Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 205.35 | 207.40 | 203.15 | 204.27 | 1,802,479 | -1.58(-0.77%) |
Oct 30, 2019 | 205.77 | 206.11 | 204.30 | 205.85 | 1,283,627 | +0.27(+0.13%) |
Oct 29, 2019 | 206.13 | 207.48 | 204.66 | 205.58 | 1,179,086 | -0.39(-0.19%) |
Oct 28, 2019 | 203.90 | 207.53 | 203.00 | 205.97 | 2,423,928 | -2.03(-0.98%) |
Oct 25, 2019 | 206.35 | 208.06 | 205.00 | 208.00 | 993,500 | +1.16(+0.56%) |
Oct 24, 2019 | 205.22 | 206.88 | 204.91 | 206.84 | 838,345 | +1.38(+0.67%) |
Oct 23, 2019 | 204.05 | 206.42 | 203.50 | 205.46 | 1,072,658 | +1.06(+0.52%) |
Oct 22, 2019 | 206.42 | 207.17 | 203.96 | 204.40 | 1,045,032 | -0.88(-0.43%) |
Oct 21, 2019 | 207.16 | 207.65 | 203.00 | 205.28 | 1,570,296 | -1.83(-0.88%) |
Oct 18, 2019 | 203.70 | 209.02 | 203.31 | 207.11 | 2,359,000 | +2.15(+1.05%) |
Oct 17, 2019 | 204.80 | 205.65 | 204.23 | 204.96 | 1,309,424 | +1.88(+0.93%) |
Oct 16, 2019 | 202.36 | 203.93 | 201.67 | 203.08 | 1,452,572 | -0.81(-0.40%) |
Oct 15, 2019 | 203.40 | 205.40 | 202.31 | 203.89 | 2,065,270 | +0.85(+0.42%) |
Oct 14, 2019 | 201.89 | 205.11 | 201.24 | 203.04 | 1,850,606 | +1.42(+0.70%) |
Oct 11, 2019 | 199.55 | 202.98 | 199.55 | 201.62 | 2,293,400 | +3.49(+1.76%) |
Oct 10, 2019 | 192.28 | 198.22 | 191.61 | 198.13 | 2,472,849 | +6.12(+3.19%) |
Oct 09, 2019 | 193.85 | 194.50 | 192.00 | 192.01 | 922,460 | +0.64(+0.33%) |
Oct 08, 2019 | 190.06 | 194.24 | 188.94 | 191.37 | 1,157,602 | -0.29(-0.15%) |
Oct 07, 2019 | 191.92 | 193.40 | 190.81 | 191.66 | 1,168,154 | -1.46(-0.76%) |
Oct 04, 2019 | 190.45 | 193.43 | 189.94 | 193.12 | 1,200,400 | +2.97(+1.56%) |
Oct 03, 2019 | 188.76 | 190.30 | 185.36 | 190.15 | 1,400,010 | +1.02(+0.54%) |
Oct 02, 2019 | 190.92 | 191.75 | 187.12 | 189.13 | 1,353,444 | -3.56(-1.85%) |
Oct 01, 2019 | 193.41 | 194.07 | 191.32 | 192.69 | 1,324,069 | +0.16(+0.08%) |
Sep 30, 2019 | 190.32 | 193.41 | 190.05 | 192.53 | 1,235,750 | +2.81(+1.48%) |
Sep 27, 2019 | 192.68 | 192.96 | 188.55 | 189.72 | 1,162,300 | -1.82(-0.95%) |
Sep 26, 2019 | 192.36 | 193.93 | 189.64 | 191.54 | 965,829 | -1.48(-0.77%) |
Sep 25, 2019 | 193.94 | 195.10 | 190.57 | 193.02 | 1,376,055 | -0.83(-0.43%) |
Sep 24, 2019 | 196.45 | 196.79 | 190.74 | 193.85 | 2,033,512 | -1.33(-0.68%) |
Sep 23, 2019 | 190.70 | 195.87 | 190.70 | 195.18 | 2,374,410 | +5.88(+3.11%) |
Sep 20, 2019 | 194.08 | 196.04 | 189.18 | 189.30 | 2,454,500 | -4.31(-2.23%) |
Sep 19, 2019 | 195.70 | 196.06 | 193.17 | 193.61 | 1,336,680 | -1.75(-0.90%) |
Sep 18, 2019 | 195.46 | 197.16 | 192.65 | 195.36 | 1,423,247 | -0.59(-0.30%) |
Sep 17, 2019 | 193.50 | 197.33 | 193.38 | 195.95 | 1,222,958 | +2.25(+1.16%) |
Sep 16, 2019 | 194.16 | 194.91 | 192.12 | 193.70 | 1,310,622 | -1.48(-0.76%) |
Sep 13, 2019 | 198.80 | 199.42 | 194.86 | 195.18 | 1,512,700 | -3.55(-1.79%) |
Sep 12, 2019 | 198.17 | 201.55 | 196.88 | 198.73 | 2,322,289 | +2.32(+1.18%) |
Sep 11, 2019 | 193.02 | 198.78 | 192.00 | 196.41 | 2,172,398 | +3.15(+1.63%) |
Sep 10, 2019 | 194.29 | 194.29 | 190.90 | 193.26 | 2,538,181 | -1.13(-0.58%) |
Sep 09, 2019 | 203.51 | 203.76 | 194.06 | 194.39 | 3,878,354 | -8.75(-4.31%) |
Sep 06, 2019 | 197.79 | 204.44 | 197.75 | 203.14 | 10,969,400 | +14.73(+7.82%) |
Sep 05, 2019 | 184.00 | 188.95 | 183.88 | 188.41 | 5,899,652 | +7.71(+4.27%) |
Sep 04, 2019 | 180.65 | 181.86 | 179.99 | 180.70 | 2,109,617 | +1.16(+0.65%) |
Sep 03, 2019 | 183.53 | 184.26 | 178.26 | 179.54 | 2,558,585 | -5.13(-2.78%) |
Aug 30, 2019 | 187.48 | 187.74 | 182.59 | 184.67 | 1,240,000 | -1.39(-0.75%) |
Aug 29, 2019 | 184.83 | 187.20 | 184.16 | 186.06 | 1,423,421 | +3.36(+1.84%) |
Aug 28, 2019 | 179.25 | 183.08 | 178.53 | 182.70 | 895,111 | +2.59(+1.44%) |
Aug 27, 2019 | 182.95 | 183.80 | 179.80 | 180.11 | 1,428,671 | -2.24(-1.23%) |
Aug 26, 2019 | 182.98 | 182.98 | 180.16 | 182.35 | 805,446 | +2.32(+1.29%) |
Aug 23, 2019 | 183.00 | 184.12 | 178.83 | 180.03 | 1,654,500 | -3.94(-2.14%) |
Aug 22, 2019 | 183.88 | 185.12 | 180.78 | 183.97 | 1,071,799 | +0.64(+0.35%) |
Aug 21, 2019 | 182.00 | 183.53 | 179.90 | 183.33 | 971,517 | +3.66(+2.04%) |
Aug 20, 2019 | 178.84 | 180.60 | 177.24 | 179.67 | 1,039,174 | +1.00(+0.56%) |
Aug 19, 2019 | 179.95 | 181.03 | 177.37 | 178.67 | 1,181,520 | +0.84(+0.47%) |
Aug 16, 2019 | 177.51 | 179.54 | 176.18 | 177.83 | 995,700 | +2.39(+1.36%) |
Aug 15, 2019 | 176.20 | 176.35 | 172.44 | 175.44 | 1,140,876 | +1.44(+0.83%) |
Aug 14, 2019 | 176.05 | 176.85 | 174.00 | 174.00 | 1,769,711 | -5.59(-3.11%) |
Aug 13, 2019 | 177.62 | 183.72 | 176.42 | 179.59 | 1,689,666 | +0.77(+0.43%) |
Aug 12, 2019 | 182.00 | 182.05 | 177.66 | 178.82 | 965,449 | -4.00(-2.19%) |
Aug 09, 2019 | 185.35 | 186.00 | 180.94 | 182.82 | 950,600 | -2.78(-1.50%) |
Aug 08, 2019 | 182.60 | 186.88 | 182.26 | 185.60 | 1,481,040 | +4.24(+2.34%) |
Aug 07, 2019 | 177.44 | 181.59 | 176.02 | 181.36 | 1,009,349 | +1.73(+0.96%) |
Aug 06, 2019 | 176.50 | 180.46 | 175.82 | 179.63 | 1,371,297 | +5.17(+2.96%) |
Aug 05, 2019 | 173.60 | 176.55 | 172.12 | 174.46 | 2,362,016 | -4.47(-2.50%) |
Aug 02, 2019 | 184.60 | 184.89 | 177.60 | 178.93 | 1,937,600 | -6.52(-3.52%) |
Aug 01, 2019 | 191.28 | 192.15 | 184.07 | 185.45 | 1,662,130 | -5.64(-2.95%) |
Jul 31, 2019 | 191.00 | 194.25 | 189.04 | 191.09 | 1,256,831 | -0.68(-0.35%) |
Jul 30, 2019 | 190.98 | 193.46 | 189.46 | 191.77 | 1,075,476 | -0.32(-0.17%) |
Jul 29, 2019 | 190.67 | 192.34 | 188.68 | 192.09 | 841,828 | +1.48(+0.78%) |
Jul 26, 2019 | 192.25 | 192.74 | 189.81 | 190.61 | 898,900 | -0.60(-0.31%) |
Jul 25, 2019 | 192.95 | 193.71 | 190.70 | 191.21 | 1,017,260 | -1.00(-0.52%) |
Jul 24, 2019 | 189.07 | 192.42 | 189.07 | 192.21 | 1,066,381 | +3.14(+1.66%) |
Jul 23, 2019 | 189.00 | 189.84 | 186.71 | 189.07 | 1,040,755 | +1.32(+0.70%) |
Jul 22, 2019 | 189.46 | 189.66 | 186.08 | 187.75 | 970,127 | -0.19(-0.10%) |
Jul 19, 2019 | 190.10 | 190.55 | 187.88 | 187.94 | 952,700 | -1.45(-0.77%) |
Jul 18, 2019 | 189.56 | 190.50 | 187.10 | 189.39 | 1,115,243 | -0.99(-0.52%) |
Jul 17, 2019 | 190.33 | 190.96 | 188.99 | 190.38 | 958,962 | +0.20(+0.11%) |
Jul 16, 2019 | 189.32 | 191.14 | 187.67 | 190.18 | 1,430,112 | +1.01(+0.53%) |
Jul 15, 2019 | 189.72 | 191.44 | 186.75 | 189.17 | 1,815,521 | -0.35(-0.18%) |
Jul 12, 2019 | 185.00 | 190.52 | 184.61 | 189.52 | 3,094,700 | +6.45(+3.52%) |
Jul 11, 2019 | 183.71 | 184.41 | 181.60 | 183.07 | 1,244,646 | -0.80(-0.44%) |
Jul 10, 2019 | 187.00 | 187.32 | 183.16 | 183.87 | 1,465,306 | -2.18(-1.17%) |
Jul 09, 2019 | 184.93 | 186.50 | 183.90 | 186.05 | 2,322,475 | -0.75(-0.40%) |
Jul 08, 2019 | 181.86 | 186.95 | 181.60 | 186.80 | 1,882,982 | +3.59(+1.96%) |
Jul 05, 2019 | 183.20 | 183.46 | 180.70 | 183.21 | 1,511,700 | -0.78(-0.42%) |
Jul 03, 2019 | 181.51 | 184.47 | 180.80 | 183.99 | 1,178,800 | +3.13(+1.73%) |
Jul 02, 2019 | 179.95 | 182.70 | 179.59 | 180.86 | 1,859,523 | +1.20(+0.67%) |
Jul 01, 2019 | 182.33 | 183.83 | 179.31 | 179.66 | 1,814,225 | -0.55(-0.31%) |
Jun 28, 2019 | 181.00 | 181.11 | 178.65 | 180.21 | 3,067,000 | +0.10(+0.06%) |
Jun 27, 2019 | 177.72 | 180.69 | 177.09 | 180.11 | 1,410,558 | +2.80(+1.58%) |
Jun 26, 2019 | 178.08 | 180.74 | 177.03 | 177.31 | 1,944,429 | +0.05(+0.03%) |
Jun 25, 2019 | 182.64 | 182.89 | 175.17 | 177.26 | 2,707,471 | -5.38(-2.95%) |
Jun 24, 2019 | 182.16 | 184.31 | 181.55 | 182.64 | 2,053,259 | +0.77(+0.42%) |
Jun 21, 2019 | 184.60 | 184.80 | 180.85 | 181.87 | 4,115,900 | -4.63(-2.48%) |
Jun 20, 2019 | 189.20 | 190.52 | 185.37 | 186.50 | 2,365,782 | -0.60(-0.32%) |
Jun 19, 2019 | 188.10 | 189.00 | 186.09 | 187.10 | 1,827,485 | -0.93(-0.49%) |
Jun 18, 2019 | 185.57 | 188.80 | 184.45 | 188.03 | 3,033,022 | +4.69(+2.56%) |
Jun 17, 2019 | 177.74 | 184.68 | 177.09 | 183.34 | 3,985,724 | +6.63(+3.75%) |
Jun 14, 2019 | 173.04 | 177.72 | 171.60 | 176.71 | 3,635,600 | +2.19(+1.25%) |
Jun 13, 2019 | 181.99 | 182.89 | 172.50 | 174.52 | 11,067,938 | +3.63(+2.12%) |
Jun 12, 2019 | 171.93 | 173.45 | 169.29 | 170.89 | 5,373,389 | -0.74(-0.43%) |
Jun 11, 2019 | 172.31 | 173.94 | 170.30 | 171.63 | 2,014,338 | +0.28(+0.16%) |
Jun 10, 2019 | 174.34 | 176.38 | 170.98 | 171.35 | 1,930,209 | -1.14(-0.66%) |
Jun 07, 2019 | 171.66 | 172.80 | 169.59 | 172.49 | 1,846,500 | +2.11(+1.24%) |
Jun 06, 2019 | 173.51 | 173.54 | 169.71 | 170.38 | 1,685,571 | -3.14(-1.81%) |
Jun 05, 2019 | 170.14 | 173.82 | 169.38 | 173.52 | 1,814,252 | +4.52(+2.67%) |
Jun 04, 2019 | 165.40 | 169.36 | 165.02 | 169.00 | 1,273,671 | +5.13(+3.13%) |
Jun 03, 2019 | 165.83 | 167.50 | 162.29 | 163.87 | 1,634,928 | -1.72(-1.04%) |
May 31, 2019 | 161.05 | 165.63 | 160.88 | 165.59 | 1,663,700 | +1.74(+1.06%) |
May 30, 2019 | 161.57 | 165.29 | 161.57 | 163.85 | 1,914,336 | +2.26(+1.40%) |
May 29, 2019 | 172.44 | 172.79 | 160.88 | 161.59 | 4,856,887 | -11.96(-6.89%) |
May 28, 2019 | 173.11 | 176.04 | 173.02 | 173.55 | 2,222,412 | +0.77(+0.45%) |
May 24, 2019 | 171.17 | 173.24 | 170.55 | 172.78 | 1,509,500 | +2.58(+1.52%) |
May 23, 2019 | 173.56 | 174.93 | 169.99 | 170.20 | 1,654,377 | -5.52(-3.14%) |
May 22, 2019 | 176.00 | 176.21 | 174.53 | 175.72 | 877,522 | -0.81(-0.46%) |
May 21, 2019 | 174.88 | 177.27 | 174.60 | 176.53 | 1,444,833 | +2.38(+1.37%) |
May 20, 2019 | 171.05 | 174.86 | 170.28 | 174.15 | 1,076,996 | +1.15(+0.66%) |
May 17, 2019 | 176.49 | 176.65 | 172.56 | 173.00 | 1,577,600 | -3.80(-2.15%) |
May 16, 2019 | 173.90 | 177.06 | 173.68 | 176.80 | 1,329,962 | +3.92(+2.27%) |
May 15, 2019 | 169.82 | 173.75 | 168.85 | 172.88 | 1,222,242 | +2.20(+1.29%) |
May 14, 2019 | 168.54 | 171.51 | 167.32 | 170.68 | 1,682,999 | +3.11(+1.86%) |
May 13, 2019 | 170.00 | 171.13 | 166.22 | 167.57 | 2,019,890 | -6.11(-3.52%) |
May 10, 2019 | 173.51 | 175.11 | 170.01 | 173.68 | 1,120,500 | -0.03(-0.02%) |
May 09, 2019 | 173.53 | 174.89 | 171.28 | 173.71 | 1,218,818 | -1.46(-0.83%) |
May 08, 2019 | 173.86 | 177.00 | 172.79 | 175.17 | 1,008,255 | +1.19(+0.68%) |
May 07, 2019 | 177.00 | 177.50 | 172.10 | 173.98 | 1,818,560 | -3.71(-2.09%) |
May 06, 2019 | 175.20 | 178.22 | 174.59 | 177.69 | 919,701 | -0.95(-0.53%) |
May 03, 2019 | 176.84 | 178.98 | 176.01 | 178.64 | 1,036,500 | +2.09(+1.18%) |
May 02, 2019 | 176.65 | 177.75 | 174.81 | 176.55 | 1,369,549 | +0.88(+0.50%) |
May 01, 2019 | 176.23 | 178.27 | 175.58 | 175.67 | 1,306,976 | -0.68(-0.39%) |
Apr 30, 2019 | 177.26 | 177.75 | 175.63 | 176.35 | 1,268,688 | -1.15(-0.65%) |
Apr 29, 2019 | 176.61 | 178.85 | 176.50 | 177.50 | 1,798,695 | +0.41(+0.23%) |
Apr 26, 2019 | 177.75 | 178.04 | 175.41 | 177.09 | 1,585,500 | -0.20(-0.11%) |
Apr 25, 2019 | 178.34 | 179.22 | 176.61 | 177.29 | 1,713,281 | -0.98(-0.55%) |
Apr 24, 2019 | 177.79 | 179.49 | 174.41 | 178.27 | 2,474,738 | +1.49(+0.84%) |
Apr 23, 2019 | 174.51 | 177.16 | 173.03 | 176.78 | 2,411,766 | +3.76(+2.17%) |
Apr 22, 2019 | 173.20 | 173.66 | 172.04 | 173.02 | 1,260,887 | -0.29(-0.17%) |
Apr 18, 2019 | 171.74 | 174.64 | 169.72 | 173.31 | 2,293,100 | +2.08(+1.21%) |
Apr 17, 2019 | 169.89 | 171.99 | 167.93 | 171.23 | 1,633,302 | +1.90(+1.12%) |
Apr 16, 2019 | 173.00 | 173.32 | 168.73 | 169.33 | 1,759,539 | -2.68(-1.56%) |
Apr 15, 2019 | 170.02 | 173.07 | 170.02 | 172.01 | 2,475,584 | +2.13(+1.25%) |
Apr 12, 2019 | 168.50 | 170.68 | 167.50 | 169.88 | 1,523,400 | +1.88(+1.12%) |
Apr 11, 2019 | 167.69 | 168.66 | 166.93 | 168.00 | 1,409,735 | +0.54(+0.32%) |
Apr 10, 2019 | 168.30 | 169.82 | 166.68 | 167.46 | 1,573,642 | -0.06(-0.04%) |
Apr 09, 2019 | 169.41 | 169.80 | 165.53 | 167.52 | 2,475,510 | -2.25(-1.33%) |
Apr 08, 2019 | 168.78 | 170.40 | 168.36 | 169.77 | 2,135,433 | +0.40(+0.24%) |
Apr 05, 2019 | 172.04 | 172.90 | 168.84 | 169.37 | 1,951,800 | -2.00(-1.17%) |
Apr 04, 2019 | 166.27 | 171.69 | 166.15 | 171.37 | 2,789,854 | +5.16(+3.10%) |
Apr 03, 2019 | 165.60 | 167.50 | 163.95 | 166.21 | 1,864,694 | +0.74(+0.45%) |
Apr 02, 2019 | 165.61 | 166.70 | 164.01 | 165.47 | 2,207,407 | -0.05(-0.03%) |
Apr 01, 2019 | 164.76 | 167.20 | 163.22 | 165.52 | 3,971,550 | +1.65(+1.01%) |
Mar 29, 2019 | 165.91 | 168.30 | 162.95 | 163.87 | 7,223,600 | -3.67(-2.19%) |
Mar 28, 2019 | 169.15 | 171.45 | 166.10 | 167.54 | 14,695,445 | +5.29(+3.26%) |
Mar 27, 2019 | 144.32 | 162.25 | 143.88 | 162.25 | 5,469,675 | +18.69(+13.02%) |
Mar 26, 2019 | 148.01 | 148.43 | 142.80 | 143.56 | 3,009,646 | -3.02(-2.06%) |
Mar 25, 2019 | 142.91 | 147.37 | 141.34 | 146.58 | 2,539,884 | +3.37(+2.35%) |
Mar 22, 2019 | 145.73 | 147.63 | 142.24 | 143.21 | 2,644,500 | -5.70(-3.83%) |
Mar 21, 2019 | 144.64 | 149.55 | 144.54 | 148.91 | 1,672,893 | +4.56(+3.16%) |
Mar 20, 2019 | 145.42 | 145.50 | 142.13 | 144.35 | 1,267,944 | -0.64(-0.44%) |
Mar 19, 2019 | 144.66 | 146.30 | 143.77 | 144.99 | 1,176,317 | +0.66(+0.46%) |
Mar 18, 2019 | 141.65 | 144.49 | 141.51 | 144.33 | 1,534,833 | +2.54(+1.79%) |
Mar 15, 2019 | 145.23 | 145.48 | 141.55 | 141.79 | 2,251,100 | -2.39(-1.66%) |
Mar 14, 2019 | 145.09 | 145.09 | 141.01 | 144.18 | 2,283,679 | -1.23(-0.85%) |
Mar 13, 2019 | 146.15 | 147.71 | 145.25 | 145.41 | 1,309,778 | -0.38(-0.26%) |
Mar 12, 2019 | 145.28 | 146.06 | 142.67 | 145.79 | 2,090,024 | +0.50(+0.34%) |
Mar 11, 2019 | 143.00 | 145.54 | 142.35 | 145.29 | 2,086,162 | +2.78(+1.95%) |
Mar 08, 2019 | 146.01 | 146.62 | 141.78 | 142.51 | 2,785,300 | -5.19(-3.51%) |
Mar 07, 2019 | 148.37 | 148.92 | 146.42 | 147.70 | 1,465,052 | -1.39(-0.93%) |
Mar 06, 2019 | 149.60 | 150.23 | 147.66 | 149.09 | 805,264 | +0.19(+0.13%) |
Mar 05, 2019 | 148.07 | 149.68 | 147.45 | 148.90 | 983,311 | +1.12(+0.76%) |
Mar 04, 2019 | 152.10 | 152.89 | 146.46 | 147.78 | 1,449,895 | -3.60(-2.38%) |
Mar 01, 2019 | 152.56 | 153.95 | 150.19 | 151.38 | 1,671,900 | +0.96(+0.64%) |
Feb 28, 2019 | 150.18 | 151.23 | 148.53 | 150.42 | 1,160,889 | -0.14(-0.09%) |
Feb 27, 2019 | 150.00 | 152.15 | 149.05 | 150.56 | 1,146,275 | -0.42(-0.28%) |
Feb 26, 2019 | 148.20 | 151.40 | 148.19 | 150.98 | 1,468,999 | +2.44(+1.64%) |
Feb 25, 2019 | 150.12 | 151.51 | 148.05 | 148.54 | 1,216,777 | -0.72(-0.48%) |
Feb 22, 2019 | 148.70 | 149.36 | 147.50 | 149.26 | 966,700 | +1.15(+0.78%) |
Feb 21, 2019 | 147.47 | 149.11 | 147.05 | 148.11 | 939,473 | -0.01(-0.01%) |
Feb 20, 2019 | 147.45 | 149.51 | 147.03 | 148.12 | 1,291,069 | +0.55(+0.37%) |
Feb 19, 2019 | 149.18 | 149.80 | 145.53 | 147.57 | 2,451,105 | -3.52(-2.33%) |
Feb 15, 2019 | 155.60 | 156.23 | 150.54 | 151.09 | 1,926,300 | -3.76(-2.43%) |
Feb 14, 2019 | 153.51 | 156.42 | 152.35 | 154.85 | 1,112,638 | -0.42(-0.27%) |
Feb 13, 2019 | 157.93 | 158.67 | 154.11 | 155.27 | 2,078,063 | -2.05(-1.30%) |
Feb 12, 2019 | 150.86 | 157.55 | 150.57 | 157.32 | 4,021,401 | +7.53(+5.03%) |
Feb 11, 2019 | 149.70 | 151.93 | 149.28 | 149.79 | 1,465,251 | +1.17(+0.79%) |
Feb 08, 2019 | 147.13 | 150.00 | 147.00 | 148.62 | 1,450,300 | +0.99(+0.67%) |
Feb 07, 2019 | 144.33 | 147.67 | 143.06 | 147.63 | 1,788,935 | +1.87(+1.28%) |
Feb 06, 2019 | 146.96 | 147.27 | 143.47 | 145.76 | 1,434,936 | -1.13(-0.77%) |
Feb 05, 2019 | 147.55 | 151.57 | 146.68 | 146.89 | 2,133,931 | +0.25(+0.17%) |
Feb 04, 2019 | 145.34 | 147.45 | 144.68 | 146.64 | 1,687,609 | +0.52(+0.36%) |
Feb 01, 2019 | 147.45 | 147.85 | 144.36 | 146.12 | 1,749,800 | -1.69(-1.14%) |
Jan 31, 2019 | 148.31 | 148.93 | 146.31 | 147.81 | 2,497,855 | -0.80(-0.54%) |
Jan 30, 2019 | 150.14 | 150.40 | 148.23 | 148.61 | 1,379,348 | -0.34(-0.23%) |
Jan 29, 2019 | 149.83 | 149.93 | 147.81 | 148.95 | 1,297,434 | -0.75(-0.50%) |
Jan 28, 2019 | 150.34 | 150.77 | 148.62 | 149.70 | 1,416,764 | -2.19(-1.44%) |
Jan 25, 2019 | 150.00 | 152.81 | 149.30 | 151.89 | 1,731,400 | +3.46(+2.33%) |
Jan 24, 2019 | 150.00 | 150.26 | 147.23 | 148.43 | 2,033,585 | -1.42(-0.95%) |
Jan 23, 2019 | 151.43 | 151.73 | 147.75 | 149.85 | 1,601,620 | +0.38(+0.25%) |
Jan 22, 2019 | 150.52 | 151.66 | 148.32 | 149.47 | 1,828,245 | -2.60(-1.71%) |
Jan 18, 2019 | 147.52 | 152.18 | 147.07 | 152.07 | 3,277,000 | +6.93(+4.77%) |
Jan 17, 2019 | 141.73 | 146.04 | 141.73 | 145.14 | 2,971,901 | +2.90(+2.04%) |
Jan 16, 2019 | 142.36 | 143.25 | 141.37 | 142.24 | 1,779,399 | +1.11(+0.79%) |
Jan 15, 2019 | 139.36 | 141.65 | 138.51 | 141.13 | 2,599,533 | +1.40(+1.00%) |
Jan 14, 2019 | 136.64 | 145.00 | 135.38 | 139.73 | 7,149,547 | +7.57(+5.73%) |
Jan 11, 2019 | 130.97 | 133.15 | 130.57 | 132.16 | 2,949,700 | +0.55(+0.42%) |
Jan 10, 2019 | 131.03 | 132.41 | 129.50 | 131.61 | 3,400,220 | -4.39(-3.23%) |
Jan 09, 2019 | 137.50 | 137.51 | 134.64 | 136.00 | 3,339,055 | +0.14(+0.10%) |
Jan 08, 2019 | 135.52 | 137.18 | 133.67 | 135.86 | 2,321,736 | +1.76(+1.31%) |
Jan 07, 2019 | 129.33 | 135.10 | 129.33 | 134.10 | 2,860,018 | +5.55(+4.32%) |
Jan 04, 2019 | 125.85 | 129.57 | 125.31 | 128.55 | 2,184,700 | +4.19(+3.37%) |
Jan 03, 2019 | 121.85 | 126.12 | 120.32 | 124.36 | 2,896,814 | +1.01(+0.82%) |
Jan 02, 2019 | 118.89 | 124.58 | 118.28 | 123.35 | 2,084,569 | +1.74(+1.43%) |
Dec 31, 2018 | 123.12 | 123.34 | 120.56 | 121.61 | 1,447,200 | +0.21(+0.17%) |
Dec 28, 2018 | 124.40 | 125.37 | 120.64 | 121.40 | 2,166,300 | -1.94(-1.57%) |
Dec 27, 2018 | 120.64 | 124.18 | 118.69 | 123.34 | 1,950,411 | +0.68(+0.55%) |
Dec 26, 2018 | 114.13 | 122.74 | 114.10 | 122.66 | 2,555,932 | +9.40(+8.30%) |
Dec 24, 2018 | 112.21 | 115.89 | 110.71 | 113.26 | 1,627,000 | -0.48(-0.42%) |
Dec 21, 2018 | 116.76 | 119.75 | 113.53 | 113.74 | 5,420,400 | -1.27(-1.10%) |
Dec 20, 2018 | 114.83 | 118.21 | 111.34 | 115.01 | 3,266,031 | -0.70(-0.60%) |
Dec 19, 2018 | 119.52 | 120.77 | 114.15 | 115.71 | 2,758,074 | -3.49(-2.93%) |
Dec 18, 2018 | 120.02 | 122.41 | 118.38 | 119.20 | 3,706,823 | +0.33(+0.28%) |
Dec 17, 2018 | 119.83 | 122.00 | 117.50 | 118.87 | 3,899,767 | -0.25(-0.21%) |
Dec 14, 2018 | 118.43 | 122.15 | 117.61 | 119.12 | 2,954,200 | -1.08(-0.90%) |
Dec 13, 2018 | 122.99 | 125.80 | 118.15 | 120.20 | 4,675,257 | -2.45(-2.00%) |
Dec 12, 2018 | 120.21 | 123.53 | 118.50 | 122.65 | 4,589,234 | +5.80(+4.96%) |
Dec 11, 2018 | 117.03 | 119.93 | 115.80 | 116.85 | 3,045,968 | +1.84(+1.60%) |
Dec 10, 2018 | 113.35 | 116.59 | 112.37 | 115.01 | 3,937,671 | +1.14(+1.00%) |
Dec 07, 2018 | 132.00 | 136.26 | 113.61 | 113.87 | 8,058,700 | -17.57(-13.37%) |
Dec 06, 2018 | 133.00 | 134.71 | 126.56 | 131.44 | 5,576,973 | -2.18(-1.63%) |
Dec 04, 2018 | 139.50 | 139.58 | 131.32 | 133.62 | 3,244,300 | -6.27(-4.48%) |
Dec 03, 2018 | 137.00 | 140.08 | 134.10 | 139.89 | 3,644,242 | +7.34(+5.54%) |
Nov 30, 2018 | 129.25 | 133.26 | 129.25 | 132.55 | 2,660,800 | +3.09(+2.39%) |
Nov 29, 2018 | 128.03 | 130.44 | 126.84 | 129.46 | 2,076,730 | +0.47(+0.36%) |
Nov 28, 2018 | 123.94 | 129.29 | 123.94 | 128.99 | 2,211,832 | +6.22(+5.07%) |
Nov 27, 2018 | 122.90 | 124.34 | 121.40 | 122.77 | 1,464,984 | -0.99(-0.80%) |
Nov 26, 2018 | 122.04 | 125.42 | 121.87 | 123.76 | 3,320,518 | +2.90(+2.40%) |
Nov 23, 2018 | 122.50 | 124.01 | 120.61 | 120.86 | 841,300 | -3.02(-2.44%) |
Nov 21, 2018 | 123.88 | 123.88 | 123.88 | 0 | +2.49(+2.05%) | |
Nov 20, 2018 | 119.45 | 124.95 | 118.52 | 121.39 | 3,048,605 | -5.60(-4.41%) |
Nov 19, 2018 | 134.50 | 135.88 | 126.62 | 126.99 | 2,694,769 | -7.54(-5.60%) |
Nov 16, 2018 | 138.08 | 138.08 | 134.35 | 134.53 | 1,788,000 | -5.30(-3.79%) |
Nov 15, 2018 | 138.33 | 139.98 | 134.70 | 139.83 | 1,849,380 | -0.30(-0.21%) |
Nov 14, 2018 | 140.87 | 144.07 | 138.38 | 140.13 | 2,090,532 | +1.43(+1.03%) |
Nov 13, 2018 | 135.53 | 140.35 | 134.65 | 138.70 | 1,835,278 | +3.28(+2.42%) |
Nov 12, 2018 | 137.28 | 138.36 | 134.66 | 135.42 | 1,739,553 | -2.14(-1.56%) |
Nov 09, 2018 | 141.39 | 142.00 | 136.38 | 137.56 | 1,693,800 | -4.71(-3.31%) |
Nov 08, 2018 | 143.27 | 143.79 | 140.11 | 142.27 | 1,516,308 | -0.96(-0.67%) |
Nov 07, 2018 | 141.77 | 144.56 | 139.68 | 143.23 | 1,706,369 | +2.10(+1.49%) |
Nov 06, 2018 | 141.83 | 143.60 | 139.92 | 141.13 | 1,402,405 | -1.07(-0.75%) |
Nov 05, 2018 | 143.28 | 143.84 | 139.15 | 142.20 | 1,100,529 | +0.18(+0.13%) |
Nov 02, 2018 | 145.37 | 145.45 | 140.04 | 142.02 | 1,499,300 | -2.15(-1.49%) |