Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 191.36 | 191.55 | 187.96 | 189.79 | 2,109,430 | -2.16(-1.13%) |
Oct 30, 2019 | 193.03 | 193.05 | 190.17 | 191.95 | 1,781,734 | -1.63(-0.84%) |
Oct 29, 2019 | 193.20 | 195.04 | 192.52 | 193.58 | 2,282,852 | -0.10(-0.05%) |
Oct 28, 2019 | 192.40 | 194.72 | 191.84 | 193.68 | 3,044,175 | +3.13(+1.64%) |
Oct 25, 2019 | 186.94 | 191.60 | 186.94 | 190.54 | 2,925,432 | +2.83(+1.51%) |
Oct 24, 2019 | 188.22 | 189.58 | 186.58 | 187.72 | 1,431,036 | -0.24(-0.13%) |
Oct 23, 2019 | 186.09 | 188.58 | 185.89 | 187.96 | 1,780,019 | +1.53(+0.82%) |
Oct 22, 2019 | 186.42 | 188.25 | 185.28 | 186.43 | 2,119,714 | +0.31(+0.17%) |
Oct 21, 2019 | 185.60 | 187.55 | 184.72 | 186.12 | 2,201,519 | +2.43(+1.32%) |
Oct 18, 2019 | 182.33 | 185.06 | 182.33 | 183.69 | 2,482,007 | +0.05(+0.03%) |
Oct 17, 2019 | 185.26 | 185.83 | 181.79 | 183.63 | 3,253,119 | -0.85(-0.46%) |
Oct 16, 2019 | 183.38 | 185.56 | 183.31 | 184.49 | 3,875,340 | +0.85(+0.47%) |
Oct 15, 2019 | 179.67 | 185.22 | 176.65 | 183.63 | 9,333,005 | +0.57(+0.31%) |
Oct 14, 2019 | 181.29 | 183.37 | 180.49 | 183.06 | 2,587,406 | +1.01(+0.56%) |
Oct 11, 2019 | 181.20 | 184.37 | 181.20 | 182.05 | 3,758,090 | +4.28(+2.41%) |
Oct 10, 2019 | 175.75 | 179.06 | 175.70 | 177.77 | 2,376,920 | +2.69(+1.53%) |
Oct 09, 2019 | 176.28 | 176.98 | 174.94 | 175.09 | 2,760,519 | -0.46(-0.26%) |
Oct 08, 2019 | 175.75 | 176.95 | 174.26 | 175.55 | 3,006,637 | -2.69(-1.51%) |
Oct 07, 2019 | 178.59 | 180.14 | 177.42 | 178.24 | 2,484,968 | -0.36(-0.20%) |
Oct 04, 2019 | 175.21 | 178.98 | 174.37 | 178.60 | 3,405,171 | +3.17(+1.81%) |
Oct 03, 2019 | 175.76 | 176.44 | 172.54 | 175.43 | 3,287,095 | -0.90(-0.51%) |
Oct 02, 2019 | 179.39 | 179.56 | 175.75 | 176.33 | 3,816,523 | -3.95(-2.19%) |
Oct 01, 2019 | 184.12 | 186.23 | 180.21 | 180.28 | 3,565,704 | -4.04(-2.19%) |
Sep 30, 2019 | 186.53 | 186.53 | 183.96 | 184.32 | 2,021,505 | -1.55(-0.83%) |
Sep 27, 2019 | 186.65 | 187.27 | 185.08 | 185.87 | 1,721,642 | +0.67(+0.36%) |
Sep 26, 2019 | 185.94 | 186.76 | 185.10 | 185.20 | 1,903,123 | -1.61(-0.86%) |
Sep 25, 2019 | 184.97 | 187.75 | 184.51 | 186.81 | 1,809,818 | +2.03(+1.10%) |
Sep 24, 2019 | 190.38 | 190.52 | 183.94 | 184.78 | 3,244,296 | -5.08(-2.68%) |
Sep 23, 2019 | 189.32 | 190.44 | 188.17 | 189.86 | 1,760,388 | -0.25(-0.13%) |
Sep 20, 2019 | 190.93 | 192.72 | 190.01 | 190.11 | 6,172,527 | -1.32(-0.69%) |
Sep 19, 2019 | 193.53 | 193.84 | 191.28 | 191.43 | 1,811,104 | -1.65(-0.85%) |
Sep 18, 2019 | 191.08 | 193.80 | 189.72 | 193.08 | 2,802,304 | +1.04(+0.54%) |
Sep 17, 2019 | 191.94 | 192.24 | 189.04 | 192.04 | 2,774,094 | -1.17(-0.60%) |
Sep 16, 2019 | 193.74 | 195.08 | 192.40 | 193.20 | 2,479,695 | -2.38(-1.22%) |
Sep 13, 2019 | 195.99 | 197.01 | 194.96 | 195.59 | 3,060,798 | +1.03(+0.53%) |
Sep 12, 2019 | 192.46 | 196.35 | 191.36 | 194.56 | 3,275,589 | +1.73(+0.89%) |
Sep 11, 2019 | 191.42 | 192.88 | 189.77 | 192.83 | 2,120,172 | +1.04(+0.54%) |
Sep 10, 2019 | 189.90 | 193.09 | 189.65 | 191.79 | 2,941,122 | +3.25(+1.72%) |
Sep 09, 2019 | 186.09 | 190.23 | 185.40 | 188.54 | 3,074,400 | +4.24(+2.30%) |
Sep 06, 2019 | 184.17 | 185.23 | 182.84 | 184.30 | 1,617,869 | +0.14(+0.08%) |
Sep 05, 2019 | 182.58 | 185.83 | 182.37 | 184.16 | 2,516,079 | +4.73(+2.64%) |
Sep 04, 2019 | 179.21 | 179.76 | 177.93 | 179.43 | 1,951,975 | +2.45(+1.39%) |
Sep 03, 2019 | 178.87 | 179.32 | 174.85 | 176.97 | 2,961,151 | -4.39(-2.42%) |
Aug 30, 2019 | 182.20 | 182.52 | 180.56 | 181.37 | 1,719,731 | +0.42(+0.23%) |
Aug 29, 2019 | 179.10 | 181.78 | 179.10 | 180.95 | 2,042,646 | +3.80(+2.14%) |
Aug 28, 2019 | 173.75 | 178.08 | 173.46 | 177.15 | 1,633,421 | +2.08(+1.19%) |
Aug 27, 2019 | 177.07 | 177.54 | 173.69 | 175.07 | 1,712,120 | -1.40(-0.79%) |
Aug 26, 2019 | 175.25 | 176.52 | 175.01 | 176.47 | 1,631,863 | +3.05(+1.76%) |
Aug 23, 2019 | 177.50 | 178.44 | 172.53 | 173.42 | 2,490,683 | -5.50(-3.07%) |
Aug 22, 2019 | 178.79 | 179.83 | 177.58 | 178.92 | 1,443,786 | +1.54(+0.87%) |
Aug 21, 2019 | 179.20 | 179.45 | 176.93 | 177.38 | 1,313,262 | +0.62(+0.35%) |
Aug 20, 2019 | 176.96 | 178.54 | 176.51 | 176.76 | 1,748,845 | -1.96(-1.10%) |
Aug 19, 2019 | 180.15 | 180.71 | 178.39 | 178.72 | 1,862,307 | +2.46(+1.39%) |
Aug 16, 2019 | 174.15 | 177.37 | 174.13 | 176.27 | 2,125,481 | +2.86(+1.65%) |
Aug 15, 2019 | 173.16 | 174.10 | 171.22 | 173.40 | 2,242,218 | +0.55(+0.32%) |
Aug 14, 2019 | 176.60 | 176.70 | 172.41 | 172.85 | 3,420,950 | -7.56(-4.19%) |
Aug 13, 2019 | 178.11 | 182.61 | 176.98 | 180.41 | 2,441,097 | +2.39(+1.34%) |
Aug 12, 2019 | 179.68 | 180.45 | 177.20 | 178.03 | 1,566,558 | -4.85(-2.65%) |
Aug 09, 2019 | 181.75 | 184.12 | 180.19 | 182.88 | 2,025,243 | -0.09(-0.05%) |
Aug 08, 2019 | 183.12 | 183.67 | 179.91 | 182.97 | 2,649,346 | +1.11(+0.61%) |
Aug 07, 2019 | 177.76 | 182.05 | 175.94 | 181.85 | 2,776,633 | -0.24(-0.13%) |
Aug 06, 2019 | 179.93 | 182.14 | 177.56 | 182.09 | 2,657,879 | +3.83(+2.15%) |
Aug 05, 2019 | 181.92 | 181.92 | 176.41 | 178.26 | 3,160,118 | -6.80(-3.67%) |
Aug 02, 2019 | 187.01 | 187.01 | 181.47 | 185.06 | 2,831,674 | -1.97(-1.05%) |
Aug 01, 2019 | 193.88 | 194.41 | 186.29 | 187.03 | 3,472,716 | -7.54(-3.88%) |
Jul 31, 2019 | 195.55 | 196.21 | 193.58 | 194.57 | 2,252,595 | -1.12(-0.57%) |
Jul 30, 2019 | 193.12 | 196.22 | 192.10 | 195.69 | 1,860,237 | +0.95(+0.49%) |
Jul 29, 2019 | 195.34 | 196.34 | 194.63 | 194.74 | 1,552,886 | -1.61(-0.82%) |
Jul 26, 2019 | 194.85 | 196.44 | 194.78 | 196.35 | 2,607,553 | +2.32(+1.20%) |
Jul 25, 2019 | 196.02 | 196.02 | 192.89 | 194.02 | 3,141,929 | -2.23(-1.13%) |
Jul 24, 2019 | 193.79 | 196.30 | 193.25 | 196.25 | 3,597,805 | +2.30(+1.18%) |
Jul 23, 2019 | 189.99 | 194.46 | 189.99 | 193.95 | 3,766,610 | +4.80(+2.54%) |
Jul 22, 2019 | 188.62 | 189.91 | 187.66 | 189.15 | 2,157,704 | +0.42(+0.22%) |
Jul 19, 2019 | 189.17 | 190.72 | 188.58 | 188.73 | 2,061,559 | -0.88(-0.47%) |
Jul 18, 2019 | 188.01 | 190.77 | 187.16 | 189.61 | 3,234,506 | +1.08(+0.57%) |
Jul 17, 2019 | 189.00 | 190.72 | 188.41 | 188.53 | 2,922,010 | -1.96(-1.03%) |
Jul 16, 2019 | 189.86 | 192.10 | 187.87 | 190.50 | 5,977,282 | +3.48(+1.86%) |
Jul 15, 2019 | 189.25 | 189.68 | 185.43 | 187.01 | 2,939,844 | -2.09(-1.10%) |
Jul 12, 2019 | 187.38 | 189.32 | 186.32 | 189.10 | 2,970,945 | +2.29(+1.23%) |
Jul 11, 2019 | 182.26 | 187.91 | 182.08 | 186.81 | 4,175,956 | +4.75(+2.61%) |
Jul 10, 2019 | 183.27 | 184.72 | 181.77 | 182.06 | 2,013,640 | -1.59(-0.87%) |
Jul 09, 2019 | 180.09 | 183.80 | 179.91 | 183.65 | 2,050,230 | +1.79(+0.98%) |
Jul 08, 2019 | 182.40 | 183.19 | 180.94 | 181.86 | 2,097,414 | -1.90(-1.03%) |
Jul 05, 2019 | 182.84 | 184.52 | 182.26 | 183.76 | 1,709,933 | +1.65(+0.90%) |
Jul 03, 2019 | 183.23 | 183.32 | 181.40 | 182.12 | 1,107,259 | +0.05(+0.03%) |
Jul 02, 2019 | 181.55 | 182.35 | 180.46 | 182.06 | 1,838,898 | -0.78(-0.43%) |
Jul 01, 2019 | 183.85 | 185.49 | 181.85 | 182.84 | 2,792,731 | +2.00(+1.10%) |
Jun 28, 2019 | 179.87 | 181.94 | 179.38 | 180.84 | 5,492,628 | +4.67(+2.65%) |
Jun 27, 2019 | 174.63 | 176.43 | 173.91 | 176.18 | 2,530,800 | +2.04(+1.17%) |
Jun 26, 2019 | 173.69 | 174.90 | 173.35 | 174.14 | 1,866,588 | +0.84(+0.48%) |
Jun 25, 2019 | 174.57 | 174.59 | 171.49 | 173.30 | 2,068,422 | -1.26(-0.72%) |
Jun 24, 2019 | 173.71 | 176.20 | 173.27 | 174.56 | 2,340,559 | +1.37(+0.79%) |
Jun 21, 2019 | 172.66 | 175.31 | 171.45 | 173.19 | 3,807,584 | +0.21(+0.12%) |
Jun 20, 2019 | 174.57 | 175.18 | 171.13 | 172.98 | 3,110,323 | +0.05(+0.03%) |
Jun 19, 2019 | 172.67 | 174.67 | 172.17 | 172.93 | 2,485,329 | +0.58(+0.34%) |
Jun 18, 2019 | 168.53 | 174.24 | 168.53 | 172.34 | 2,673,363 | +3.67(+2.18%) |
Jun 17, 2019 | 169.72 | 170.79 | 168.59 | 168.67 | 1,307,367 | -0.73(-0.43%) |
Jun 14, 2019 | 169.08 | 169.86 | 167.33 | 169.41 | 1,588,312 | +0.19(+0.11%) |
Jun 13, 2019 | 168.30 | 169.93 | 168.00 | 169.22 | 1,597,042 | +1.09(+0.65%) |
Jun 12, 2019 | 171.13 | 171.52 | 167.79 | 168.13 | 2,329,868 | -3.99(-2.32%) |
Jun 11, 2019 | 172.62 | 173.35 | 171.04 | 172.12 | 1,846,406 | +0.54(+0.31%) |
Jun 10, 2019 | 169.18 | 174.13 | 169.18 | 171.58 | 2,683,696 | +3.81(+2.27%) |
Jun 07, 2019 | 167.83 | 168.48 | 166.63 | 167.77 | 2,080,453 | +0.00(+0.00%) |
Jun 06, 2019 | 166.22 | 168.59 | 165.56 | 167.77 | 1,870,732 | +1.21(+0.73%) |
Jun 05, 2019 | 168.03 | 168.08 | 165.30 | 166.56 | 2,226,572 | -1.27(-0.76%) |
Jun 04, 2019 | 164.56 | 167.93 | 164.15 | 167.83 | 2,738,827 | +5.91(+3.65%) |
Jun 03, 2019 | 160.60 | 162.19 | 159.75 | 161.92 | 3,233,217 | +0.62(+0.38%) |
May 31, 2019 | 163.32 | 163.42 | 161.14 | 161.30 | 2,987,123 | -4.31(-2.60%) |
May 30, 2019 | 166.25 | 167.38 | 164.41 | 165.62 | 2,130,353 | -0.60(-0.36%) |
May 29, 2019 | 165.94 | 166.75 | 163.45 | 166.22 | 3,129,913 | -1.41(-0.84%) |
May 28, 2019 | 168.95 | 170.10 | 166.65 | 167.62 | 3,454,157 | -2.21(-1.30%) |
May 24, 2019 | 169.73 | 170.77 | 168.67 | 169.83 | 1,860,674 | +0.91(+0.54%) |
May 23, 2019 | 169.83 | 169.83 | 166.80 | 168.92 | 3,618,449 | -3.12(-1.82%) |
May 22, 2019 | 173.74 | 174.65 | 172.00 | 172.05 | 2,757,910 | -3.16(-1.80%) |
May 21, 2019 | 174.81 | 175.39 | 174.23 | 175.21 | 2,645,177 | +1.65(+0.95%) |
May 20, 2019 | 173.43 | 174.04 | 172.09 | 173.56 | 2,822,188 | -0.17(-0.10%) |
May 17, 2019 | 172.73 | 175.19 | 172.73 | 173.73 | 2,191,375 | -1.50(-0.86%) |
May 16, 2019 | 173.03 | 175.99 | 173.02 | 175.23 | 2,282,005 | +2.41(+1.40%) |
May 15, 2019 | 171.27 | 173.87 | 170.20 | 172.82 | 2,581,020 | +0.10(+0.06%) |
May 14, 2019 | 171.58 | 174.34 | 171.50 | 172.72 | 2,799,405 | +1.15(+0.67%) |
May 13, 2019 | 174.14 | 174.14 | 170.71 | 171.56 | 4,096,984 | -6.23(-3.50%) |
May 10, 2019 | 176.85 | 177.84 | 175.10 | 177.79 | 2,374,794 | +0.37(+0.21%) |
May 09, 2019 | 175.56 | 177.94 | 174.15 | 177.42 | 2,651,894 | +0.60(+0.34%) |
May 08, 2019 | 177.22 | 178.81 | 176.69 | 176.83 | 2,065,588 | -1.48(-0.83%) |
May 07, 2019 | 178.93 | 179.51 | 176.88 | 178.30 | 3,226,830 | -3.34(-1.84%) |
May 06, 2019 | 178.45 | 182.13 | 177.50 | 181.65 | 2,190,981 | -0.96(-0.53%) |
May 03, 2019 | 181.28 | 183.69 | 180.98 | 182.61 | 2,156,486 | +2.23(+1.23%) |
May 02, 2019 | 179.89 | 181.46 | 178.74 | 180.38 | 1,721,189 | +0.23(+0.13%) |
May 01, 2019 | 181.62 | 183.39 | 179.54 | 180.15 | 2,251,814 | -1.05(-0.58%) |
Apr 30, 2019 | 182.10 | 183.02 | 179.64 | 181.20 | 2,083,546 | -0.88(-0.48%) |
Apr 29, 2019 | 179.07 | 183.03 | 178.87 | 182.08 | 3,404,071 | +3.38(+1.89%) |
Apr 26, 2019 | 177.51 | 178.74 | 176.27 | 178.70 | 1,753,622 | +1.48(+0.83%) |
Apr 25, 2019 | 175.73 | 178.24 | 175.20 | 177.22 | 2,358,189 | +0.76(+0.43%) |
Apr 24, 2019 | 178.63 | 179.09 | 175.75 | 176.47 | 5,234,806 | -3.17(-1.76%) |
Apr 23, 2019 | 179.73 | 180.56 | 178.40 | 179.63 | 2,410,534 | -0.41(-0.22%) |
Apr 22, 2019 | 180.50 | 180.91 | 179.63 | 180.04 | 1,807,819 | -1.15(-0.64%) |
Apr 18, 2019 | 182.23 | 182.91 | 180.52 | 181.19 | 3,266,322 | -1.75(-0.96%) |
Apr 17, 2019 | 177.72 | 183.47 | 177.56 | 182.94 | 4,766,544 | +5.33(+3.00%) |
Apr 16, 2019 | 175.66 | 178.58 | 175.32 | 177.61 | 5,514,989 | +1.70(+0.97%) |
Apr 15, 2019 | 179.61 | 181.04 | 175.73 | 175.91 | 7,518,766 | -6.98(-3.82%) |
Apr 12, 2019 | 182.15 | 184.76 | 181.59 | 182.89 | 5,791,921 | +4.41(+2.47%) |
Apr 11, 2019 | 179.71 | 180.79 | 177.37 | 178.48 | 3,184,655 | -0.13(-0.07%) |
Apr 10, 2019 | 177.57 | 178.78 | 176.23 | 178.61 | 2,167,072 | +2.08(+1.18%) |
Apr 09, 2019 | 177.07 | 177.39 | 174.99 | 176.54 | 2,728,431 | -1.69(-0.95%) |
Apr 08, 2019 | 178.44 | 179.18 | 177.03 | 178.22 | 2,149,622 | +0.14(+0.08%) |
Apr 05, 2019 | 178.96 | 180.83 | 177.80 | 178.08 | 2,781,067 | +0.13(+0.07%) |
Apr 04, 2019 | 176.69 | 179.76 | 176.43 | 177.95 | 2,934,615 | +1.20(+0.68%) |
Apr 03, 2019 | 175.33 | 176.95 | 174.71 | 176.75 | 3,666,668 | +2.96(+1.70%) |
Apr 02, 2019 | 172.68 | 174.02 | 171.94 | 173.79 | 2,553,075 | +0.67(+0.39%) |
Apr 01, 2019 | 170.71 | 174.31 | 170.37 | 173.12 | 4,048,452 | +4.18(+2.47%) |
Mar 29, 2019 | 169.55 | 169.92 | 168.19 | 168.94 | 2,991,875 | +0.71(+0.42%) |
Mar 28, 2019 | 167.84 | 168.87 | 166.57 | 168.23 | 2,662,603 | +1.01(+0.61%) |
Mar 27, 2019 | 167.72 | 168.61 | 166.08 | 167.22 | 2,663,572 | -0.58(-0.35%) |
Mar 26, 2019 | 167.22 | 169.31 | 166.04 | 167.80 | 3,306,847 | +1.92(+1.16%) |
Mar 25, 2019 | 166.60 | 168.47 | 164.11 | 165.88 | 4,262,904 | -0.40(-0.24%) |
Mar 22, 2019 | 169.54 | 170.46 | 165.24 | 166.28 | 6,481,051 | -4.95(-2.89%) |
Mar 21, 2019 | 169.74 | 172.07 | 168.73 | 171.22 | 4,581,541 | +0.23(+0.13%) |
Mar 20, 2019 | 176.28 | 176.28 | 170.68 | 170.99 | 5,715,204 | -5.98(-3.38%) |
Mar 19, 2019 | 180.28 | 181.67 | 176.68 | 176.97 | 3,732,406 | -1.19(-0.67%) |
Mar 18, 2019 | 175.27 | 179.38 | 175.04 | 178.16 | 3,812,833 | +3.70(+2.12%) |
Mar 15, 2019 | 173.49 | 174.98 | 173.22 | 174.46 | 3,392,466 | +0.69(+0.40%) |
Mar 14, 2019 | 173.63 | 174.67 | 173.09 | 173.76 | 1,684,564 | +0.19(+0.11%) |
Mar 13, 2019 | 174.01 | 175.05 | 172.93 | 173.57 | 2,164,363 | +0.54(+0.31%) |
Mar 12, 2019 | 172.47 | 173.70 | 172.20 | 173.03 | 2,246,674 | +0.58(+0.34%) |
Mar 11, 2019 | 173.55 | 175.08 | 172.23 | 172.44 | 3,032,234 | +0.64(+0.37%) |
Mar 08, 2019 | 167.54 | 172.26 | 166.94 | 171.80 | 3,594,182 | +2.17(+1.28%) |
Mar 07, 2019 | 169.94 | 170.23 | 167.26 | 169.63 | 4,054,593 | -1.73(-1.01%) |
Mar 06, 2019 | 172.38 | 173.84 | 171.18 | 171.36 | 2,553,160 | -1.11(-0.64%) |
Mar 05, 2019 | 172.34 | 172.63 | 169.83 | 172.47 | 2,657,663 | +0.02(+0.01%) |
Mar 04, 2019 | 174.94 | 176.72 | 170.84 | 172.45 | 3,049,677 | -1.95(-1.12%) |
Mar 01, 2019 | 174.89 | 177.26 | 173.73 | 174.41 | 2,932,781 | +1.32(+0.76%) |
Feb 28, 2019 | 174.26 | 174.58 | 172.48 | 173.09 | 3,368,668 | -1.23(-0.71%) |
Feb 27, 2019 | 174.67 | 175.89 | 173.46 | 174.32 | 2,050,322 | +0.00(+0.00%) |
Feb 26, 2019 | 173.94 | 175.77 | 172.26 | 174.32 | 2,850,579 | +0.22(+0.13%) |
Feb 25, 2019 | 173.53 | 176.60 | 173.28 | 174.10 | 3,457,995 | +2.32(+1.35%) |
Feb 22, 2019 | 172.30 | 173.31 | 171.07 | 171.78 | 2,996,997 | -0.32(-0.18%) |
Feb 21, 2019 | 174.38 | 174.80 | 170.94 | 172.09 | 3,178,784 | -1.96(-1.13%) |
Feb 20, 2019 | 174.17 | 174.67 | 173.10 | 174.06 | 2,585,185 | -0.06(-0.04%) |
Feb 19, 2019 | 172.35 | 174.46 | 171.44 | 174.12 | 2,913,330 | +0.15(+0.09%) |
Feb 15, 2019 | 169.33 | 174.31 | 169.24 | 173.97 | 3,497,676 | +5.23(+3.10%) |
Feb 14, 2019 | 168.46 | 170.14 | 166.03 | 168.74 | 3,268,165 | -1.89(-1.11%) |
Feb 13, 2019 | 171.71 | 174.21 | 170.55 | 170.63 | 3,144,459 | +0.17(+0.10%) |
Feb 12, 2019 | 169.19 | 171.47 | 169.15 | 170.45 | 2,728,574 | +2.77(+1.65%) |
Feb 11, 2019 | 169.04 | 169.43 | 167.46 | 167.68 | 2,346,491 | -0.30(-0.18%) |
Feb 08, 2019 | 168.03 | 168.81 | 164.96 | 167.98 | 3,146,357 | -1.23(-0.73%) |
Feb 07, 2019 | 171.15 | 171.67 | 167.44 | 169.21 | 3,363,300 | -3.11(-1.81%) |
Feb 06, 2019 | 172.81 | 174.46 | 171.63 | 172.32 | 2,353,979 | -1.22(-0.70%) |
Feb 05, 2019 | 173.63 | 174.69 | 172.53 | 173.54 | 2,967,800 | +0.25(+0.15%) |
Feb 04, 2019 | 171.60 | 173.32 | 170.72 | 173.28 | 2,734,044 | +1.03(+0.60%) |
Feb 01, 2019 | 173.53 | 174.97 | 172.25 | 172.25 | 3,621,933 | -1.29(-0.74%) |
Jan 31, 2019 | 175.37 | 177.34 | 172.61 | 173.54 | 6,393,088 | -3.92(-2.21%) |
Jan 30, 2019 | 176.07 | 178.16 | 174.97 | 177.46 | 3,164,336 | +1.74(+0.99%) |
Jan 29, 2019 | 174.41 | 177.01 | 173.41 | 175.72 | 3,072,835 | +0.68(+0.39%) |
Jan 28, 2019 | 173.52 | 175.34 | 172.74 | 175.04 | 2,703,078 | -0.89(-0.51%) |
Jan 25, 2019 | 175.13 | 176.32 | 174.77 | 175.93 | 3,737,290 | +2.58(+1.49%) |
Jan 24, 2019 | 171.97 | 175.00 | 171.57 | 173.35 | 3,002,943 | +0.79(+0.46%) |
Jan 23, 2019 | 173.13 | 173.61 | 170.49 | 172.56 | 3,891,300 | -0.68(-0.39%) |
Jan 22, 2019 | 175.72 | 176.57 | 171.71 | 173.25 | 5,299,278 | -4.26(-2.40%) |
Jan 18, 2019 | 175.62 | 177.91 | 172.57 | 177.51 | 6,447,778 | +3.02(+1.73%) |
Jan 17, 2019 | 171.73 | 175.11 | 169.00 | 174.49 | 9,328,120 | +1.76(+1.02%) |
Jan 16, 2019 | 163.89 | 173.66 | 162.66 | 172.72 | 17,301,656 | +15.05(+9.54%) |
Jan 15, 2019 | 156.28 | 157.75 | 154.60 | 157.68 | 3,317,365 | +1.04(+0.67%) |
Jan 14, 2019 | 152.95 | 157.35 | 152.58 | 156.63 | 3,830,128 | +1.57(+1.01%) |
Jan 11, 2019 | 153.46 | 155.16 | 151.11 | 155.06 | 3,631,860 | +0.81(+0.53%) |
Jan 10, 2019 | 153.95 | 156.06 | 153.81 | 154.25 | 3,203,489 | -0.41(-0.27%) |
Jan 09, 2019 | 154.34 | 155.73 | 153.29 | 154.66 | 3,789,757 | +0.96(+0.63%) |
Jan 08, 2019 | 155.81 | 156.09 | 151.53 | 153.70 | 3,071,408 | -0.57(-0.37%) |
Jan 07, 2019 | 153.57 | 155.84 | 150.98 | 154.27 | 3,595,298 | +0.85(+0.55%) |
Jan 04, 2019 | 151.61 | 154.25 | 149.95 | 153.42 | 4,322,518 | +4.86(+3.27%) |
Jan 03, 2019 | 149.57 | 150.54 | 147.49 | 148.56 | 4,666,738 | -2.21(-1.47%) |
Jan 02, 2019 | 144.02 | 150.96 | 143.16 | 150.77 | 4,556,712 | +4.37(+2.98%) |
Dec 31, 2018 | 143.54 | 146.47 | 143.54 | 146.40 | 5,191,632 | +3.52(+2.47%) |
Dec 28, 2018 | 145.17 | 145.44 | 142.00 | 142.88 | 4,690,154 | -2.09(-1.44%) |
Dec 27, 2018 | 140.33 | 144.97 | 139.37 | 144.97 | 5,673,569 | +2.17(+1.52%) |
Dec 26, 2018 | 137.60 | 142.95 | 132.95 | 142.79 | 8,047,850 | +5.77(+4.21%) |
Dec 24, 2018 | 139.35 | 140.23 | 135.24 | 137.03 | 4,316,927 | -3.24(-2.31%) |
Dec 21, 2018 | 147.46 | 148.66 | 139.72 | 140.27 | 10,223,521 | -7.33(-4.96%) |
Dec 20, 2018 | 147.58 | 150.44 | 146.50 | 147.60 | 7,393,181 | -0.74(-0.50%) |
Dec 19, 2018 | 150.38 | 153.24 | 146.89 | 148.33 | 6,063,722 | -1.97(-1.31%) |
Dec 18, 2018 | 148.80 | 151.64 | 148.39 | 150.30 | 5,874,828 | +3.06(+2.08%) |
Dec 17, 2018 | 148.46 | 150.24 | 145.95 | 147.25 | 9,573,694 | -4.17(-2.75%) |
Dec 14, 2018 | 152.79 | 154.48 | 151.07 | 151.42 | 5,794,431 | -2.76(-1.79%) |
Dec 13, 2018 | 155.85 | 156.61 | 153.48 | 154.18 | 4,569,177 | -0.68(-0.44%) |
Dec 12, 2018 | 156.44 | 157.75 | 154.67 | 154.86 | 4,194,829 | -0.09(-0.06%) |
Dec 11, 2018 | 159.64 | 161.64 | 153.77 | 154.95 | 5,377,610 | -1.78(-1.14%) |
Dec 10, 2018 | 156.53 | 157.61 | 153.09 | 156.73 | 5,166,503 | -0.74(-0.47%) |
Dec 07, 2018 | 161.13 | 163.23 | 156.88 | 157.47 | 4,474,160 | -3.87(-2.40%) |
Dec 06, 2018 | 158.92 | 162.03 | 157.88 | 161.34 | 6,013,497 | -0.19(-0.12%) |
Dec 04, 2018 | 167.12 | 167.49 | 160.94 | 161.53 | 6,615,052 | -6.42(-3.82%) |
Dec 03, 2018 | 170.02 | 171.48 | 167.94 | 167.95 | 4,581,381 | +0.82(+0.49%) |
Nov 30, 2018 | 167.02 | 167.79 | 164.87 | 167.12 | 7,097,018 | -3.65(-2.14%) |
Nov 29, 2018 | 171.79 | 173.05 | 169.29 | 170.77 | 3,039,046 | -2.37(-1.37%) |
Nov 28, 2018 | 170.07 | 173.22 | 167.79 | 173.13 | 4,310,263 | +4.10(+2.43%) |
Nov 27, 2018 | 168.81 | 169.88 | 167.21 | 169.03 | 2,686,396 | -0.60(-0.36%) |
Nov 26, 2018 | 166.87 | 170.41 | 166.45 | 169.63 | 3,596,298 | +4.57(+2.77%) |
Nov 23, 2018 | 167.25 | 167.48 | 164.92 | 165.06 | 2,133,866 | -3.06(-1.82%) |
Nov 21, 2018 | 168.12 | 168.12 | 168.12 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.30 | 170.99 | 166.15 | 167.02 | 6,313,582 | -6.00(-3.47%) |
Nov 19, 2018 | 176.17 | 176.58 | 172.26 | 173.02 | 3,915,840 | -3.41(-1.93%) |
Nov 16, 2018 | 177.13 | 178.71 | 174.88 | 176.43 | 3,241,584 | -1.41(-0.80%) |
Nov 15, 2018 | 176.15 | 178.50 | 173.98 | 177.84 | 4,879,477 | +1.09(+0.62%) |
Nov 14, 2018 | 180.02 | 180.98 | 173.21 | 176.75 | 6,567,190 | -2.23(-1.25%) |
Nov 13, 2018 | 178.42 | 182.95 | 176.61 | 178.98 | 7,999,533 | -0.87(-0.49%) |
Nov 12, 2018 | 193.78 | 194.05 | 179.05 | 179.86 | 12,617,181 | -14.49(-7.46%) |
Nov 09, 2018 | 202.24 | 202.24 | 194.04 | 194.35 | 4,263,723 | -7.86(-3.89%) |
Nov 08, 2018 | 201.63 | 204.31 | 201.28 | 202.20 | 2,755,087 | +0.32(+0.16%) |
Nov 07, 2018 | 200.81 | 203.21 | 198.06 | 201.88 | 4,026,130 | +2.69(+1.35%) |
Nov 06, 2018 | 199.18 | 200.34 | 198.19 | 199.19 | 2,607,023 | -0.45(-0.23%) |
Nov 05, 2018 | 199.29 | 201.72 | 198.10 | 199.64 | 2,938,827 | -0.85(-0.42%) |
Nov 02, 2018 | 200.76 | 202.24 | 197.52 | 200.49 | 4,237,602 | +2.37(+1.20%) |