Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 185.53 | 185.62 | 183.87 | 184.52 | 331,390 | -0.97(-0.52%) |
Nov 27, 2019 | 185.82 | 186.01 | 183.13 | 185.48 | 1,217,503 | -0.51(-0.27%) |
Nov 26, 2019 | 186.76 | 187.17 | 184.73 | 186.00 | 1,130,940 | -1.58(-0.84%) |
Nov 25, 2019 | 184.39 | 187.78 | 183.32 | 187.57 | 1,268,055 | +3.87(+2.11%) |
Nov 22, 2019 | 183.33 | 183.86 | 182.03 | 183.70 | 780,857 | +1.04(+0.57%) |
Nov 21, 2019 | 180.85 | 183.07 | 179.24 | 182.66 | 889,178 | +1.67(+0.92%) |
Nov 20, 2019 | 181.35 | 182.88 | 179.23 | 180.99 | 618,883 | -1.17(-0.64%) |
Nov 19, 2019 | 183.45 | 183.86 | 181.39 | 182.16 | 800,178 | -0.30(-0.16%) |
Nov 18, 2019 | 183.08 | 183.42 | 181.09 | 182.46 | 536,127 | -0.07(-0.04%) |
Nov 15, 2019 | 182.29 | 183.44 | 181.52 | 182.53 | 590,167 | +2.23(+1.24%) |
Nov 14, 2019 | 180.18 | 181.74 | 179.93 | 180.31 | 522,591 | -1.06(-0.58%) |
Nov 13, 2019 | 181.76 | 183.48 | 180.30 | 181.36 | 671,292 | -2.00(-1.09%) |
Nov 12, 2019 | 184.42 | 184.71 | 182.55 | 183.36 | 769,991 | -1.19(-0.64%) |
Nov 11, 2019 | 183.28 | 185.04 | 182.99 | 184.55 | 797,967 | -0.67(-0.36%) |
Nov 08, 2019 | 184.74 | 186.08 | 183.82 | 185.22 | 745,520 | +0.30(+0.16%) |
Nov 07, 2019 | 185.64 | 186.92 | 183.92 | 184.92 | 927,792 | +0.86(+0.47%) |
Nov 06, 2019 | 182.70 | 184.80 | 181.12 | 184.06 | 1,101,029 | +0.47(+0.26%) |
Nov 05, 2019 | 183.50 | 185.85 | 182.26 | 183.58 | 944,022 | +0.05(+0.03%) |
Nov 04, 2019 | 183.27 | 185.51 | 181.43 | 183.54 | 1,695,161 | +2.50(+1.38%) |
Nov 01, 2019 | 171.97 | 181.12 | 171.46 | 181.03 | 1,799,570 | +11.47(+6.76%) |
Oct 31, 2019 | 174.66 | 179.23 | 168.25 | 169.56 | 2,666,551 | -9.67(-5.39%) |
Oct 30, 2019 | 178.76 | 179.43 | 176.40 | 179.23 | 1,661,010 | +0.93(+0.52%) |
Oct 29, 2019 | 174.31 | 178.91 | 173.71 | 178.30 | 846,992 | +2.38(+1.35%) |
Oct 28, 2019 | 177.43 | 178.94 | 175.06 | 175.92 | 1,251,103 | -0.31(-0.17%) |
Oct 25, 2019 | 172.64 | 177.07 | 171.28 | 176.23 | 950,320 | +4.58(+2.67%) |
Oct 24, 2019 | 173.79 | 174.20 | 170.03 | 171.65 | 592,487 | -1.61(-0.93%) |
Oct 23, 2019 | 172.05 | 174.24 | 171.17 | 173.26 | 688,681 | +0.55(+0.32%) |
Oct 22, 2019 | 169.46 | 174.36 | 167.81 | 172.71 | 1,022,371 | +3.23(+1.91%) |
Oct 21, 2019 | 171.69 | 172.58 | 169.14 | 169.47 | 1,109,900 | -1.06(-0.62%) |
Oct 18, 2019 | 168.83 | 171.14 | 168.53 | 170.53 | 1,204,078 | +1.13(+0.67%) |
Oct 17, 2019 | 168.01 | 169.94 | 167.65 | 169.41 | 1,074,700 | +2.84(+1.70%) |
Oct 16, 2019 | 167.00 | 168.68 | 166.05 | 166.57 | 800,880 | -0.29(-0.17%) |
Oct 15, 2019 | 164.61 | 169.43 | 163.28 | 166.86 | 908,236 | +1.94(+1.18%) |
Oct 14, 2019 | 164.85 | 165.88 | 163.41 | 164.92 | 561,610 | -1.11(-0.67%) |
Oct 11, 2019 | 160.79 | 168.19 | 160.75 | 166.03 | 1,136,120 | +8.23(+5.22%) |
Oct 10, 2019 | 155.00 | 159.29 | 155.00 | 157.79 | 667,186 | +2.69(+1.73%) |
Oct 09, 2019 | 155.82 | 155.84 | 153.76 | 155.10 | 787,596 | +1.14(+0.74%) |
Oct 08, 2019 | 155.92 | 156.05 | 153.57 | 153.97 | 859,730 | -3.95(-2.50%) |
Oct 07, 2019 | 160.19 | 160.40 | 157.01 | 157.91 | 931,576 | -3.59(-2.22%) |
Oct 04, 2019 | 159.79 | 161.62 | 157.54 | 161.50 | 790,815 | +2.37(+1.49%) |
Oct 03, 2019 | 157.63 | 159.43 | 154.84 | 159.13 | 778,138 | +0.81(+0.51%) |
Oct 02, 2019 | 160.66 | 161.28 | 156.89 | 158.32 | 1,038,605 | -4.08(-2.51%) |
Oct 01, 2019 | 168.45 | 169.68 | 161.96 | 162.39 | 867,469 | -4.51(-2.70%) |
Sep 30, 2019 | 166.76 | 167.54 | 166.03 | 166.90 | 618,620 | +0.14(+0.08%) |
Sep 27, 2019 | 167.48 | 167.52 | 164.92 | 166.76 | 801,311 | +0.31(+0.19%) |
Sep 26, 2019 | 166.45 | 167.55 | 165.84 | 166.45 | 742,731 | -0.81(-0.49%) |
Sep 25, 2019 | 164.69 | 167.30 | 163.42 | 167.26 | 788,922 | +3.05(+1.86%) |
Sep 24, 2019 | 167.70 | 167.99 | 163.22 | 164.21 | 982,046 | -3.10(-1.86%) |
Sep 23, 2019 | 162.23 | 168.68 | 161.14 | 167.32 | 1,144,518 | +3.71(+2.27%) |
Sep 20, 2019 | 165.06 | 166.21 | 163.47 | 163.60 | 1,111,015 | -0.77(-0.47%) |
Sep 19, 2019 | 165.81 | 166.78 | 164.23 | 164.37 | 559,356 | -1.15(-0.69%) |
Sep 18, 2019 | 164.56 | 165.64 | 162.58 | 165.52 | 743,560 | -0.02(-0.01%) |
Sep 17, 2019 | 164.84 | 165.67 | 162.50 | 165.54 | 914,309 | -0.05(-0.03%) |
Sep 16, 2019 | 166.67 | 167.77 | 164.65 | 165.58 | 826,483 | -2.82(-1.67%) |
Sep 13, 2019 | 169.50 | 170.42 | 167.11 | 168.40 | 868,295 | +0.58(+0.35%) |
Sep 12, 2019 | 170.61 | 170.64 | 166.14 | 167.82 | 985,194 | -2.64(-1.55%) |
Sep 11, 2019 | 167.67 | 170.50 | 165.16 | 170.46 | 1,167,769 | +2.93(+1.75%) |
Sep 10, 2019 | 164.14 | 167.70 | 162.48 | 167.53 | 1,111,573 | +3.54(+2.16%) |
Sep 09, 2019 | 161.01 | 164.23 | 160.07 | 163.99 | 853,498 | +3.67(+2.29%) |
Sep 06, 2019 | 159.41 | 160.95 | 157.60 | 160.32 | 932,789 | +1.71(+1.08%) |
Sep 05, 2019 | 152.80 | 158.91 | 152.80 | 158.61 | 880,745 | +7.79(+5.16%) |
Sep 04, 2019 | 150.26 | 151.63 | 150.03 | 150.82 | 611,296 | +2.07(+1.39%) |
Sep 03, 2019 | 151.41 | 151.44 | 146.90 | 148.75 | 867,582 | -4.44(-2.90%) |
Aug 30, 2019 | 153.05 | 154.69 | 152.73 | 153.19 | 953,458 | +1.51(+0.99%) |
Aug 29, 2019 | 149.34 | 151.81 | 149.10 | 151.68 | 573,077 | +4.49(+3.05%) |
Aug 28, 2019 | 145.32 | 147.74 | 144.66 | 147.19 | 459,309 | +1.34(+0.92%) |
Aug 27, 2019 | 146.59 | 147.00 | 145.47 | 145.85 | 647,782 | +0.14(+0.09%) |
Aug 26, 2019 | 146.92 | 147.48 | 144.25 | 145.71 | 748,766 | +0.49(+0.34%) |
Aug 23, 2019 | 149.74 | 151.19 | 144.28 | 145.23 | 886,307 | -5.90(-3.90%) |
Aug 22, 2019 | 151.60 | 151.87 | 149.89 | 151.13 | 562,231 | +0.34(+0.23%) |
Aug 21, 2019 | 152.06 | 152.53 | 150.12 | 150.79 | 670,578 | +0.57(+0.38%) |
Aug 20, 2019 | 151.27 | 151.64 | 149.52 | 150.22 | 513,895 | -1.73(-1.14%) |
Aug 19, 2019 | 151.72 | 152.24 | 150.26 | 151.94 | 578,102 | +3.23(+2.18%) |
Aug 16, 2019 | 145.64 | 149.16 | 145.43 | 148.71 | 769,112 | +3.86(+2.66%) |
Aug 15, 2019 | 146.05 | 146.26 | 143.38 | 144.85 | 842,085 | -1.18(-0.81%) |
Aug 14, 2019 | 148.90 | 149.09 | 145.66 | 146.03 | 916,939 | -6.19(-4.07%) |
Aug 13, 2019 | 147.94 | 153.52 | 147.42 | 152.22 | 749,765 | +3.81(+2.56%) |
Aug 12, 2019 | 150.27 | 150.44 | 148.10 | 148.41 | 519,187 | -2.77(-1.83%) |
Aug 09, 2019 | 152.79 | 152.84 | 150.07 | 151.18 | 490,543 | -2.69(-1.75%) |
Aug 08, 2019 | 152.53 | 154.29 | 152.32 | 153.87 | 691,089 | +2.56(+1.69%) |
Aug 07, 2019 | 150.39 | 151.94 | 148.09 | 151.31 | 694,080 | -2.22(-1.44%) |
Aug 06, 2019 | 151.72 | 153.68 | 149.96 | 153.53 | 803,594 | +3.30(+2.20%) |
Aug 05, 2019 | 151.66 | 152.47 | 149.07 | 150.23 | 951,622 | -5.07(-3.27%) |
Aug 02, 2019 | 158.85 | 159.01 | 154.08 | 155.30 | 1,079,347 | -3.56(-2.24%) |
Aug 01, 2019 | 160.82 | 167.33 | 158.21 | 158.85 | 2,241,419 | -2.04(-1.27%) |
Jul 31, 2019 | 162.40 | 165.04 | 158.75 | 160.90 | 1,700,072 | -1.58(-0.97%) |
Jul 30, 2019 | 158.20 | 162.58 | 156.56 | 162.48 | 1,008,116 | +3.69(+2.32%) |
Jul 29, 2019 | 160.65 | 161.00 | 157.94 | 158.79 | 1,109,880 | -1.93(-1.20%) |
Jul 26, 2019 | 161.81 | 162.54 | 160.03 | 160.72 | 796,425 | -2.20(-1.35%) |
Jul 25, 2019 | 164.27 | 164.66 | 161.61 | 162.93 | 640,067 | -0.88(-0.54%) |
Jul 24, 2019 | 160.74 | 165.23 | 159.88 | 163.81 | 1,009,320 | +1.44(+0.89%) |
Jul 23, 2019 | 158.06 | 162.45 | 157.27 | 162.37 | 954,463 | +5.87(+3.75%) |
Jul 22, 2019 | 155.81 | 157.52 | 155.81 | 156.49 | 653,410 | +0.62(+0.40%) |
Jul 19, 2019 | 153.21 | 156.72 | 152.56 | 155.87 | 1,433,000 | +3.53(+2.32%) |
Jul 18, 2019 | 153.44 | 154.34 | 152.02 | 152.34 | 705,068 | -1.48(-0.96%) |
Jul 17, 2019 | 156.73 | 157.02 | 153.78 | 153.82 | 947,375 | -3.36(-2.14%) |
Jul 16, 2019 | 152.64 | 158.43 | 152.38 | 157.18 | 1,441,005 | +3.01(+1.96%) |
Jul 15, 2019 | 155.12 | 155.58 | 153.34 | 154.17 | 823,437 | -1.20(-0.77%) |
Jul 12, 2019 | 149.96 | 155.64 | 149.36 | 155.37 | 1,562,274 | +5.19(+3.46%) |
Jul 11, 2019 | 148.28 | 150.53 | 147.85 | 150.18 | 1,470,767 | +1.53(+1.03%) |
Jul 10, 2019 | 148.75 | 150.47 | 146.97 | 148.65 | 1,351,018 | -1.47(-0.98%) |
Jul 09, 2019 | 151.15 | 151.15 | 149.55 | 150.12 | 1,071,920 | -2.26(-1.48%) |
Jul 08, 2019 | 152.16 | 154.21 | 151.82 | 152.38 | 647,328 | -0.75(-0.49%) |
Jul 05, 2019 | 153.79 | 154.39 | 150.83 | 153.13 | 706,543 | -1.82(-1.17%) |
Jul 03, 2019 | 154.78 | 155.06 | 153.01 | 154.95 | 588,586 | +0.97(+0.63%) |
Jul 02, 2019 | 155.38 | 155.55 | 152.84 | 153.97 | 1,034,967 | -2.23(-1.43%) |
Jul 01, 2019 | 158.72 | 158.72 | 154.57 | 156.21 | 855,122 | -0.03(-0.02%) |
Jun 28, 2019 | 155.69 | 158.12 | 154.87 | 156.24 | 1,819,842 | +1.43(+0.93%) |
Jun 27, 2019 | 156.54 | 157.57 | 154.72 | 154.80 | 912,453 | -1.65(-1.05%) |
Jun 26, 2019 | 155.57 | 157.19 | 155.56 | 156.45 | 805,476 | +1.53(+0.99%) |
Jun 25, 2019 | 155.56 | 157.18 | 154.60 | 154.91 | 847,261 | -1.13(-0.72%) |
Jun 24, 2019 | 157.16 | 158.43 | 155.79 | 156.04 | 694,541 | -1.14(-0.72%) |
Jun 21, 2019 | 158.58 | 158.98 | 156.98 | 157.18 | 1,099,805 | -0.96(-0.60%) |
Jun 20, 2019 | 157.48 | 158.26 | 155.40 | 158.14 | 781,688 | +4.09(+2.65%) |
Jun 19, 2019 | 153.85 | 154.54 | 152.94 | 154.05 | 991,645 | +0.98(+0.64%) |
Jun 18, 2019 | 149.62 | 153.96 | 149.11 | 153.06 | 926,910 | +4.60(+3.10%) |
Jun 17, 2019 | 151.13 | 151.13 | 148.23 | 148.46 | 732,178 | -2.44(-1.62%) |
Jun 14, 2019 | 151.58 | 151.60 | 148.68 | 150.91 | 602,080 | -1.46(-0.96%) |
Jun 13, 2019 | 152.01 | 152.38 | 150.53 | 152.37 | 749,547 | +0.88(+0.58%) |
Jun 12, 2019 | 152.98 | 153.59 | 151.30 | 151.49 | 802,969 | -2.06(-1.34%) |
Jun 11, 2019 | 154.73 | 156.20 | 153.38 | 153.54 | 1,477,030 | +0.26(+0.17%) |
Jun 10, 2019 | 153.01 | 154.39 | 152.74 | 153.29 | 697,928 | +1.16(+0.76%) |
Jun 07, 2019 | 150.00 | 153.29 | 149.68 | 152.13 | 1,160,089 | +3.24(+2.18%) |
Jun 06, 2019 | 148.56 | 149.64 | 147.10 | 148.88 | 767,417 | -0.33(-0.22%) |
Jun 05, 2019 | 148.88 | 149.52 | 146.67 | 149.22 | 756,347 | +1.08(+0.73%) |
Jun 04, 2019 | 145.26 | 148.40 | 144.15 | 148.14 | 1,284,291 | +4.55(+3.17%) |
Jun 03, 2019 | 140.10 | 144.30 | 140.10 | 143.59 | 1,158,877 | +3.61(+2.58%) |
May 31, 2019 | 142.14 | 142.14 | 139.85 | 139.98 | 887,396 | -4.41(-3.05%) |
May 30, 2019 | 143.59 | 144.84 | 143.49 | 144.39 | 960,654 | +1.06(+0.74%) |
May 29, 2019 | 142.50 | 144.47 | 141.84 | 143.33 | 1,294,812 | +0.67(+0.47%) |
May 28, 2019 | 145.64 | 146.58 | 142.46 | 142.66 | 1,108,873 | -2.81(-1.93%) |
May 24, 2019 | 147.04 | 148.31 | 144.57 | 145.47 | 804,260 | -0.29(-0.20%) |
May 23, 2019 | 148.37 | 148.82 | 144.22 | 145.77 | 1,440,022 | -4.84(-3.22%) |
May 22, 2019 | 151.60 | 152.72 | 150.56 | 150.61 | 562,436 | -1.95(-1.28%) |
May 21, 2019 | 151.34 | 153.42 | 151.25 | 152.56 | 904,114 | +2.70(+1.80%) |
May 20, 2019 | 149.57 | 150.71 | 148.88 | 149.86 | 864,920 | -0.77(-0.51%) |
May 17, 2019 | 153.77 | 154.25 | 150.56 | 150.63 | 1,095,779 | -5.12(-3.29%) |
May 16, 2019 | 155.87 | 157.47 | 155.59 | 155.75 | 730,551 | +0.33(+0.21%) |
May 15, 2019 | 152.92 | 156.61 | 152.30 | 155.42 | 1,453,367 | +2.04(+1.33%) |
May 14, 2019 | 152.96 | 155.08 | 152.85 | 153.38 | 1,081,637 | +0.98(+0.65%) |
May 13, 2019 | 155.31 | 156.96 | 150.42 | 152.40 | 2,219,696 | -7.16(-4.49%) |
May 10, 2019 | 156.69 | 159.84 | 154.28 | 159.55 | 1,150,296 | +1.70(+1.08%) |
May 09, 2019 | 155.96 | 158.06 | 154.41 | 157.85 | 840,428 | +0.64(+0.41%) |
May 08, 2019 | 157.57 | 158.35 | 156.34 | 157.21 | 1,045,032 | -1.31(-0.83%) |
May 07, 2019 | 159.37 | 159.57 | 157.19 | 158.52 | 1,009,959 | -3.35(-2.07%) |
May 06, 2019 | 160.46 | 162.56 | 159.71 | 161.87 | 962,413 | -2.56(-1.56%) |
May 03, 2019 | 162.74 | 164.70 | 161.10 | 164.43 | 906,835 | +3.45(+2.14%) |
May 02, 2019 | 158.66 | 161.05 | 155.64 | 160.99 | 1,880,743 | -3.58(-2.17%) |
May 01, 2019 | 166.02 | 166.36 | 163.01 | 164.56 | 1,218,217 | -1.00(-0.60%) |
Apr 30, 2019 | 167.17 | 167.32 | 163.52 | 165.56 | 1,498,662 | -2.19(-1.30%) |
Apr 29, 2019 | 173.06 | 174.17 | 166.65 | 167.74 | 1,731,577 | +0.43(+0.26%) |
Apr 26, 2019 | 166.98 | 168.47 | 165.62 | 167.31 | 877,741 | +0.90(+0.54%) |
Apr 25, 2019 | 169.07 | 169.25 | 165.63 | 166.42 | 1,054,211 | -4.97(-2.90%) |
Apr 24, 2019 | 173.07 | 173.35 | 171.28 | 171.39 | 750,511 | -1.73(-1.00%) |
Apr 23, 2019 | 173.33 | 174.14 | 172.31 | 173.12 | 802,483 | -0.53(-0.31%) |
Apr 22, 2019 | 173.34 | 174.60 | 172.61 | 173.65 | 545,953 | +0.01(+0.01%) |
Apr 18, 2019 | 172.19 | 173.94 | 171.48 | 173.64 | 522,051 | +1.62(+0.94%) |
Apr 17, 2019 | 173.63 | 174.31 | 171.33 | 172.02 | 882,657 | -0.43(-0.25%) |
Apr 16, 2019 | 172.39 | 172.63 | 171.39 | 172.45 | 1,038,312 | +0.69(+0.40%) |
Apr 15, 2019 | 171.99 | 172.44 | 170.86 | 171.76 | 904,863 | -0.71(-0.41%) |
Apr 12, 2019 | 170.83 | 172.82 | 170.83 | 172.47 | 967,977 | +2.53(+1.49%) |
Apr 11, 2019 | 167.66 | 170.20 | 166.87 | 169.94 | 857,089 | +2.58(+1.54%) |
Apr 10, 2019 | 164.96 | 167.83 | 164.96 | 167.36 | 878,638 | +1.96(+1.18%) |
Apr 09, 2019 | 167.37 | 167.37 | 165.00 | 165.40 | 996,560 | -3.34(-1.98%) |
Apr 08, 2019 | 166.66 | 168.76 | 165.59 | 168.74 | 676,251 | +1.06(+0.63%) |
Apr 05, 2019 | 166.34 | 167.94 | 165.48 | 167.68 | 1,061,165 | +1.58(+0.95%) |
Apr 04, 2019 | 164.19 | 166.16 | 163.72 | 166.10 | 677,131 | +2.01(+1.23%) |
Apr 03, 2019 | 163.47 | 165.25 | 163.13 | 164.09 | 1,231,963 | +1.78(+1.10%) |
Apr 02, 2019 | 162.51 | 163.01 | 161.25 | 162.30 | 742,121 | -0.32(-0.20%) |
Apr 01, 2019 | 158.87 | 162.96 | 158.87 | 162.62 | 1,050,678 | +5.72(+3.64%) |
Mar 29, 2019 | 156.56 | 157.59 | 156.21 | 156.91 | 874,241 | +1.88(+1.21%) |
Mar 28, 2019 | 152.97 | 156.12 | 152.97 | 155.03 | 911,400 | +2.71(+1.78%) |
Mar 27, 2019 | 151.43 | 152.78 | 150.12 | 152.32 | 1,090,684 | +1.12(+0.74%) |
Mar 26, 2019 | 150.96 | 152.25 | 150.34 | 151.19 | 628,531 | +1.51(+1.01%) |
Mar 25, 2019 | 148.92 | 150.94 | 148.54 | 149.69 | 799,743 | +0.30(+0.20%) |
Mar 22, 2019 | 154.06 | 154.06 | 148.39 | 149.38 | 1,387,433 | -5.60(-3.61%) |
Mar 21, 2019 | 153.56 | 156.14 | 153.35 | 154.98 | 1,305,524 | +0.55(+0.35%) |
Mar 20, 2019 | 157.53 | 157.57 | 153.53 | 154.43 | 1,141,685 | -3.35(-2.13%) |
Mar 19, 2019 | 159.79 | 161.10 | 157.19 | 157.79 | 802,378 | -1.35(-0.85%) |
Mar 18, 2019 | 156.48 | 159.40 | 156.36 | 159.14 | 756,075 | +3.01(+1.93%) |
Mar 15, 2019 | 155.39 | 157.10 | 155.35 | 156.13 | 1,522,075 | +0.71(+0.46%) |
Mar 14, 2019 | 157.07 | 157.32 | 155.07 | 155.42 | 1,000,609 | -2.38(-1.51%) |
Mar 13, 2019 | 156.88 | 158.69 | 154.95 | 157.79 | 1,167,694 | +1.41(+0.90%) |
Mar 12, 2019 | 157.59 | 157.91 | 156.19 | 156.39 | 788,817 | -0.95(-0.60%) |
Mar 11, 2019 | 154.62 | 157.40 | 154.44 | 157.34 | 631,345 | +2.80(+1.81%) |
Mar 08, 2019 | 153.90 | 155.07 | 153.03 | 154.54 | 792,538 | -1.23(-0.79%) |
Mar 07, 2019 | 157.48 | 157.48 | 154.47 | 155.77 | 809,799 | -1.71(-1.09%) |
Mar 06, 2019 | 159.42 | 159.56 | 157.41 | 157.47 | 786,746 | -1.95(-1.22%) |
Mar 05, 2019 | 159.60 | 160.55 | 158.90 | 159.42 | 692,765 | -0.18(-0.11%) |
Mar 04, 2019 | 161.30 | 162.53 | 158.44 | 159.60 | 1,018,565 | -1.35(-0.84%) |
Mar 01, 2019 | 162.68 | 163.17 | 159.95 | 160.96 | 874,460 | -0.10(-0.06%) |
Feb 28, 2019 | 162.20 | 162.38 | 160.75 | 161.06 | 1,269,088 | -1.26(-0.78%) |
Feb 27, 2019 | 160.01 | 162.37 | 159.53 | 162.32 | 773,536 | +2.10(+1.31%) |
Feb 26, 2019 | 159.60 | 161.80 | 159.53 | 160.22 | 653,131 | -0.92(-0.57%) |
Feb 25, 2019 | 161.94 | 162.99 | 160.88 | 161.14 | 891,806 | +0.44(+0.27%) |
Feb 22, 2019 | 160.63 | 162.26 | 159.75 | 160.70 | 961,086 | +0.76(+0.47%) |
Feb 21, 2019 | 159.37 | 160.22 | 158.44 | 159.94 | 987,675 | -0.37(-0.23%) |
Feb 20, 2019 | 158.93 | 160.77 | 158.37 | 160.31 | 612,196 | +1.84(+1.16%) |
Feb 19, 2019 | 157.79 | 159.94 | 157.29 | 158.47 | 738,416 | -0.30(-0.19%) |
Feb 15, 2019 | 156.09 | 158.83 | 155.73 | 158.77 | 954,851 | +4.20(+2.71%) |
Feb 14, 2019 | 155.33 | 155.75 | 153.89 | 154.58 | 884,634 | -2.10(-1.34%) |
Feb 13, 2019 | 156.62 | 158.16 | 156.04 | 156.68 | 938,796 | +1.17(+0.75%) |
Feb 12, 2019 | 151.87 | 156.38 | 151.39 | 155.51 | 1,505,295 | +5.72(+3.82%) |
Feb 11, 2019 | 148.90 | 150.16 | 148.84 | 149.79 | 939,298 | +1.60(+1.08%) |
Feb 08, 2019 | 147.44 | 148.74 | 146.39 | 148.19 | 784,991 | -0.20(-0.14%) |
Feb 07, 2019 | 150.12 | 150.33 | 147.12 | 148.40 | 806,361 | -2.68(-1.77%) |
Feb 06, 2019 | 151.07 | 152.17 | 150.78 | 151.07 | 629,261 | -0.19(-0.13%) |
Feb 05, 2019 | 151.45 | 151.45 | 149.62 | 151.27 | 910,054 | +0.66(+0.43%) |
Feb 04, 2019 | 149.99 | 150.79 | 148.55 | 150.61 | 756,877 | +1.00(+0.67%) |
Feb 01, 2019 | 149.64 | 151.76 | 148.62 | 149.61 | 1,414,692 | -0.38(-0.25%) |
Jan 31, 2019 | 148.80 | 151.44 | 145.83 | 149.99 | 2,033,611 | -0.17(-0.12%) |
Jan 30, 2019 | 149.03 | 151.17 | 147.25 | 150.16 | 1,378,655 | +2.62(+1.78%) |
Jan 29, 2019 | 143.93 | 148.03 | 143.46 | 147.54 | 897,805 | +4.06(+2.83%) |
Jan 28, 2019 | 144.01 | 145.04 | 141.23 | 143.49 | 943,853 | -3.03(-2.07%) |
Jan 25, 2019 | 145.05 | 147.11 | 145.05 | 146.52 | 1,212,954 | +2.66(+1.85%) |
Jan 24, 2019 | 142.57 | 144.77 | 141.69 | 143.86 | 867,756 | +1.15(+0.80%) |
Jan 23, 2019 | 144.82 | 145.63 | 141.82 | 142.71 | 998,625 | -1.40(-0.97%) |
Jan 22, 2019 | 146.32 | 146.86 | 142.97 | 144.11 | 831,190 | -3.77(-2.55%) |
Jan 18, 2019 | 145.99 | 149.41 | 145.67 | 147.88 | 1,318,658 | +2.70(+1.86%) |
Jan 17, 2019 | 140.93 | 146.46 | 140.93 | 145.18 | 783,043 | +3.37(+2.37%) |
Jan 16, 2019 | 140.60 | 142.38 | 140.11 | 141.81 | 932,990 | +1.29(+0.92%) |
Jan 15, 2019 | 142.45 | 142.76 | 139.88 | 140.52 | 1,076,102 | -1.61(-1.13%) |
Jan 14, 2019 | 142.32 | 143.49 | 141.41 | 142.13 | 791,420 | -1.65(-1.15%) |
Jan 11, 2019 | 142.39 | 143.80 | 141.87 | 143.78 | 1,051,432 | +0.02(+0.01%) |
Jan 10, 2019 | 141.39 | 144.29 | 140.96 | 143.76 | 794,975 | +1.56(+1.09%) |
Jan 09, 2019 | 141.66 | 143.43 | 141.37 | 142.20 | 1,154,535 | +1.09(+0.77%) |
Jan 08, 2019 | 139.57 | 141.27 | 138.76 | 141.11 | 1,152,047 | +2.89(+2.09%) |
Jan 07, 2019 | 137.29 | 139.99 | 136.01 | 138.22 | 1,013,572 | +0.50(+0.36%) |
Jan 04, 2019 | 135.07 | 137.81 | 134.48 | 137.72 | 1,051,322 | +5.91(+4.48%) |
Jan 03, 2019 | 135.95 | 136.11 | 130.87 | 131.82 | 1,412,459 | -5.05(-3.69%) |
Jan 02, 2019 | 133.57 | 137.06 | 132.50 | 136.87 | 1,205,997 | +1.14(+0.84%) |
Dec 31, 2018 | 135.61 | 136.97 | 133.75 | 135.73 | 912,765 | +0.81(+0.60%) |
Dec 28, 2018 | 137.30 | 137.64 | 134.57 | 134.92 | 835,849 | -1.56(-1.14%) |
Dec 27, 2018 | 132.07 | 136.48 | 130.90 | 136.48 | 815,683 | +1.63(+1.21%) |
Dec 26, 2018 | 129.35 | 134.90 | 128.21 | 134.85 | 1,017,965 | +6.43(+5.00%) |
Dec 24, 2018 | 131.38 | 131.72 | 128.16 | 128.42 | 744,320 | -4.07(-3.07%) |
Dec 21, 2018 | 132.65 | 135.83 | 132.35 | 132.49 | 2,274,825 | -0.26(-0.20%) |
Dec 20, 2018 | 133.10 | 135.07 | 130.02 | 132.75 | 1,485,188 | -1.61(-1.20%) |
Dec 19, 2018 | 135.61 | 139.17 | 132.91 | 134.37 | 1,918,629 | -0.96(-0.71%) |
Dec 18, 2018 | 137.19 | 138.93 | 134.07 | 135.33 | 1,106,445 | -1.05(-0.77%) |
Dec 17, 2018 | 136.97 | 140.04 | 135.34 | 136.38 | 1,094,021 | -1.06(-0.77%) |
Dec 14, 2018 | 138.52 | 141.25 | 136.95 | 137.44 | 1,115,491 | -3.05(-2.17%) |
Dec 13, 2018 | 142.73 | 143.50 | 140.19 | 140.49 | 689,905 | -1.42(-1.00%) |
Dec 12, 2018 | 142.32 | 145.27 | 141.81 | 141.91 | 999,310 | +1.91(+1.37%) |
Dec 11, 2018 | 144.67 | 144.92 | 139.12 | 140.00 | 931,620 | -2.25(-1.58%) |
Dec 10, 2018 | 143.10 | 144.00 | 139.02 | 142.25 | 1,017,738 | -0.67(-0.47%) |
Dec 07, 2018 | 149.01 | 150.45 | 142.16 | 142.92 | 1,045,498 | -5.72(-3.84%) |
Dec 06, 2018 | 147.83 | 148.86 | 142.83 | 148.64 | 1,302,857 | -2.87(-1.89%) |
Dec 04, 2018 | 158.64 | 159.36 | 151.23 | 151.50 | 1,365,796 | -7.93(-4.97%) |