Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 202.79 | 204.18 | 200.98 | 204.18 | 202,989 | +0.52(+0.25%) |
Oct 30, 2019 | 200.88 | 203.79 | 199.60 | 203.67 | 184,476 | +2.28(+1.13%) |
Oct 29, 2019 | 200.88 | 202.44 | 200.52 | 201.39 | 323,277 | -0.11(-0.05%) |
Oct 28, 2019 | 200.87 | 203.00 | 200.87 | 201.50 | 198,481 | +1.36(+0.68%) |
Oct 25, 2019 | 199.84 | 202.28 | 199.55 | 200.14 | 191,748 | +0.43(+0.21%) |
Oct 24, 2019 | 197.16 | 200.26 | 195.17 | 199.71 | 305,110 | +3.22(+1.64%) |
Oct 23, 2019 | 194.22 | 196.64 | 192.07 | 196.49 | 339,080 | +1.81(+0.93%) |
Oct 22, 2019 | 191.44 | 195.19 | 190.07 | 194.68 | 351,581 | +3.75(+1.97%) |
Oct 21, 2019 | 191.13 | 192.32 | 190.42 | 190.93 | 200,216 | +0.82(+0.43%) |
Oct 18, 2019 | 191.84 | 191.85 | 188.70 | 190.10 | 229,435 | -1.49(-0.78%) |
Oct 17, 2019 | 194.18 | 194.81 | 191.47 | 191.60 | 259,738 | -2.95(-1.52%) |
Oct 16, 2019 | 193.05 | 194.99 | 191.91 | 194.55 | 205,123 | +1.65(+0.85%) |
Oct 15, 2019 | 192.88 | 194.56 | 192.02 | 192.90 | 283,927 | +0.65(+0.34%) |
Oct 14, 2019 | 191.03 | 193.19 | 190.44 | 192.25 | 199,978 | +0.66(+0.34%) |
Oct 11, 2019 | 190.54 | 193.37 | 190.54 | 191.59 | 217,941 | +2.85(+1.51%) |
Oct 10, 2019 | 185.64 | 190.58 | 185.64 | 188.74 | 255,586 | +2.68(+1.44%) |
Oct 09, 2019 | 186.19 | 187.57 | 185.14 | 186.06 | 163,591 | +2.14(+1.17%) |
Oct 08, 2019 | 184.81 | 186.28 | 182.87 | 183.92 | 282,277 | -2.07(-1.11%) |
Oct 07, 2019 | 185.07 | 187.76 | 184.22 | 185.99 | 243,712 | +0.52(+0.28%) |
Oct 04, 2019 | 184.09 | 185.79 | 182.10 | 185.47 | 262,590 | +1.86(+1.01%) |
Oct 03, 2019 | 181.74 | 183.78 | 179.60 | 183.62 | 236,205 | +2.51(+1.38%) |
Oct 02, 2019 | 185.66 | 185.66 | 180.60 | 181.11 | 293,814 | -5.71(-3.06%) |
Oct 01, 2019 | 192.40 | 193.50 | 185.91 | 186.82 | 355,291 | -4.81(-2.51%) |
Sep 30, 2019 | 193.08 | 194.76 | 191.43 | 191.63 | 201,762 | -1.45(-0.75%) |
Sep 27, 2019 | 194.84 | 195.53 | 191.64 | 193.08 | 253,639 | -0.79(-0.41%) |
Sep 26, 2019 | 193.91 | 194.94 | 192.65 | 193.87 | 251,425 | +0.46(+0.24%) |
Sep 25, 2019 | 193.18 | 194.02 | 192.16 | 193.41 | 201,934 | +1.00(+0.52%) |
Sep 24, 2019 | 193.55 | 194.88 | 192.10 | 192.40 | 259,863 | +0.27(+0.14%) |
Sep 23, 2019 | 193.09 | 194.00 | 191.99 | 192.13 | 210,309 | -2.24(-1.15%) |
Sep 20, 2019 | 198.14 | 198.36 | 193.86 | 194.38 | 493,905 | -3.29(-1.67%) |
Sep 19, 2019 | 199.38 | 199.77 | 197.51 | 197.67 | 201,563 | -1.12(-0.56%) |
Sep 18, 2019 | 199.96 | 200.08 | 196.84 | 198.79 | 311,031 | -1.25(-0.62%) |
Sep 17, 2019 | 200.65 | 201.70 | 198.47 | 200.04 | 289,240 | -1.43(-0.71%) |
Sep 16, 2019 | 199.06 | 202.18 | 198.92 | 201.47 | 306,244 | +3.94(+1.99%) |
Sep 13, 2019 | 196.93 | 198.94 | 196.93 | 197.53 | 273,421 | +1.38(+0.70%) |
Sep 12, 2019 | 199.46 | 199.86 | 195.34 | 196.16 | 371,638 | -3.25(-1.63%) |
Sep 11, 2019 | 197.47 | 199.86 | 196.76 | 199.41 | 222,461 | +2.26(+1.15%) |
Sep 10, 2019 | 195.09 | 197.19 | 192.76 | 197.14 | 249,769 | +2.20(+1.13%) |
Sep 09, 2019 | 195.01 | 196.13 | 192.33 | 194.94 | 405,693 | +0.41(+0.21%) |
Sep 06, 2019 | 194.84 | 196.53 | 193.81 | 194.54 | 255,849 | +0.69(+0.35%) |
Sep 05, 2019 | 190.05 | 194.28 | 189.95 | 193.85 | 422,817 | +5.14(+2.72%) |
Sep 04, 2019 | 189.76 | 190.32 | 187.93 | 188.71 | 257,301 | +0.47(+0.25%) |
Sep 03, 2019 | 187.01 | 188.64 | 185.71 | 188.24 | 223,338 | -0.87(-0.46%) |
Aug 30, 2019 | 189.06 | 190.21 | 188.50 | 189.11 | 176,276 | +1.56(+0.83%) |
Aug 29, 2019 | 185.82 | 188.10 | 185.07 | 187.54 | 200,806 | +3.91(+2.13%) |
Aug 28, 2019 | 181.63 | 184.51 | 180.61 | 183.63 | 248,869 | +1.08(+0.59%) |
Aug 27, 2019 | 185.08 | 185.38 | 181.58 | 182.55 | 167,704 | -1.81(-0.98%) |
Aug 26, 2019 | 185.82 | 186.19 | 182.47 | 184.37 | 316,397 | +0.31(+0.17%) |
Aug 23, 2019 | 187.33 | 188.81 | 183.25 | 184.05 | 374,690 | -3.85(-2.05%) |
Aug 22, 2019 | 189.24 | 189.70 | 186.67 | 187.90 | 174,308 | -0.80(-0.43%) |
Aug 21, 2019 | 188.82 | 189.95 | 187.83 | 188.70 | 202,620 | +1.73(+0.93%) |
Aug 20, 2019 | 187.12 | 187.66 | 185.87 | 186.97 | 179,588 | -0.66(-0.35%) |
Aug 19, 2019 | 188.65 | 189.19 | 187.33 | 187.63 | 203,557 | +1.28(+0.69%) |
Aug 16, 2019 | 184.98 | 187.63 | 183.77 | 186.35 | 322,637 | +2.59(+1.41%) |
Aug 15, 2019 | 181.37 | 183.97 | 180.20 | 183.76 | 339,215 | +2.83(+1.56%) |
Aug 14, 2019 | 181.49 | 182.29 | 179.56 | 180.93 | 366,983 | -2.64(-1.44%) |
Aug 13, 2019 | 184.25 | 186.65 | 183.13 | 183.57 | 199,355 | -0.15(-0.08%) |
Aug 12, 2019 | 187.41 | 187.41 | 182.68 | 183.72 | 243,521 | -4.91(-2.60%) |
Aug 09, 2019 | 190.87 | 190.87 | 187.77 | 188.64 | 238,398 | -2.49(-1.30%) |
Aug 08, 2019 | 187.68 | 192.10 | 187.68 | 191.12 | 390,430 | +4.28(+2.29%) |
Aug 07, 2019 | 183.17 | 187.44 | 182.48 | 186.84 | 606,100 | +1.14(+0.62%) |
Aug 06, 2019 | 182.91 | 186.27 | 181.37 | 185.70 | 490,323 | +3.91(+2.15%) |
Aug 05, 2019 | 183.38 | 185.45 | 177.89 | 181.79 | 569,159 | -3.99(-2.15%) |
Aug 02, 2019 | 192.77 | 193.66 | 183.54 | 185.78 | 945,715 | -7.95(-4.10%) |
Aug 01, 2019 | 189.22 | 194.99 | 185.01 | 193.73 | 1,262,666 | -11.97(-5.82%) |
Jul 31, 2019 | 210.05 | 211.90 | 205.70 | 205.70 | 421,660 | -4.36(-2.08%) |
Jul 30, 2019 | 208.94 | 210.09 | 207.44 | 210.06 | 209,814 | -0.64(-0.30%) |
Jul 29, 2019 | 210.93 | 211.36 | 209.17 | 210.70 | 167,373 | -0.11(-0.05%) |
Jul 26, 2019 | 210.37 | 211.28 | 209.29 | 210.81 | 212,094 | +0.54(+0.26%) |
Jul 25, 2019 | 210.54 | 212.53 | 209.54 | 210.27 | 343,381 | -0.27(-0.13%) |
Jul 24, 2019 | 206.73 | 211.40 | 206.73 | 210.54 | 194,467 | +3.04(+1.46%) |
Jul 23, 2019 | 207.63 | 208.39 | 204.39 | 207.50 | 201,045 | +1.32(+0.64%) |
Jul 22, 2019 | 206.93 | 206.98 | 204.09 | 206.19 | 306,854 | -1.06(-0.51%) |
Jul 19, 2019 | 208.33 | 209.82 | 206.89 | 207.25 | 172,583 | +0.14(+0.07%) |
Jul 18, 2019 | 208.12 | 208.12 | 204.25 | 207.12 | 268,108 | -1.33(-0.64%) |
Jul 17, 2019 | 211.87 | 211.87 | 207.61 | 208.45 | 275,210 | -4.32(-2.03%) |
Jul 16, 2019 | 212.00 | 214.30 | 211.67 | 212.77 | 246,940 | +1.17(+0.55%) |
Jul 15, 2019 | 211.49 | 211.65 | 209.06 | 211.60 | 198,222 | +0.16(+0.08%) |
Jul 12, 2019 | 210.28 | 212.12 | 209.40 | 211.44 | 203,327 | +1.77(+0.84%) |
Jul 11, 2019 | 207.49 | 209.90 | 206.55 | 209.67 | 289,239 | +2.09(+1.01%) |
Jul 10, 2019 | 209.34 | 209.92 | 207.12 | 207.58 | 243,749 | -0.77(-0.37%) |
Jul 09, 2019 | 205.15 | 208.53 | 204.12 | 208.35 | 249,364 | +2.17(+1.05%) |
Jul 08, 2019 | 206.04 | 207.35 | 205.22 | 206.18 | 216,148 | -1.53(-0.74%) |
Jul 05, 2019 | 208.94 | 209.27 | 205.17 | 207.71 | 186,235 | -1.98(-0.95%) |
Jul 03, 2019 | 206.81 | 209.99 | 206.56 | 209.69 | 198,665 | +3.10(+1.50%) |
Jul 02, 2019 | 202.84 | 209.07 | 202.47 | 206.59 | 563,208 | +4.37(+2.16%) |
Jul 01, 2019 | 204.00 | 205.28 | 201.60 | 202.22 | 265,502 | -0.27(-0.13%) |
Jun 28, 2019 | 202.18 | 204.02 | 201.38 | 202.49 | 883,229 | +0.72(+0.36%) |
Jun 27, 2019 | 201.71 | 203.17 | 200.67 | 201.77 | 266,678 | +0.58(+0.29%) |
Jun 26, 2019 | 201.43 | 202.06 | 199.63 | 201.20 | 417,459 | -0.16(-0.08%) |
Jun 25, 2019 | 200.61 | 203.63 | 199.32 | 201.36 | 368,014 | +0.75(+0.37%) |
Jun 24, 2019 | 200.77 | 202.94 | 200.52 | 200.61 | 243,650 | -0.22(-0.11%) |
Jun 21, 2019 | 202.48 | 202.68 | 199.51 | 200.84 | 676,240 | -1.68(-0.83%) |
Jun 20, 2019 | 201.29 | 203.29 | 200.40 | 202.51 | 363,221 | +2.69(+1.34%) |
Jun 19, 2019 | 197.47 | 200.66 | 197.47 | 199.83 | 271,318 | +2.36(+1.20%) |
Jun 18, 2019 | 195.49 | 198.36 | 194.73 | 197.47 | 232,900 | +2.85(+1.46%) |
Jun 17, 2019 | 193.89 | 196.38 | 193.34 | 194.62 | 198,027 | +1.09(+0.56%) |
Jun 14, 2019 | 193.84 | 194.31 | 190.96 | 193.53 | 264,924 | -0.12(-0.06%) |
Jun 13, 2019 | 191.01 | 193.91 | 189.59 | 193.65 | 204,711 | +3.59(+1.89%) |
Jun 12, 2019 | 188.31 | 190.09 | 187.52 | 190.06 | 231,341 | +1.50(+0.80%) |
Jun 11, 2019 | 193.85 | 194.44 | 187.13 | 188.56 | 394,058 | -4.92(-2.54%) |
Jun 10, 2019 | 197.99 | 198.30 | 192.88 | 193.47 | 305,323 | -3.13(-1.59%) |
Jun 07, 2019 | 194.48 | 197.09 | 191.94 | 196.60 | 257,710 | +3.18(+1.64%) |
Jun 06, 2019 | 195.11 | 195.30 | 191.73 | 193.42 | 220,157 | -1.03(-0.53%) |
Jun 05, 2019 | 191.36 | 194.61 | 190.56 | 194.45 | 287,769 | +4.24(+2.23%) |
Jun 04, 2019 | 188.36 | 191.46 | 187.40 | 190.20 | 396,401 | +2.95(+1.57%) |
Jun 03, 2019 | 184.81 | 189.06 | 184.80 | 187.26 | 324,055 | +2.44(+1.32%) |
May 31, 2019 | 184.11 | 184.96 | 182.68 | 184.81 | 272,138 | +0.23(+0.13%) |
May 30, 2019 | 184.58 | 186.51 | 184.03 | 184.58 | 241,747 | +0.42(+0.23%) |
May 29, 2019 | 184.27 | 185.68 | 183.25 | 184.16 | 281,974 | -0.18(-0.10%) |
May 28, 2019 | 185.16 | 186.09 | 184.28 | 184.34 | 385,032 | -0.86(-0.46%) |
May 24, 2019 | 185.01 | 186.18 | 183.80 | 185.19 | 207,322 | +1.10(+0.60%) |
May 23, 2019 | 186.95 | 187.77 | 182.13 | 184.09 | 359,554 | -4.36(-2.31%) |
May 22, 2019 | 189.72 | 189.72 | 187.86 | 188.46 | 227,274 | -1.76(-0.92%) |
May 21, 2019 | 189.61 | 190.57 | 188.44 | 190.21 | 205,118 | +1.82(+0.97%) |
May 20, 2019 | 185.28 | 189.15 | 185.28 | 188.39 | 271,716 | +2.65(+1.43%) |
May 17, 2019 | 185.86 | 187.67 | 185.22 | 185.75 | 243,613 | -1.55(-0.83%) |
May 16, 2019 | 185.21 | 188.91 | 184.74 | 187.30 | 313,567 | +3.34(+1.81%) |
May 15, 2019 | 183.00 | 184.99 | 181.27 | 183.96 | 186,234 | -0.66(-0.35%) |
May 14, 2019 | 184.53 | 186.57 | 183.48 | 184.62 | 212,652 | +0.41(+0.22%) |
May 13, 2019 | 184.09 | 184.94 | 181.81 | 184.20 | 465,867 | -2.93(-1.56%) |
May 10, 2019 | 185.76 | 187.45 | 183.40 | 187.13 | 352,827 | +1.04(+0.56%) |
May 09, 2019 | 184.33 | 186.95 | 183.25 | 186.09 | 340,096 | +0.41(+0.22%) |
May 08, 2019 | 186.57 | 187.82 | 183.89 | 185.67 | 454,416 | -1.46(-0.78%) |
May 07, 2019 | 187.31 | 188.50 | 185.58 | 187.14 | 402,148 | -1.88(-0.99%) |
May 06, 2019 | 186.38 | 189.43 | 186.38 | 189.01 | 375,582 | -1.25(-0.66%) |
May 03, 2019 | 186.31 | 191.20 | 185.81 | 190.26 | 469,842 | +3.95(+2.12%) |
May 02, 2019 | 193.45 | 194.27 | 179.98 | 186.31 | 982,081 | -13.92(-6.95%) |
May 01, 2019 | 200.64 | 202.78 | 200.09 | 200.23 | 248,625 | +0.50(+0.25%) |
Apr 30, 2019 | 198.51 | 200.02 | 197.42 | 199.73 | 366,996 | +1.47(+0.74%) |
Apr 29, 2019 | 199.05 | 200.57 | 197.80 | 198.25 | 269,614 | -0.54(-0.27%) |
Apr 26, 2019 | 200.34 | 200.78 | 197.98 | 198.79 | 284,847 | -1.60(-0.80%) |
Apr 25, 2019 | 202.52 | 203.28 | 198.07 | 200.39 | 296,660 | -1.81(-0.90%) |
Apr 24, 2019 | 202.79 | 203.49 | 201.37 | 202.20 | 306,642 | -0.30(-0.15%) |
Apr 23, 2019 | 197.90 | 203.77 | 197.90 | 202.50 | 394,649 | +5.91(+3.00%) |
Apr 22, 2019 | 197.72 | 197.72 | 195.65 | 196.59 | 193,738 | -1.62(-0.82%) |
Apr 18, 2019 | 198.34 | 199.75 | 197.70 | 198.22 | 193,464 | +0.85(+0.43%) |
Apr 17, 2019 | 198.76 | 200.09 | 196.51 | 197.37 | 295,211 | -0.99(-0.50%) |
Apr 16, 2019 | 197.57 | 198.96 | 196.87 | 198.35 | 277,943 | +1.69(+0.86%) |
Apr 15, 2019 | 196.59 | 196.76 | 194.84 | 196.67 | 485,782 | -0.10(-0.05%) |
Apr 12, 2019 | 196.58 | 197.42 | 195.88 | 196.76 | 367,092 | +1.57(+0.80%) |
Apr 11, 2019 | 190.49 | 196.14 | 189.80 | 195.19 | 406,062 | +4.75(+2.50%) |
Apr 10, 2019 | 190.81 | 190.98 | 189.16 | 190.44 | 227,884 | -0.58(-0.31%) |
Apr 09, 2019 | 191.09 | 192.46 | 189.52 | 191.02 | 523,231 | -1.21(-0.63%) |
Apr 08, 2019 | 189.52 | 192.47 | 188.61 | 192.23 | 231,758 | +1.28(+0.67%) |
Apr 05, 2019 | 188.20 | 191.00 | 188.20 | 190.95 | 283,621 | +2.97(+1.58%) |
Apr 04, 2019 | 187.49 | 190.49 | 187.49 | 187.98 | 267,689 | +0.78(+0.42%) |
Apr 03, 2019 | 190.14 | 190.34 | 185.84 | 187.20 | 305,992 | -1.97(-1.04%) |
Apr 02, 2019 | 190.93 | 191.14 | 188.93 | 189.17 | 298,109 | -1.45(-0.76%) |
Apr 01, 2019 | 187.31 | 190.89 | 187.27 | 190.63 | 403,603 | +4.70(+2.53%) |
Mar 29, 2019 | 185.47 | 186.31 | 185.22 | 185.93 | 302,901 | +1.88(+1.02%) |
Mar 28, 2019 | 182.43 | 184.26 | 181.87 | 184.05 | 222,209 | +1.92(+1.05%) |
Mar 27, 2019 | 177.85 | 184.44 | 176.77 | 182.13 | 383,299 | -0.25(-0.14%) |
Mar 26, 2019 | 183.68 | 184.69 | 180.43 | 182.38 | 357,793 | -0.11(-0.06%) |
Mar 25, 2019 | 182.52 | 183.73 | 181.10 | 182.49 | 287,596 | +0.22(+0.12%) |
Mar 22, 2019 | 185.28 | 185.79 | 180.91 | 182.27 | 534,702 | -4.20(-2.25%) |
Mar 21, 2019 | 183.05 | 187.15 | 183.05 | 186.47 | 192,545 | +2.75(+1.49%) |
Mar 20, 2019 | 184.10 | 185.55 | 182.94 | 183.73 | 335,750 | -0.22(-0.12%) |
Mar 19, 2019 | 186.81 | 187.99 | 183.13 | 183.95 | 365,473 | -2.16(-1.16%) |
Mar 18, 2019 | 183.73 | 186.88 | 182.78 | 186.11 | 367,508 | +2.69(+1.47%) |
Mar 15, 2019 | 185.99 | 186.88 | 181.74 | 183.42 | 1,274,793 | -2.59(-1.39%) |
Mar 14, 2019 | 186.62 | 186.86 | 184.19 | 186.01 | 573,869 | -0.48(-0.25%) |
Mar 13, 2019 | 183.54 | 188.03 | 183.54 | 186.49 | 502,897 | +3.72(+2.03%) |
Mar 12, 2019 | 180.31 | 182.90 | 179.13 | 182.78 | 726,824 | +2.84(+1.58%) |
Mar 11, 2019 | 177.02 | 180.23 | 176.11 | 179.93 | 632,041 | +0.36(+0.20%) |
Mar 08, 2019 | 179.16 | 179.81 | 178.26 | 179.57 | 339,120 | -1.20(-0.66%) |
Mar 07, 2019 | 182.64 | 182.64 | 178.98 | 180.77 | 571,274 | -2.79(-1.52%) |
Mar 06, 2019 | 185.60 | 187.24 | 183.08 | 183.56 | 324,874 | -1.69(-0.91%) |
Mar 05, 2019 | 185.70 | 186.74 | 184.74 | 185.25 | 539,676 | +0.07(+0.04%) |
Mar 04, 2019 | 190.21 | 190.58 | 184.50 | 185.18 | 502,802 | -3.26(-1.73%) |
Mar 01, 2019 | 188.79 | 189.82 | 185.86 | 188.44 | 484,664 | +0.53(+0.28%) |
Feb 28, 2019 | 188.60 | 191.25 | 185.75 | 187.91 | 596,116 | -0.75(-0.39%) |
Feb 27, 2019 | 189.94 | 191.07 | 187.96 | 188.65 | 289,743 | -1.61(-0.84%) |
Feb 26, 2019 | 191.44 | 193.06 | 190.20 | 190.26 | 503,441 | -1.41(-0.74%) |
Feb 25, 2019 | 196.21 | 196.50 | 191.16 | 191.67 | 536,303 | -3.15(-1.62%) |
Feb 22, 2019 | 194.83 | 196.14 | 194.07 | 194.82 | 349,484 | +0.06(+0.03%) |
Feb 21, 2019 | 197.53 | 198.14 | 193.66 | 194.75 | 239,442 | -2.63(-1.33%) |
Feb 20, 2019 | 195.43 | 197.91 | 194.81 | 197.38 | 337,893 | +2.53(+1.30%) |
Feb 19, 2019 | 195.43 | 195.94 | 193.31 | 194.85 | 374,129 | -1.52(-0.77%) |
Feb 15, 2019 | 193.54 | 200.79 | 193.54 | 196.37 | 537,240 | +4.67(+2.43%) |
Feb 14, 2019 | 184.80 | 195.57 | 180.81 | 191.71 | 736,460 | -1.35(-0.70%) |
Feb 13, 2019 | 191.76 | 193.91 | 191.43 | 193.06 | 293,175 | +1.54(+0.80%) |
Feb 12, 2019 | 189.62 | 193.90 | 189.47 | 191.52 | 291,428 | +3.33(+1.77%) |
Feb 11, 2019 | 187.99 | 189.13 | 186.67 | 188.19 | 373,722 | +1.15(+0.62%) |
Feb 08, 2019 | 187.15 | 188.01 | 185.25 | 187.04 | 348,053 | -0.88(-0.47%) |
Feb 07, 2019 | 187.68 | 188.57 | 185.66 | 187.92 | 283,139 | -0.74(-0.39%) |
Feb 06, 2019 | 188.93 | 189.96 | 187.78 | 188.66 | 354,584 | -0.66(-0.35%) |
Feb 05, 2019 | 188.81 | 189.54 | 186.64 | 189.32 | 240,790 | +0.43(+0.23%) |
Feb 04, 2019 | 184.46 | 188.95 | 184.46 | 188.89 | 280,712 | +4.43(+2.40%) |
Feb 01, 2019 | 185.64 | 186.98 | 183.37 | 184.46 | 415,516 | -0.07(-0.04%) |
Jan 31, 2019 | 185.63 | 186.79 | 183.82 | 184.53 | 445,740 | -2.09(-1.12%) |
Jan 30, 2019 | 185.86 | 187.56 | 182.29 | 186.62 | 256,513 | +2.09(+1.13%) |
Jan 29, 2019 | 183.28 | 186.31 | 182.90 | 184.53 | 199,774 | +1.67(+0.91%) |
Jan 28, 2019 | 178.91 | 182.96 | 178.53 | 182.86 | 284,982 | +2.23(+1.24%) |
Jan 25, 2019 | 179.85 | 182.81 | 179.31 | 180.62 | 300,169 | +2.71(+1.52%) |
Jan 24, 2019 | 176.33 | 179.28 | 175.36 | 177.92 | 218,644 | +2.18(+1.24%) |
Jan 23, 2019 | 173.70 | 178.73 | 172.98 | 175.74 | 282,551 | +0.10(+0.06%) |
Jan 22, 2019 | 178.37 | 178.38 | 174.38 | 175.64 | 396,580 | -3.39(-1.89%) |
Jan 18, 2019 | 176.98 | 180.24 | 176.98 | 179.03 | 354,207 | +2.83(+1.61%) |
Jan 17, 2019 | 173.42 | 177.97 | 173.42 | 176.19 | 338,537 | +1.38(+0.79%) |
Jan 16, 2019 | 175.97 | 176.52 | 173.22 | 174.81 | 396,684 | -1.72(-0.97%) |
Jan 15, 2019 | 174.94 | 177.06 | 174.13 | 176.52 | 489,405 | +1.30(+0.74%) |
Jan 14, 2019 | 172.78 | 176.11 | 171.70 | 175.22 | 765,890 | +1.35(+0.78%) |
Jan 11, 2019 | 171.62 | 174.09 | 169.27 | 173.87 | 678,878 | +1.78(+1.03%) |
Jan 10, 2019 | 171.62 | 172.34 | 169.00 | 172.09 | 726,175 | +0.21(+0.12%) |
Jan 09, 2019 | 174.30 | 174.30 | 169.83 | 171.88 | 679,433 | -2.12(-1.22%) |
Jan 08, 2019 | 177.23 | 177.69 | 172.72 | 174.00 | 543,070 | -1.18(-0.67%) |
Jan 07, 2019 | 174.23 | 177.14 | 171.87 | 175.18 | 467,260 | +0.42(+0.24%) |
Jan 04, 2019 | 171.53 | 175.83 | 171.32 | 174.76 | 361,479 | +5.97(+3.54%) |
Jan 03, 2019 | 171.15 | 171.35 | 167.26 | 168.79 | 547,412 | -3.33(-1.93%) |
Jan 02, 2019 | 167.70 | 172.41 | 166.90 | 172.12 | 395,390 | +2.01(+1.18%) |
Dec 31, 2018 | 168.82 | 171.95 | 168.82 | 170.10 | 528,290 | +1.91(+1.14%) |
Dec 28, 2018 | 168.71 | 170.78 | 167.00 | 168.19 | 462,841 | +0.54(+0.32%) |
Dec 27, 2018 | 160.79 | 167.66 | 160.48 | 167.66 | 532,808 | +3.41(+2.07%) |
Dec 26, 2018 | 158.99 | 164.49 | 155.88 | 164.25 | 481,396 | +6.02(+3.80%) |
Dec 24, 2018 | 158.81 | 160.96 | 155.35 | 158.23 | 381,841 | -2.26(-1.41%) |
Dec 21, 2018 | 164.36 | 167.23 | 160.39 | 160.50 | 931,611 | -5.06(-3.06%) |
Dec 20, 2018 | 167.53 | 172.51 | 163.44 | 165.56 | 493,688 | -3.16(-1.87%) |
Dec 19, 2018 | 175.23 | 178.62 | 167.75 | 168.71 | 555,507 | -7.45(-4.23%) |
Dec 18, 2018 | 177.43 | 180.12 | 175.46 | 176.16 | 422,915 | -0.24(-0.14%) |
Dec 17, 2018 | 176.77 | 180.65 | 174.78 | 176.41 | 451,177 | -0.84(-0.47%) |
Dec 14, 2018 | 176.41 | 180.37 | 176.05 | 177.25 | 478,056 | -1.24(-0.70%) |
Dec 13, 2018 | 181.16 | 181.16 | 177.21 | 178.49 | 437,707 | -2.64(-1.46%) |
Dec 12, 2018 | 181.26 | 185.09 | 180.51 | 181.12 | 379,593 | +1.81(+1.01%) |
Dec 11, 2018 | 181.14 | 182.01 | 177.29 | 179.31 | 467,541 | +0.94(+0.53%) |
Dec 10, 2018 | 179.66 | 182.34 | 174.90 | 178.37 | 726,121 | +0.96(+0.54%) |
Dec 07, 2018 | 181.09 | 184.14 | 177.16 | 177.42 | 512,962 | -3.93(-2.17%) |
Dec 06, 2018 | 178.50 | 181.48 | 173.95 | 181.35 | 1,090,348 | -0.65(-0.36%) |
Dec 04, 2018 | 191.01 | 193.38 | 181.51 | 182.00 | 682,011 | -9.22(-4.82%) |
Dec 03, 2018 | 195.29 | 196.16 | 189.83 | 191.22 | 698,686 | -1.40(-0.73%) |
Nov 30, 2018 | 192.11 | 193.53 | 191.00 | 192.62 | 418,984 | +0.58(+0.30%) |
Nov 29, 2018 | 190.26 | 193.08 | 189.26 | 192.04 | 343,646 | +1.56(+0.82%) |
Nov 28, 2018 | 182.38 | 190.53 | 182.07 | 190.47 | 424,990 | +8.80(+4.84%) |
Nov 27, 2018 | 188.63 | 189.66 | 179.44 | 181.68 | 676,387 | -7.82(-4.13%) |
Nov 26, 2018 | 190.20 | 192.33 | 189.02 | 189.50 | 342,196 | +1.19(+0.63%) |
Nov 23, 2018 | 186.63 | 190.15 | 186.63 | 188.31 | 115,812 | +1.01(+0.54%) |
Nov 21, 2018 | 187.31 | 187.31 | 187.31 | 0 | +0.61(+0.33%) | |
Nov 20, 2018 | 184.43 | 187.66 | 182.81 | 186.69 | 411,743 | -1.89(-1.00%) |
Nov 19, 2018 | 193.12 | 193.12 | 187.56 | 188.58 | 508,649 | -4.09(-2.12%) |
Nov 16, 2018 | 190.28 | 193.86 | 188.93 | 192.66 | 331,373 | +1.19(+0.62%) |
Nov 15, 2018 | 188.20 | 193.21 | 187.56 | 191.47 | 316,520 | +1.45(+0.76%) |
Nov 14, 2018 | 191.55 | 193.47 | 189.34 | 190.02 | 466,104 | +0.24(+0.13%) |
Nov 13, 2018 | 189.40 | 191.85 | 188.07 | 189.78 | 473,268 | -0.85(-0.44%) |
Nov 12, 2018 | 198.08 | 198.52 | 189.97 | 190.63 | 790,653 | -8.47(-4.26%) |
Nov 09, 2018 | 193.11 | 199.81 | 190.73 | 199.10 | 640,168 | +3.20(+1.63%) |
Nov 08, 2018 | 212.77 | 215.48 | 190.79 | 195.91 | 1,387,129 | -12.48(-5.99%) |
Nov 07, 2018 | 204.55 | 209.60 | 201.63 | 208.39 | 461,980 | +5.41(+2.67%) |
Nov 06, 2018 | 201.09 | 204.93 | 200.53 | 202.97 | 365,322 | +1.54(+0.76%) |
Nov 05, 2018 | 196.99 | 202.12 | 195.94 | 201.43 | 406,715 | +5.14(+2.62%) |
Nov 02, 2018 | 200.19 | 201.81 | 195.84 | 196.29 | 538,846 | -3.11(-1.56%) |