Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 191.74 | 191.74 | 190.12 | 190.74 | 422,700 | -1.10(-0.57%) |
Nov 27, 2019 | 191.72 | 192.51 | 190.14 | 191.84 | 562,900 | +0.17(+0.09%) |
Nov 26, 2019 | 189.01 | 193.39 | 188.68 | 191.67 | 1,167,522 | +3.54(+1.88%) |
Nov 25, 2019 | 188.98 | 193.50 | 187.91 | 188.13 | 781,417 | -0.31(-0.16%) |
Nov 22, 2019 | 189.44 | 189.44 | 186.72 | 188.44 | 381,400 | -0.71(-0.38%) |
Nov 21, 2019 | 192.34 | 193.21 | 188.85 | 189.15 | 606,044 | -3.35(-1.74%) |
Nov 20, 2019 | 192.61 | 194.90 | 191.19 | 192.50 | 754,930 | -0.96(-0.50%) |
Nov 19, 2019 | 190.36 | 194.88 | 190.09 | 193.46 | 1,030,276 | +3.90(+2.06%) |
Nov 18, 2019 | 186.00 | 189.56 | 186.00 | 189.56 | 609,109 | +2.75(+1.47%) |
Nov 15, 2019 | 188.65 | 188.65 | 186.08 | 186.81 | 566,100 | -0.44(-0.23%) |
Nov 14, 2019 | 185.95 | 187.54 | 184.39 | 187.25 | 380,463 | +1.29(+0.69%) |
Nov 13, 2019 | 184.28 | 186.29 | 184.28 | 185.96 | 619,495 | +1.57(+0.85%) |
Nov 12, 2019 | 185.54 | 186.06 | 184.00 | 184.39 | 425,947 | -1.35(-0.73%) |
Nov 11, 2019 | 182.75 | 186.76 | 182.72 | 185.74 | 462,999 | +1.95(+1.06%) |
Nov 08, 2019 | 185.09 | 186.43 | 183.18 | 183.79 | 599,400 | -2.10(-1.13%) |
Nov 07, 2019 | 186.85 | 188.85 | 185.00 | 185.89 | 937,665 | +0.23(+0.12%) |
Nov 06, 2019 | 186.96 | 187.78 | 185.03 | 185.66 | 628,022 | -0.90(-0.48%) |
Nov 05, 2019 | 186.87 | 188.04 | 183.75 | 186.56 | 691,466 | -0.04(-0.02%) |
Nov 04, 2019 | 189.83 | 190.08 | 186.36 | 186.60 | 573,609 | -1.47(-0.78%) |
Nov 01, 2019 | 191.35 | 191.75 | 187.40 | 188.07 | 651,300 | -1.95(-1.03%) |
Oct 31, 2019 | 191.77 | 191.95 | 189.03 | 190.02 | 590,803 | -1.69(-0.88%) |
Oct 30, 2019 | 190.20 | 191.88 | 189.27 | 191.71 | 538,169 | +2.26(+1.19%) |
Oct 29, 2019 | 190.57 | 190.95 | 188.60 | 189.45 | 565,699 | -1.47(-0.77%) |
Oct 28, 2019 | 190.07 | 194.68 | 190.07 | 190.92 | 531,775 | +0.76(+0.40%) |
Oct 25, 2019 | 198.57 | 198.57 | 188.22 | 190.16 | 1,152,700 | +4.43(+2.39%) |
Oct 24, 2019 | 182.60 | 186.55 | 181.06 | 185.73 | 527,708 | +2.97(+1.63%) |
Oct 23, 2019 | 181.14 | 183.36 | 181.14 | 182.76 | 357,105 | +1.15(+0.63%) |
Oct 22, 2019 | 187.43 | 188.51 | 181.28 | 181.61 | 515,963 | -5.83(-3.11%) |
Oct 21, 2019 | 186.68 | 188.20 | 185.55 | 187.44 | 390,822 | +1.93(+1.04%) |
Oct 18, 2019 | 186.78 | 186.78 | 184.72 | 185.51 | 940,700 | -1.04(-0.56%) |
Oct 17, 2019 | 185.57 | 187.10 | 184.87 | 186.55 | 473,748 | +1.21(+0.65%) |
Oct 16, 2019 | 186.56 | 186.56 | 184.06 | 185.34 | 399,299 | -1.32(-0.71%) |
Oct 15, 2019 | 185.53 | 187.60 | 181.26 | 186.66 | 362,313 | +0.91(+0.49%) |
Oct 14, 2019 | 185.86 | 187.07 | 184.84 | 185.75 | 408,590 | -0.74(-0.40%) |
Oct 11, 2019 | 187.41 | 188.75 | 186.00 | 186.49 | 511,800 | +0.94(+0.51%) |
Oct 10, 2019 | 184.02 | 185.92 | 182.35 | 185.55 | 487,606 | +1.52(+0.83%) |
Oct 09, 2019 | 182.74 | 184.84 | 182.30 | 184.03 | 480,339 | +3.07(+1.70%) |
Oct 08, 2019 | 182.14 | 183.59 | 179.79 | 180.96 | 753,513 | -2.48(-1.35%) |
Oct 07, 2019 | 184.35 | 184.89 | 183.11 | 183.44 | 646,519 | -0.90(-0.49%) |
Oct 04, 2019 | 181.82 | 184.80 | 181.51 | 184.34 | 560,300 | +2.93(+1.62%) |
Oct 03, 2019 | 177.87 | 181.79 | 177.03 | 181.41 | 1,046,314 | +3.46(+1.94%) |
Oct 02, 2019 | 182.59 | 182.83 | 177.33 | 177.95 | 870,854 | -6.00(-3.26%) |
Oct 01, 2019 | 187.58 | 189.00 | 183.79 | 183.95 | 744,127 | -4.68(-2.48%) |
Sep 30, 2019 | 187.84 | 189.96 | 186.95 | 188.63 | 601,821 | +1.38(+0.74%) |
Sep 27, 2019 | 192.01 | 193.20 | 185.96 | 187.25 | 521,200 | -3.94(-2.06%) |
Sep 26, 2019 | 189.38 | 192.00 | 189.14 | 191.19 | 483,704 | +1.26(+0.66%) |
Sep 25, 2019 | 186.12 | 190.93 | 185.39 | 189.93 | 562,638 | +3.15(+1.69%) |
Sep 24, 2019 | 190.70 | 191.49 | 186.09 | 186.78 | 547,258 | -3.04(-1.60%) |
Sep 23, 2019 | 189.65 | 190.62 | 188.51 | 189.82 | 439,923 | -0.87(-0.46%) |
Sep 20, 2019 | 190.53 | 192.63 | 189.67 | 190.69 | 837,300 | -0.40(-0.21%) |
Sep 19, 2019 | 190.70 | 192.75 | 190.47 | 191.09 | 684,307 | +1.19(+0.63%) |
Sep 18, 2019 | 190.48 | 191.00 | 187.30 | 189.90 | 795,040 | -1.30(-0.68%) |
Sep 17, 2019 | 189.18 | 191.42 | 188.53 | 191.20 | 744,156 | +1.65(+0.87%) |
Sep 16, 2019 | 187.99 | 190.14 | 186.28 | 189.55 | 761,349 | +0.81(+0.43%) |
Sep 13, 2019 | 190.80 | 191.91 | 188.14 | 188.74 | 1,028,700 | -2.44(-1.28%) |
Sep 12, 2019 | 191.08 | 194.66 | 190.58 | 191.18 | 746,589 | +0.43(+0.23%) |
Sep 11, 2019 | 196.28 | 196.64 | 190.16 | 190.75 | 1,139,619 | -5.96(-3.03%) |
Sep 10, 2019 | 200.43 | 200.43 | 194.90 | 196.71 | 675,165 | -5.17(-2.56%) |
Sep 09, 2019 | 208.02 | 208.12 | 200.46 | 201.88 | 582,778 | -5.69(-2.74%) |
Sep 06, 2019 | 207.92 | 209.75 | 206.25 | 207.57 | 431,900 | +0.99(+0.48%) |
Sep 05, 2019 | 205.00 | 206.83 | 204.11 | 206.58 | 655,721 | +3.05(+1.50%) |
Sep 04, 2019 | 202.66 | 203.87 | 201.99 | 203.53 | 579,624 | +1.38(+0.68%) |
Sep 03, 2019 | 202.55 | 204.52 | 200.26 | 202.15 | 537,255 | -1.70(-0.83%) |
Aug 30, 2019 | 206.79 | 206.95 | 202.99 | 203.85 | 530,200 | -2.11(-1.02%) |
Aug 29, 2019 | 206.06 | 207.93 | 205.82 | 205.96 | 318,449 | +2.18(+1.07%) |
Aug 28, 2019 | 202.69 | 204.71 | 201.25 | 203.78 | 293,679 | -0.01(-0.00%) |
Aug 27, 2019 | 204.69 | 206.00 | 202.09 | 203.79 | 525,527 | +0.80(+0.39%) |
Aug 26, 2019 | 202.38 | 203.68 | 201.60 | 202.99 | 378,775 | +2.47(+1.23%) |
Aug 23, 2019 | 204.37 | 207.14 | 199.55 | 200.52 | 517,900 | -4.68(-2.28%) |
Aug 22, 2019 | 208.46 | 209.02 | 203.06 | 205.20 | 406,782 | -2.87(-1.38%) |
Aug 21, 2019 | 209.18 | 209.80 | 207.16 | 208.07 | 521,924 | +1.19(+0.58%) |
Aug 20, 2019 | 206.82 | 208.92 | 205.72 | 206.88 | 505,185 | -0.02(-0.01%) |
Aug 19, 2019 | 208.12 | 208.76 | 206.36 | 206.90 | 403,732 | +1.90(+0.93%) |
Aug 16, 2019 | 205.59 | 206.55 | 204.27 | 205.00 | 380,700 | +1.60(+0.79%) |
Aug 15, 2019 | 202.18 | 204.38 | 201.30 | 203.40 | 340,109 | +1.52(+0.75%) |
Aug 14, 2019 | 206.01 | 206.89 | 201.70 | 201.88 | 520,006 | -7.08(-3.39%) |
Aug 13, 2019 | 204.24 | 209.50 | 203.46 | 208.96 | 487,845 | +4.96(+2.43%) |
Aug 12, 2019 | 207.40 | 207.40 | 203.23 | 204.00 | 448,950 | -3.82(-1.84%) |
Aug 09, 2019 | 210.30 | 211.19 | 207.00 | 207.82 | 689,900 | -3.50(-1.66%) |
Aug 08, 2019 | 206.56 | 211.67 | 206.56 | 211.32 | 550,877 | +5.18(+2.51%) |
Aug 07, 2019 | 202.04 | 206.52 | 201.33 | 206.14 | 543,558 | +1.78(+0.87%) |
Aug 06, 2019 | 200.95 | 205.17 | 200.45 | 204.36 | 726,602 | +4.06(+2.03%) |
Aug 05, 2019 | 205.51 | 205.65 | 198.54 | 200.30 | 748,904 | -9.17(-4.38%) |
Aug 02, 2019 | 211.87 | 213.07 | 207.50 | 209.47 | 428,700 | -3.33(-1.56%) |
Aug 01, 2019 | 211.59 | 217.01 | 211.11 | 212.80 | 725,903 | +1.71(+0.81%) |
Jul 31, 2019 | 214.26 | 215.03 | 208.70 | 211.09 | 643,221 | -2.84(-1.33%) |
Jul 30, 2019 | 213.50 | 215.47 | 213.21 | 213.93 | 482,867 | -1.61(-0.75%) |
Jul 29, 2019 | 217.00 | 218.06 | 213.37 | 215.54 | 487,684 | -1.04(-0.48%) |
Jul 26, 2019 | 214.68 | 219.40 | 212.85 | 216.58 | 793,900 | +0.73(+0.34%) |
Jul 25, 2019 | 215.92 | 218.25 | 213.92 | 215.85 | 479,524 | -0.99(-0.46%) |
Jul 24, 2019 | 214.74 | 217.15 | 213.78 | 216.84 | 503,218 | +1.10(+0.51%) |
Jul 23, 2019 | 216.80 | 216.80 | 213.57 | 215.74 | 662,105 | -0.20(-0.09%) |
Jul 22, 2019 | 215.46 | 217.69 | 214.55 | 215.94 | 868,989 | +1.73(+0.81%) |
Jul 19, 2019 | 216.41 | 218.77 | 213.48 | 214.21 | 1,614,400 | -0.59(-0.27%) |
Jul 18, 2019 | 216.74 | 217.17 | 214.50 | 214.80 | 897,669 | -2.16(-1.00%) |
Jul 17, 2019 | 217.50 | 218.57 | 216.46 | 216.96 | 885,807 | -0.58(-0.27%) |
Jul 16, 2019 | 221.13 | 221.60 | 217.42 | 217.54 | 526,904 | -3.50(-1.58%) |
Jul 15, 2019 | 220.14 | 221.78 | 219.32 | 221.04 | 635,801 | +1.39(+0.63%) |
Jul 12, 2019 | 218.68 | 219.82 | 216.78 | 219.65 | 352,600 | +1.06(+0.48%) |
Jul 11, 2019 | 219.68 | 220.00 | 217.46 | 218.59 | 442,211 | -0.28(-0.13%) |
Jul 10, 2019 | 218.97 | 219.88 | 216.40 | 218.87 | 678,913 | +1.39(+0.64%) |
Jul 09, 2019 | 215.27 | 217.94 | 214.87 | 217.48 | 933,604 | +1.84(+0.85%) |
Jul 08, 2019 | 216.16 | 216.95 | 214.90 | 215.64 | 477,863 | -1.69(-0.78%) |
Jul 05, 2019 | 216.02 | 217.76 | 213.18 | 217.33 | 519,000 | +0.27(+0.12%) |
Jul 03, 2019 | 214.95 | 217.62 | 214.31 | 217.06 | 382,800 | +3.24(+1.52%) |
Jul 02, 2019 | 211.81 | 214.75 | 211.29 | 213.82 | 658,965 | +2.68(+1.27%) |
Jul 01, 2019 | 211.60 | 213.99 | 210.34 | 211.14 | 496,396 | +1.98(+0.95%) |
Jun 28, 2019 | 207.98 | 209.51 | 206.21 | 209.16 | 1,179,100 | +1.87(+0.90%) |
Jun 27, 2019 | 206.39 | 208.17 | 206.18 | 207.29 | 313,919 | +1.60(+0.78%) |
Jun 26, 2019 | 208.82 | 210.64 | 205.69 | 205.69 | 526,194 | -2.21(-1.06%) |
Jun 25, 2019 | 209.63 | 210.60 | 207.29 | 207.90 | 469,279 | -1.67(-0.80%) |
Jun 24, 2019 | 210.65 | 211.99 | 209.31 | 209.57 | 696,485 | -1.18(-0.56%) |
Jun 21, 2019 | 210.80 | 211.72 | 209.08 | 210.75 | 1,210,500 | -0.27(-0.13%) |
Jun 20, 2019 | 212.45 | 214.35 | 208.83 | 211.02 | 585,331 | +1.61(+0.77%) |
Jun 19, 2019 | 206.03 | 209.78 | 206.03 | 209.41 | 479,654 | +3.48(+1.69%) |
Jun 18, 2019 | 206.37 | 207.10 | 204.71 | 205.93 | 617,110 | +2.59(+1.27%) |
Jun 17, 2019 | 205.50 | 205.77 | 202.93 | 203.34 | 439,488 | -1.86(-0.91%) |
Jun 14, 2019 | 205.93 | 206.52 | 205.04 | 205.20 | 620,900 | -0.17(-0.08%) |
Jun 13, 2019 | 207.04 | 208.56 | 204.84 | 205.37 | 505,773 | -1.13(-0.55%) |
Jun 12, 2019 | 206.80 | 209.34 | 205.46 | 206.50 | 407,610 | -0.08(-0.04%) |
Jun 11, 2019 | 209.12 | 210.06 | 204.89 | 206.58 | 560,959 | -0.53(-0.26%) |
Jun 10, 2019 | 207.81 | 209.76 | 207.08 | 207.11 | 426,321 | +0.02(+0.01%) |
Jun 07, 2019 | 204.75 | 209.58 | 204.68 | 207.09 | 552,800 | +3.83(+1.88%) |
Jun 06, 2019 | 200.42 | 203.62 | 199.43 | 203.26 | 506,984 | +2.93(+1.46%) |
Jun 05, 2019 | 196.39 | 200.74 | 195.92 | 200.33 | 549,152 | +6.04(+3.11%) |
Jun 04, 2019 | 190.70 | 194.33 | 189.09 | 194.29 | 538,886 | +4.96(+2.62%) |
Jun 03, 2019 | 194.79 | 195.54 | 188.16 | 189.33 | 771,398 | -5.65(-2.90%) |
May 31, 2019 | 194.42 | 196.06 | 193.68 | 194.98 | 435,300 | -0.94(-0.48%) |
May 30, 2019 | 194.98 | 196.99 | 194.53 | 195.92 | 447,661 | +1.40(+0.72%) |
May 29, 2019 | 193.65 | 195.28 | 192.50 | 194.52 | 463,462 | -0.26(-0.13%) |
May 28, 2019 | 195.60 | 198.19 | 194.37 | 194.78 | 662,282 | +0.05(+0.03%) |
May 24, 2019 | 195.96 | 196.60 | 193.86 | 194.73 | 506,500 | +0.10(+0.05%) |
May 23, 2019 | 196.16 | 197.23 | 192.91 | 194.63 | 548,051 | -3.06(-1.55%) |
May 22, 2019 | 195.38 | 198.50 | 195.38 | 197.69 | 672,955 | +2.13(+1.09%) |
May 21, 2019 | 195.49 | 196.83 | 195.12 | 195.56 | 343,903 | +1.40(+0.72%) |
May 20, 2019 | 193.23 | 195.79 | 192.29 | 194.16 | 412,447 | -1.14(-0.58%) |
May 17, 2019 | 195.59 | 197.50 | 195.16 | 195.30 | 349,100 | -1.53(-0.78%) |
May 16, 2019 | 194.47 | 199.41 | 194.47 | 196.83 | 611,622 | +2.95(+1.52%) |
May 15, 2019 | 189.81 | 194.51 | 189.52 | 193.88 | 408,727 | +2.63(+1.38%) |
May 14, 2019 | 189.73 | 193.07 | 189.30 | 191.25 | 350,973 | +2.04(+1.08%) |
May 13, 2019 | 189.03 | 192.51 | 187.02 | 189.21 | 459,947 | -5.43(-2.79%) |
May 10, 2019 | 192.91 | 195.00 | 190.53 | 194.64 | 604,000 | +0.91(+0.47%) |
May 09, 2019 | 190.99 | 193.97 | 189.13 | 193.73 | 506,564 | +0.58(+0.30%) |
May 08, 2019 | 192.47 | 194.22 | 191.61 | 193.15 | 669,596 | -0.03(-0.02%) |
May 07, 2019 | 195.25 | 196.36 | 191.59 | 193.18 | 805,234 | -3.95(-2.00%) |
May 06, 2019 | 193.52 | 197.49 | 192.13 | 197.13 | 431,067 | +0.18(+0.09%) |
May 03, 2019 | 195.62 | 197.44 | 195.11 | 196.95 | 415,100 | +1.97(+1.01%) |
May 02, 2019 | 194.03 | 196.03 | 193.45 | 194.98 | 719,058 | +0.54(+0.28%) |
May 01, 2019 | 197.86 | 198.28 | 194.32 | 194.44 | 466,979 | -3.01(-1.52%) |
Apr 30, 2019 | 197.00 | 199.15 | 196.12 | 197.45 | 922,471 | -0.02(-0.01%) |
Apr 29, 2019 | 199.55 | 201.00 | 197.34 | 197.47 | 560,816 | -2.39(-1.20%) |
Apr 26, 2019 | 194.40 | 203.28 | 191.00 | 199.86 | 1,096,800 | +10.68(+5.65%) |
Apr 25, 2019 | 188.71 | 190.32 | 187.65 | 189.18 | 855,433 | -0.18(-0.10%) |
Apr 24, 2019 | 189.10 | 190.50 | 188.24 | 189.36 | 366,242 | +0.07(+0.04%) |
Apr 23, 2019 | 187.44 | 190.18 | 187.06 | 189.29 | 592,964 | +2.25(+1.20%) |
Apr 22, 2019 | 186.27 | 187.67 | 186.13 | 187.04 | 475,788 | +0.39(+0.21%) |
Apr 18, 2019 | 187.45 | 187.45 | 184.68 | 186.65 | 485,100 | +0.35(+0.19%) |
Apr 17, 2019 | 189.38 | 189.38 | 186.07 | 186.30 | 333,100 | -2.50(-1.32%) |
Apr 16, 2019 | 189.38 | 189.79 | 188.40 | 188.80 | 349,089 | -0.25(-0.13%) |
Apr 15, 2019 | 190.80 | 191.20 | 188.90 | 189.05 | 478,356 | -0.55(-0.29%) |
Apr 12, 2019 | 189.94 | 190.50 | 188.97 | 189.60 | 417,800 | +0.07(+0.04%) |
Apr 11, 2019 | 189.58 | 190.48 | 188.17 | 189.53 | 1,070,711 | +0.56(+0.30%) |
Apr 10, 2019 | 189.07 | 190.29 | 188.14 | 188.97 | 1,035,213 | -0.05(-0.03%) |
Apr 09, 2019 | 188.93 | 190.25 | 188.33 | 189.02 | 706,003 | -0.75(-0.40%) |
Apr 08, 2019 | 189.01 | 189.87 | 187.27 | 189.77 | 550,727 | +0.53(+0.28%) |
Apr 05, 2019 | 186.57 | 189.60 | 186.43 | 189.24 | 625,100 | +3.11(+1.67%) |
Apr 04, 2019 | 188.66 | 188.66 | 184.32 | 186.13 | 313,575 | -1.96(-1.04%) |
Apr 03, 2019 | 187.63 | 189.55 | 187.21 | 188.09 | 437,537 | +1.21(+0.65%) |
Apr 02, 2019 | 185.94 | 187.32 | 185.01 | 186.88 | 449,547 | +0.92(+0.49%) |
Apr 01, 2019 | 183.04 | 186.12 | 182.11 | 185.96 | 643,689 | +4.40(+2.42%) |
Mar 29, 2019 | 182.31 | 182.77 | 181.26 | 181.56 | 732,600 | +0.52(+0.29%) |
Mar 28, 2019 | 180.45 | 181.54 | 179.54 | 181.04 | 371,106 | +0.86(+0.48%) |
Mar 27, 2019 | 183.00 | 183.31 | 178.37 | 180.18 | 447,801 | -2.79(-1.52%) |
Mar 26, 2019 | 182.59 | 183.43 | 181.95 | 182.97 | 408,425 | +1.70(+0.94%) |
Mar 25, 2019 | 181.03 | 182.19 | 179.60 | 181.27 | 492,793 | -0.40(-0.22%) |
Mar 22, 2019 | 184.33 | 185.39 | 181.49 | 181.67 | 432,000 | -3.71(-2.00%) |
Mar 21, 2019 | 181.51 | 185.75 | 181.50 | 185.38 | 502,257 | +3.53(+1.94%) |
Mar 20, 2019 | 182.08 | 183.40 | 181.21 | 181.85 | 703,041 | -0.45(-0.25%) |
Mar 19, 2019 | 181.81 | 182.96 | 180.41 | 182.30 | 1,032,879 | +1.39(+0.77%) |
Mar 18, 2019 | 181.63 | 182.68 | 179.43 | 180.91 | 489,287 | -0.71(-0.39%) |
Mar 15, 2019 | 181.52 | 183.43 | 180.86 | 181.62 | 1,226,000 | +0.19(+0.10%) |
Mar 14, 2019 | 180.86 | 181.56 | 180.00 | 181.43 | 712,847 | +0.95(+0.53%) |
Mar 13, 2019 | 181.06 | 182.41 | 180.09 | 180.48 | 595,578 | -0.02(-0.01%) |
Mar 12, 2019 | 179.85 | 181.25 | 178.44 | 180.50 | 608,777 | +1.43(+0.80%) |
Mar 11, 2019 | 178.29 | 179.70 | 177.75 | 179.07 | 397,098 | +1.34(+0.75%) |
Mar 08, 2019 | 175.57 | 177.81 | 173.84 | 177.73 | 411,900 | +0.24(+0.14%) |
Mar 07, 2019 | 176.75 | 178.08 | 175.96 | 177.49 | 581,323 | +0.75(+0.42%) |
Mar 06, 2019 | 177.60 | 178.84 | 176.47 | 176.74 | 576,152 | -1.05(-0.59%) |
Mar 05, 2019 | 176.98 | 178.19 | 175.63 | 177.79 | 541,528 | +0.97(+0.55%) |
Mar 04, 2019 | 181.08 | 181.74 | 175.15 | 176.82 | 506,624 | -3.68(-2.04%) |
Mar 01, 2019 | 178.90 | 180.79 | 178.09 | 180.50 | 499,500 | +2.46(+1.38%) |
Feb 28, 2019 | 177.76 | 178.95 | 177.11 | 178.04 | 671,810 | +0.14(+0.08%) |
Feb 27, 2019 | 177.47 | 179.22 | 176.72 | 177.90 | 355,344 | -0.38(-0.21%) |
Feb 26, 2019 | 177.88 | 178.67 | 177.27 | 178.28 | 437,198 | +0.20(+0.11%) |
Feb 25, 2019 | 179.81 | 180.21 | 177.89 | 178.08 | 766,658 | -0.71(-0.40%) |
Feb 22, 2019 | 176.76 | 178.92 | 175.69 | 178.79 | 509,900 | +2.79(+1.59%) |
Feb 21, 2019 | 176.03 | 176.62 | 174.41 | 176.00 | 539,413 | -0.01(-0.01%) |
Feb 20, 2019 | 175.98 | 176.74 | 174.35 | 176.01 | 613,378 | +0.33(+0.19%) |
Feb 19, 2019 | 175.12 | 175.93 | 174.89 | 175.68 | 559,022 | +0.28(+0.16%) |
Feb 15, 2019 | 176.58 | 176.58 | 174.72 | 175.40 | 546,200 | +0.29(+0.17%) |
Feb 14, 2019 | 173.60 | 175.85 | 173.60 | 175.11 | 433,499 | +0.83(+0.48%) |
Feb 13, 2019 | 174.71 | 175.36 | 173.43 | 174.28 | 713,172 | -0.01(-0.01%) |
Feb 12, 2019 | 171.98 | 174.37 | 171.12 | 174.29 | 723,393 | +3.76(+2.20%) |
Feb 11, 2019 | 173.27 | 174.78 | 170.10 | 170.53 | 698,462 | -2.56(-1.48%) |
Feb 08, 2019 | 174.00 | 175.55 | 171.54 | 173.09 | 763,600 | +0.04(+0.02%) |
Feb 07, 2019 | 172.68 | 173.63 | 171.35 | 173.05 | 633,800 | -0.84(-0.48%) |
Feb 06, 2019 | 173.53 | 174.21 | 172.38 | 173.89 | 504,520 | +0.11(+0.06%) |
Feb 05, 2019 | 173.33 | 174.15 | 172.52 | 173.78 | 683,792 | +0.49(+0.28%) |
Feb 04, 2019 | 170.82 | 173.69 | 170.55 | 173.29 | 700,262 | +2.77(+1.62%) |
Feb 01, 2019 | 169.73 | 170.90 | 168.32 | 170.52 | 685,000 | +1.25(+0.74%) |
Jan 31, 2019 | 168.47 | 170.17 | 167.46 | 169.27 | 995,851 | +1.02(+0.61%) |
Jan 30, 2019 | 165.12 | 168.82 | 164.79 | 168.25 | 449,089 | +3.84(+2.34%) |
Jan 29, 2019 | 166.45 | 166.88 | 163.75 | 164.41 | 341,207 | -1.75(-1.05%) |
Jan 28, 2019 | 167.29 | 167.57 | 164.67 | 166.16 | 594,326 | +0.20(+0.12%) |
Jan 25, 2019 | 164.92 | 167.21 | 164.13 | 165.96 | 495,900 | +2.48(+1.52%) |
Jan 24, 2019 | 163.20 | 163.96 | 162.06 | 163.48 | 614,670 | +0.39(+0.24%) |
Jan 23, 2019 | 163.29 | 163.89 | 161.51 | 163.09 | 480,693 | +0.02(+0.01%) |
Jan 22, 2019 | 163.62 | 165.27 | 161.71 | 163.07 | 637,746 | -1.37(-0.83%) |
Jan 18, 2019 | 164.75 | 165.42 | 162.97 | 164.44 | 1,077,900 | +1.02(+0.62%) |
Jan 17, 2019 | 160.63 | 164.22 | 159.60 | 163.42 | 412,499 | +1.79(+1.11%) |
Jan 16, 2019 | 160.99 | 162.36 | 160.48 | 161.63 | 750,674 | +1.18(+0.74%) |
Jan 15, 2019 | 157.98 | 161.39 | 157.91 | 160.45 | 584,652 | +3.45(+2.20%) |
Jan 14, 2019 | 156.42 | 158.86 | 155.56 | 157.00 | 596,929 | -0.93(-0.59%) |
Jan 11, 2019 | 156.88 | 158.74 | 156.35 | 157.93 | 512,600 | +0.17(+0.11%) |
Jan 10, 2019 | 155.17 | 157.88 | 152.90 | 157.76 | 450,207 | +2.12(+1.36%) |
Jan 09, 2019 | 156.70 | 157.79 | 154.01 | 155.64 | 860,433 | -1.28(-0.82%) |
Jan 08, 2019 | 152.56 | 157.62 | 152.22 | 156.92 | 942,334 | +5.52(+3.65%) |
Jan 07, 2019 | 149.12 | 153.02 | 148.94 | 151.40 | 642,980 | +2.43(+1.63%) |
Jan 04, 2019 | 144.73 | 149.84 | 144.14 | 148.97 | 789,300 | +6.38(+4.47%) |
Jan 03, 2019 | 145.62 | 147.31 | 142.37 | 142.59 | 656,460 | -5.17(-3.50%) |
Jan 02, 2019 | 145.44 | 148.66 | 145.44 | 147.76 | 558,776 | -0.53(-0.36%) |
Dec 31, 2018 | 147.92 | 148.80 | 146.80 | 148.29 | 543,900 | +1.41(+0.96%) |
Dec 28, 2018 | 148.62 | 149.79 | 145.96 | 146.88 | 535,000 | -1.18(-0.80%) |
Dec 27, 2018 | 144.44 | 148.06 | 142.29 | 148.06 | 643,756 | +2.00(+1.37%) |
Dec 26, 2018 | 140.64 | 146.13 | 139.07 | 146.06 | 907,102 | +6.52(+4.67%) |
Dec 24, 2018 | 141.42 | 143.17 | 138.77 | 139.54 | 600,000 | -2.90(-2.04%) |
Dec 21, 2018 | 148.38 | 149.66 | 141.88 | 142.44 | 3,782,200 | -4.58(-3.12%) |
Dec 20, 2018 | 149.18 | 149.78 | 144.46 | 147.02 | 1,098,006 | -2.69(-1.80%) |
Dec 19, 2018 | 150.02 | 154.18 | 147.69 | 149.71 | 913,280 | -0.32(-0.21%) |
Dec 18, 2018 | 150.81 | 152.30 | 149.46 | 150.03 | 977,253 | -0.07(-0.05%) |
Dec 17, 2018 | 152.79 | 153.10 | 149.12 | 150.10 | 964,396 | -2.57(-1.68%) |
Dec 14, 2018 | 154.99 | 155.22 | 152.42 | 152.67 | 676,200 | -3.63(-2.32%) |
Dec 13, 2018 | 158.15 | 159.50 | 154.98 | 156.30 | 872,585 | -0.82(-0.52%) |
Dec 12, 2018 | 157.88 | 159.27 | 156.72 | 157.12 | 1,319,820 | +1.70(+1.09%) |
Dec 11, 2018 | 159.17 | 159.98 | 154.38 | 155.42 | 626,450 | -1.58(-1.01%) |
Dec 10, 2018 | 153.93 | 157.65 | 153.20 | 157.00 | 610,200 | +3.05(+1.98%) |
Dec 07, 2018 | 157.16 | 159.98 | 152.33 | 153.95 | 827,300 | -3.45(-2.19%) |
Dec 06, 2018 | 151.25 | 157.52 | 150.64 | 157.40 | 1,270,655 | +3.85(+2.51%) |
Dec 04, 2018 | 158.76 | 160.77 | 153.35 | 153.55 | 806,200 | -5.72(-3.59%) |