Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 185.51 | 186.98 | 184.85 | 186.13 | 662,964 | -0.47(-0.25%) |
Nov 27, 2019 | 186.04 | 187.05 | 185.20 | 186.60 | 1,575,341 | +0.98(+0.53%) |
Nov 26, 2019 | 185.64 | 186.61 | 184.19 | 185.62 | 1,854,491 | +0.68(+0.37%) |
Nov 25, 2019 | 184.19 | 185.23 | 182.75 | 184.94 | 1,173,969 | +1.44(+0.79%) |
Nov 22, 2019 | 183.09 | 184.03 | 182.43 | 183.50 | 909,465 | +0.42(+0.23%) |
Nov 21, 2019 | 184.73 | 186.02 | 182.16 | 183.08 | 1,695,865 | -2.40(-1.30%) |
Nov 20, 2019 | 185.56 | 186.66 | 182.59 | 185.49 | 1,816,234 | -0.79(-0.42%) |
Nov 19, 2019 | 183.66 | 186.31 | 183.18 | 186.28 | 1,337,603 | +3.05(+1.66%) |
Nov 18, 2019 | 181.59 | 183.75 | 181.44 | 183.23 | 1,767,491 | +1.81(+0.99%) |
Nov 15, 2019 | 182.10 | 182.67 | 180.66 | 181.42 | 1,437,732 | -0.49(-0.27%) |
Nov 14, 2019 | 179.42 | 182.15 | 179.02 | 181.91 | 1,580,295 | +3.25(+1.82%) |
Nov 13, 2019 | 178.54 | 179.57 | 176.97 | 178.66 | 1,075,891 | +0.12(+0.07%) |
Nov 12, 2019 | 178.40 | 179.58 | 177.81 | 178.53 | 1,092,171 | +0.66(+0.37%) |
Nov 11, 2019 | 177.96 | 178.58 | 176.75 | 177.88 | 852,485 | -0.01(-0.01%) |
Nov 08, 2019 | 178.31 | 179.41 | 176.65 | 177.89 | 982,104 | +0.12(+0.07%) |
Nov 07, 2019 | 178.29 | 179.61 | 177.02 | 177.76 | 1,554,487 | +0.08(+0.04%) |
Nov 06, 2019 | 175.77 | 178.14 | 175.17 | 177.69 | 1,434,954 | +2.91(+1.66%) |
Nov 05, 2019 | 173.49 | 176.07 | 172.58 | 174.78 | 1,776,732 | +2.14(+1.24%) |
Nov 04, 2019 | 177.74 | 177.93 | 170.75 | 172.64 | 2,449,317 | -4.59(-2.59%) |
Nov 01, 2019 | 177.95 | 179.19 | 174.43 | 177.23 | 1,800,191 | +0.29(+0.17%) |
Oct 31, 2019 | 177.00 | 178.51 | 171.03 | 176.94 | 4,643,657 | -6.65(-3.62%) |
Oct 30, 2019 | 183.05 | 184.89 | 182.39 | 183.59 | 3,152,544 | +2.67(+1.48%) |
Oct 29, 2019 | 176.73 | 183.75 | 176.24 | 180.92 | 2,704,629 | +4.51(+2.56%) |
Oct 28, 2019 | 177.79 | 178.57 | 176.05 | 176.41 | 1,778,513 | -2.77(-1.55%) |
Oct 25, 2019 | 177.63 | 180.84 | 177.07 | 179.18 | 1,568,693 | +1.01(+0.56%) |
Oct 24, 2019 | 177.78 | 179.40 | 176.97 | 178.17 | 1,542,075 | +1.59(+0.90%) |
Oct 23, 2019 | 175.87 | 178.69 | 175.67 | 176.59 | 1,697,435 | +0.76(+0.43%) |
Oct 22, 2019 | 178.17 | 180.19 | 175.22 | 175.83 | 1,686,997 | -0.58(-0.33%) |
Oct 21, 2019 | 175.73 | 178.10 | 175.58 | 176.41 | 2,346,976 | +0.17(+0.10%) |
Oct 18, 2019 | 177.30 | 177.57 | 174.63 | 176.24 | 3,755,241 | -2.06(-1.16%) |
Oct 17, 2019 | 184.10 | 185.79 | 178.12 | 178.30 | 2,030,691 | -4.79(-2.62%) |
Oct 16, 2019 | 182.90 | 183.11 | 179.55 | 183.08 | 1,247,426 | +1.57(+0.86%) |
Oct 15, 2019 | 183.43 | 184.72 | 181.42 | 181.52 | 1,312,830 | -1.65(-0.90%) |
Oct 14, 2019 | 184.47 | 185.38 | 181.45 | 183.17 | 908,573 | -0.97(-0.53%) |
Oct 11, 2019 | 181.99 | 185.94 | 181.08 | 184.14 | 1,274,346 | +3.95(+2.19%) |
Oct 10, 2019 | 181.43 | 182.18 | 179.13 | 180.19 | 2,442,683 | -1.34(-0.74%) |
Oct 09, 2019 | 181.02 | 183.02 | 180.22 | 181.53 | 1,414,248 | +1.91(+1.06%) |
Oct 08, 2019 | 183.58 | 184.27 | 179.22 | 179.62 | 1,530,812 | -5.82(-3.14%) |
Oct 07, 2019 | 187.99 | 188.99 | 185.28 | 185.44 | 1,946,621 | -2.77(-1.47%) |
Oct 04, 2019 | 184.47 | 188.52 | 184.47 | 188.21 | 1,025,688 | +4.22(+2.29%) |
Oct 03, 2019 | 182.58 | 184.83 | 182.07 | 184.00 | 1,429,265 | +1.59(+0.87%) |
Oct 02, 2019 | 185.61 | 186.18 | 181.74 | 182.41 | 1,555,142 | -4.96(-2.65%) |
Oct 01, 2019 | 188.95 | 191.33 | 186.53 | 187.37 | 1,253,836 | -1.61(-0.85%) |
Sep 30, 2019 | 186.49 | 189.51 | 185.76 | 188.98 | 1,412,830 | +2.49(+1.33%) |
Sep 27, 2019 | 187.34 | 187.56 | 184.80 | 186.49 | 1,051,480 | +0.94(+0.51%) |
Sep 26, 2019 | 184.26 | 186.41 | 183.97 | 185.55 | 1,007,706 | +1.86(+1.01%) |
Sep 25, 2019 | 185.23 | 186.02 | 183.04 | 183.69 | 1,183,414 | -1.54(-0.83%) |
Sep 24, 2019 | 185.61 | 188.63 | 184.57 | 185.23 | 1,758,394 | +1.90(+1.04%) |
Sep 23, 2019 | 183.01 | 184.93 | 181.95 | 183.33 | 1,036,007 | +1.04(+0.57%) |
Sep 20, 2019 | 183.11 | 185.03 | 182.23 | 182.29 | 2,350,987 | -0.96(-0.52%) |
Sep 19, 2019 | 182.16 | 184.58 | 182.16 | 183.25 | 1,335,824 | +0.85(+0.47%) |
Sep 18, 2019 | 181.86 | 182.62 | 180.31 | 182.40 | 1,337,680 | +0.65(+0.36%) |
Sep 17, 2019 | 183.71 | 184.71 | 181.54 | 181.75 | 1,688,069 | -1.15(-0.63%) |
Sep 16, 2019 | 183.83 | 184.66 | 180.80 | 182.90 | 1,839,864 | -2.16(-1.17%) |
Sep 13, 2019 | 185.66 | 187.84 | 183.88 | 185.06 | 1,838,722 | -2.28(-1.22%) |
Sep 12, 2019 | 189.88 | 190.91 | 187.15 | 187.34 | 1,515,298 | -0.05(-0.03%) |
Sep 11, 2019 | 188.54 | 189.97 | 187.23 | 187.39 | 1,404,552 | -2.08(-1.10%) |
Sep 10, 2019 | 193.55 | 193.78 | 188.08 | 189.47 | 2,439,574 | -5.64(-2.89%) |
Sep 09, 2019 | 196.63 | 196.78 | 194.19 | 195.11 | 1,919,143 | -1.55(-0.79%) |
Sep 06, 2019 | 194.81 | 197.10 | 194.72 | 196.66 | 2,000,002 | +1.95(+1.00%) |
Sep 05, 2019 | 195.39 | 196.43 | 193.35 | 194.71 | 2,223,270 | +2.15(+1.11%) |
Sep 04, 2019 | 191.38 | 193.75 | 189.16 | 192.56 | 2,550,389 | +3.07(+1.62%) |
Sep 03, 2019 | 186.90 | 189.61 | 186.75 | 189.50 | 2,118,371 | +1.43(+0.76%) |
Aug 30, 2019 | 192.71 | 193.23 | 186.50 | 188.07 | 2,490,475 | -5.34(-2.76%) |
Aug 29, 2019 | 194.25 | 195.26 | 191.78 | 193.41 | 1,693,799 | +1.41(+0.74%) |
Aug 28, 2019 | 189.33 | 192.01 | 188.65 | 191.99 | 1,772,287 | +1.90(+1.00%) |
Aug 27, 2019 | 191.50 | 192.17 | 189.27 | 190.10 | 1,306,558 | +0.37(+0.20%) |
Aug 26, 2019 | 188.76 | 191.43 | 187.23 | 189.73 | 1,766,736 | +2.85(+1.53%) |
Aug 23, 2019 | 191.03 | 192.62 | 186.00 | 186.88 | 1,915,849 | -5.13(-2.67%) |
Aug 22, 2019 | 193.52 | 194.62 | 189.66 | 192.00 | 1,488,238 | -1.10(-0.57%) |
Aug 21, 2019 | 193.62 | 194.45 | 190.79 | 193.10 | 2,490,122 | +1.44(+0.75%) |
Aug 20, 2019 | 189.00 | 195.26 | 188.26 | 191.66 | 3,594,189 | +0.52(+0.27%) |
Aug 19, 2019 | 185.03 | 192.27 | 181.34 | 191.14 | 5,607,000 | +21.26(+12.52%) |
Aug 16, 2019 | 167.38 | 171.68 | 166.82 | 169.88 | 2,586,291 | +3.59(+2.16%) |
Aug 15, 2019 | 167.07 | 168.76 | 165.58 | 166.29 | 2,280,912 | +0.29(+0.18%) |
Aug 14, 2019 | 167.17 | 168.26 | 165.55 | 165.99 | 2,282,955 | -5.38(-3.14%) |
Aug 13, 2019 | 167.42 | 173.95 | 166.16 | 171.37 | 1,829,359 | +2.91(+1.73%) |
Aug 12, 2019 | 171.57 | 171.57 | 165.91 | 168.46 | 1,806,272 | -5.58(-3.21%) |
Aug 09, 2019 | 176.64 | 177.59 | 172.46 | 174.04 | 1,252,370 | -2.67(-1.51%) |
Aug 08, 2019 | 173.68 | 177.68 | 173.22 | 176.71 | 1,382,692 | +3.64(+2.10%) |
Aug 07, 2019 | 168.92 | 173.55 | 167.74 | 173.07 | 1,953,828 | +2.87(+1.69%) |
Aug 06, 2019 | 166.82 | 170.76 | 166.65 | 170.20 | 2,484,188 | +4.74(+2.86%) |
Aug 05, 2019 | 170.49 | 170.49 | 164.19 | 165.46 | 2,092,821 | -7.24(-4.19%) |
Aug 02, 2019 | 172.51 | 174.69 | 171.69 | 172.70 | 1,300,794 | -0.53(-0.31%) |
Aug 01, 2019 | 174.88 | 177.39 | 172.94 | 173.24 | 1,836,541 | -1.35(-0.78%) |
Jul 31, 2019 | 178.69 | 178.90 | 172.61 | 174.59 | 2,031,576 | -4.54(-2.54%) |
Jul 30, 2019 | 182.63 | 184.59 | 178.61 | 179.13 | 1,570,247 | -2.92(-1.60%) |
Jul 29, 2019 | 181.30 | 182.39 | 180.19 | 182.05 | 968,934 | +1.13(+0.62%) |
Jul 26, 2019 | 180.28 | 180.98 | 178.55 | 180.92 | 723,718 | +1.26(+0.70%) |
Jul 25, 2019 | 178.55 | 179.94 | 177.69 | 179.66 | 828,652 | +0.09(+0.05%) |
Jul 24, 2019 | 179.16 | 179.78 | 178.26 | 179.58 | 1,262,413 | -0.03(-0.02%) |
Jul 23, 2019 | 179.53 | 179.94 | 178.20 | 179.60 | 763,227 | +0.80(+0.45%) |
Jul 22, 2019 | 181.28 | 181.78 | 178.50 | 178.81 | 1,002,007 | -2.07(-1.15%) |
Jul 19, 2019 | 182.53 | 182.91 | 180.40 | 180.88 | 1,309,234 | +0.56(+0.31%) |
Jul 18, 2019 | 179.68 | 180.89 | 178.95 | 180.32 | 806,889 | +0.48(+0.27%) |
Jul 17, 2019 | 179.07 | 181.18 | 178.98 | 179.84 | 1,068,897 | +0.59(+0.33%) |
Jul 16, 2019 | 178.29 | 179.94 | 177.44 | 179.25 | 1,339,763 | +1.72(+0.97%) |
Jul 15, 2019 | 177.63 | 179.01 | 177.06 | 177.53 | 990,492 | +0.45(+0.26%) |
Jul 12, 2019 | 176.51 | 178.76 | 176.13 | 177.07 | 923,532 | +0.69(+0.39%) |
Jul 11, 2019 | 174.90 | 177.30 | 174.18 | 176.38 | 1,353,668 | +1.70(+0.97%) |
Jul 10, 2019 | 174.76 | 176.11 | 174.03 | 174.69 | 973,815 | +0.37(+0.21%) |
Jul 09, 2019 | 174.95 | 175.06 | 173.77 | 174.32 | 990,392 | -1.28(-0.73%) |
Jul 08, 2019 | 175.24 | 175.95 | 174.94 | 175.59 | 707,894 | -0.09(-0.05%) |
Jul 05, 2019 | 176.21 | 176.30 | 173.72 | 175.69 | 864,769 | -0.65(-0.37%) |
Jul 03, 2019 | 174.61 | 177.14 | 173.48 | 176.34 | 685,739 | +1.93(+1.10%) |
Jul 02, 2019 | 173.00 | 175.92 | 172.94 | 174.41 | 1,295,818 | +1.68(+0.97%) |
Jul 01, 2019 | 175.24 | 176.22 | 171.50 | 172.73 | 2,272,697 | -0.83(-0.48%) |
Jun 28, 2019 | 173.08 | 173.88 | 172.75 | 173.57 | 1,303,748 | +1.00(+0.58%) |
Jun 27, 2019 | 173.94 | 174.40 | 172.54 | 172.56 | 1,462,393 | -0.43(-0.25%) |
Jun 26, 2019 | 174.11 | 175.07 | 172.27 | 172.99 | 984,912 | -1.37(-0.79%) |
Jun 25, 2019 | 174.32 | 174.87 | 172.86 | 174.36 | 1,326,991 | +0.04(+0.02%) |
Jun 24, 2019 | 173.04 | 174.50 | 172.37 | 174.32 | 1,156,835 | +2.46(+1.43%) |
Jun 21, 2019 | 173.41 | 173.74 | 171.49 | 171.86 | 2,004,679 | -1.56(-0.90%) |
Jun 20, 2019 | 172.04 | 174.04 | 171.36 | 173.43 | 1,430,907 | +2.98(+1.75%) |
Jun 19, 2019 | 169.31 | 171.02 | 168.05 | 170.45 | 1,335,873 | +0.64(+0.38%) |
Jun 18, 2019 | 170.57 | 170.59 | 168.98 | 169.80 | 1,626,709 | +1.44(+0.86%) |
Jun 17, 2019 | 168.04 | 169.08 | 166.89 | 168.36 | 1,096,882 | +0.70(+0.42%) |
Jun 14, 2019 | 168.57 | 168.75 | 167.08 | 167.66 | 1,371,794 | -1.01(-0.60%) |
Jun 13, 2019 | 168.98 | 169.33 | 167.43 | 168.68 | 1,364,245 | +0.74(+0.44%) |
Jun 12, 2019 | 169.06 | 169.77 | 166.50 | 167.94 | 1,305,589 | -0.30(-0.18%) |
Jun 11, 2019 | 169.21 | 169.60 | 167.54 | 168.24 | 1,257,221 | -0.50(-0.30%) |
Jun 10, 2019 | 167.91 | 169.27 | 166.95 | 168.74 | 1,045,146 | +1.10(+0.66%) |
Jun 07, 2019 | 165.60 | 168.11 | 165.60 | 167.64 | 1,142,441 | +2.78(+1.68%) |
Jun 06, 2019 | 161.14 | 165.27 | 160.88 | 164.87 | 1,669,827 | +3.73(+2.32%) |
Jun 05, 2019 | 160.43 | 161.13 | 158.94 | 161.13 | 1,142,759 | +0.71(+0.44%) |
Jun 04, 2019 | 157.06 | 160.43 | 156.71 | 160.42 | 1,675,560 | +4.82(+3.10%) |
Jun 03, 2019 | 153.00 | 156.35 | 152.80 | 155.59 | 1,926,675 | +2.96(+1.94%) |
May 31, 2019 | 156.39 | 156.39 | 152.54 | 152.64 | 1,478,031 | -4.34(-2.77%) |
May 30, 2019 | 155.84 | 157.44 | 155.49 | 156.98 | 1,195,238 | +1.89(+1.22%) |
May 29, 2019 | 157.08 | 157.08 | 152.75 | 155.09 | 1,585,720 | -2.43(-1.54%) |
May 28, 2019 | 155.93 | 160.53 | 155.93 | 157.52 | 1,827,371 | +1.38(+0.88%) |
May 24, 2019 | 157.58 | 157.79 | 155.37 | 156.14 | 1,348,533 | -0.35(-0.22%) |
May 23, 2019 | 157.09 | 157.77 | 154.35 | 156.49 | 1,513,767 | -1.93(-1.22%) |
May 22, 2019 | 159.23 | 159.77 | 158.12 | 158.42 | 1,221,821 | -0.54(-0.34%) |
May 21, 2019 | 159.34 | 159.93 | 158.13 | 158.96 | 1,263,332 | +0.72(+0.45%) |
May 20, 2019 | 157.97 | 159.24 | 156.59 | 158.24 | 1,511,025 | -0.23(-0.14%) |
May 17, 2019 | 159.61 | 162.46 | 158.43 | 158.47 | 1,872,016 | -2.91(-1.80%) |
May 16, 2019 | 160.72 | 163.54 | 159.01 | 161.38 | 1,813,554 | +0.69(+0.43%) |
May 15, 2019 | 157.69 | 160.88 | 157.45 | 160.69 | 1,431,115 | +2.81(+1.78%) |
May 14, 2019 | 156.51 | 158.52 | 156.24 | 157.88 | 1,948,213 | +1.80(+1.15%) |
May 13, 2019 | 152.68 | 156.23 | 152.05 | 156.09 | 2,578,407 | +0.71(+0.46%) |
May 10, 2019 | 155.52 | 156.60 | 152.66 | 155.38 | 2,768,887 | -0.93(-0.59%) |
May 09, 2019 | 156.94 | 156.94 | 154.01 | 156.30 | 2,006,031 | -1.34(-0.85%) |
May 08, 2019 | 158.00 | 159.58 | 157.16 | 157.65 | 2,273,614 | -0.51(-0.32%) |
May 07, 2019 | 159.59 | 159.85 | 156.43 | 158.16 | 2,659,160 | -2.61(-1.62%) |
May 06, 2019 | 161.49 | 163.19 | 159.77 | 160.76 | 2,291,314 | -4.14(-2.51%) |
May 03, 2019 | 161.69 | 165.09 | 160.48 | 164.91 | 1,390,208 | +3.95(+2.46%) |
May 02, 2019 | 159.58 | 161.15 | 157.59 | 160.95 | 2,458,093 | -0.05(-0.03%) |
May 01, 2019 | 170.16 | 170.36 | 160.56 | 161.00 | 3,548,887 | -1.43(-0.88%) |
Apr 30, 2019 | 163.22 | 163.52 | 161.83 | 162.43 | 1,899,689 | -0.61(-0.38%) |
Apr 29, 2019 | 162.92 | 163.75 | 161.90 | 163.04 | 1,376,315 | -0.04(-0.02%) |
Apr 26, 2019 | 161.65 | 163.32 | 161.15 | 163.08 | 867,254 | +1.99(+1.24%) |
Apr 25, 2019 | 161.39 | 161.60 | 160.13 | 161.09 | 781,160 | -0.03(-0.02%) |
Apr 24, 2019 | 161.51 | 162.16 | 160.29 | 161.12 | 772,376 | -0.65(-0.40%) |
Apr 23, 2019 | 160.50 | 162.42 | 160.37 | 161.77 | 1,186,838 | +1.12(+0.70%) |
Apr 22, 2019 | 160.74 | 161.40 | 159.08 | 160.64 | 1,035,307 | -0.39(-0.24%) |
Apr 18, 2019 | 160.57 | 162.03 | 160.23 | 161.03 | 1,196,850 | +0.76(+0.47%) |
Apr 17, 2019 | 161.40 | 161.47 | 158.95 | 160.27 | 1,400,792 | -0.29(-0.18%) |
Apr 16, 2019 | 158.84 | 160.72 | 158.22 | 160.57 | 1,409,829 | +2.59(+1.64%) |
Apr 15, 2019 | 158.17 | 158.96 | 157.06 | 157.98 | 1,139,505 | -0.40(-0.25%) |
Apr 12, 2019 | 159.35 | 160.22 | 158.05 | 158.37 | 1,285,702 | -0.49(-0.31%) |
Apr 11, 2019 | 158.52 | 159.13 | 157.62 | 158.87 | 1,693,706 | +1.44(+0.91%) |
Apr 10, 2019 | 155.62 | 157.72 | 154.98 | 157.43 | 1,033,394 | +2.53(+1.63%) |
Apr 09, 2019 | 155.42 | 155.77 | 154.37 | 154.90 | 1,123,871 | -0.92(-0.59%) |
Apr 08, 2019 | 154.74 | 155.92 | 154.14 | 155.82 | 1,154,004 | +1.25(+0.81%) |
Apr 05, 2019 | 154.53 | 155.03 | 154.01 | 154.57 | 776,287 | +0.41(+0.26%) |
Apr 04, 2019 | 155.82 | 155.99 | 153.72 | 154.17 | 902,072 | -1.14(-0.74%) |
Apr 03, 2019 | 154.53 | 155.83 | 154.11 | 155.31 | 949,044 | +1.00(+0.65%) |
Apr 02, 2019 | 155.26 | 155.71 | 153.60 | 154.31 | 851,890 | -1.47(-0.94%) |
Apr 01, 2019 | 156.73 | 157.81 | 155.16 | 155.77 | 1,142,963 | -0.74(-0.47%) |
Mar 29, 2019 | 155.75 | 156.71 | 155.25 | 156.51 | 1,123,336 | +1.07(+0.69%) |
Mar 28, 2019 | 154.35 | 156.30 | 154.35 | 155.44 | 999,221 | +1.44(+0.93%) |
Mar 27, 2019 | 153.01 | 154.37 | 152.67 | 154.00 | 1,290,796 | +1.03(+0.67%) |
Mar 26, 2019 | 152.25 | 153.97 | 151.66 | 152.97 | 753,242 | +1.73(+1.14%) |
Mar 25, 2019 | 150.35 | 151.53 | 149.92 | 151.25 | 1,227,123 | +0.45(+0.30%) |
Mar 22, 2019 | 152.58 | 153.66 | 150.75 | 150.79 | 1,093,508 | -2.16(-1.42%) |
Mar 21, 2019 | 150.61 | 153.16 | 149.90 | 152.96 | 1,031,505 | +1.98(+1.31%) |
Mar 20, 2019 | 152.05 | 152.25 | 149.65 | 150.97 | 1,814,932 | -0.95(-0.63%) |
Mar 19, 2019 | 154.55 | 154.85 | 151.72 | 151.93 | 1,487,522 | -2.27(-1.47%) |
Mar 18, 2019 | 153.58 | 154.45 | 152.70 | 154.19 | 1,101,174 | +0.34(+0.22%) |
Mar 15, 2019 | 151.83 | 154.45 | 151.52 | 153.85 | 2,256,722 | +2.60(+1.72%) |
Mar 14, 2019 | 150.35 | 151.34 | 149.39 | 151.25 | 1,172,040 | +0.52(+0.34%) |
Mar 13, 2019 | 151.26 | 152.05 | 150.29 | 150.73 | 1,240,496 | +0.21(+0.14%) |
Mar 12, 2019 | 149.56 | 151.26 | 149.20 | 150.53 | 2,123,120 | +1.62(+1.09%) |
Mar 11, 2019 | 147.48 | 149.39 | 147.02 | 148.91 | 1,959,450 | +1.39(+0.94%) |
Mar 08, 2019 | 146.75 | 148.18 | 145.87 | 147.52 | 1,959,387 | +0.61(+0.41%) |
Mar 07, 2019 | 148.97 | 149.14 | 145.74 | 146.91 | 2,544,093 | +1.44(+0.99%) |
Mar 06, 2019 | 147.17 | 147.47 | 144.64 | 145.48 | 2,085,042 | -1.98(-1.35%) |
Mar 05, 2019 | 148.29 | 149.85 | 147.45 | 147.46 | 1,562,150 | -0.29(-0.20%) |
Mar 04, 2019 | 149.21 | 149.90 | 145.95 | 147.76 | 2,221,255 | -0.60(-0.40%) |
Mar 01, 2019 | 149.58 | 150.51 | 147.57 | 148.35 | 1,225,092 | -0.02(-0.01%) |
Feb 28, 2019 | 148.51 | 150.09 | 147.57 | 148.37 | 1,343,581 | -0.10(-0.07%) |
Feb 27, 2019 | 147.00 | 148.85 | 145.94 | 148.47 | 1,395,613 | +0.98(+0.67%) |
Feb 26, 2019 | 147.89 | 149.15 | 146.93 | 147.49 | 2,085,935 | -0.77(-0.52%) |
Feb 25, 2019 | 150.25 | 150.25 | 148.07 | 148.26 | 1,747,046 | -1.62(-1.08%) |
Feb 22, 2019 | 147.58 | 149.97 | 146.59 | 149.89 | 1,417,586 | +2.31(+1.57%) |
Feb 21, 2019 | 147.21 | 148.02 | 146.72 | 147.58 | 1,490,922 | -0.13(-0.09%) |
Feb 20, 2019 | 147.08 | 148.35 | 146.65 | 147.71 | 1,846,530 | +1.20(+0.82%) |
Feb 19, 2019 | 145.49 | 146.94 | 143.65 | 146.51 | 1,606,393 | +0.37(+0.25%) |
Feb 15, 2019 | 145.68 | 146.40 | 144.90 | 146.14 | 1,600,552 | +1.54(+1.06%) |
Feb 14, 2019 | 145.28 | 145.91 | 144.35 | 144.61 | 1,631,908 | -1.71(-1.17%) |
Feb 13, 2019 | 144.25 | 146.36 | 142.99 | 146.31 | 1,691,620 | +2.14(+1.48%) |
Feb 12, 2019 | 145.96 | 146.09 | 144.13 | 144.17 | 1,858,940 | -0.73(-0.50%) |
Feb 11, 2019 | 145.55 | 145.55 | 144.01 | 144.90 | 1,864,546 | -0.96(-0.66%) |
Feb 08, 2019 | 143.60 | 145.86 | 142.84 | 145.86 | 2,628,449 | +2.26(+1.58%) |
Feb 07, 2019 | 140.48 | 144.18 | 139.18 | 143.60 | 2,944,073 | +1.94(+1.37%) |
Feb 06, 2019 | 141.24 | 143.49 | 138.59 | 141.66 | 3,929,753 | -1.67(-1.16%) |
Feb 05, 2019 | 140.48 | 148.03 | 139.93 | 143.32 | 11,157,058 | +14.94(+11.64%) |
Feb 04, 2019 | 129.05 | 129.33 | 127.65 | 128.38 | 2,811,235 | -0.52(-0.40%) |
Feb 01, 2019 | 129.42 | 129.82 | 128.08 | 128.90 | 2,847,159 | +0.28(+0.22%) |
Jan 31, 2019 | 126.87 | 129.15 | 126.22 | 128.62 | 3,574,137 | +1.92(+1.52%) |
Jan 30, 2019 | 124.17 | 126.79 | 123.16 | 126.69 | 3,570,354 | +3.75(+3.05%) |
Jan 29, 2019 | 125.08 | 125.10 | 122.84 | 122.94 | 3,113,352 | -1.49(-1.20%) |
Jan 28, 2019 | 120.23 | 124.58 | 119.50 | 124.43 | 3,474,008 | +3.69(+3.05%) |
Jan 25, 2019 | 118.48 | 121.17 | 118.48 | 120.74 | 2,539,140 | +2.68(+2.27%) |
Jan 24, 2019 | 119.34 | 119.80 | 117.42 | 118.07 | 2,231,600 | -1.57(-1.31%) |
Jan 23, 2019 | 119.93 | 122.24 | 118.64 | 119.63 | 2,557,915 | +1.07(+0.90%) |
Jan 22, 2019 | 120.31 | 120.70 | 117.56 | 118.57 | 2,341,238 | -1.68(-1.40%) |
Jan 18, 2019 | 119.04 | 121.74 | 118.89 | 120.25 | 2,185,618 | +1.99(+1.68%) |
Jan 17, 2019 | 117.87 | 119.42 | 117.70 | 118.25 | 1,567,354 | +0.24(+0.21%) |
Jan 16, 2019 | 118.17 | 119.19 | 117.27 | 118.01 | 2,040,636 | +0.09(+0.07%) |
Jan 15, 2019 | 117.86 | 118.81 | 117.45 | 117.92 | 1,675,127 | +0.16(+0.14%) |
Jan 14, 2019 | 118.11 | 118.93 | 117.77 | 117.77 | 2,559,032 | -0.97(-0.82%) |
Jan 11, 2019 | 118.11 | 119.38 | 117.01 | 118.74 | 3,071,173 | +0.60(+0.51%) |
Jan 10, 2019 | 115.54 | 118.74 | 114.52 | 118.13 | 4,715,349 | -2.39(-1.98%) |
Jan 09, 2019 | 123.33 | 123.89 | 120.00 | 120.52 | 2,893,397 | -4.62(-3.69%) |
Jan 08, 2019 | 125.45 | 126.16 | 123.20 | 125.14 | 2,109,753 | +1.16(+0.94%) |
Jan 07, 2019 | 122.02 | 124.82 | 121.16 | 123.98 | 2,452,849 | +1.49(+1.22%) |
Jan 04, 2019 | 120.19 | 123.31 | 119.76 | 122.49 | 2,218,181 | +4.00(+3.37%) |
Jan 03, 2019 | 122.38 | 123.39 | 118.04 | 118.49 | 4,098,333 | -5.90(-4.74%) |
Jan 02, 2019 | 122.47 | 124.88 | 122.06 | 124.39 | 1,739,640 | +1.73(+1.41%) |
Dec 31, 2018 | 122.31 | 123.46 | 121.71 | 122.66 | 1,308,231 | +1.45(+1.20%) |
Dec 28, 2018 | 121.40 | 122.88 | 119.99 | 121.21 | 1,455,240 | +0.16(+0.13%) |
Dec 27, 2018 | 118.36 | 121.11 | 116.61 | 121.05 | 1,355,182 | +1.41(+1.17%) |
Dec 26, 2018 | 116.04 | 119.66 | 114.68 | 119.64 | 1,333,671 | +4.19(+3.63%) |
Dec 24, 2018 | 118.17 | 118.19 | 115.06 | 115.45 | 910,904 | -3.17(-2.67%) |
Dec 21, 2018 | 117.08 | 121.63 | 117.08 | 118.62 | 3,778,428 | +0.86(+0.73%) |
Dec 20, 2018 | 120.67 | 121.18 | 116.43 | 117.77 | 2,397,107 | -3.42(-2.82%) |
Dec 19, 2018 | 123.41 | 125.52 | 120.37 | 121.19 | 1,904,483 | -2.23(-1.80%) |
Dec 18, 2018 | 123.13 | 123.87 | 122.32 | 123.41 | 1,683,319 | +0.57(+0.46%) |
Dec 17, 2018 | 127.00 | 127.06 | 122.25 | 122.85 | 2,937,677 | -4.60(-3.61%) |
Dec 14, 2018 | 131.28 | 131.84 | 127.22 | 127.45 | 2,520,366 | -4.67(-3.53%) |
Dec 13, 2018 | 131.14 | 133.07 | 131.02 | 132.11 | 1,618,350 | +1.32(+1.01%) |
Dec 12, 2018 | 132.59 | 133.56 | 130.66 | 130.79 | 1,577,693 | -0.36(-0.27%) |
Dec 11, 2018 | 131.12 | 132.18 | 129.89 | 131.15 | 1,416,128 | +1.07(+0.82%) |
Dec 10, 2018 | 128.67 | 130.61 | 127.63 | 130.09 | 1,856,208 | +0.81(+0.63%) |
Dec 07, 2018 | 132.98 | 133.90 | 128.04 | 129.28 | 2,757,532 | -4.03(-3.02%) |
Dec 06, 2018 | 134.38 | 134.75 | 130.75 | 133.30 | 3,548,639 | -2.55(-1.87%) |
Dec 04, 2018 | 143.31 | 143.31 | 135.82 | 135.85 | 3,289,989 | -8.07(-5.61%) |