Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 212.84 | 214.29 | 211.06 | 211.33 | 1,275,142 | -2.10(-0.98%) |
Oct 30, 2019 | 210.49 | 213.83 | 209.37 | 213.43 | 1,073,443 | +2.66(+1.26%) |
Oct 29, 2019 | 210.06 | 212.62 | 209.95 | 210.77 | 1,532,595 | +0.04(+0.02%) |
Oct 28, 2019 | 211.23 | 215.64 | 210.29 | 210.73 | 1,977,122 | -0.54(-0.25%) |
Oct 25, 2019 | 211.62 | 214.46 | 208.63 | 211.27 | 2,048,184 | +0.94(+0.45%) |
Oct 24, 2019 | 204.15 | 213.17 | 202.76 | 210.34 | 3,315,070 | +7.63(+3.76%) |
Oct 23, 2019 | 203.00 | 203.43 | 201.05 | 202.71 | 1,194,090 | -1.16(-0.57%) |
Oct 22, 2019 | 203.16 | 206.62 | 202.16 | 203.86 | 2,224,747 | +2.46(+1.22%) |
Oct 21, 2019 | 198.81 | 202.37 | 198.46 | 201.40 | 1,367,510 | +2.48(+1.25%) |
Oct 18, 2019 | 199.26 | 199.31 | 196.83 | 198.92 | 1,696,728 | +0.40(+0.20%) |
Oct 17, 2019 | 203.12 | 203.12 | 198.28 | 198.52 | 1,684,227 | -1.03(-0.51%) |
Oct 16, 2019 | 198.50 | 202.41 | 198.50 | 199.55 | 1,474,094 | +0.95(+0.48%) |
Oct 15, 2019 | 199.05 | 201.86 | 198.21 | 198.60 | 988,497 | +0.05(+0.03%) |
Oct 14, 2019 | 198.04 | 199.44 | 197.08 | 198.55 | 1,695,261 | +0.66(+0.33%) |
Oct 11, 2019 | 198.96 | 200.40 | 196.49 | 197.90 | 2,169,587 | +0.11(+0.06%) |
Oct 10, 2019 | 195.09 | 200.11 | 195.09 | 197.79 | 2,099,016 | +2.48(+1.27%) |
Oct 09, 2019 | 192.37 | 198.15 | 191.03 | 195.31 | 2,034,426 | +3.88(+2.03%) |
Oct 08, 2019 | 191.01 | 193.50 | 190.64 | 191.42 | 1,426,756 | -0.81(-0.42%) |
Oct 07, 2019 | 192.73 | 193.35 | 191.29 | 192.24 | 1,019,743 | -0.47(-0.24%) |
Oct 04, 2019 | 192.41 | 192.89 | 188.65 | 192.70 | 2,087,548 | +0.70(+0.37%) |
Oct 03, 2019 | 191.46 | 192.01 | 188.26 | 192.00 | 1,911,636 | +2.44(+1.29%) |
Oct 02, 2019 | 188.69 | 190.76 | 186.55 | 189.56 | 3,202,810 | -0.84(-0.44%) |
Oct 01, 2019 | 194.96 | 195.28 | 188.75 | 190.40 | 2,426,390 | -4.02(-2.07%) |
Sep 30, 2019 | 193.74 | 196.10 | 193.06 | 194.43 | 1,556,773 | +0.66(+0.34%) |
Sep 27, 2019 | 197.20 | 197.20 | 192.80 | 193.76 | 1,666,466 | -2.39(-1.22%) |
Sep 26, 2019 | 196.00 | 197.44 | 193.30 | 196.15 | 1,489,905 | +0.46(+0.24%) |
Sep 25, 2019 | 193.53 | 196.67 | 193.50 | 195.69 | 1,294,076 | +1.80(+0.93%) |
Sep 24, 2019 | 195.67 | 197.41 | 191.28 | 193.88 | 2,545,702 | -1.09(-0.56%) |
Sep 23, 2019 | 193.15 | 197.00 | 192.48 | 194.97 | 1,551,549 | +1.79(+0.93%) |
Sep 20, 2019 | 197.90 | 198.76 | 192.81 | 193.18 | 2,279,774 | -4.36(-2.21%) |
Sep 19, 2019 | 197.85 | 199.70 | 197.46 | 197.54 | 1,046,172 | -0.97(-0.49%) |
Sep 18, 2019 | 198.84 | 199.12 | 196.22 | 198.51 | 1,383,934 | -0.69(-0.35%) |
Sep 17, 2019 | 199.19 | 202.23 | 196.26 | 199.21 | 2,144,312 | -3.02(-1.49%) |
Sep 16, 2019 | 202.42 | 203.43 | 199.75 | 202.23 | 2,652,846 | +5.29(+2.69%) |
Sep 13, 2019 | 197.21 | 200.88 | 196.50 | 196.94 | 1,886,240 | +1.26(+0.64%) |
Sep 12, 2019 | 192.08 | 197.20 | 191.41 | 195.68 | 1,967,144 | +4.29(+2.24%) |
Sep 11, 2019 | 191.04 | 192.20 | 189.93 | 191.39 | 1,247,064 | +0.15(+0.08%) |
Sep 10, 2019 | 187.87 | 191.98 | 187.10 | 191.24 | 2,026,508 | +3.53(+1.88%) |
Sep 09, 2019 | 189.08 | 191.24 | 187.50 | 187.71 | 1,512,282 | -1.04(-0.55%) |
Sep 06, 2019 | 184.33 | 189.56 | 184.11 | 188.75 | 1,877,158 | +5.14(+2.80%) |
Sep 05, 2019 | 182.84 | 185.62 | 182.62 | 183.61 | 1,214,778 | +1.85(+1.02%) |
Sep 04, 2019 | 182.03 | 182.56 | 180.93 | 181.75 | 1,002,914 | +1.30(+0.72%) |
Sep 03, 2019 | 182.56 | 182.68 | 179.47 | 180.46 | 1,329,165 | -3.20(-1.74%) |
Aug 30, 2019 | 181.14 | 184.28 | 180.66 | 183.66 | 1,199,976 | +2.57(+1.42%) |
Aug 29, 2019 | 180.09 | 181.15 | 175.94 | 181.09 | 1,353,638 | +3.28(+1.84%) |
Aug 28, 2019 | 176.03 | 178.41 | 174.66 | 177.81 | 785,993 | +1.02(+0.58%) |
Aug 27, 2019 | 180.17 | 180.50 | 174.36 | 176.79 | 1,715,446 | -3.29(-1.83%) |
Aug 26, 2019 | 180.60 | 180.84 | 176.96 | 180.08 | 1,469,156 | +1.17(+0.65%) |
Aug 23, 2019 | 185.12 | 185.99 | 178.06 | 178.91 | 1,331,054 | -6.39(-3.45%) |
Aug 22, 2019 | 183.99 | 185.67 | 181.08 | 185.30 | 1,324,325 | +1.89(+1.03%) |
Aug 21, 2019 | 183.61 | 184.77 | 181.25 | 183.41 | 1,822,660 | -0.37(-0.20%) |
Aug 20, 2019 | 178.76 | 184.18 | 178.76 | 183.78 | 2,424,348 | +6.19(+3.49%) |
Aug 19, 2019 | 177.39 | 180.33 | 177.03 | 177.58 | 1,754,717 | +0.99(+0.56%) |
Aug 16, 2019 | 178.32 | 178.38 | 175.87 | 176.59 | 1,905,412 | -0.33(-0.18%) |
Aug 15, 2019 | 176.95 | 178.12 | 173.92 | 176.92 | 1,464,403 | +0.06(+0.03%) |
Aug 14, 2019 | 180.62 | 181.21 | 175.83 | 176.86 | 1,478,259 | -5.09(-2.80%) |
Aug 13, 2019 | 182.42 | 183.36 | 180.80 | 181.95 | 1,390,107 | +0.06(+0.03%) |
Aug 12, 2019 | 183.65 | 184.84 | 181.06 | 181.89 | 1,106,461 | -3.28(-1.77%) |
Aug 09, 2019 | 186.07 | 187.23 | 184.26 | 185.17 | 1,119,050 | -1.40(-0.75%) |
Aug 08, 2019 | 183.94 | 187.03 | 183.34 | 186.57 | 1,384,649 | +3.69(+2.02%) |
Aug 07, 2019 | 180.97 | 183.79 | 180.05 | 182.88 | 1,410,822 | -0.29(-0.16%) |
Aug 06, 2019 | 179.48 | 183.41 | 178.83 | 183.17 | 2,322,225 | +4.64(+2.60%) |
Aug 05, 2019 | 174.85 | 179.75 | 174.42 | 178.53 | 2,530,020 | +0.87(+0.49%) |
Aug 02, 2019 | 178.14 | 179.08 | 174.98 | 177.66 | 1,277,472 | -0.31(-0.17%) |
Aug 01, 2019 | 180.47 | 181.81 | 177.80 | 177.97 | 1,718,351 | -2.69(-1.49%) |
Jul 31, 2019 | 184.51 | 184.51 | 179.16 | 180.65 | 1,862,247 | -3.70(-2.00%) |
Jul 30, 2019 | 187.72 | 187.88 | 183.96 | 184.35 | 1,234,372 | -3.63(-1.93%) |
Jul 29, 2019 | 188.79 | 188.79 | 185.66 | 187.98 | 1,331,438 | -0.11(-0.06%) |
Jul 26, 2019 | 189.97 | 191.24 | 187.54 | 188.09 | 1,638,717 | -2.81(-1.47%) |
Jul 25, 2019 | 188.16 | 191.63 | 186.71 | 190.90 | 3,258,711 | +8.36(+4.58%) |
Jul 24, 2019 | 179.37 | 183.47 | 179.09 | 182.54 | 2,764,943 | +2.84(+1.58%) |
Jul 23, 2019 | 181.13 | 181.46 | 177.74 | 179.69 | 2,213,143 | +0.75(+0.42%) |
Jul 22, 2019 | 176.92 | 179.52 | 176.27 | 178.94 | 2,022,614 | +1.97(+1.11%) |
Jul 19, 2019 | 175.24 | 177.93 | 173.39 | 176.97 | 3,520,719 | +2.46(+1.41%) |
Jul 18, 2019 | 176.34 | 176.59 | 171.62 | 174.51 | 2,523,741 | -2.14(-1.21%) |
Jul 17, 2019 | 178.07 | 178.30 | 175.79 | 176.65 | 1,280,429 | -1.79(-1.01%) |
Jul 16, 2019 | 176.69 | 178.92 | 176.40 | 178.44 | 2,005,147 | +1.91(+1.08%) |
Jul 15, 2019 | 177.53 | 177.95 | 175.74 | 176.53 | 1,574,252 | -1.00(-0.56%) |
Jul 12, 2019 | 177.54 | 177.67 | 176.19 | 177.53 | 1,559,808 | +1.05(+0.59%) |
Jul 11, 2019 | 175.10 | 177.40 | 174.42 | 176.48 | 1,628,479 | +1.07(+0.61%) |
Jul 10, 2019 | 173.36 | 175.69 | 173.16 | 175.41 | 1,640,710 | +2.04(+1.18%) |
Jul 09, 2019 | 170.97 | 173.55 | 168.81 | 173.37 | 2,641,256 | +2.09(+1.22%) |
Jul 08, 2019 | 170.52 | 171.37 | 169.74 | 171.28 | 1,663,866 | +0.12(+0.07%) |
Jul 05, 2019 | 170.39 | 171.71 | 169.65 | 171.16 | 1,518,804 | +0.20(+0.12%) |
Jul 03, 2019 | 170.90 | 171.00 | 168.83 | 170.96 | 1,285,251 | +0.64(+0.38%) |
Jul 02, 2019 | 168.91 | 170.40 | 167.21 | 170.32 | 2,861,025 | +1.74(+1.03%) |
Jul 01, 2019 | 172.49 | 172.50 | 167.68 | 168.57 | 2,672,066 | -2.81(-1.64%) |
Jun 28, 2019 | 175.88 | 175.88 | 170.80 | 171.38 | 4,479,204 | -4.12(-2.35%) |
Jun 27, 2019 | 176.43 | 177.09 | 175.16 | 175.50 | 1,015,416 | -0.65(-0.37%) |
Jun 26, 2019 | 177.30 | 178.53 | 175.73 | 176.15 | 2,275,343 | -1.03(-0.58%) |
Jun 25, 2019 | 180.91 | 181.10 | 176.87 | 177.19 | 3,522,759 | -4.19(-2.31%) |
Jun 24, 2019 | 180.06 | 182.06 | 178.21 | 181.38 | 2,055,383 | +0.88(+0.49%) |
Jun 21, 2019 | 180.26 | 180.74 | 177.03 | 180.50 | 3,734,208 | +0.98(+0.54%) |
Jun 20, 2019 | 178.16 | 180.19 | 175.88 | 179.53 | 2,670,382 | +3.02(+1.71%) |
Jun 19, 2019 | 177.42 | 178.37 | 176.06 | 176.51 | 1,774,192 | -0.90(-0.51%) |
Jun 18, 2019 | 177.67 | 178.84 | 175.96 | 177.41 | 1,686,793 | +0.18(+0.10%) |
Jun 17, 2019 | 174.79 | 177.83 | 172.72 | 177.23 | 1,341,471 | +2.43(+1.39%) |
Jun 14, 2019 | 175.06 | 177.12 | 173.50 | 174.80 | 1,895,004 | +0.23(+0.13%) |
Jun 13, 2019 | 174.47 | 174.96 | 167.82 | 174.58 | 3,743,236 | +0.12(+0.07%) |
Jun 12, 2019 | 174.65 | 174.82 | 170.70 | 174.46 | 2,838,011 | -0.61(-0.35%) |
Jun 11, 2019 | 185.28 | 185.30 | 174.06 | 175.07 | 4,773,864 | -9.43(-5.11%) |
Jun 10, 2019 | 190.30 | 191.21 | 183.68 | 184.50 | 6,014,724 | +1.26(+0.69%) |
Jun 07, 2019 | 181.31 | 183.31 | 181.17 | 183.24 | 1,040,233 | +2.26(+1.25%) |
Jun 06, 2019 | 179.90 | 181.87 | 178.84 | 180.98 | 1,507,632 | +1.27(+0.71%) |
Jun 05, 2019 | 177.42 | 179.73 | 175.88 | 179.71 | 1,339,407 | +3.22(+1.83%) |
Jun 04, 2019 | 174.27 | 177.50 | 174.27 | 176.49 | 2,142,697 | +2.82(+1.62%) |
Jun 03, 2019 | 172.00 | 175.52 | 171.51 | 173.67 | 1,573,076 | +1.67(+0.97%) |
May 31, 2019 | 173.03 | 173.53 | 170.96 | 172.00 | 2,225,651 | -1.91(-1.10%) |
May 30, 2019 | 175.00 | 176.43 | 173.39 | 173.91 | 1,593,893 | -1.09(-0.63%) |
May 29, 2019 | 175.44 | 176.22 | 173.39 | 175.00 | 1,530,549 | -0.99(-0.56%) |
May 28, 2019 | 177.41 | 178.73 | 175.46 | 175.99 | 3,749,566 | -1.43(-0.81%) |
May 24, 2019 | 177.46 | 178.18 | 175.10 | 177.42 | 1,336,588 | +0.29(+0.16%) |
May 23, 2019 | 176.51 | 177.35 | 174.46 | 177.13 | 1,817,047 | -0.81(-0.45%) |
May 22, 2019 | 179.60 | 179.60 | 177.55 | 177.94 | 1,382,180 | -2.07(-1.15%) |
May 21, 2019 | 179.36 | 181.26 | 177.70 | 180.01 | 1,785,988 | +1.93(+1.08%) |
May 20, 2019 | 174.43 | 179.14 | 174.04 | 178.08 | 1,773,061 | +3.55(+2.03%) |
May 17, 2019 | 175.00 | 176.60 | 174.26 | 174.53 | 1,347,748 | -2.34(-1.32%) |
May 16, 2019 | 174.90 | 177.54 | 174.45 | 176.86 | 1,276,138 | +2.13(+1.22%) |
May 15, 2019 | 174.87 | 175.43 | 171.15 | 174.74 | 1,715,321 | -0.59(-0.34%) |
May 14, 2019 | 176.43 | 177.06 | 174.89 | 175.33 | 1,323,384 | -0.71(-0.40%) |
May 13, 2019 | 174.14 | 176.39 | 173.77 | 176.04 | 2,061,778 | -1.62(-0.91%) |
May 10, 2019 | 176.07 | 177.95 | 174.20 | 177.65 | 1,445,248 | +0.25(+0.14%) |
May 09, 2019 | 174.91 | 177.46 | 174.01 | 177.41 | 1,722,916 | +1.05(+0.59%) |
May 08, 2019 | 175.52 | 177.51 | 174.51 | 176.36 | 2,039,302 | +0.45(+0.26%) |
May 07, 2019 | 176.40 | 177.57 | 174.50 | 175.91 | 2,871,831 | -2.11(-1.18%) |
May 06, 2019 | 174.24 | 178.34 | 173.98 | 178.02 | 1,851,876 | +1.29(+0.73%) |
May 03, 2019 | 175.43 | 177.09 | 175.33 | 176.73 | 1,150,009 | +2.23(+1.28%) |
May 02, 2019 | 174.16 | 175.13 | 172.89 | 174.50 | 1,678,983 | +0.69(+0.40%) |
May 01, 2019 | 175.87 | 178.04 | 173.67 | 173.81 | 1,377,864 | -1.23(-0.70%) |
Apr 30, 2019 | 173.06 | 175.50 | 172.98 | 175.04 | 1,401,235 | +2.13(+1.23%) |
Apr 29, 2019 | 174.75 | 176.13 | 172.89 | 172.91 | 1,371,926 | -1.97(-1.13%) |
Apr 26, 2019 | 175.47 | 177.54 | 174.21 | 174.88 | 2,202,113 | +0.06(+0.03%) |
Apr 25, 2019 | 178.80 | 179.39 | 171.72 | 174.82 | 4,117,767 | -7.96(-4.36%) |
Apr 24, 2019 | 186.09 | 186.09 | 182.60 | 182.79 | 1,969,106 | -2.10(-1.14%) |
Apr 23, 2019 | 182.40 | 185.79 | 182.34 | 184.89 | 2,478,185 | +5.01(+2.78%) |
Apr 22, 2019 | 179.21 | 180.90 | 178.82 | 179.88 | 947,171 | +0.01(+0.01%) |
Apr 18, 2019 | 178.53 | 180.79 | 177.91 | 179.87 | 1,215,753 | +1.78(+1.00%) |
Apr 17, 2019 | 180.69 | 181.05 | 177.09 | 178.09 | 2,020,446 | -1.66(-0.92%) |
Apr 16, 2019 | 180.22 | 181.39 | 179.66 | 179.74 | 1,010,932 | -0.39(-0.22%) |
Apr 15, 2019 | 181.71 | 181.99 | 179.70 | 180.14 | 1,215,893 | -1.63(-0.90%) |
Apr 12, 2019 | 180.19 | 182.07 | 179.50 | 181.76 | 1,392,998 | +2.91(+1.63%) |
Apr 11, 2019 | 176.43 | 179.24 | 176.17 | 178.85 | 1,396,866 | +2.82(+1.60%) |
Apr 10, 2019 | 176.47 | 177.01 | 175.09 | 176.04 | 1,491,636 | -0.43(-0.25%) |
Apr 09, 2019 | 177.50 | 177.95 | 176.29 | 176.47 | 1,520,235 | -1.62(-0.91%) |
Apr 08, 2019 | 176.03 | 178.25 | 175.19 | 178.09 | 1,829,406 | +1.96(+1.11%) |
Apr 05, 2019 | 173.72 | 176.22 | 172.69 | 176.13 | 2,443,374 | +2.63(+1.51%) |
Apr 04, 2019 | 174.12 | 176.40 | 173.00 | 173.50 | 2,623,476 | -0.41(-0.24%) |
Apr 03, 2019 | 180.44 | 181.37 | 173.51 | 173.92 | 4,820,956 | -8.28(-4.54%) |
Apr 02, 2019 | 181.96 | 183.76 | 181.52 | 182.19 | 3,190,948 | +1.03(+0.57%) |
Apr 01, 2019 | 179.98 | 181.47 | 179.44 | 181.16 | 1,317,440 | +2.63(+1.47%) |
Mar 29, 2019 | 178.33 | 178.93 | 177.21 | 178.53 | 1,322,449 | +1.10(+0.62%) |
Mar 28, 2019 | 177.01 | 177.48 | 175.67 | 177.44 | 1,034,922 | +1.12(+0.63%) |
Mar 27, 2019 | 177.99 | 178.74 | 175.75 | 176.32 | 1,256,882 | -1.07(-0.60%) |
Mar 26, 2019 | 177.99 | 179.03 | 176.22 | 177.39 | 1,110,078 | +0.28(+0.16%) |
Mar 25, 2019 | 176.59 | 178.25 | 176.08 | 177.10 | 1,041,567 | +0.62(+0.35%) |
Mar 22, 2019 | 177.60 | 178.09 | 176.45 | 176.49 | 1,826,564 | -1.90(-1.07%) |
Mar 21, 2019 | 176.17 | 178.93 | 175.53 | 178.39 | 1,123,581 | +1.87(+1.06%) |
Mar 20, 2019 | 176.03 | 178.17 | 175.29 | 176.51 | 2,126,833 | -0.15(-0.08%) |
Mar 19, 2019 | 177.46 | 179.53 | 175.95 | 176.66 | 2,050,921 | -0.06(-0.03%) |
Mar 18, 2019 | 174.84 | 177.23 | 174.64 | 176.72 | 1,825,831 | +2.24(+1.28%) |
Mar 15, 2019 | 176.56 | 176.90 | 174.14 | 174.49 | 3,700,144 | -2.25(-1.28%) |
Mar 14, 2019 | 178.14 | 178.69 | 176.59 | 176.74 | 1,197,842 | -1.31(-0.74%) |
Mar 13, 2019 | 177.45 | 179.49 | 176.75 | 178.05 | 1,523,751 | +1.59(+0.90%) |
Mar 12, 2019 | 178.65 | 178.65 | 176.30 | 176.47 | 1,190,135 | -2.13(-1.19%) |
Mar 11, 2019 | 175.84 | 178.87 | 175.34 | 178.59 | 1,419,266 | +1.35(+0.76%) |
Mar 08, 2019 | 175.37 | 177.40 | 174.32 | 177.24 | 1,129,492 | +0.53(+0.30%) |
Mar 07, 2019 | 177.50 | 177.97 | 173.65 | 176.71 | 2,441,306 | -1.34(-0.75%) |
Mar 06, 2019 | 179.44 | 180.63 | 177.89 | 178.05 | 2,000,460 | -1.01(-0.56%) |
Mar 05, 2019 | 180.17 | 180.96 | 178.92 | 179.06 | 2,373,305 | -1.06(-0.59%) |
Mar 04, 2019 | 182.86 | 183.81 | 178.46 | 180.12 | 2,598,469 | -2.44(-1.34%) |
Mar 01, 2019 | 183.92 | 183.93 | 181.70 | 182.56 | 1,620,043 | -0.30(-0.17%) |
Feb 28, 2019 | 181.59 | 184.44 | 181.54 | 182.87 | 2,791,011 | +1.12(+0.62%) |
Feb 27, 2019 | 181.42 | 182.53 | 180.10 | 181.75 | 1,539,817 | +0.12(+0.06%) |
Feb 26, 2019 | 182.13 | 182.78 | 181.23 | 181.63 | 1,602,591 | -0.99(-0.54%) |
Feb 25, 2019 | 184.26 | 184.67 | 182.46 | 182.62 | 1,634,280 | -0.35(-0.19%) |
Feb 22, 2019 | 182.61 | 183.03 | 181.59 | 182.98 | 1,188,745 | +1.21(+0.66%) |
Feb 21, 2019 | 183.22 | 183.36 | 181.25 | 181.77 | 1,569,635 | -1.87(-1.02%) |
Feb 20, 2019 | 181.35 | 184.24 | 180.48 | 183.64 | 2,213,303 | +2.62(+1.45%) |
Feb 19, 2019 | 180.61 | 181.69 | 179.45 | 181.03 | 1,592,454 | +0.01(+0.00%) |
Feb 15, 2019 | 178.89 | 181.40 | 178.83 | 181.02 | 3,032,647 | +3.41(+1.92%) |
Feb 14, 2019 | 177.03 | 178.14 | 176.58 | 177.60 | 1,323,282 | +0.19(+0.10%) |
Feb 13, 2019 | 178.19 | 178.90 | 176.97 | 177.42 | 2,038,770 | -0.18(-0.10%) |
Feb 12, 2019 | 175.45 | 178.27 | 175.30 | 177.59 | 2,305,896 | +3.22(+1.85%) |
Feb 11, 2019 | 172.70 | 175.03 | 172.59 | 174.37 | 2,441,985 | +1.87(+1.09%) |
Feb 08, 2019 | 171.89 | 172.96 | 170.59 | 172.50 | 2,011,872 | -0.16(-0.09%) |
Feb 07, 2019 | 169.91 | 172.83 | 169.70 | 172.65 | 1,843,606 | +0.99(+0.58%) |
Feb 06, 2019 | 172.16 | 173.17 | 171.06 | 171.66 | 1,807,290 | -0.89(-0.52%) |
Feb 05, 2019 | 172.31 | 172.95 | 170.89 | 172.55 | 2,838,434 | +1.31(+0.76%) |
Feb 04, 2019 | 162.93 | 171.35 | 162.77 | 171.25 | 2,934,817 | +8.52(+5.24%) |
Feb 01, 2019 | 162.76 | 166.31 | 162.15 | 162.73 | 3,200,210 | +1.18(+0.73%) |
Jan 31, 2019 | 165.04 | 165.59 | 161.49 | 161.55 | 4,818,080 | -6.57(-3.91%) |
Jan 30, 2019 | 168.04 | 169.44 | 164.94 | 168.12 | 2,106,063 | +0.23(+0.13%) |
Jan 29, 2019 | 165.49 | 168.72 | 165.10 | 167.90 | 1,973,368 | +2.53(+1.53%) |
Jan 28, 2019 | 163.03 | 165.96 | 162.02 | 165.37 | 1,630,372 | +1.02(+0.62%) |
Jan 25, 2019 | 164.73 | 165.16 | 163.70 | 164.35 | 1,386,088 | +1.27(+0.78%) |
Jan 24, 2019 | 163.25 | 164.17 | 162.11 | 163.08 | 2,390,951 | +1.10(+0.68%) |
Jan 23, 2019 | 161.44 | 163.83 | 160.38 | 161.98 | 1,698,084 | +1.46(+0.91%) |
Jan 22, 2019 | 161.43 | 162.59 | 159.50 | 160.52 | 1,732,279 | -1.67(-1.03%) |
Jan 18, 2019 | 161.31 | 164.19 | 161.13 | 162.19 | 3,160,639 | +2.52(+1.58%) |
Jan 17, 2019 | 155.63 | 160.20 | 155.47 | 159.67 | 2,374,662 | +3.39(+2.17%) |
Jan 16, 2019 | 157.20 | 157.20 | 155.08 | 156.28 | 1,877,010 | -0.75(-0.47%) |
Jan 15, 2019 | 158.07 | 158.07 | 155.54 | 157.02 | 1,253,568 | -0.36(-0.23%) |
Jan 14, 2019 | 154.98 | 158.26 | 154.50 | 157.38 | 2,039,300 | +1.31(+0.84%) |
Jan 11, 2019 | 155.52 | 156.21 | 153.54 | 156.07 | 1,543,860 | -0.40(-0.26%) |
Jan 10, 2019 | 154.43 | 156.63 | 153.32 | 156.47 | 1,913,212 | +1.62(+1.04%) |
Jan 09, 2019 | 155.28 | 155.87 | 154.16 | 154.85 | 1,560,230 | +0.71(+0.46%) |
Jan 08, 2019 | 153.87 | 154.77 | 152.76 | 154.15 | 1,726,874 | +1.81(+1.19%) |
Jan 07, 2019 | 151.02 | 152.87 | 149.64 | 152.34 | 1,614,807 | +1.59(+1.05%) |
Jan 04, 2019 | 148.72 | 150.84 | 147.85 | 150.75 | 2,018,501 | +3.87(+2.64%) |
Jan 03, 2019 | 150.13 | 150.73 | 146.35 | 146.87 | 2,915,263 | -4.27(-2.82%) |
Jan 02, 2019 | 148.05 | 151.18 | 146.72 | 151.14 | 1,422,797 | +0.78(+0.52%) |
Dec 31, 2018 | 150.01 | 151.36 | 148.79 | 150.36 | 1,882,452 | +1.27(+0.85%) |
Dec 28, 2018 | 151.10 | 151.10 | 148.26 | 149.09 | 2,174,432 | -0.63(-0.42%) |
Dec 27, 2018 | 144.23 | 149.73 | 143.64 | 149.73 | 2,537,641 | +3.98(+2.73%) |
Dec 26, 2018 | 143.23 | 145.87 | 140.66 | 145.75 | 2,883,041 | +2.75(+1.92%) |
Dec 24, 2018 | 146.39 | 146.78 | 142.93 | 143.00 | 1,625,901 | -4.73(-3.20%) |
Dec 21, 2018 | 147.23 | 153.49 | 147.23 | 147.73 | 3,846,489 | -6.27(-4.07%) |
Dec 20, 2018 | 156.87 | 158.39 | 150.99 | 154.00 | 2,966,749 | -4.27(-2.70%) |
Dec 19, 2018 | 160.87 | 163.62 | 156.64 | 158.27 | 2,146,809 | -2.45(-1.52%) |
Dec 18, 2018 | 163.38 | 164.53 | 160.05 | 160.71 | 1,688,659 | -1.07(-0.66%) |
Dec 17, 2018 | 165.08 | 166.23 | 160.77 | 161.79 | 2,012,053 | -3.81(-2.30%) |
Dec 14, 2018 | 165.98 | 167.37 | 164.61 | 165.60 | 1,818,831 | -2.52(-1.50%) |
Dec 13, 2018 | 168.11 | 169.44 | 166.72 | 168.11 | 1,481,375 | +0.61(+0.36%) |
Dec 12, 2018 | 168.74 | 170.45 | 167.25 | 167.51 | 3,059,093 | +0.76(+0.46%) |
Dec 11, 2018 | 170.24 | 170.47 | 165.44 | 166.75 | 2,134,365 | -0.18(-0.10%) |
Dec 10, 2018 | 164.28 | 168.03 | 162.24 | 166.92 | 3,004,950 | +5.95(+3.69%) |
Dec 07, 2018 | 163.59 | 165.70 | 160.97 | 160.98 | 2,529,521 | -2.99(-1.83%) |
Dec 06, 2018 | 159.83 | 164.19 | 158.25 | 163.97 | 3,619,712 | +2.44(+1.51%) |
Dec 04, 2018 | 167.78 | 169.46 | 161.24 | 161.53 | 3,503,093 | -7.01(-4.16%) |
Dec 03, 2018 | 173.55 | 173.55 | 167.92 | 168.54 | 2,396,767 | -2.41(-1.41%) |
Nov 30, 2018 | 169.39 | 171.14 | 168.29 | 170.95 | 2,670,654 | +1.72(+1.01%) |
Nov 29, 2018 | 169.10 | 170.21 | 168.39 | 169.24 | 1,483,504 | -0.03(-0.02%) |
Nov 28, 2018 | 167.75 | 169.80 | 167.03 | 169.26 | 1,701,523 | +1.89(+1.13%) |
Nov 27, 2018 | 169.31 | 169.92 | 164.83 | 167.37 | 1,970,766 | -2.89(-1.69%) |
Nov 26, 2018 | 169.71 | 171.30 | 168.38 | 170.26 | 1,519,619 | +1.02(+0.60%) |
Nov 23, 2018 | 167.21 | 170.26 | 167.21 | 169.24 | 793,975 | +1.27(+0.75%) |
Nov 21, 2018 | 167.97 | 167.97 | 167.97 | 0 | -1.70(-1.00%) | |
Nov 20, 2018 | 168.90 | 170.93 | 167.28 | 169.66 | 2,126,871 | -2.36(-1.37%) |
Nov 19, 2018 | 177.67 | 178.04 | 171.19 | 172.02 | 2,160,535 | -5.50(-3.10%) |
Nov 16, 2018 | 177.91 | 178.30 | 175.57 | 177.52 | 1,462,306 | -1.09(-0.61%) |
Nov 15, 2018 | 175.16 | 179.22 | 174.14 | 178.61 | 1,509,243 | +2.55(+1.45%) |
Nov 14, 2018 | 177.47 | 178.64 | 175.77 | 176.06 | 1,718,789 | -0.04(-0.02%) |
Nov 13, 2018 | 177.74 | 179.12 | 175.09 | 176.10 | 1,595,861 | -1.37(-0.77%) |
Nov 12, 2018 | 183.30 | 183.58 | 177.04 | 177.47 | 1,634,735 | -5.84(-3.19%) |
Nov 09, 2018 | 180.97 | 183.94 | 180.70 | 183.31 | 1,417,586 | +1.33(+0.73%) |
Nov 08, 2018 | 182.39 | 183.49 | 180.98 | 181.99 | 1,672,723 | -0.64(-0.35%) |
Nov 07, 2018 | 180.87 | 182.81 | 179.31 | 182.63 | 1,995,709 | +2.46(+1.36%) |
Nov 06, 2018 | 179.14 | 181.09 | 179.00 | 180.17 | 2,163,674 | +1.70(+0.95%) |
Nov 05, 2018 | 178.37 | 179.70 | 177.51 | 178.48 | 2,409,259 | +1.47(+0.83%) |
Nov 02, 2018 | 177.30 | 180.18 | 176.38 | 177.00 | 3,386,884 | +0.70(+0.40%) |