Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 193.31 | 193.31 | 190.96 | 192.69 | 425,033 | -0.98(-0.51%) |
Oct 30, 2019 | 193.88 | 194.03 | 192.14 | 193.68 | 253,310 | -0.17(-0.09%) |
Oct 29, 2019 | 192.96 | 194.62 | 192.79 | 193.85 | 268,463 | +0.69(+0.36%) |
Oct 28, 2019 | 192.09 | 194.03 | 192.09 | 193.16 | 328,805 | +1.90(+0.99%) |
Oct 25, 2019 | 189.72 | 192.04 | 189.72 | 191.26 | 178,941 | +1.08(+0.57%) |
Oct 24, 2019 | 190.63 | 190.63 | 189.26 | 190.18 | 312,971 | +0.27(+0.14%) |
Oct 23, 2019 | 190.07 | 190.79 | 189.29 | 189.91 | 224,754 | -0.16(-0.08%) |
Oct 22, 2019 | 190.83 | 191.35 | 189.93 | 190.06 | 221,876 | -0.55(-0.29%) |
Oct 21, 2019 | 190.70 | 191.80 | 190.35 | 190.62 | 303,448 | +1.66(+0.88%) |
Oct 18, 2019 | 189.66 | 190.36 | 187.44 | 188.96 | 602,137 | -1.39(-0.73%) |
Oct 17, 2019 | 188.77 | 190.59 | 188.70 | 190.35 | 653,335 | +2.50(+1.33%) |
Oct 16, 2019 | 187.56 | 188.53 | 187.44 | 187.84 | 204,364 | -0.27(-0.14%) |
Oct 15, 2019 | 186.14 | 188.61 | 185.89 | 188.11 | 336,574 | +2.59(+1.40%) |
Oct 14, 2019 | 185.70 | 186.13 | 184.99 | 185.52 | 202,716 | -0.70(-0.38%) |
Oct 11, 2019 | 185.28 | 188.17 | 185.27 | 186.22 | 755,530 | +3.52(+1.93%) |
Oct 10, 2019 | 182.51 | 183.82 | 182.09 | 182.70 | 256,255 | +0.43(+0.23%) |
Oct 09, 2019 | 182.16 | 182.83 | 181.72 | 182.27 | 323,857 | +1.11(+0.61%) |
Oct 08, 2019 | 182.67 | 183.26 | 180.74 | 181.16 | 567,109 | -3.39(-1.84%) |
Oct 07, 2019 | 184.53 | 185.84 | 183.57 | 184.55 | 671,648 | -0.50(-0.27%) |
Oct 04, 2019 | 183.59 | 185.09 | 182.41 | 185.05 | 631,703 | +1.87(+1.02%) |
Oct 03, 2019 | 181.33 | 183.45 | 179.23 | 183.17 | 552,729 | +1.18(+0.65%) |
Oct 02, 2019 | 182.06 | 182.22 | 180.12 | 182.00 | 599,465 | -1.26(-0.69%) |
Oct 01, 2019 | 187.99 | 189.68 | 182.85 | 183.26 | 886,421 | -3.83(-2.04%) |
Sep 30, 2019 | 186.72 | 188.33 | 186.17 | 187.09 | 615,987 | +0.69(+0.37%) |
Sep 27, 2019 | 189.20 | 189.50 | 185.52 | 186.40 | 794,574 | -2.27(-1.20%) |
Sep 26, 2019 | 190.78 | 190.79 | 188.08 | 188.67 | 450,941 | -2.35(-1.23%) |
Sep 25, 2019 | 189.21 | 191.37 | 188.24 | 191.02 | 344,607 | +1.50(+0.79%) |
Sep 24, 2019 | 193.41 | 193.64 | 188.62 | 189.51 | 560,687 | -3.51(-1.82%) |
Sep 23, 2019 | 193.01 | 194.00 | 192.51 | 193.03 | 223,698 | -0.56(-0.29%) |
Sep 20, 2019 | 193.85 | 194.86 | 192.16 | 193.59 | 211,084 | -0.39(-0.20%) |
Sep 19, 2019 | 195.21 | 196.76 | 193.81 | 193.97 | 779,570 | -0.92(-0.47%) |
Sep 18, 2019 | 195.97 | 196.13 | 192.83 | 194.90 | 576,438 | -1.06(-0.54%) |
Sep 17, 2019 | 195.39 | 196.15 | 194.70 | 195.95 | 231,305 | +0.12(+0.06%) |
Sep 16, 2019 | 194.41 | 196.78 | 194.14 | 195.84 | 577,250 | +0.47(+0.24%) |
Sep 13, 2019 | 196.12 | 197.11 | 195.10 | 195.37 | 642,335 | +0.16(+0.08%) |
Sep 12, 2019 | 195.67 | 196.43 | 193.87 | 195.21 | 402,330 | +0.16(+0.08%) |
Sep 11, 2019 | 191.77 | 195.46 | 191.00 | 195.05 | 885,153 | +3.89(+2.03%) |
Sep 10, 2019 | 188.86 | 191.42 | 187.13 | 191.16 | 612,149 | +1.81(+0.96%) |
Sep 09, 2019 | 189.64 | 190.28 | 187.83 | 189.35 | 639,235 | +0.60(+0.32%) |
Sep 06, 2019 | 190.00 | 190.73 | 188.57 | 188.75 | 219,857 | -0.91(-0.48%) |
Sep 05, 2019 | 188.92 | 191.30 | 188.11 | 189.66 | 465,803 | +2.89(+1.55%) |
Sep 04, 2019 | 187.13 | 187.49 | 185.87 | 186.78 | 232,923 | +1.40(+0.75%) |
Sep 03, 2019 | 187.01 | 188.29 | 184.66 | 185.38 | 574,790 | -3.25(-1.72%) |
Aug 30, 2019 | 190.14 | 190.43 | 187.48 | 188.63 | 413,084 | -0.43(-0.23%) |
Aug 29, 2019 | 188.03 | 189.33 | 187.89 | 189.05 | 595,331 | +3.07(+1.65%) |
Aug 28, 2019 | 183.72 | 187.02 | 183.09 | 185.98 | 279,068 | +1.97(+1.07%) |
Aug 27, 2019 | 187.82 | 188.06 | 183.74 | 184.01 | 348,623 | -2.67(-1.43%) |
Aug 26, 2019 | 186.36 | 186.68 | 184.74 | 186.68 | 234,673 | +2.10(+1.14%) |
Aug 23, 2019 | 189.15 | 190.59 | 183.94 | 184.58 | 309,142 | -5.71(-3.00%) |
Aug 22, 2019 | 191.35 | 191.68 | 188.98 | 190.28 | 462,597 | -0.68(-0.36%) |
Aug 21, 2019 | 191.02 | 191.43 | 190.21 | 190.96 | 244,289 | +1.68(+0.89%) |
Aug 20, 2019 | 190.08 | 190.31 | 189.06 | 189.29 | 195,585 | -1.03(-0.54%) |
Aug 19, 2019 | 190.96 | 191.50 | 190.21 | 190.31 | 431,275 | +1.53(+0.81%) |
Aug 16, 2019 | 186.05 | 189.16 | 186.05 | 188.78 | 252,372 | +3.88(+2.10%) |
Aug 15, 2019 | 186.23 | 186.33 | 184.10 | 184.91 | 389,589 | -0.87(-0.47%) |
Aug 14, 2019 | 187.89 | 188.12 | 185.20 | 185.78 | 619,491 | -5.08(-2.66%) |
Aug 13, 2019 | 187.93 | 192.29 | 187.35 | 190.85 | 801,766 | +2.42(+1.29%) |
Aug 12, 2019 | 189.86 | 190.40 | 187.92 | 188.43 | 278,292 | -2.50(-1.31%) |
Aug 09, 2019 | 192.76 | 192.83 | 190.20 | 190.93 | 484,100 | -2.43(-1.26%) |
Aug 08, 2019 | 190.26 | 193.64 | 190.26 | 193.36 | 536,330 | +3.87(+2.04%) |
Aug 07, 2019 | 187.50 | 189.88 | 186.17 | 189.50 | 734,607 | +0.34(+0.18%) |
Aug 06, 2019 | 188.38 | 189.53 | 186.81 | 189.16 | 306,139 | +2.12(+1.13%) |
Aug 05, 2019 | 189.34 | 189.56 | 184.75 | 187.04 | 646,114 | -5.92(-3.07%) |
Aug 02, 2019 | 194.47 | 194.64 | 191.33 | 192.96 | 369,010 | -2.49(-1.27%) |
Aug 01, 2019 | 197.77 | 199.97 | 194.48 | 195.45 | 398,815 | -1.70(-0.86%) |
Jul 31, 2019 | 199.11 | 200.74 | 195.82 | 197.14 | 908,720 | -1.54(-0.78%) |
Jul 30, 2019 | 195.47 | 198.75 | 195.19 | 198.68 | 284,082 | +1.75(+0.89%) |
Jul 29, 2019 | 198.18 | 198.53 | 195.90 | 196.93 | 388,604 | -1.21(-0.61%) |
Jul 26, 2019 | 196.09 | 198.51 | 196.09 | 198.14 | 366,532 | +2.48(+1.27%) |
Jul 25, 2019 | 198.04 | 198.08 | 195.59 | 195.66 | 248,952 | -2.56(-1.29%) |
Jul 24, 2019 | 194.46 | 198.42 | 194.38 | 198.22 | 491,485 | +3.07(+1.57%) |
Jul 23, 2019 | 194.95 | 195.15 | 193.67 | 195.15 | 215,426 | +0.84(+0.43%) |
Jul 22, 2019 | 194.72 | 195.60 | 194.08 | 194.30 | 379,056 | +0.03(+0.01%) |
Jul 19, 2019 | 195.96 | 196.54 | 194.22 | 194.28 | 171,138 | -1.38(-0.70%) |
Jul 18, 2019 | 194.54 | 196.12 | 194.32 | 195.65 | 1,284,628 | +1.11(+0.57%) |
Jul 17, 2019 | 195.53 | 195.79 | 194.01 | 194.55 | 761,500 | -1.06(-0.54%) |
Jul 16, 2019 | 195.90 | 196.71 | 195.24 | 195.60 | 210,519 | -0.28(-0.14%) |
Jul 15, 2019 | 196.95 | 196.95 | 195.33 | 195.88 | 359,980 | -0.38(-0.19%) |
Jul 12, 2019 | 195.19 | 196.97 | 194.88 | 196.26 | 736,265 | +1.38(+0.71%) |
Jul 11, 2019 | 196.11 | 196.41 | 193.94 | 194.88 | 173,390 | -1.01(-0.51%) |
Jul 10, 2019 | 196.29 | 196.89 | 194.63 | 195.88 | 1,777,885 | +0.65(+0.33%) |
Jul 09, 2019 | 193.74 | 195.27 | 193.69 | 195.23 | 540,986 | +0.57(+0.29%) |
Jul 08, 2019 | 195.82 | 196.00 | 194.12 | 194.66 | 209,193 | -1.85(-0.94%) |
Jul 05, 2019 | 195.51 | 196.66 | 194.62 | 196.51 | 247,314 | -0.05(-0.02%) |
Jul 03, 2019 | 195.63 | 196.68 | 195.11 | 196.56 | 687,958 | +1.64(+0.84%) |
Jul 02, 2019 | 196.01 | 196.01 | 193.85 | 194.92 | 547,266 | -1.10(-0.56%) |
Jul 01, 2019 | 197.89 | 198.55 | 194.87 | 196.03 | 925,578 | +1.42(+0.73%) |
Jun 28, 2019 | 193.49 | 195.79 | 193.49 | 194.60 | 2,851,855 | +1.61(+0.83%) |
Jun 27, 2019 | 189.67 | 193.05 | 189.67 | 193.00 | 921,237 | +4.14(+2.19%) |
Jun 26, 2019 | 190.12 | 190.95 | 188.82 | 188.86 | 202,640 | -0.50(-0.27%) |
Jun 25, 2019 | 191.21 | 191.64 | 189.13 | 189.36 | 411,349 | -1.41(-0.74%) |
Jun 24, 2019 | 194.12 | 194.21 | 190.77 | 190.77 | 1,345,246 | -4.04(-2.07%) |
Jun 21, 2019 | 195.00 | 195.00 | 192.83 | 194.81 | 1,534,566 | -0.58(-0.30%) |
Jun 20, 2019 | 196.50 | 196.86 | 194.16 | 195.39 | 290,803 | +1.13(+0.58%) |
Jun 19, 2019 | 193.64 | 194.44 | 192.79 | 194.26 | 359,592 | +0.96(+0.50%) |
Jun 18, 2019 | 192.86 | 194.87 | 192.52 | 193.30 | 522,797 | +2.05(+1.07%) |
Jun 17, 2019 | 189.91 | 192.12 | 189.88 | 191.24 | 671,217 | +2.23(+1.18%) |
Jun 14, 2019 | 190.64 | 190.64 | 188.89 | 189.01 | 257,651 | -1.88(-0.98%) |
Jun 13, 2019 | 189.85 | 190.97 | 189.28 | 190.89 | 159,074 | +2.30(+1.22%) |
Jun 12, 2019 | 187.94 | 188.98 | 187.26 | 188.58 | 267,599 | +0.42(+0.22%) |
Jun 11, 2019 | 190.79 | 191.01 | 187.01 | 188.17 | 253,466 | -0.94(-0.50%) |
Jun 10, 2019 | 188.64 | 191.18 | 188.64 | 189.11 | 334,783 | +1.33(+0.71%) |
Jun 07, 2019 | 186.70 | 188.36 | 186.51 | 187.77 | 171,423 | +1.84(+0.99%) |
Jun 06, 2019 | 186.60 | 186.71 | 184.15 | 185.93 | 301,065 | -0.64(-0.34%) |
Jun 05, 2019 | 187.07 | 187.44 | 184.67 | 186.57 | 751,786 | +0.29(+0.16%) |
Jun 04, 2019 | 183.07 | 186.44 | 182.69 | 186.28 | 724,497 | +5.20(+2.87%) |
Jun 03, 2019 | 181.43 | 182.64 | 180.07 | 181.08 | 1,007,391 | -0.34(-0.19%) |
May 31, 2019 | 181.58 | 182.71 | 180.47 | 181.42 | 468,673 | -2.61(-1.42%) |
May 30, 2019 | 184.49 | 185.69 | 182.80 | 184.03 | 348,558 | +0.21(+0.12%) |
May 29, 2019 | 184.85 | 185.16 | 182.93 | 183.82 | 508,479 | -2.19(-1.18%) |
May 28, 2019 | 187.32 | 188.44 | 185.91 | 186.01 | 335,836 | -0.83(-0.45%) |
May 24, 2019 | 186.27 | 187.46 | 185.71 | 186.84 | 341,398 | +1.58(+0.85%) |
May 23, 2019 | 187.19 | 187.19 | 184.02 | 185.27 | 310,579 | -3.76(-1.99%) |
May 22, 2019 | 189.78 | 190.42 | 188.58 | 189.03 | 148,851 | -1.58(-0.83%) |
May 21, 2019 | 188.46 | 190.78 | 188.46 | 190.61 | 453,032 | +3.14(+1.68%) |
May 20, 2019 | 187.37 | 188.70 | 186.41 | 187.46 | 278,226 | -1.45(-0.77%) |
May 17, 2019 | 190.12 | 192.09 | 188.56 | 188.91 | 347,085 | -2.78(-1.45%) |
May 16, 2019 | 190.83 | 193.28 | 190.83 | 191.70 | 389,504 | +1.36(+0.72%) |
May 15, 2019 | 187.66 | 190.74 | 187.34 | 190.34 | 367,676 | +1.06(+0.56%) |
May 14, 2019 | 187.09 | 190.13 | 186.86 | 189.27 | 461,763 | +2.51(+1.35%) |
May 13, 2019 | 189.52 | 189.77 | 186.08 | 186.76 | 475,823 | -6.48(-3.35%) |
May 10, 2019 | 192.36 | 193.71 | 189.54 | 193.24 | 275,745 | -0.05(-0.03%) |
May 09, 2019 | 192.09 | 193.90 | 189.71 | 193.28 | 445,948 | -0.71(-0.36%) |
May 08, 2019 | 194.38 | 195.64 | 193.72 | 193.99 | 459,014 | -0.97(-0.50%) |
May 07, 2019 | 197.43 | 198.22 | 193.18 | 194.96 | 362,428 | -4.42(-2.22%) |
May 06, 2019 | 195.51 | 199.76 | 195.35 | 199.38 | 357,305 | +0.38(+0.19%) |
May 03, 2019 | 195.97 | 199.04 | 195.78 | 199.00 | 470,638 | +4.06(+2.08%) |
May 02, 2019 | 193.66 | 195.68 | 192.33 | 194.94 | 350,595 | +1.20(+0.62%) |
May 01, 2019 | 196.42 | 196.44 | 193.74 | 193.74 | 802,619 | -2.09(-1.07%) |
Apr 30, 2019 | 197.40 | 197.45 | 194.20 | 195.83 | 531,532 | -1.36(-0.69%) |
Apr 29, 2019 | 196.66 | 197.82 | 196.36 | 197.19 | 505,464 | +0.87(+0.44%) |
Apr 26, 2019 | 194.39 | 196.60 | 193.70 | 196.32 | 1,042,186 | +2.15(+1.11%) |
Apr 25, 2019 | 194.54 | 194.71 | 192.48 | 194.17 | 738,572 | -1.22(-0.62%) |
Apr 24, 2019 | 194.83 | 196.43 | 194.49 | 195.39 | 337,882 | +0.52(+0.27%) |
Apr 23, 2019 | 191.87 | 195.47 | 191.87 | 194.87 | 855,962 | +3.34(+1.74%) |
Apr 22, 2019 | 191.03 | 191.97 | 190.79 | 191.53 | 1,104,007 | -0.03(-0.02%) |
Apr 18, 2019 | 191.68 | 192.22 | 189.44 | 191.56 | 2,850,401 | -0.01(-0.01%) |
Apr 17, 2019 | 195.29 | 195.29 | 190.37 | 191.57 | 487,037 | -2.92(-1.50%) |
Apr 16, 2019 | 195.02 | 195.36 | 193.76 | 194.49 | 791,810 | +0.30(+0.15%) |
Apr 15, 2019 | 195.03 | 195.28 | 193.26 | 194.19 | 360,716 | -0.41(-0.21%) |
Apr 12, 2019 | 195.70 | 195.70 | 194.16 | 194.60 | 390,613 | +0.31(+0.16%) |
Apr 11, 2019 | 195.06 | 195.12 | 194.02 | 194.29 | 671,114 | -0.51(-0.26%) |
Apr 10, 2019 | 192.52 | 194.80 | 192.17 | 194.80 | 239,510 | +2.74(+1.43%) |
Apr 09, 2019 | 193.48 | 193.99 | 191.75 | 192.07 | 283,869 | -2.26(-1.16%) |
Apr 08, 2019 | 194.26 | 194.52 | 192.78 | 194.33 | 379,657 | -0.56(-0.29%) |
Apr 05, 2019 | 193.51 | 195.01 | 193.42 | 194.89 | 470,741 | +1.90(+0.99%) |
Apr 04, 2019 | 193.07 | 193.71 | 191.48 | 192.99 | 305,388 | +0.09(+0.05%) |
Apr 03, 2019 | 193.09 | 194.03 | 192.33 | 192.90 | 454,453 | +1.42(+0.74%) |
Apr 02, 2019 | 191.85 | 191.85 | 190.21 | 191.48 | 352,017 | -0.06(-0.03%) |
Apr 01, 2019 | 191.67 | 192.04 | 190.67 | 191.53 | 983,548 | +1.32(+0.70%) |
Mar 29, 2019 | 190.30 | 190.78 | 188.85 | 190.21 | 575,890 | +1.34(+0.71%) |
Mar 28, 2019 | 187.66 | 189.41 | 186.74 | 188.87 | 417,391 | +1.87(+1.00%) |
Mar 27, 2019 | 188.34 | 188.87 | 184.65 | 187.00 | 673,495 | -1.47(-0.78%) |
Mar 26, 2019 | 188.24 | 189.98 | 187.31 | 188.47 | 524,715 | +1.61(+0.86%) |
Mar 25, 2019 | 185.69 | 188.05 | 184.37 | 186.85 | 635,012 | +0.96(+0.52%) |
Mar 22, 2019 | 192.13 | 192.83 | 185.88 | 185.90 | 865,077 | -7.81(-4.03%) |
Mar 21, 2019 | 189.85 | 194.36 | 189.85 | 193.70 | 831,693 | +3.05(+1.60%) |
Mar 20, 2019 | 191.90 | 193.03 | 189.17 | 190.65 | 482,458 | -1.32(-0.69%) |
Mar 19, 2019 | 193.29 | 193.30 | 191.50 | 191.98 | 349,771 | -0.34(-0.18%) |
Mar 18, 2019 | 191.50 | 193.27 | 190.52 | 192.32 | 680,707 | +1.27(+0.66%) |
Mar 15, 2019 | 190.68 | 192.39 | 190.59 | 191.05 | 598,955 | +0.70(+0.37%) |
Mar 14, 2019 | 191.17 | 191.30 | 190.26 | 190.35 | 322,513 | -0.84(-0.44%) |
Mar 13, 2019 | 191.16 | 192.25 | 190.99 | 191.19 | 241,685 | +0.73(+0.39%) |
Mar 12, 2019 | 190.47 | 191.17 | 189.68 | 190.46 | 188,994 | +0.26(+0.14%) |
Mar 11, 2019 | 187.28 | 190.31 | 187.00 | 190.20 | 446,241 | +3.61(+1.94%) |
Mar 08, 2019 | 185.25 | 186.79 | 185.01 | 186.59 | 265,097 | -0.07(-0.04%) |
Mar 07, 2019 | 187.82 | 188.49 | 185.87 | 186.66 | 419,968 | -1.21(-0.64%) |
Mar 06, 2019 | 191.88 | 192.08 | 187.68 | 187.86 | 872,016 | -4.09(-2.13%) |
Mar 05, 2019 | 192.82 | 193.01 | 191.50 | 191.95 | 313,948 | -0.65(-0.34%) |
Mar 04, 2019 | 195.69 | 196.00 | 190.99 | 192.60 | 1,256,319 | -2.52(-1.29%) |
Mar 01, 2019 | 194.27 | 195.35 | 193.21 | 195.12 | 1,031,395 | +2.43(+1.26%) |
Feb 28, 2019 | 192.99 | 193.74 | 191.94 | 192.68 | 991,873 | -0.53(-0.28%) |
Feb 27, 2019 | 191.78 | 193.42 | 191.41 | 193.21 | 368,188 | +0.80(+0.42%) |
Feb 26, 2019 | 193.47 | 193.92 | 192.34 | 192.41 | 1,323,232 | -1.44(-0.74%) |
Feb 25, 2019 | 194.74 | 195.48 | 193.71 | 193.85 | 436,407 | +0.60(+0.31%) |
Feb 22, 2019 | 191.66 | 193.30 | 191.50 | 193.25 | 864,984 | +2.16(+1.13%) |
Feb 21, 2019 | 191.50 | 191.88 | 190.24 | 191.09 | 512,030 | -0.83(-0.43%) |
Feb 20, 2019 | 191.41 | 192.16 | 190.78 | 191.92 | 739,073 | +0.61(+0.32%) |
Feb 19, 2019 | 190.35 | 191.92 | 190.32 | 191.31 | 291,205 | +0.28(+0.15%) |
Feb 15, 2019 | 189.11 | 191.05 | 188.53 | 191.03 | 311,075 | +3.06(+1.63%) |
Feb 14, 2019 | 186.25 | 188.56 | 186.02 | 187.97 | 340,924 | +0.72(+0.38%) |
Feb 13, 2019 | 187.47 | 188.05 | 186.38 | 187.25 | 208,587 | +0.41(+0.22%) |
Feb 12, 2019 | 185.09 | 186.93 | 185.00 | 186.84 | 536,492 | +3.02(+1.64%) |
Feb 11, 2019 | 182.86 | 183.90 | 182.01 | 183.82 | 997,309 | +1.61(+0.89%) |
Feb 08, 2019 | 180.56 | 182.21 | 180.26 | 182.21 | 584,768 | +0.59(+0.32%) |
Feb 07, 2019 | 182.29 | 183.10 | 179.95 | 181.62 | 1,078,231 | -2.10(-1.15%) |
Feb 06, 2019 | 183.88 | 184.42 | 182.46 | 183.72 | 198,848 | -0.21(-0.12%) |
Feb 05, 2019 | 183.75 | 184.74 | 183.01 | 183.93 | 351,047 | +0.39(+0.21%) |
Feb 04, 2019 | 181.52 | 183.58 | 181.12 | 183.55 | 655,607 | +2.21(+1.22%) |
Feb 01, 2019 | 181.27 | 181.96 | 180.33 | 181.34 | 398,682 | +0.33(+0.18%) |
Jan 31, 2019 | 178.95 | 181.70 | 178.95 | 181.01 | 874,262 | +1.92(+1.07%) |
Jan 30, 2019 | 177.73 | 179.54 | 176.11 | 179.09 | 291,976 | +2.40(+1.36%) |
Jan 29, 2019 | 177.40 | 177.61 | 176.11 | 176.69 | 322,964 | -0.60(-0.34%) |
Jan 28, 2019 | 176.83 | 178.06 | 176.13 | 177.29 | 823,228 | -1.46(-0.82%) |
Jan 25, 2019 | 177.72 | 179.08 | 177.50 | 178.75 | 505,238 | +2.50(+1.42%) |
Jan 24, 2019 | 174.91 | 176.53 | 174.75 | 176.25 | 305,334 | +1.27(+0.72%) |
Jan 23, 2019 | 176.15 | 177.25 | 173.46 | 174.98 | 521,818 | -0.67(-0.38%) |
Jan 22, 2019 | 177.83 | 178.18 | 174.48 | 175.65 | 1,600,140 | -3.52(-1.96%) |
Jan 18, 2019 | 177.93 | 179.70 | 176.97 | 179.16 | 1,463,214 | +2.16(+1.22%) |
Jan 17, 2019 | 174.32 | 177.74 | 174.32 | 177.00 | 600,550 | +1.93(+1.10%) |
Jan 16, 2019 | 174.60 | 176.56 | 174.60 | 175.07 | 327,216 | +0.67(+0.38%) |
Jan 15, 2019 | 172.71 | 174.49 | 172.24 | 174.40 | 366,263 | +2.03(+1.18%) |
Jan 14, 2019 | 173.22 | 173.70 | 172.06 | 172.37 | 1,915,160 | -2.04(-1.17%) |
Jan 11, 2019 | 173.58 | 174.82 | 173.06 | 174.41 | 1,378,611 | +0.00(+0.00%) |
Jan 10, 2019 | 171.99 | 174.55 | 171.22 | 174.41 | 610,466 | +1.17(+0.67%) |
Jan 09, 2019 | 172.57 | 174.06 | 171.89 | 173.24 | 525,065 | +1.53(+0.89%) |
Jan 08, 2019 | 170.77 | 171.81 | 168.53 | 171.71 | 1,646,037 | +2.62(+1.55%) |
Jan 07, 2019 | 165.62 | 170.00 | 165.19 | 169.09 | 960,516 | +3.92(+2.37%) |
Jan 04, 2019 | 160.66 | 165.87 | 160.60 | 165.17 | 731,400 | +6.55(+4.13%) |
Jan 03, 2019 | 161.51 | 161.96 | 158.29 | 158.62 | 606,176 | -4.12(-2.53%) |
Jan 02, 2019 | 159.87 | 163.29 | 159.18 | 162.75 | 906,172 | +0.51(+0.31%) |
Dec 31, 2018 | 161.52 | 162.26 | 159.79 | 162.24 | 1,030,256 | +1.75(+1.09%) |
Dec 28, 2018 | 160.37 | 163.26 | 158.77 | 160.49 | 1,145,926 | +0.37(+0.23%) |
Dec 27, 2018 | 157.07 | 160.16 | 154.34 | 160.12 | 1,589,183 | +0.73(+0.46%) |
Dec 26, 2018 | 151.76 | 159.53 | 151.61 | 159.39 | 1,439,417 | +8.42(+5.58%) |
Dec 24, 2018 | 152.50 | 153.98 | 150.68 | 150.97 | 1,109,682 | -2.32(-1.51%) |
Dec 21, 2018 | 158.81 | 159.11 | 152.76 | 153.28 | 1,498,319 | -4.86(-3.07%) |
Dec 20, 2018 | 161.12 | 161.98 | 156.09 | 158.14 | 1,697,678 | -3.46(-2.14%) |
Dec 19, 2018 | 165.19 | 167.13 | 160.35 | 161.60 | 2,460,162 | -3.38(-2.05%) |
Dec 18, 2018 | 166.44 | 167.83 | 164.16 | 164.98 | 1,402,244 | +0.07(+0.04%) |
Dec 17, 2018 | 168.65 | 169.87 | 163.91 | 164.91 | 1,154,885 | -4.29(-2.53%) |
Dec 14, 2018 | 170.51 | 172.67 | 168.69 | 169.20 | 2,314,901 | -2.88(-1.67%) |
Dec 13, 2018 | 175.16 | 175.96 | 171.71 | 172.08 | 1,208,153 | -2.66(-1.52%) |
Dec 12, 2018 | 174.72 | 177.33 | 174.64 | 174.74 | 1,568,066 | +1.96(+1.13%) |
Dec 11, 2018 | 175.77 | 176.29 | 171.31 | 172.78 | 1,184,942 | -0.26(-0.15%) |
Dec 10, 2018 | 172.74 | 174.09 | 169.47 | 173.04 | 1,538,411 | +0.27(+0.16%) |
Dec 07, 2018 | 177.26 | 178.66 | 171.61 | 172.77 | 1,510,408 | -4.68(-2.64%) |
Dec 06, 2018 | 174.94 | 177.46 | 172.68 | 177.46 | 1,177,873 | -0.26(-0.15%) |
Dec 04, 2018 | 185.92 | 186.19 | 177.24 | 177.72 | 955,471 | -8.39(-4.51%) |
Dec 03, 2018 | 187.29 | 187.29 | 183.53 | 186.10 | 1,068,034 | +2.27(+1.23%) |
Nov 30, 2018 | 182.30 | 184.12 | 181.94 | 183.84 | 813,935 | +1.07(+0.59%) |
Nov 29, 2018 | 182.45 | 184.02 | 181.02 | 182.77 | 387,202 | -0.48(-0.26%) |
Nov 28, 2018 | 178.81 | 183.35 | 177.25 | 183.25 | 1,043,702 | +5.49(+3.09%) |
Nov 27, 2018 | 178.78 | 179.24 | 177.38 | 177.76 | 409,570 | -1.93(-1.07%) |
Nov 26, 2018 | 178.51 | 180.06 | 177.98 | 179.68 | 748,608 | +2.79(+1.58%) |
Nov 23, 2018 | 175.36 | 178.59 | 175.04 | 176.89 | 413,193 | +0.38(+0.21%) |
Nov 21, 2018 | 176.51 | 176.51 | 176.51 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.43 | 176.70 | 172.51 | 173.77 | 1,462,028 | -3.25(-1.83%) |
Nov 19, 2018 | 182.10 | 182.39 | 176.53 | 177.01 | 1,529,101 | -5.43(-2.97%) |
Nov 16, 2018 | 180.47 | 182.84 | 179.68 | 182.44 | 1,275,484 | +0.47(+0.26%) |
Nov 15, 2018 | 177.62 | 182.26 | 177.05 | 181.97 | 1,251,914 | +3.19(+1.78%) |
Nov 14, 2018 | 181.53 | 182.50 | 177.66 | 178.78 | 935,937 | -1.18(-0.65%) |
Nov 13, 2018 | 181.47 | 183.35 | 179.63 | 179.95 | 1,555,390 | -0.89(-0.49%) |
Nov 12, 2018 | 185.27 | 185.56 | 180.49 | 180.84 | 1,254,805 | -4.78(-2.58%) |
Nov 09, 2018 | 188.39 | 188.45 | 184.06 | 185.62 | 1,217,064 | -4.52(-2.38%) |
Nov 08, 2018 | 189.87 | 191.38 | 189.34 | 190.14 | 1,253,480 | -0.30(-0.16%) |
Nov 07, 2018 | 187.41 | 190.54 | 186.73 | 190.44 | 886,183 | +4.10(+2.20%) |
Nov 06, 2018 | 185.05 | 187.09 | 184.78 | 186.33 | 773,145 | +1.03(+0.56%) |
Nov 05, 2018 | 186.56 | 186.84 | 183.38 | 185.30 | 1,183,844 | -1.16(-0.62%) |
Nov 02, 2018 | 187.02 | 188.07 | 184.59 | 186.46 | 1,918,829 | +0.45(+0.24%) |