19%) |
Sep 25, 2019 | 204.77 | 205.12 | 202.86 | 202.95 | 751,273 | -1.48(-0.72%) |
Sep 24, 2019 | 202.96 | 204.91 | 202.41 | 204.43 | 1,657,096 | +1.93(+0.95%) |
Sep 23, 2019 | 204.58 | 204.97 | 202.32 | 202.50 | 1,118,823 | -1.94(-0.95%) |
Sep 20, 2019 | 206.65 | 207.85 | 204.38 | 204.44 | 1,521,787 | -2.14(-1.03%) |
Sep 19, 2019 | 207.43 | 208.55 | 206.05 | 206.58 | 866,367 | -0.07(-0.03%) |
Sep 18, 2019 | 207.53 | 207.81 | 204.49 | 206.64 | 1,284,254 | -0.30(-0.14%) |
Sep 17, 2019 | 204.60 | 207.10 | 203.61 | 206.94 | 1,323,970 | +2.87(+1.41%) |
Sep 16, 2019 | 202.50 | 204.19 | 201.14 | 204.07 | 1,178,922 | +3.22(+1.60%) |
Sep 13, 2019 | 204.95 | 205.37 | 200.82 | 200.85 | 1,485,666 | -5.06(-2.46%) |
Sep 12, 2019 | 207.73 | 209.46 | 205.17 | 205.91 | 1,154,266 | -0.09(-0.04%) |
Sep 11, 2019 | 204.79 | 206.02 | 202.75 | 206.00 | 1,179,085 | +1.39(+0.68%) |
Sep 10, 2019 | 208.29 | 208.48 | 203.05 | 204.60 | 1,971,692 | -3.94(-1.89%) |
Sep 09, 2019 | 210.86 | 211.10 | 208.06 | 208.54 | 1,929,542 | -2.20(-1.04%) |
Sep 06, 2019 | 211.58 | 212.26 | 209.78 | 210.74 | 1,015,986 | -0.62(-0.29%) |
Sep 05, 2019 | 215.48 | 215.48 | 211.01 | 211.36 | 1,209,837 | -4.75(-2.20%) |
Sep 04, 2019 | 214.54 | 216.22 | 213.36 | 216.12 | 1,409,529 | +1.57(+0.73%) |
Sep 03, 2019 | 216.16 | 218.32 | 214.36 | 214.55 | 1,492,951 | -2.12(-0.98%) |
Aug 30, 2019 | 215.06 | 217.13 | 214.73 | 216.67 | 954,526 | +2.05(+0.95%) |
Aug 29, 2019 | 214.44 | 215.29 | 213.39 | 214.62 | 738,473 | +0.25(+0.11%) |
Aug 28, 2019 | 214.66 | 216.19 | 213.73 | 214.38 | 751,882 | -0.24(-0.11%) |
Aug 27, 2019 | 214.41 | 216.58 | 214.02 | 214.61 | 889,315 | +0.77(+0.36%) |
Aug 26, 2019 | 212.08 | 214.06 | 211.99 | 213.84 | 458,623 | +1.47(+0.69%) |
Aug 23, 2019 | 214.55 | 216.52 | 211.41 | 212.38 | 939,130 | -1.96(-0.91%) |
Aug 22, 2019 | 213.79 | 214.83 | 213.24 | 214.34 | 638,284 | +0.68(+0.32%) |
Aug 21, 2019 | 213.83 | 215.11 | 212.12 | 213.66 | 563,431 | +0.43(+0.20%) |
Aug 20, 2019 | 214.76 | 215.22 | 212.96 | 213.23 | 746,738 | -0.43(-0.20%) |
Aug 19, 2019 | 212.18 | 214.20 | 210.82 | 213.66 | 989,921 | +1.87(+0.88%) |
Aug 16, 2019 | 212.79 | 213.65 | 211.68 | 211.79 | 854,576 | -0.96(-0.45%) |
Aug 15, 2019 | 209.42 | 213.03 | 208.87 | 212.75 | 849,508 | +3.53(+1.69%) |
Aug 14, 2019 | 211.94 | 212.93 | 208.89 | 209.22 | 1,218,727 | -2.16(-1.02%) |
Aug 13, 2019 | 211.06 | 212.10 | 208.88 | 211.38 | 1,024,875 | -0.34(-0.16%) |
Aug 12, 2019 | 210.00 | 212.21 | 209.51 | 211.72 | 752,211 | +1.34(+0.64%) |
Aug 09, 2019 | 210.09 | 211.73 | 208.66 | 210.37 | 1,087,954 | +0.86(+0.41%) |
Aug 08, 2019 | 207.33 | 209.84 | 206.25 | 209.51 | 872,862 | +1.46(+0.70%) |
Aug 07, 2019 | 204.71 | 209.55 | 203.66 | 208.06 | 1,535,137 | +3.39(+1.66%) |
Aug 06, 2019 | 200.53 | 206.22 | 199.51 | 204.67 | 984,606 | +3.54(+1.76%) |
Aug 05, 2019 | 204.25 | 205.23 | 198.74 | 201.13 | 904,888 | -3.10(-1.52%) |
Aug 02, 2019 | 202.46 | 205.72 | 201.65 | 204.23 | 899,541 | +2.59(+1.29%) |
Aug 01, 2019 | 198.62 | 202.82 | 198.06 | 201.63 | 1,082,954 | +2.95(+1.49%) |
Jul 31, 2019 | 199.69 | 202.39 | 198.13 | 198.68 | 1,425,489 | -0.28(-0.14%) |
Jul 30, 2019 | 198.66 | 200.50 | 197.10 | 198.96 | 1,164,388 | +0.29(+0.14%) |
Jul 29, 2019 | 196.77 | 199.32 | 196.40 | 198.67 | 1,390,472 | +2.72(+1.39%) |
Jul 26, 2019 | 198.43 | 198.87 | 195.02 | 195.95 | 1,163,099 | -2.19(-1.10%) |
Jul 25, 2019 | 197.24 | 198.52 | 195.74 | 198.14 | 882,660 | -0.09(-0.05%) |
Jul 24, 2019 | 200.34 | 200.34 | 197.75 | 198.23 | 850,329 | -1.69(-0.85%) |
Jul 23, 2019 | 198.83 | 200.30 | 198.05 | 199.92 | 928,379 | +1.37(+0.69%) |
Jul 22, 2019 | 200.35 | 200.35 | 198.35 | 198.56 | 856,595 | -1.20(-0.60%) |
Jul 19, 2019 | 203.79 | 204.12 | 199.69 | 199.76 | 1,127,543 | -2.84(-1.40%) |
Jul 18, 2019 | 202.89 | 203.83 | 201.56 | 202.60 | 938,325 | -0.96(-0.47%) |
Jul 17, 2019 | 204.80 | 204.80 | 202.15 | 203.56 | 630,704 | -0.21(-0.10%) |
Jul 16, 2019 | 204.36 | 205.15 | 203.28 | 203.77 | 737,258 | -0.53(-0.26%) |
Jul 15, 2019 | 204.34 | 205.65 | 203.18 | 204.30 | 695,042 | +0.78(+0.38%) |
Jul 12, 2019 | 203.97 | 204.09 | 202.47 | 203.52 | 515,385 | +0.04(+0.02%) |
Jul 11, 2019 | 203.75 | 204.92 | 202.09 | 203.48 | 1,153,584 | -0.77(-0.38%) |
Jul 10, 2019 | 203.16 | 204.51 | 201.87 | 204.25 | 863,578 | +1.69(+0.83%) |
Jul 09, 2019 | 202.28 | 203.27 | 201.61 | 202.57 | 790,406 | +0.71(+0.35%) |
Jul 08, 2019 | 200.98 | 203.04 | 200.39 | 201.85 | 1,123,828 | +1.16(+0.58%) |
Jul 05, 2019 | 200.51 | 202.29 | 198.34 | 200.69 | 1,018,796 | -1.94(-0.96%) |
Jul 03, 2019 | 199.37 | 202.90 | 198.91 | 202.63 | 1,150,269 | +4.16(+2.09%) |
Jul 02, 2019 | 195.19 | 199.82 | 195.19 | 198.47 | 1,864,455 | +4.96(+2.56%) |
Jul 01, 2019 | 195.90 | 195.90 | 191.32 | 193.51 | 841,399 | -1.41(-0.72%) |
Jun 28, 2019 | 193.86 | 196.03 | 193.86 | 194.92 | 1,621,790 | +0.92(+0.48%) |
Jun 27, 2019 | 192.29 | 194.04 | 192.29 | 194.00 | 678,280 | +2.39(+1.25%) |
Jun 26, 2019 | 194.82 | 194.97 | 190.18 | 191.61 | 944,402 | -3.52(-1.80%) |
Jun 25, 2019 | 197.11 | 197.58 | 194.87 | 195.13 | 769,779 | -1.18(-0.60%) |
Jun 24, 2019 | 197.24 | 197.89 | 195.82 | 196.31 | 814,222 | -0.52(-0.27%) |
Jun 21, 2019 | 197.88 | 197.88 | 195.49 | 196.83 | 1,511,577 | -1.62(-0.82%) |
Jun 20, 2019 | 199.16 | 200.37 | 198.23 | 198.45 | 771,533 | +0.13(+0.07%) |
Jun 19, 2019 | 197.44 | 199.15 | 194.75 | 198.32 | 831,646 | +0.68(+0.34%) |
Jun 18, 2019 | 200.46 | 201.40 | 196.44 | 197.64 | 898,340 | -2.22(-1.11%) |
Jun 17, 2019 | 199.62 | 200.81 | 198.74 | 199.86 | 799,096 | +0.73(+0.37%) |
Jun 14, 2019 | 198.18 | 199.59 | 197.32 | 199.13 | 671,907 | +0.86(+0.43%) |
Jun 13, 2019 | 197.83 | 198.43 | 196.81 | 198.27 | 522,551 | +0.27(+0.14%) |
Jun 12, 2019 | 198.06 | 199.91 | 197.40 | 198.00 | 596,061 | +0.88(+0.45%) |
Jun 11, 2019 | 198.56 | 198.81 | 195.53 | 197.12 | 854,234 | -0.71(-0.36%) |
Jun 10, 2019 | 199.19 | 199.19 | 196.48 | 197.83 | 907,393 | -1.21(-0.61%) |
Jun 07, 2019 | 199.57 | 201.00 | 198.82 | 199.04 | 790,316 | +0.40(+0.20%) |
Jun 06, 2019 | 198.49 | 199.22 | 196.97 | 198.64 | 936,029 | -0.14(-0.07%) |
Jun 05, 2019 | 193.85 | 198.81 | 192.96 | 198.78 | 1,597,856 | +5.84(+3.02%) |
Jun 04, 2019 | 194.04 | 194.66 | 191.42 | 192.94 | 1,459,488 | -1.82(-0.93%) |
Jun 03, 2019 | 193.32 | 195.21 | 192.78 | 194.76 | 1,322,414 | +1.67(+0.87%) |
May 31, 2019 | 189.38 | 193.63 | 189.38 | 193.09 | 1,264,998 | +3.75(+1.98%) |
May 30, 2019 | 188.05 | 189.80 | 188.05 | 189.34 | 648,471 | +1.42(+0.76%) |
May 29, 2019 | 189.81 | 190.25 | 187.02 | 187.92 | 781,343 | -1.43(-0.75%) |
May 28, 2019 | 192.78 | 193.15 | 189.34 | 189.34 | 962,741 | -2.40(-1.25%) |
May 24, 2019 | 190.99 | 192.35 | 190.99 | 191.75 | 659,849 | +1.46(+0.77%) |
May 23, 2019 | 188.14 | 191.19 | 188.00 | 190.29 | 892,149 | +2.17(+1.15%) |
May 22, 2019 | 187.81 | 188.95 | 187.03 | 188.12 | 531,662 | +0.67(+0.36%) |
May 21, 2019 | 186.63 | 188.22 | 186.51 | 187.45 | 575,204 | +0.32(+0.17%) |
May 20, 2019 | 187.10 | 188.24 | 186.53 | 187.13 | 909,268 | +0.34(+0.18%) |
May 17, 2019 | 185.53 | 187.00 | 184.84 | 186.79 | 827,398 | +0.81(+0.44%) |
May 16, 2019 | 185.33 | 186.10 | 184.74 | 185.98 | 789,192 | +0.54(+0.29%) |
May 15, 2019 | 184.72 | 186.46 | 184.25 | 185.43 | 733,272 | +0.61(+0.33%) |
May 14, 2019 | 185.16 | 186.30 | 184.08 | 184.82 | 766,952 | -0.81(-0.44%) |
May 13, 2019 | 182.53 | 185.91 | 182.44 | 185.64 | 940,621 | +2.59(+1.41%) |
May 10, 2019 | 181.40 | 183.40 | 181.28 | 183.05 | 901,317 | +2.13(+1.18%) |
May 09, 2019 | 180.85 | 181.86 | 179.83 | 180.92 | 1,205,591 | +0.47(+0.26%) |
May 08, 2019 | 183.31 | 184.04 | 180.16 | 180.45 | 1,198,297 | -0.26(-0.14%) |
May 07, 2019 | 184.17 | 184.32 | 179.54 | 180.71 | 851,762 | -3.40(-1.85%) |
May 06, 2019 | 182.63 | 185.16 | 181.73 | 184.11 | 877,451 | +0.06(+0.03%) |
May 03, 2019 | 184.66 | 185.40 | 183.05 | 184.05 | 569,298 | -0.09(-0.05%) |
May 02, 2019 | 180.66 | 185.62 | 180.38 | 184.14 | 1,383,150 | +3.94(+2.18%) |
May 01, 2019 | 179.34 | 182.34 | 178.91 | 180.21 | 1,058,784 | +0.67(+0.38%) |
Apr 30, 2019 | 176.47 | 180.06 | 174.74 | 179.53 | 1,254,585 | +3.24(+1.84%) |
Apr 29, 2019 | 177.50 | 178.52 | 175.93 | 176.29 | 835,052 | -1.43(-0.80%) |
Apr 26, 2019 | 176.60 | 178.22 | 175.45 | 177.72 | 861,770 | +1.75(+1.00%) |
Apr 25, 2019 | 176.41 | 176.63 | 175.21 | 175.97 | 1,011,553 | -1.16(-0.65%) |
Apr 24, 2019 | 175.94 | 177.45 | 175.07 | 177.13 | 788,697 | +1.80(+1.03%) |
Apr 23, 2019 | 174.52 | 175.58 | 173.68 | 175.33 | 1,264,935 | +1.34(+0.77%) |
Apr 22, 2019 | 176.06 | 176.21 | 172.61 | 173.99 | 1,133,716 | -2.52(-1.43%) |
Apr 18, 2019 | 176.16 | 177.31 | 175.33 | 176.50 | 1,067,265 | +0.62(+0.35%) |
Apr 17, 2019 | 176.88 | 177.02 | 175.12 | 175.89 | 715,144 | -0.61(-0.35%) |
Apr 16, 2019 | 179.09 | 179.57 | 175.48 | 176.50 | 844,701 | -2.52(-1.41%) |
Apr 15, 2019 | 180.21 | 180.59 | 178.04 | 179.02 | 632,734 | -0.98(-0.55%) |
Apr 12, 2019 | 177.85 | 180.03 | 176.84 | 180.00 | 681,655 | +1.72(+0.97%) |
Apr 11, 2019 | 178.22 | 179.44 | 177.44 | 178.28 | 555,230 | +0.11(+0.06%) |
Apr 10, 2019 | 178.88 | 178.88 | 177.33 | 178.17 | 693,638 | +0.08(+0.05%) |
Apr 09, 2019 | 178.65 | 179.23 | 177.77 | 178.09 | 974,760 | +1.14(+0.64%) |
Apr 08, 2019 | 177.29 | 177.32 | 175.86 | 176.95 | 745,194 | -0.46(-0.26%) |
Apr 05, 2019 | 176.60 | 177.54 | 176.30 | 177.41 | 836,638 | +0.69(+0.39%) |
Apr 04, 2019 | 178.16 | 178.16 | 176.10 | 176.72 | 904,637 | -0.97(-0.54%) |
Apr 03, 2019 | 177.98 | 178.69 | 176.13 | 177.69 | 711,129 | -0.42(-0.24%) |
Apr 02, 2019 | 177.40 | 178.27 | 175.72 | 178.11 | 857,291 | +0.91(+0.51%) |
Apr 01, 2019 | 176.42 | 177.39 | 175.41 | 177.20 | 958,381 | +0.43(+0.24%) |
Mar 29, 2019 | 177.78 | 178.11 | 176.57 | 176.77 | 1,285,695 | -0.99(-0.56%) |
Mar 28, 2019 | 178.30 | 178.86 | 177.48 | 177.76 | 1,182,055 | -0.16(-0.09%) |
Mar 27, 2019 | 178.67 | 179.20 | 176.76 | 177.93 | 1,554,886 | -0.83(-0.46%) |
Mar 26, 2019 | 179.39 | 180.50 | 178.31 | 178.75 | 1,366,666 | -3.26(-1.79%) |
Mar 25, 2019 | 180.71 | 182.59 | 180.31 | 182.02 | 911,391 | +1.72(+0.95%) |
Mar 22, 2019 | 180.56 | 183.49 | 180.21 | 180.29 | 1,475,420 | +0.08(+0.04%) |
Mar 21, 2019 | 177.58 | 180.29 | 177.00 | 180.21 | 964,643 | +2.57(+1.45%) |
Mar 20, 2019 | 176.81 | 178.82 | 175.79 | 177.64 | 1,495,415 | +1.11(+0.63%) |
Mar 19, 2019 | 174.95 | 176.63 | 174.75 | 176.53 | 1,196,099 | -0.23(-0.13%) |
Mar 18, 2019 | 176.40 | 177.21 | 175.77 | 176.76 | 1,026,529 | +0.11(+0.06%) |
Mar 15, 2019 | 177.45 | 177.53 | 175.32 | 176.64 | 2,067,141 | -0.77(-0.43%) |
Mar 14, 2019 | 178.37 | 178.68 | 177.19 | 177.41 | 1,870,246 | -0.46(-0.26%) |
Mar 13, 2019 | 177.55 | 178.78 | 176.89 | 177.88 | 1,030,075 | +0.71(+0.40%) |
Mar 12, 2019 | 176.56 | 177.58 | 175.84 | 177.17 | 1,744,385 | +1.16(+0.66%) |
Mar 11, 2019 | 172.70 | 176.03 | 172.70 | 176.01 | 1,189,500 | +3.63(+2.11%) |
Mar 08, 2019 | 172.54 | 173.72 | 171.29 | 172.37 | 1,315,085 | +0.12(+0.07%) |
Mar 07, 2019 | 171.99 | 172.98 | 171.65 | 172.25 | 1,275,071 | +0.77(+0.45%) |
Mar 06, 2019 | 171.67 | 172.48 | 170.75 | 171.48 | 1,042,478 | +0.05(+0.03%) |
Mar 05, 2019 | 170.17 | 172.06 | 170.17 | 171.43 | 739,783 | +0.64(+0.38%) |
Mar 04, 2019 | 170.93 | 171.23 | 168.47 | 170.79 | 1,303,113 | +0.28(+0.16%) |
Mar 01, 2019 | 169.74 | 171.11 | 168.30 | 170.51 | 1,245,085 | +0.41(+0.24%) |
Feb 28, 2019 | 168.50 | 171.35 | 167.81 | 170.10 | 2,255,348 | +1.51(+0.90%) |
Feb 27, 2019 | 163.43 | 169.26 | 163.01 | 168.59 | 2,373,012 | +5.56(+3.41%) |
Feb 26, 2019 | 162.41 | 163.44 | 161.48 | 163.03 | 1,017,876 | +1.04(+0.64%) |
Feb 25, 2019 | 161.95 | 162.47 | 160.53 | 161.99 | 1,175,775 | +0.22(+0.13%) |
Feb 22, 2019 | 161.52 | 162.89 | 160.70 | 161.77 | 970,057 | +0.53(+0.33%) |
Feb 21, 2019 | 163.35 | 163.69 | 160.48 | 161.24 | 1,624,187 | -4.13(-2.50%) |
Feb 20, 2019 | 167.14 | 167.14 | 164.32 | 165.38 | 1,116,539 | -1.84(-1.10%) |
Feb 19, 2019 | 167.29 | 167.47 | 166.46 | 167.22 | 963,104 | +0.14(+0.08%) |
Feb 15, 2019 | 168.08 | 168.13 | 166.63 | 167.08 | 797,854 | -0.33(-0.20%) |
Feb 14, 2019 | 167.54 | 168.03 | 166.25 | 167.41 | 565,543 | +0.15(+0.09%) |
Feb 13, 2019 | 166.73 | 167.77 | 165.84 | 167.26 | 756,687 | +0.18(+0.11%) |
Feb 12, 2019 | 169.08 | 169.16 | 166.80 | 167.08 | 1,260,587 | -2.23(-1.32%) |
Feb 11, 2019 | 168.93 | 169.82 | 168.49 | 169.31 | 930,514 | -0.05(-0.03%) |
Feb 08, 2019 | 168.68 | 170.91 | 168.30 | 169.36 | 1,427,608 | +0.59(+0.35%) |
Feb 07, 2019 | 167.72 | 168.88 | 166.91 | 168.77 | 1,599,337 | +1.05(+0.62%) |
Feb 06, 2019 | 168.50 | 168.50 | 167.09 | 167.72 | 1,080,093 | -0.35(-0.21%) |
Feb 05, 2019 | 168.24 | 168.48 | 166.83 | 168.08 | 1,416,559 | -0.16(-0.10%) |
Feb 04, 2019 | 168.08 | 168.75 | 167.23 | 168.24 | 1,060,610 | -0.26(-0.15%) |
Feb 01, 2019 | 170.93 | 171.43 | 166.91 | 168.50 | 811,655 | -2.43(-1.42%) |
Jan 31, 2019 | 168.96 | 171.18 | 168.22 | 170.93 | 1,054,694 | +1.83(+1.08%) |
Jan 30, 2019 | 168.61 | 170.48 | 168.38 | 169.10 | 937,180 | -0.12(-0.07%) |
Jan 29, 2019 | 167.72 | 169.31 | 166.91 | 169.22 | 1,050,925 | +1.77(+1.06%) |
Jan 28, 2019 | 165.64 | 167.69 | 164.61 | 167.45 | 1,142,887 | +2.06(+1.24%) |
Jan 25, 2019 | 163.14 | 165.43 | 163.14 | 165.39 | 1,099,613 | +2.42(+1.49%) |
Jan 24, 2019 | 162.65 | 164.57 | 161.87 | 162.97 | 784,247 | +0.64(+0.40%) |
Jan 23, 2019 | 161.77 | 162.45 | 159.59 | 162.33 | 1,141,581 | +0.26(+0.16%) |
Jan 22, 2019 | 163.57 | 163.67 | 160.78 | 162.07 | 1,143,076 | -1.30(-0.80%) |
Jan 18, 2019 | 164.88 | 164.88 | 162.80 | 163.37 | 832,543 | -1.46(-0.88%) |
Jan 17, 2019 | 164.05 | 165.13 | 163.15 | 164.83 | 600,633 | +0.51(+0.31%) |
Jan 16, 2019 | 163.58 | 164.74 | 162.16 | 164.32 | 694,839 | +0.24(+0.15%) |
Jan 15, 2019 | 161.90 | 164.23 | 161.75 | 164.08 | 602,405 | +2.46(+1.52%) |
Jan 14, 2019 | 161.52 | 163.36 | 160.66 | 161.62 | 921,700 | +0.20(+0.13%) |
Jan 11, 2019 | 161.65 | 162.46 | 160.94 | 161.42 | 1,030,732 | -0.18(-0.11%) |
Jan 10, 2019 | 159.75 | 162.72 | 159.49 | 161.60 | 1,199,212 | +2.20(+1.38%) |
Jan 09, 2019 | 161.34 | 161.38 | 157.93 | 159.39 | 886,684 | -1.12(-0.70%) |
Jan 08, 2019 | 157.29 | 160.53 | 157.29 | 160.51 | 1,411,902 | +2.83(+1.80%) |
Jan 07, 2019 | 157.96 | 159.59 | 156.94 | 157.68 | 911,049 | -0.44(-0.28%) |
Jan 04, 2019 | 159.59 | 161.14 | 157.74 | 158.12 | 1,216,612 | -1.77(-1.11%) |
Jan 03, 2019 | 156.93 | 161.39 | 156.89 | 159.89 | 1,513,134 | +3.01(+1.92%) |
Jan 02, 2019 | 161.58 | 161.82 | 155.94 | 156.88 | 1,520,294 | -5.91(-3.63%) |
Dec 31, 2018 | 162.62 | 163.11 | 160.94 | 162.79 | 1,510,787 | +0.41(+0.25%) |
Dec 28, 2018 | 163.16 | 164.95 | 161.72 | 162.38 | 1,502,457 | +0.15(+0.09%) |
Dec 27, 2018 | 161.18 | 162.36 | 157.40 | 162.23 | 1,288,183 | +1.05(+0.65%) |
Dec 26, 2018 | 158.24 | 161.40 | 157.42 | 161.18 | 1,261,261 | +3.00(+1.90%) |
Dec 24, 2018 | 163.31 | 164.08 | 158.15 | 158.18 | 1,030,981 | -5.33(-3.26%) |
Dec 21, 2018 | 163.99 | 168.36 | 162.68 | 163.51 | 3,158,592 | +0.30(+0.18%) |
Dec 20, 2018 | 162.99 | 165.01 | 161.71 | 163.21 | 1,677,418 | -0.26(-0.16%) |
Dec 19, 2018 | 163.96 | 165.37 | 162.67 | 163.47 | 1,475,725 | -0.72(-0.44%) |
Dec 18, 2018 | 161.38 | 165.01 | 161.38 | 164.19 | 1,884,457 | +3.68(+2.29%) |
Dec 17, 2018 | 163.68 | 164.31 | 160.18 | 160.51 | 2,042,696 | -3.14(-1.92%) |
Dec 14, 2018 | 160.15 | 164.13 | 159.94 | 163.65 | 1,987,610 | +3.55(+2.22%) |
Dec 13, 2018 | 162.67 | 165.04 | 159.67 | 160.09 | 2,678,829 | -4.21(-2.57%) |
Dec 12, 2018 | 169.76 | 170.74 | 164.25 | 164.31 | 2,013,421 | -5.19(-3.06%) |
Dec 11, 2018 | 171.34 | 172.49 | 169.47 | 169.49 | 2,017,925 | -0.97(-0.57%) |
Dec 10, 2018 | 170.72 | 171.07 | 168.37 | 170.46 | 972,090 | -0.16(-0.09%) |
Dec 07, 2018 | 171.85 | 171.85 | 169.34 | 170.62 | 1,865,923 | -1.66(-0.97%) |
Dec 06, 2018 | 168.16 | 172.66 | 167.31 | 172.28 | 2,542,948 | +3.52(+2.09%) |
Dec 04, 2018 | 169.35 | 172.18 | 168.16 | 168.76 | 1,363,139 | -0.49(-0.29%) |
Dec 03, 2018 | 169.91 | 170.82 | 168.05 | 169.25 | 1,701,787 | -0.67(-0.39%) |
Nov 30, 2018 | 169.56 | 169.94 | 167.82 | 169.92 | 2,138,400 | +1.12(+0.66%) |
Nov 29, 2018 | 167.61 | 169.81 | 166.30 | 168.80 | 1,085,815 | +1.19(+0.71%) |
Nov 28, 2018 | 165.99 | 168.20 | 165.70 | 167.62 | 825,395 | +1.40(+0.84%) |
Nov 27, 2018 | 164.98 | 166.40 | 163.74 | 166.21 | 838,498 | +1.55(+0.94%) |
Nov 26, 2018 | 165.86 | 166.05 | 164.36 | 164.66 | 1,007,242 | -0.80(-0.48%) |
Nov 23, 2018 | 166.44 | 166.44 | 164.93 | 165.46 | 422,459 | -0.83(-0.50%) |
Nov 21, 2018 | 166.28 | 166.28 | 166.28 | 0 | -2.02(-1.20%) | |
Nov 20, 2018 | 169.59 | 171.30 | 167.63 | 168.30 | 1,120,717 | -0.66(-0.39%) |
Nov 19, 2018 | 168.68 | 169.79 | 167.29 | 168.96 | 917,671 | +0.55(+0.33%) |
Nov 16, 2018 | 165.05 | 168.45 | 164.63 | 168.41 | 1,039,329 | +3.20(+1.94%) |
Nov 15, 2018 | 166.07 | 166.73 | 164.90 | 165.21 | 1,131,976 | -1.41(-0.85%) |
Nov 14, 2018 | 166.48 | 168.15 | 166.07 | 166.62 | 1,014,079 | +0.59(+0.35%) |
Nov 13, 2018 | 165.54 | 166.44 | 164.30 | 166.03 | 833,631 | +0.45(+0.27%) |
Nov 12, 2018 | 164.83 | 167.43 | 164.83 | 165.58 | 972,829 | +1.17(+0.71%) |
Nov 09, 2018 | 163.52 | 165.66 | 163.41 | 164.41 | 1,053,888 | +1.04(+0.64%) |
Nov 08, 2018 | 161.65 | 163.41 | 161.25 | 163.37 | 1,061,413 | +1.26(+0.78%) |
Nov 07, 2018 | 162.14 | 162.68 | 160.44 | 162.11 | 1,406,690 | +0.53(+0.33%) |
Nov 06, 2018 | 160.88 | 162.09 | 160.77 | 161.58 | 1,320,026 | +0.96(+0.60%) |
Nov 05, 2018 | 158.85 | 161.74 | 158.85 | 160.63 | 1,533,029 | +1.89(+1.19%) |
Nov 02, 2018 | 164.13 | 164.13 | 157.53 | 158.74 | 2,256,252 | -5.48(-3.34%) |
Nov 01, 2018 | 164.00 | 166.52 | 163.20 | 164.22 | 1,109,224 | +0.51(+0.31%) |
Oct 31, 2018 | 165.89 | 168.52 | 163.12 | 163.71 | 2,367,004 | -1.78(-1.08%) |
Oct 30, 2018 | 164.13 | 167.48 | 163.40 | 165.50 | 2,490,684 | +1.33(+0.81%) |
Oct 29, 2018 | 161.08 | 164.70 | 160.78 | 164.16 | 1,673,510 | +4.16(+2.60%) |
Oct 26, 2018 | 160.93 | 161.56 | 158.17 | 160.01 | 1,259,093 | -0.72(-0.45%) |
Oct 25, 2018 | 159.24 | 161.98 | 158.54 | 160.73 | 974,120 | +0.81(+0.51%) |
Oct 24, 2018 | 157.87 | 162.05 | 157.05 | 159.92 | 1,338,592 | +2.46(+1.56%) |
Oct 23, 2018 | 156.44 | 158.67 | 154.64 | 157.46 | 1,726,931 | +0.84(+0.53%) |
Oct 22, 2018 | 159.74 | 161.08 | 156.51 | 156.62 | 1,027,999 | -2.70(-1.70%) |
Oct 19, 2018 | 158.12 | 159.87 | 156.92 | 159.32 | 1,484,128 | +1.45(+0.92%) |
Oct 18, 2018 | 157.84 | 159.10 | 156.83 | 157.87 | 1,013,231 | +0.01(+0.01%) |
Oct 17, 2018 | 158.63 | 158.95 | 156.73 | 157.86 | 931,878 | -0.78(-0.49%) |
Oct 16, 2018 | 158.13 | 159.18 | 157.54 | 158.64 | 1,055,082 | +0.67(+0.42%) |
Oct 15, 2018 | 156.44 | 159.54 | 156.41 | 157.97 | 839,713 | +1.13(+0.72%) |
Oct 12, 2018 | 156.32 | 157.30 | 154.99 | 156.84 | 1,449,363 | +0.93(+0.60%) |
Oct 11, 2018 | 159.26 | 159.35 | 155.63 | 155.91 | 1,478,205 | -2.39(-1.51%) |
Oct 10, 2018 | 159.79 | 161.03 | 158.21 | 158.30 | 848,026 | -1.80(-1.12%) |
Oct 09, 2018 | 160.51 | 160.51 | 159.15 | 160.10 | 1,066,468 | -0.20(-0.12%) |
Oct 08, 2018 | 158.72 | 161.35 | 158.65 | 160.30 | 1,238,634 | +1.74(+1.10%) |
Oct 05, 2018 | 157.88 | 159.30 | 157.26 | 158.56 | 1,641,013 | +1.00(+0.63%) |
Oct 04, 2018 | 156.49 | 157.68 | 155.20 | 157.57 | 1,103,525 | +0.06(+0.04%) |
Oct 03, 2018 | 159.82 | 160.39 | 155.88 | 157.51 | 1,463,519 | -2.03(-1.27%) |
Oct 02, 2018 | 159.11 | 160.01 | 158.73 | 159.54 | 723,534 | +0.84(+0.53%) |