Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 177.92 | 178.46 | 176.33 | 177.29 | 5,503,899 | -0.17(-0.10%) |
Oct 30, 2019 | 174.22 | 177.56 | 172.77 | 177.46 | 7,025,207 | +3.85(+2.22%) |
Oct 29, 2019 | 173.06 | 174.14 | 172.73 | 173.62 | 4,942,191 | +0.76(+0.44%) |
Oct 28, 2019 | 175.74 | 176.05 | 172.61 | 172.86 | 8,555,005 | -2.55(-1.45%) |
Oct 25, 2019 | 176.75 | 177.25 | 175.22 | 175.41 | 5,296,147 | -1.27(-0.72%) |
Oct 24, 2019 | 179.85 | 179.86 | 176.47 | 176.68 | 5,552,811 | -2.88(-1.60%) |
Oct 23, 2019 | 180.37 | 181.29 | 178.48 | 179.56 | 8,838,705 | -0.05(-0.03%) |
Oct 22, 2019 | 184.85 | 185.00 | 179.50 | 179.61 | 11,462,381 | -9.54(-5.04%) |
Oct 21, 2019 | 189.01 | 189.97 | 187.87 | 189.15 | 4,149,360 | +1.22(+0.65%) |
Oct 18, 2019 | 186.40 | 188.42 | 186.33 | 187.93 | 3,906,652 | +1.49(+0.80%) |
Oct 17, 2019 | 187.93 | 188.82 | 186.43 | 186.44 | 3,721,447 | -1.31(-0.70%) |
Oct 16, 2019 | 186.58 | 188.32 | 186.41 | 187.75 | 3,228,394 | +0.97(+0.52%) |
Oct 15, 2019 | 188.88 | 189.03 | 186.15 | 186.78 | 4,233,556 | -1.04(-0.56%) |
Oct 14, 2019 | 187.48 | 189.30 | 187.29 | 187.82 | 3,437,090 | -0.58(-0.31%) |
Oct 11, 2019 | 192.01 | 192.23 | 188.08 | 188.40 | 4,396,370 | -2.47(-1.29%) |
Oct 10, 2019 | 190.87 | 192.10 | 190.63 | 190.87 | 2,763,372 | -0.96(-0.50%) |
Oct 09, 2019 | 190.81 | 192.41 | 190.74 | 191.83 | 1,951,058 | +1.55(+0.81%) |
Oct 08, 2019 | 190.16 | 192.11 | 189.25 | 190.28 | 2,846,640 | -0.73(-0.38%) |
Oct 07, 2019 | 190.27 | 191.87 | 190.27 | 191.01 | 3,396,292 | +0.21(+0.11%) |
Oct 04, 2019 | 190.03 | 190.82 | 189.32 | 190.80 | 2,470,670 | +1.50(+0.79%) |
Oct 03, 2019 | 186.41 | 189.31 | 185.97 | 189.31 | 3,922,231 | +3.39(+1.82%) |
Oct 02, 2019 | 187.41 | 187.91 | 185.31 | 185.92 | 4,644,066 | -2.48(-1.32%) |
Oct 01, 2019 | 190.30 | 190.81 | 187.89 | 188.40 | 5,550,144 | -5.13(-2.65%) |
Sep 30, 2019 | 192.34 | 194.11 | 191.81 | 193.53 | 2,770,284 | +1.40(+0.73%) |
Sep 27, 2019 | 192.04 | 192.55 | 191.34 | 192.13 | 2,588,495 | +0.50(+0.26%) |
Sep 26, 2019 | 193.08 | 194.39 | 191.52 | 191.62 | 3,392,501 | -0.03(-0.01%) |
Sep 25, 2019 | 191.10 | 192.12 | 190.18 | 191.65 | 2,696,711 | +0.55(+0.29%) |
Sep 24, 2019 | 191.53 | 192.45 | 190.68 | 191.10 | 3,431,075 | +0.43(+0.23%) |
Sep 23, 2019 | 188.43 | 191.51 | 188.43 | 190.67 | 3,726,303 | +1.94(+1.03%) |
Sep 20, 2019 | 189.59 | 190.88 | 188.71 | 188.73 | 6,665,672 | -1.02(-0.54%) |
Sep 19, 2019 | 189.62 | 190.93 | 189.16 | 189.75 | 2,899,431 | +0.08(+0.04%) |
Sep 18, 2019 | 189.87 | 190.07 | 187.74 | 189.67 | 2,826,214 | +0.52(+0.28%) |
Sep 17, 2019 | 187.48 | 190.04 | 187.02 | 189.15 | 4,096,959 | +2.21(+1.18%) |
Sep 16, 2019 | 188.65 | 189.15 | 186.87 | 186.94 | 3,813,079 | -2.17(-1.15%) |
Sep 13, 2019 | 191.53 | 191.78 | 188.33 | 189.11 | 4,206,873 | -2.11(-1.10%) |
Sep 12, 2019 | 190.99 | 192.91 | 190.45 | 191.22 | 3,815,075 | +1.76(+0.93%) |
Sep 11, 2019 | 189.00 | 190.68 | 187.96 | 189.46 | 3,762,045 | +0.20(+0.10%) |
Sep 10, 2019 | 194.17 | 194.17 | 187.73 | 189.26 | 7,108,395 | -6.56(-3.35%) |
Sep 09, 2019 | 198.74 | 198.74 | 195.73 | 195.82 | 2,849,648 | -2.50(-1.26%) |
Sep 06, 2019 | 198.12 | 199.05 | 197.80 | 198.32 | 2,192,748 | +0.49(+0.25%) |
Sep 05, 2019 | 198.48 | 198.59 | 196.85 | 197.83 | 3,053,357 | +0.89(+0.45%) |
Sep 04, 2019 | 196.04 | 197.63 | 195.14 | 196.94 | 2,515,210 | +1.24(+0.63%) |
Sep 03, 2019 | 196.43 | 197.09 | 194.94 | 195.71 | 3,531,578 | -0.76(-0.39%) |
Aug 30, 2019 | 198.11 | 198.29 | 195.53 | 196.46 | 3,033,391 | -1.27(-0.64%) |
Aug 29, 2019 | 197.10 | 198.16 | 195.79 | 197.74 | 3,044,651 | +2.22(+1.13%) |
Aug 28, 2019 | 194.22 | 195.65 | 193.13 | 195.52 | 2,400,232 | +1.81(+0.93%) |
Aug 27, 2019 | 195.08 | 195.37 | 193.71 | 193.71 | 2,308,963 | -0.77(-0.40%) |
Aug 26, 2019 | 193.74 | 194.72 | 192.06 | 194.48 | 2,847,554 | +2.02(+1.05%) |
Aug 23, 2019 | 196.51 | 196.78 | 191.77 | 192.46 | 4,084,794 | -4.33(-2.20%) |
Aug 22, 2019 | 197.74 | 198.05 | 195.35 | 196.79 | 2,844,795 | -1.09(-0.55%) |
Aug 21, 2019 | 197.16 | 197.96 | 196.11 | 197.89 | 2,290,049 | +2.01(+1.03%) |
Aug 20, 2019 | 196.23 | 197.18 | 195.77 | 195.88 | 2,604,127 | -0.28(-0.14%) |
Aug 19, 2019 | 197.24 | 197.44 | 194.66 | 196.16 | 3,034,939 | +0.28(+0.14%) |
Aug 16, 2019 | 196.51 | 197.09 | 194.83 | 195.88 | 2,761,452 | +0.18(+0.09%) |
Aug 15, 2019 | 194.12 | 195.89 | 193.36 | 195.70 | 3,094,007 | +1.60(+0.83%) |
Aug 14, 2019 | 196.31 | 197.02 | 194.00 | 194.09 | 3,606,304 | -2.91(-1.48%) |
Aug 13, 2019 | 197.25 | 197.45 | 195.49 | 197.01 | 3,260,080 | +2.37(+1.22%) |
Aug 12, 2019 | 197.65 | 197.83 | 194.00 | 194.64 | 2,290,160 | -3.64(-1.84%) |
Aug 09, 2019 | 195.53 | 198.98 | 195.53 | 198.28 | 4,220,307 | +2.82(+1.44%) |
Aug 08, 2019 | 194.84 | 197.02 | 193.82 | 195.47 | 4,153,576 | +1.06(+0.54%) |
Aug 07, 2019 | 191.21 | 195.06 | 189.49 | 194.41 | 4,201,595 | +2.46(+1.28%) |
Aug 06, 2019 | 188.73 | 192.36 | 188.18 | 191.94 | 3,312,811 | +3.26(+1.73%) |
Aug 05, 2019 | 191.55 | 192.41 | 187.77 | 188.69 | 4,109,472 | -3.61(-1.88%) |
Aug 02, 2019 | 189.45 | 192.85 | 189.08 | 192.30 | 3,923,517 | +2.90(+1.53%) |
Aug 01, 2019 | 189.34 | 191.09 | 188.38 | 189.41 | 3,604,759 | +0.47(+0.25%) |
Jul 31, 2019 | 190.15 | 190.71 | 187.72 | 188.93 | 4,515,742 | -1.45(-0.76%) |
Jul 30, 2019 | 192.13 | 192.95 | 189.70 | 190.38 | 3,132,357 | -2.37(-1.23%) |
Jul 29, 2019 | 193.66 | 194.94 | 192.14 | 192.75 | 4,772,017 | -0.54(-0.28%) |
Jul 26, 2019 | 195.41 | 196.32 | 192.31 | 193.29 | 5,609,342 | +1.02(+0.53%) |
Jul 25, 2019 | 190.40 | 192.41 | 190.36 | 192.27 | 4,222,040 | +1.49(+0.78%) |
Jul 24, 2019 | 191.73 | 192.72 | 190.32 | 190.78 | 3,313,471 | -1.37(-0.71%) |
Jul 23, 2019 | 193.43 | 193.89 | 190.65 | 192.15 | 2,792,326 | -0.62(-0.32%) |
Jul 22, 2019 | 191.68 | 193.06 | 190.54 | 192.77 | 2,877,596 | +1.01(+0.53%) |
Jul 19, 2019 | 193.29 | 193.90 | 191.69 | 191.75 | 3,190,297 | -1.83(-0.95%) |
Jul 18, 2019 | 191.94 | 193.62 | 191.27 | 193.58 | 2,522,344 | +1.97(+1.03%) |
Jul 17, 2019 | 191.85 | 192.68 | 191.29 | 191.61 | 1,894,504 | -0.01(-0.00%) |
Jul 16, 2019 | 191.45 | 192.68 | 190.21 | 191.62 | 2,654,935 | -0.44(-0.23%) |
Jul 15, 2019 | 191.54 | 192.50 | 190.70 | 192.06 | 2,686,392 | +1.09(+0.57%) |
Jul 12, 2019 | 190.70 | 191.33 | 189.42 | 190.97 | 2,186,163 | +0.27(+0.14%) |
Jul 11, 2019 | 192.29 | 192.59 | 189.73 | 190.70 | 2,143,901 | -0.28(-0.15%) |
Jul 10, 2019 | 190.30 | 191.39 | 190.03 | 190.97 | 2,054,763 | +0.81(+0.43%) |
Jul 09, 2019 | 190.07 | 190.70 | 189.60 | 190.16 | 1,805,778 | -0.06(-0.03%) |
Jul 08, 2019 | 189.40 | 190.55 | 189.39 | 190.22 | 2,027,751 | +0.83(+0.44%) |
Jul 05, 2019 | 190.35 | 190.98 | 188.51 | 189.40 | 2,092,475 | -1.41(-0.74%) |
Jul 03, 2019 | 188.12 | 190.86 | 188.02 | 190.80 | 2,571,957 | +2.90(+1.54%) |
Jul 02, 2019 | 185.37 | 187.91 | 184.99 | 187.91 | 3,480,116 | +2.94(+1.59%) |
Jul 01, 2019 | 187.26 | 187.77 | 184.87 | 184.97 | 3,002,851 | -1.22(-0.66%) |
Jun 28, 2019 | 185.50 | 186.48 | 184.99 | 186.19 | 4,079,998 | +1.25(+0.67%) |
Jun 27, 2019 | 183.51 | 185.01 | 183.08 | 184.94 | 2,513,586 | +1.54(+0.84%) |
Jun 26, 2019 | 184.24 | 184.40 | 182.91 | 183.40 | 2,871,423 | -1.04(-0.56%) |
Jun 25, 2019 | 183.62 | 185.05 | 183.55 | 184.44 | 3,369,353 | +1.60(+0.88%) |
Jun 24, 2019 | 183.58 | 184.03 | 182.57 | 182.83 | 2,773,592 | -0.31(-0.17%) |
Jun 21, 2019 | 184.32 | 184.64 | 182.89 | 183.14 | 4,759,459 | -0.77(-0.42%) |
Jun 20, 2019 | 183.80 | 184.15 | 183.00 | 183.91 | 2,411,531 | +0.51(+0.28%) |
Jun 19, 2019 | 183.46 | 183.80 | 181.66 | 183.40 | 2,596,940 | +0.04(+0.02%) |
Jun 18, 2019 | 183.80 | 184.16 | 182.83 | 183.36 | 2,755,878 | +0.63(+0.34%) |
Jun 17, 2019 | 184.47 | 184.47 | 182.09 | 182.74 | 3,005,140 | -1.33(-0.72%) |
Jun 14, 2019 | 182.91 | 184.52 | 182.71 | 184.06 | 3,029,132 | +0.72(+0.39%) |
Jun 13, 2019 | 183.98 | 184.16 | 182.60 | 183.34 | 2,539,925 | -0.40(-0.21%) |
Jun 12, 2019 | 183.34 | 184.24 | 182.64 | 183.74 | 3,205,841 | +1.50(+0.82%) |
Jun 11, 2019 | 181.38 | 182.59 | 180.56 | 182.24 | 3,336,518 | +1.76(+0.97%) |
Jun 10, 2019 | 184.79 | 184.79 | 179.09 | 180.48 | 5,183,174 | -3.75(-2.03%) |
Jun 07, 2019 | 182.46 | 185.05 | 182.46 | 184.23 | 4,846,120 | +2.18(+1.20%) |
Jun 06, 2019 | 179.43 | 182.35 | 179.35 | 182.05 | 5,194,960 | +2.62(+1.46%) |
Jun 05, 2019 | 179.39 | 179.82 | 178.65 | 179.44 | 4,790,013 | +0.45(+0.25%) |
Jun 04, 2019 | 178.42 | 179.59 | 178.23 | 178.99 | 4,271,617 | +0.76(+0.43%) |
Jun 03, 2019 | 177.85 | 178.51 | 176.92 | 178.22 | 3,582,196 | +0.46(+0.26%) |
May 31, 2019 | 177.00 | 179.35 | 176.85 | 177.77 | 4,092,267 | +0.17(+0.10%) |
May 30, 2019 | 174.72 | 177.76 | 174.51 | 177.60 | 3,010,958 | +2.87(+1.64%) |
May 29, 2019 | 174.58 | 175.33 | 173.68 | 174.73 | 3,220,025 | -0.58(-0.33%) |
May 28, 2019 | 176.74 | 177.72 | 175.05 | 175.31 | 4,027,782 | -0.98(-0.56%) |
May 24, 2019 | 178.16 | 178.19 | 175.90 | 176.29 | 2,327,419 | -1.07(-0.60%) |
May 23, 2019 | 177.21 | 177.77 | 176.58 | 177.36 | 3,897,197 | -0.88(-0.49%) |
May 22, 2019 | 177.85 | 178.43 | 176.94 | 178.24 | 1,974,890 | +0.11(+0.06%) |
May 21, 2019 | 179.07 | 179.30 | 177.45 | 178.13 | 2,540,563 | +0.76(+0.43%) |
May 20, 2019 | 177.58 | 178.88 | 176.74 | 177.37 | 2,487,247 | -0.21(-0.12%) |
May 17, 2019 | 177.26 | 178.60 | 177.21 | 177.58 | 2,512,415 | -0.69(-0.39%) |
May 16, 2019 | 177.70 | 178.84 | 177.28 | 178.27 | 2,828,084 | +0.82(+0.46%) |
May 15, 2019 | 176.19 | 178.03 | 176.05 | 177.45 | 2,130,405 | +0.94(+0.54%) |
May 14, 2019 | 177.23 | 177.93 | 176.17 | 176.50 | 3,079,079 | -0.91(-0.51%) |
May 13, 2019 | 176.49 | 178.19 | 175.85 | 177.41 | 3,151,798 | -0.86(-0.48%) |
May 10, 2019 | 175.65 | 178.60 | 175.62 | 178.27 | 2,994,143 | +2.01(+1.14%) |
May 09, 2019 | 175.71 | 176.77 | 175.07 | 176.25 | 2,158,023 | -0.27(-0.15%) |
May 08, 2019 | 176.23 | 177.46 | 175.38 | 176.52 | 2,289,578 | -0.01(-0.01%) |
May 07, 2019 | 176.46 | 177.94 | 175.36 | 176.53 | 3,446,413 | -0.77(-0.43%) |
May 06, 2019 | 175.18 | 177.54 | 174.66 | 177.29 | 2,660,224 | +1.23(+0.70%) |
May 03, 2019 | 174.12 | 176.47 | 173.59 | 176.06 | 3,270,458 | +2.59(+1.50%) |
May 02, 2019 | 173.10 | 173.95 | 172.32 | 173.47 | 2,712,615 | +0.39(+0.23%) |
May 01, 2019 | 174.59 | 175.77 | 172.88 | 173.08 | 4,554,044 | -3.03(-1.72%) |
Apr 30, 2019 | 177.25 | 178.28 | 174.26 | 176.11 | 6,912,965 | +0.40(+0.23%) |
Apr 29, 2019 | 176.47 | 176.81 | 174.17 | 175.71 | 3,875,465 | -0.27(-0.15%) |
Apr 26, 2019 | 176.91 | 177.03 | 175.19 | 175.97 | 2,582,643 | -0.46(-0.26%) |
Apr 25, 2019 | 175.15 | 176.51 | 174.37 | 176.43 | 2,289,633 | +0.27(+0.15%) |
Apr 24, 2019 | 174.33 | 176.72 | 174.12 | 176.16 | 3,444,291 | +2.11(+1.21%) |
Apr 23, 2019 | 173.20 | 174.66 | 173.03 | 174.05 | 2,460,108 | +1.20(+0.69%) |
Apr 22, 2019 | 172.93 | 173.58 | 172.37 | 172.85 | 1,950,278 | -0.88(-0.51%) |
Apr 18, 2019 | 170.94 | 173.82 | 170.84 | 173.74 | 3,274,048 | +2.94(+1.72%) |
Apr 17, 2019 | 171.14 | 171.46 | 170.58 | 170.80 | 2,045,823 | -0.08(-0.05%) |
Apr 16, 2019 | 171.59 | 172.10 | 170.60 | 170.88 | 1,749,229 | -0.13(-0.08%) |
Apr 15, 2019 | 170.94 | 171.46 | 170.12 | 171.01 | 2,214,033 | +0.22(+0.13%) |
Apr 12, 2019 | 169.00 | 171.39 | 168.98 | 170.79 | 3,633,494 | +2.42(+1.44%) |
Apr 11, 2019 | 168.72 | 168.90 | 167.62 | 168.36 | 1,952,444 | -0.30(-0.18%) |
Apr 10, 2019 | 169.86 | 170.52 | 168.26 | 168.67 | 2,699,804 | -0.77(-0.45%) |
Apr 09, 2019 | 168.83 | 169.61 | 167.97 | 169.43 | 2,557,689 | +0.20(+0.12%) |
Apr 08, 2019 | 169.99 | 170.70 | 169.00 | 169.23 | 2,569,496 | -0.77(-0.45%) |
Apr 05, 2019 | 169.67 | 170.47 | 169.42 | 169.99 | 2,735,778 | +0.75(+0.44%) |
Apr 04, 2019 | 168.51 | 170.01 | 168.38 | 169.25 | 2,608,258 | +1.36(+0.81%) |
Apr 03, 2019 | 168.36 | 168.68 | 167.24 | 167.89 | 2,818,419 | +0.00(+0.00%) |
Apr 02, 2019 | 168.39 | 168.43 | 166.42 | 167.89 | 2,016,813 | +0.04(+0.03%) |
Apr 01, 2019 | 169.81 | 170.12 | 167.35 | 167.85 | 3,583,947 | -1.43(-0.84%) |
Mar 29, 2019 | 169.58 | 169.82 | 168.39 | 169.27 | 3,311,631 | +0.45(+0.27%) |
Mar 28, 2019 | 167.55 | 168.87 | 167.52 | 168.82 | 2,218,013 | +1.68(+1.00%) |
Mar 27, 2019 | 167.26 | 168.17 | 166.71 | 167.14 | 1,860,510 | +0.03(+0.02%) |
Mar 26, 2019 | 166.38 | 168.36 | 166.11 | 167.12 | 2,927,364 | +1.57(+0.95%) |
Mar 25, 2019 | 166.02 | 166.21 | 164.02 | 165.55 | 2,974,786 | -0.97(-0.58%) |
Mar 22, 2019 | 165.76 | 168.16 | 165.74 | 166.52 | 3,724,140 | +0.39(+0.24%) |
Mar 21, 2019 | 164.41 | 166.36 | 164.40 | 166.12 | 3,174,530 | +1.25(+0.76%) |
Mar 20, 2019 | 163.46 | 165.22 | 162.51 | 164.88 | 3,951,014 | +1.66(+1.02%) |
Mar 19, 2019 | 164.07 | 164.34 | 162.70 | 163.22 | 4,602,336 | -0.75(-0.46%) |
Mar 18, 2019 | 165.78 | 166.03 | 163.49 | 163.97 | 3,917,062 | -1.23(-0.74%) |
Mar 15, 2019 | 163.36 | 165.31 | 162.33 | 165.20 | 6,742,965 | +2.31(+1.42%) |
Mar 14, 2019 | 162.22 | 162.93 | 161.04 | 162.89 | 2,664,925 | +0.61(+0.37%) |
Mar 13, 2019 | 162.69 | 163.28 | 161.96 | 162.28 | 2,930,134 | +0.20(+0.13%) |
Mar 12, 2019 | 161.94 | 162.32 | 161.04 | 162.08 | 2,458,907 | +0.67(+0.41%) |
Mar 11, 2019 | 160.45 | 161.45 | 160.27 | 161.41 | 2,323,864 | +1.41(+0.88%) |
Mar 08, 2019 | 160.22 | 160.45 | 158.91 | 160.00 | 3,093,204 | -0.91(-0.56%) |
Mar 07, 2019 | 162.34 | 162.58 | 160.40 | 160.91 | 3,665,813 | -1.35(-0.83%) |
Mar 06, 2019 | 162.23 | 163.53 | 162.14 | 162.26 | 2,337,764 | +0.61(+0.37%) |
Mar 05, 2019 | 160.98 | 162.01 | 160.76 | 161.65 | 3,720,560 | +0.68(+0.42%) |
Mar 04, 2019 | 164.50 | 164.66 | 160.18 | 160.97 | 5,495,595 | -3.98(-2.41%) |
Mar 01, 2019 | 164.54 | 165.48 | 164.07 | 164.95 | 3,018,824 | +1.08(+0.66%) |
Feb 28, 2019 | 162.35 | 164.00 | 162.24 | 163.87 | 3,699,786 | +1.46(+0.90%) |
Feb 27, 2019 | 162.15 | 163.03 | 161.95 | 162.41 | 2,552,910 | +0.13(+0.08%) |
Feb 26, 2019 | 162.48 | 162.81 | 161.62 | 162.28 | 2,505,342 | +0.53(+0.33%) |
Feb 25, 2019 | 162.91 | 163.60 | 161.57 | 161.74 | 3,489,390 | -0.50(-0.31%) |
Feb 22, 2019 | 162.07 | 162.45 | 161.20 | 162.24 | 3,469,889 | +0.32(+0.20%) |
Feb 21, 2019 | 159.83 | 162.39 | 159.79 | 161.92 | 4,875,176 | +2.05(+1.29%) |
Feb 20, 2019 | 158.96 | 160.25 | 158.85 | 159.87 | 3,772,479 | +1.10(+0.69%) |
Feb 19, 2019 | 160.41 | 161.12 | 158.69 | 158.77 | 5,379,579 | -0.64(-0.40%) |
Feb 15, 2019 | 157.02 | 159.41 | 156.78 | 159.41 | 5,248,301 | +3.63(+2.33%) |
Feb 14, 2019 | 154.06 | 156.28 | 153.59 | 155.77 | 5,000,124 | +1.52(+0.99%) |
Feb 13, 2019 | 154.12 | 154.70 | 153.90 | 154.25 | 5,964,506 | +0.16(+0.10%) |
Feb 12, 2019 | 154.82 | 155.25 | 153.94 | 154.09 | 5,296,535 | -0.26(-0.17%) |
Feb 11, 2019 | 155.22 | 155.80 | 154.27 | 154.35 | 3,597,264 | -0.43(-0.28%) |
Feb 08, 2019 | 154.80 | 155.42 | 154.47 | 154.78 | 4,574,284 | -0.47(-0.30%) |
Feb 07, 2019 | 155.89 | 156.12 | 154.39 | 155.25 | 4,694,177 | -0.80(-0.51%) |
Feb 06, 2019 | 157.26 | 157.26 | 155.88 | 156.05 | 4,475,459 | -1.23(-0.78%) |
Feb 05, 2019 | 157.40 | 158.92 | 156.97 | 157.28 | 4,719,456 | +0.02(+0.01%) |
Feb 04, 2019 | 157.03 | 157.47 | 155.59 | 157.26 | 5,109,093 | +0.74(+0.47%) |
Feb 01, 2019 | 159.03 | 159.87 | 156.31 | 156.53 | 7,371,399 | -1.83(-1.15%) |
Jan 31, 2019 | 159.65 | 161.07 | 156.66 | 158.35 | 11,773,910 | -2.65(-1.64%) |
Jan 30, 2019 | 162.02 | 166.33 | 158.25 | 161.00 | 10,712,866 | -0.35(-0.22%) |
Jan 29, 2019 | 162.34 | 162.73 | 160.29 | 161.35 | 3,844,058 | -1.27(-0.78%) |
Jan 28, 2019 | 162.14 | 162.73 | 161.05 | 162.62 | 4,670,801 | -0.35(-0.22%) |
Jan 25, 2019 | 167.20 | 167.78 | 162.91 | 162.97 | 4,977,452 | -2.99(-1.80%) |
Jan 24, 2019 | 165.51 | 166.41 | 164.69 | 165.96 | 3,628,121 | +1.13(+0.69%) |
Jan 23, 2019 | 163.67 | 164.90 | 163.07 | 164.83 | 2,854,978 | +1.35(+0.82%) |
Jan 22, 2019 | 161.43 | 164.29 | 161.43 | 163.48 | 3,601,438 | +1.77(+1.10%) |
Jan 18, 2019 | 162.12 | 162.32 | 160.26 | 161.71 | 3,949,153 | +1.29(+0.81%) |
Jan 17, 2019 | 158.77 | 160.41 | 158.57 | 160.41 | 3,399,412 | +1.56(+0.98%) |
Jan 16, 2019 | 160.26 | 160.79 | 158.67 | 158.86 | 3,822,130 | -1.48(-0.92%) |
Jan 15, 2019 | 160.73 | 162.28 | 160.09 | 160.34 | 4,354,572 | -0.18(-0.11%) |
Jan 14, 2019 | 160.69 | 160.98 | 160.04 | 160.51 | 2,129,583 | -1.02(-0.63%) |
Jan 11, 2019 | 159.96 | 161.56 | 159.84 | 161.53 | 2,651,924 | +0.73(+0.45%) |
Jan 10, 2019 | 159.29 | 161.10 | 158.83 | 160.81 | 2,802,426 | +1.12(+0.70%) |
Jan 09, 2019 | 159.93 | 160.23 | 158.72 | 159.69 | 3,023,875 | -0.28(-0.17%) |
Jan 08, 2019 | 161.17 | 161.46 | 159.35 | 159.96 | 3,277,421 | +0.34(+0.21%) |
Jan 07, 2019 | 157.78 | 161.10 | 157.78 | 159.63 | 3,678,085 | +1.72(+1.09%) |
Jan 04, 2019 | 155.92 | 158.72 | 155.62 | 157.91 | 3,606,273 | +2.99(+1.93%) |
Jan 03, 2019 | 155.40 | 156.29 | 154.48 | 154.91 | 4,193,604 | -1.03(-0.66%) |
Jan 02, 2019 | 155.37 | 156.16 | 154.27 | 155.94 | 2,901,506 | -1.34(-0.85%) |
Dec 31, 2018 | 155.85 | 157.48 | 155.53 | 157.28 | 2,802,759 | +1.78(+1.15%) |
Dec 28, 2018 | 156.16 | 157.22 | 154.87 | 155.50 | 3,270,394 | -0.13(-0.09%) |
Dec 27, 2018 | 153.49 | 155.63 | 151.22 | 155.63 | 4,422,938 | +1.49(+0.97%) |
Dec 26, 2018 | 150.66 | 154.15 | 149.72 | 154.14 | 4,590,028 | +3.32(+2.20%) |
Dec 24, 2018 | 154.33 | 155.24 | 150.72 | 150.82 | 2,710,519 | -3.43(-2.22%) |
Dec 21, 2018 | 153.70 | 157.35 | 153.70 | 154.25 | 9,638,219 | +0.42(+0.27%) |
Dec 20, 2018 | 157.85 | 158.38 | 152.82 | 153.83 | 6,431,221 | -4.85(-3.06%) |
Dec 19, 2018 | 160.27 | 162.07 | 158.17 | 158.69 | 4,383,481 | -0.49(-0.31%) |
Dec 18, 2018 | 161.42 | 161.74 | 158.60 | 159.18 | 4,819,432 | -0.96(-0.60%) |
Dec 17, 2018 | 161.91 | 162.64 | 159.61 | 160.13 | 5,155,823 | -2.21(-1.36%) |
Dec 14, 2018 | 164.09 | 164.09 | 161.38 | 162.35 | 5,024,193 | -2.78(-1.68%) |
Dec 13, 2018 | 162.97 | 165.42 | 162.81 | 165.13 | 2,950,644 | +2.61(+1.61%) |
Dec 12, 2018 | 162.91 | 163.72 | 161.51 | 162.51 | 3,414,846 | -0.10(-0.06%) |
Dec 11, 2018 | 165.25 | 165.48 | 161.97 | 162.61 | 3,014,088 | -0.94(-0.57%) |
Dec 10, 2018 | 162.05 | 163.94 | 159.92 | 163.55 | 3,482,885 | +1.50(+0.92%) |
Dec 07, 2018 | 164.15 | 165.81 | 161.80 | 162.05 | 3,486,260 | -2.20(-1.34%) |
Dec 06, 2018 | 161.86 | 164.53 | 161.29 | 164.26 | 5,460,871 | +0.36(+0.22%) |
Dec 04, 2018 | 164.56 | 166.59 | 163.77 | 163.90 | 5,008,387 | -0.29(-0.18%) |
Dec 03, 2018 | 166.61 | 166.89 | 163.57 | 164.19 | 4,963,545 | -2.78(-1.67%) |
Nov 30, 2018 | 166.82 | 167.61 | 165.42 | 166.97 | 7,491,638 | +0.36(+0.22%) |
Nov 29, 2018 | 167.89 | 168.03 | 166.03 | 166.61 | 5,238,993 | +1.24(+0.75%) |
Nov 28, 2018 | 163.71 | 165.54 | 162.61 | 165.37 | 3,724,957 | +2.83(+1.74%) |
Nov 27, 2018 | 161.39 | 162.54 | 161.26 | 162.53 | 2,488,772 | +0.65(+0.40%) |
Nov 26, 2018 | 160.57 | 162.06 | 160.28 | 161.88 | 4,165,180 | +1.72(+1.08%) |
Nov 23, 2018 | 160.67 | 161.10 | 159.40 | 160.15 | 1,985,220 | -0.69(-0.43%) |
Nov 21, 2018 | 160.85 | 160.85 | 160.85 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 163.45 | 164.29 | 161.12 | 161.72 | 4,212,548 | -2.65(-1.61%) |
Nov 19, 2018 | 165.27 | 166.29 | 163.55 | 164.37 | 4,212,157 | -0.76(-0.46%) |
Nov 16, 2018 | 161.54 | 165.29 | 161.47 | 165.14 | 4,270,563 | +3.55(+2.20%) |
Nov 15, 2018 | 161.07 | 161.96 | 159.79 | 161.59 | 3,806,699 | -0.25(-0.16%) |
Nov 14, 2018 | 162.17 | 162.94 | 161.41 | 161.84 | 3,862,912 | -0.14(-0.09%) |
Nov 13, 2018 | 161.92 | 162.79 | 161.38 | 161.99 | 2,678,764 | -0.32(-0.20%) |
Nov 12, 2018 | 163.69 | 164.99 | 161.78 | 162.30 | 3,472,206 | -1.38(-0.84%) |
Nov 09, 2018 | 163.74 | 164.25 | 162.92 | 163.68 | 3,677,133 | +0.41(+0.25%) |
Nov 08, 2018 | 162.23 | 163.77 | 162.05 | 163.28 | 3,752,053 | +1.08(+0.67%) |
Nov 07, 2018 | 161.10 | 162.40 | 160.11 | 162.20 | 4,829,003 | +1.35(+0.84%) |
Nov 06, 2018 | 158.48 | 160.97 | 158.01 | 160.84 | 5,524,870 | +2.04(+1.29%) |
Nov 05, 2018 | 156.18 | 159.42 | 155.81 | 158.80 | 5,343,480 | +3.20(+2.06%) |
Nov 02, 2018 | 155.33 | 155.81 | 153.17 | 155.59 | 4,760,620 | +1.65(+1.07%) |