Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 193.58 | 193.58 | 191.23 | 192.97 | 424,429 | -0.98(-0.51%) |
Oct 30, 2019 | 194.16 | 194.30 | 192.41 | 193.95 | 252,951 | -0.18(-0.09%) |
Oct 29, 2019 | 193.23 | 194.89 | 193.06 | 194.13 | 268,082 | +0.69(+0.36%) |
Oct 28, 2019 | 192.37 | 194.31 | 192.37 | 193.44 | 328,338 | +1.91(+0.99%) |
Oct 25, 2019 | 189.99 | 192.32 | 189.99 | 191.53 | 178,687 | +1.08(+0.57%) |
Oct 24, 2019 | 190.90 | 190.90 | 189.53 | 190.45 | 312,527 | +0.27(+0.14%) |
Oct 23, 2019 | 190.34 | 191.06 | 189.56 | 190.18 | 224,435 | -0.16(-0.08%) |
Oct 22, 2019 | 191.10 | 191.62 | 190.20 | 190.34 | 221,561 | -0.55(-0.29%) |
Oct 21, 2019 | 190.97 | 192.07 | 190.62 | 190.89 | 303,017 | +1.66(+0.88%) |
Oct 18, 2019 | 189.93 | 190.63 | 187.71 | 189.23 | 601,282 | -1.39(-0.73%) |
Oct 17, 2019 | 189.04 | 190.86 | 188.97 | 190.62 | 652,407 | +2.51(+1.33%) |
Oct 16, 2019 | 187.83 | 188.80 | 187.71 | 188.11 | 204,073 | -0.27(-0.14%) |
Oct 15, 2019 | 186.41 | 188.88 | 186.16 | 188.38 | 336,096 | +2.59(+1.40%) |
Oct 14, 2019 | 185.96 | 186.40 | 185.25 | 185.79 | 202,429 | -0.70(-0.38%) |
Oct 11, 2019 | 185.54 | 188.44 | 185.53 | 186.49 | 754,457 | +3.53(+1.93%) |
Oct 10, 2019 | 182.77 | 184.08 | 182.35 | 182.96 | 255,891 | +0.43(+0.23%) |
Oct 09, 2019 | 182.42 | 183.09 | 181.97 | 182.53 | 323,397 | +1.11(+0.61%) |
Oct 08, 2019 | 182.93 | 183.52 | 180.99 | 181.42 | 566,304 | -3.39(-1.84%) |
Oct 07, 2019 | 184.79 | 186.11 | 183.83 | 184.81 | 670,694 | -0.50(-0.27%) |
Oct 04, 2019 | 183.85 | 185.35 | 182.68 | 185.31 | 630,806 | +1.88(+1.02%) |
Oct 03, 2019 | 181.59 | 183.72 | 179.49 | 183.43 | 551,944 | +1.18(+0.65%) |
Oct 02, 2019 | 182.31 | 182.48 | 180.37 | 182.26 | 598,614 | -1.26(-0.69%) |
Oct 01, 2019 | 188.25 | 189.95 | 183.11 | 183.52 | 885,163 | -3.83(-2.04%) |
Sep 30, 2019 | 186.99 | 188.59 | 186.44 | 187.35 | 615,112 | +0.69(+0.37%) |
Sep 27, 2019 | 189.47 | 189.77 | 185.79 | 186.66 | 793,446 | -2.28(-1.20%) |
Sep 26, 2019 | 191.05 | 191.06 | 188.35 | 188.94 | 450,301 | -2.35(-1.23%) |
Sep 25, 2019 | 189.48 | 191.64 | 188.51 | 191.29 | 344,117 | +1.51(+0.79%) |
Sep 24, 2019 | 193.69 | 193.91 | 188.89 | 189.78 | 559,891 | -3.52(-1.82%) |
Sep 23, 2019 | 193.28 | 194.28 | 192.79 | 193.30 | 223,380 | -0.56(-0.29%) |
Sep 20, 2019 | 194.12 | 195.13 | 192.44 | 193.86 | 210,784 | -0.39(-0.20%) |
Sep 19, 2019 | 195.48 | 197.04 | 194.09 | 194.25 | 778,463 | -0.92(-0.47%) |
Sep 18, 2019 | 196.25 | 196.41 | 193.11 | 195.17 | 575,619 | -1.06(-0.54%) |
Sep 17, 2019 | 195.67 | 196.42 | 194.98 | 196.23 | 230,977 | +0.12(+0.06%) |
Sep 16, 2019 | 194.69 | 197.06 | 194.42 | 196.11 | 576,430 | +0.47(+0.24%) |
Sep 13, 2019 | 196.40 | 197.39 | 195.38 | 195.65 | 641,423 | +0.16(+0.08%) |
Sep 12, 2019 | 195.95 | 196.71 | 194.15 | 195.48 | 401,759 | +0.16(+0.08%) |
Sep 11, 2019 | 192.04 | 195.74 | 191.27 | 195.33 | 883,896 | +3.89(+2.03%) |
Sep 10, 2019 | 189.13 | 191.69 | 187.40 | 191.44 | 611,279 | +1.81(+0.96%) |
Sep 09, 2019 | 189.91 | 190.55 | 188.10 | 189.62 | 638,327 | +0.60(+0.32%) |
Sep 06, 2019 | 190.27 | 191.00 | 188.84 | 189.02 | 219,545 | -0.91(-0.48%) |
Sep 05, 2019 | 189.19 | 191.57 | 188.38 | 189.93 | 465,141 | +2.89(+1.55%) |
Sep 04, 2019 | 187.40 | 187.75 | 186.13 | 187.04 | 232,592 | +1.40(+0.75%) |
Sep 03, 2019 | 187.28 | 188.56 | 184.93 | 185.65 | 573,974 | -3.25(-1.72%) |
Aug 30, 2019 | 190.41 | 190.70 | 187.75 | 188.90 | 412,498 | -0.43(-0.23%) |
Aug 29, 2019 | 188.29 | 189.60 | 188.16 | 189.32 | 594,486 | +3.07(+1.65%) |
Aug 28, 2019 | 183.99 | 187.28 | 183.35 | 186.25 | 278,672 | +1.97(+1.07%) |
Aug 27, 2019 | 188.09 | 188.32 | 184.00 | 184.28 | 348,128 | -2.67(-1.43%) |
Aug 26, 2019 | 186.62 | 186.94 | 185.00 | 186.94 | 234,340 | +2.10(+1.14%) |
Aug 23, 2019 | 189.42 | 190.87 | 184.20 | 184.84 | 308,703 | -5.71(-3.00%) |
Aug 22, 2019 | 191.62 | 191.95 | 189.24 | 190.55 | 461,940 | -0.68(-0.36%) |
Aug 21, 2019 | 191.29 | 191.70 | 190.48 | 191.23 | 243,942 | +1.68(+0.89%) |
Aug 20, 2019 | 190.35 | 190.58 | 189.33 | 189.56 | 195,307 | -1.03(-0.54%) |
Aug 19, 2019 | 191.23 | 191.77 | 190.48 | 190.58 | 430,662 | +1.53(+0.81%) |
Aug 16, 2019 | 186.31 | 189.43 | 186.31 | 189.05 | 252,013 | +3.88(+2.10%) |
Aug 15, 2019 | 186.50 | 186.60 | 184.36 | 185.17 | 389,035 | -0.87(-0.47%) |
Aug 14, 2019 | 188.16 | 188.39 | 185.46 | 186.04 | 618,611 | -5.08(-2.66%) |
Aug 13, 2019 | 188.20 | 192.56 | 187.62 | 191.13 | 800,628 | +2.43(+1.29%) |
Aug 12, 2019 | 190.13 | 190.67 | 188.19 | 188.70 | 277,897 | -2.50(-1.31%) |
Aug 09, 2019 | 193.04 | 193.11 | 190.47 | 191.20 | 483,412 | -2.44(-1.26%) |
Aug 08, 2019 | 190.53 | 193.91 | 190.53 | 193.64 | 535,568 | +3.87(+2.04%) |
Aug 07, 2019 | 187.77 | 190.15 | 186.43 | 189.77 | 733,564 | +0.34(+0.18%) |
Aug 06, 2019 | 188.65 | 189.80 | 187.08 | 189.43 | 305,704 | +2.12(+1.13%) |
Aug 05, 2019 | 189.61 | 189.83 | 185.01 | 187.30 | 645,197 | -5.93(-3.07%) |
Aug 02, 2019 | 194.75 | 194.92 | 191.60 | 193.23 | 368,486 | -2.49(-1.27%) |
Aug 01, 2019 | 198.05 | 200.26 | 194.75 | 195.72 | 398,249 | -1.70(-0.86%) |
Jul 31, 2019 | 199.39 | 201.02 | 196.10 | 197.42 | 907,430 | -1.54(-0.78%) |
Jul 30, 2019 | 195.75 | 199.03 | 195.46 | 198.97 | 283,678 | +1.76(+0.89%) |
Jul 29, 2019 | 198.46 | 198.81 | 196.18 | 197.21 | 388,052 | -1.21(-0.61%) |
Jul 26, 2019 | 196.37 | 198.79 | 196.37 | 198.42 | 366,012 | +2.48(+1.27%) |
Jul 25, 2019 | 198.32 | 198.36 | 195.87 | 195.94 | 248,598 | -2.56(-1.29%) |
Jul 24, 2019 | 194.74 | 198.70 | 194.66 | 198.50 | 490,787 | +3.07(+1.57%) |
Jul 23, 2019 | 195.23 | 195.43 | 193.95 | 195.43 | 215,120 | +0.84(+0.43%) |
Jul 22, 2019 | 195.00 | 195.88 | 194.36 | 194.58 | 378,518 | +0.03(+0.01%) |
Jul 19, 2019 | 196.24 | 196.82 | 194.49 | 194.55 | 170,895 | -1.38(-0.70%) |
Jul 18, 2019 | 194.81 | 196.40 | 194.60 | 195.93 | 1,282,803 | +1.11(+0.57%) |
Jul 17, 2019 | 195.80 | 196.06 | 194.29 | 194.82 | 760,419 | -1.06(-0.54%) |
Jul 16, 2019 | 196.18 | 196.99 | 195.52 | 195.88 | 210,220 | -0.28(-0.14%) |
Jul 15, 2019 | 197.23 | 197.23 | 195.61 | 196.16 | 359,469 | -0.38(-0.19%) |
Jul 12, 2019 | 195.46 | 197.25 | 195.15 | 196.54 | 735,220 | +1.39(+0.71%) |
Jul 11, 2019 | 196.38 | 196.69 | 194.21 | 195.15 | 173,144 | -1.01(-0.51%) |
Jul 10, 2019 | 196.57 | 197.17 | 194.91 | 196.16 | 1,775,360 | +0.65(+0.33%) |
Jul 09, 2019 | 194.02 | 195.55 | 193.97 | 195.51 | 540,218 | +0.57(+0.29%) |
Jul 08, 2019 | 196.10 | 196.28 | 194.40 | 194.94 | 208,896 | -1.85(-0.94%) |
Jul 05, 2019 | 195.79 | 196.94 | 194.90 | 196.79 | 246,963 | -0.05(-0.02%) |
Jul 03, 2019 | 195.91 | 196.96 | 195.39 | 196.84 | 686,981 | +1.64(+0.84%) |
Jul 02, 2019 | 196.29 | 196.29 | 194.12 | 195.20 | 546,489 | -1.11(-0.56%) |
Jul 01, 2019 | 198.17 | 198.83 | 195.14 | 196.31 | 924,264 | +1.43(+0.73%) |
Jun 28, 2019 | 193.77 | 196.06 | 193.77 | 194.88 | 2,847,805 | +1.61(+0.83%) |
Jun 27, 2019 | 189.94 | 193.33 | 189.94 | 193.27 | 919,928 | +4.14(+2.19%) |
Jun 26, 2019 | 190.39 | 191.22 | 189.09 | 189.13 | 202,352 | -0.51(-0.27%) |
Jun 25, 2019 | 191.49 | 191.91 | 189.40 | 189.63 | 410,765 | -1.41(-0.74%) |
Jun 24, 2019 | 194.40 | 194.48 | 191.04 | 191.04 | 1,343,335 | -4.05(-2.07%) |
Jun 21, 2019 | 195.28 | 195.28 | 193.11 | 195.09 | 1,532,386 | -0.58(-0.30%) |
Jun 20, 2019 | 196.78 | 197.14 | 194.44 | 195.67 | 290,390 | +1.13(+0.58%) |
Jun 19, 2019 | 193.91 | 194.72 | 193.07 | 194.53 | 359,081 | +0.96(+0.50%) |
Jun 18, 2019 | 193.13 | 195.14 | 192.79 | 193.57 | 522,054 | +2.06(+1.07%) |
Jun 17, 2019 | 190.19 | 192.40 | 190.15 | 191.51 | 670,264 | +2.24(+1.18%) |
Jun 14, 2019 | 190.91 | 190.91 | 189.16 | 189.28 | 257,285 | -1.88(-0.98%) |
Jun 13, 2019 | 190.12 | 191.25 | 189.55 | 191.16 | 158,848 | +2.31(+1.22%) |
Jun 12, 2019 | 188.20 | 189.25 | 187.53 | 188.85 | 267,218 | +0.42(+0.22%) |
Jun 11, 2019 | 191.06 | 191.28 | 187.27 | 188.44 | 253,106 | -0.94(-0.50%) |
Jun 10, 2019 | 188.91 | 191.45 | 188.91 | 189.38 | 334,308 | +1.34(+0.71%) |
Jun 07, 2019 | 186.96 | 188.63 | 186.78 | 188.04 | 171,179 | +1.84(+0.99%) |
Jun 06, 2019 | 186.87 | 186.98 | 184.42 | 186.20 | 300,638 | -0.64(-0.34%) |
Jun 05, 2019 | 187.33 | 187.70 | 184.93 | 186.84 | 750,719 | +0.29(+0.16%) |
Jun 04, 2019 | 183.33 | 186.70 | 182.96 | 186.55 | 723,468 | +5.21(+2.87%) |
Jun 03, 2019 | 181.69 | 182.90 | 180.33 | 181.34 | 1,005,960 | -0.34(-0.19%) |
May 31, 2019 | 181.84 | 182.97 | 180.73 | 181.68 | 468,008 | -2.61(-1.42%) |
May 30, 2019 | 184.75 | 185.95 | 183.06 | 184.29 | 348,063 | +0.21(+0.12%) |
May 29, 2019 | 185.11 | 185.42 | 183.19 | 184.08 | 507,757 | -2.20(-1.18%) |
May 28, 2019 | 187.58 | 188.71 | 186.17 | 186.28 | 335,359 | -0.83(-0.45%) |
May 24, 2019 | 186.54 | 187.73 | 185.98 | 187.11 | 340,914 | +1.58(+0.85%) |
May 23, 2019 | 187.46 | 187.46 | 184.28 | 185.53 | 310,138 | -3.77(-1.99%) |
May 22, 2019 | 190.05 | 190.69 | 188.84 | 189.30 | 148,640 | -1.58(-0.83%) |
May 21, 2019 | 188.73 | 191.06 | 188.73 | 190.88 | 452,389 | +3.15(+1.68%) |
May 20, 2019 | 187.63 | 188.97 | 186.67 | 187.73 | 277,831 | -1.45(-0.77%) |
May 17, 2019 | 190.39 | 192.37 | 188.82 | 189.18 | 346,592 | -2.79(-1.45%) |
May 16, 2019 | 191.10 | 193.55 | 191.10 | 191.97 | 388,951 | +1.37(+0.72%) |
May 15, 2019 | 187.93 | 191.01 | 187.60 | 190.60 | 367,154 | +1.06(+0.56%) |
May 14, 2019 | 187.35 | 190.40 | 187.13 | 189.54 | 461,107 | +2.52(+1.35%) |
May 13, 2019 | 189.79 | 190.04 | 186.34 | 187.02 | 475,147 | -6.49(-3.35%) |
May 10, 2019 | 192.63 | 193.99 | 189.81 | 193.51 | 275,353 | -0.05(-0.03%) |
May 09, 2019 | 192.37 | 194.18 | 189.98 | 193.56 | 445,315 | -0.71(-0.36%) |
May 08, 2019 | 194.65 | 195.91 | 194.00 | 194.27 | 458,362 | -0.97(-0.50%) |
May 07, 2019 | 197.72 | 198.50 | 193.45 | 195.24 | 361,914 | -4.43(-2.22%) |
May 06, 2019 | 195.79 | 200.05 | 195.63 | 199.66 | 356,798 | +0.38(+0.19%) |
May 03, 2019 | 196.25 | 199.32 | 196.06 | 199.28 | 469,969 | +4.07(+2.08%) |
May 02, 2019 | 193.94 | 195.96 | 192.60 | 195.22 | 350,097 | +1.20(+0.62%) |
May 01, 2019 | 196.70 | 196.72 | 194.01 | 194.01 | 801,479 | -2.09(-1.07%) |
Apr 30, 2019 | 197.68 | 197.73 | 194.48 | 196.11 | 530,777 | -1.37(-0.69%) |
Apr 29, 2019 | 196.94 | 198.10 | 196.64 | 197.47 | 504,746 | +0.87(+0.44%) |
Apr 26, 2019 | 194.66 | 196.88 | 193.98 | 196.60 | 1,040,706 | +2.15(+1.11%) |
Apr 25, 2019 | 194.82 | 194.98 | 192.76 | 194.45 | 737,523 | -1.22(-0.62%) |
Apr 24, 2019 | 195.11 | 196.71 | 194.77 | 195.67 | 337,402 | +0.52(+0.27%) |
Apr 23, 2019 | 192.15 | 195.75 | 192.15 | 195.15 | 854,746 | +3.34(+1.74%) |
Apr 22, 2019 | 191.30 | 192.24 | 191.06 | 191.81 | 1,102,439 | -0.03(-0.02%) |
Apr 18, 2019 | 191.95 | 192.49 | 189.71 | 191.84 | 2,846,353 | -0.01(-0.01%) |
Apr 17, 2019 | 195.56 | 195.56 | 190.64 | 191.84 | 486,345 | -2.93(-1.50%) |
Apr 16, 2019 | 195.29 | 195.64 | 194.03 | 194.77 | 790,686 | +0.30(+0.15%) |
Apr 15, 2019 | 195.30 | 195.56 | 193.53 | 194.47 | 360,204 | -0.41(-0.21%) |
Apr 12, 2019 | 195.98 | 195.98 | 194.43 | 194.88 | 390,058 | +0.31(+0.16%) |
Apr 11, 2019 | 195.33 | 195.40 | 194.30 | 194.57 | 670,161 | -0.51(-0.26%) |
Apr 10, 2019 | 192.79 | 195.08 | 192.45 | 195.08 | 239,170 | +2.74(+1.43%) |
Apr 09, 2019 | 193.75 | 194.27 | 192.02 | 192.34 | 283,466 | -2.27(-1.16%) |
Apr 08, 2019 | 194.54 | 194.80 | 193.06 | 194.61 | 379,118 | -0.56(-0.29%) |
Apr 05, 2019 | 193.78 | 195.28 | 193.69 | 195.17 | 470,073 | +1.91(+0.99%) |
Apr 04, 2019 | 193.35 | 193.99 | 191.75 | 193.26 | 304,954 | +0.09(+0.05%) |
Apr 03, 2019 | 193.37 | 194.31 | 192.60 | 193.17 | 453,807 | +1.42(+0.74%) |
Apr 02, 2019 | 192.13 | 192.13 | 190.48 | 191.75 | 351,517 | -0.06(-0.03%) |
Apr 01, 2019 | 191.94 | 192.31 | 190.94 | 191.81 | 982,151 | +1.33(+0.70%) |
Mar 29, 2019 | 190.57 | 191.05 | 189.12 | 190.48 | 575,073 | +1.35(+0.71%) |
Mar 28, 2019 | 187.93 | 189.68 | 187.00 | 189.13 | 416,798 | +1.87(+1.00%) |
Mar 27, 2019 | 188.61 | 189.14 | 184.91 | 187.26 | 672,539 | -1.47(-0.78%) |
Mar 26, 2019 | 188.50 | 190.25 | 187.57 | 188.74 | 523,969 | +1.62(+0.86%) |
Mar 25, 2019 | 185.96 | 188.32 | 184.63 | 187.12 | 634,110 | +0.96(+0.52%) |
Mar 22, 2019 | 192.41 | 193.10 | 186.14 | 186.16 | 863,848 | -7.82(-4.03%) |
Mar 21, 2019 | 190.12 | 194.63 | 190.12 | 193.98 | 830,511 | +3.05(+1.60%) |
Mar 20, 2019 | 192.18 | 193.31 | 189.44 | 190.93 | 481,772 | -1.33(-0.69%) |
Mar 19, 2019 | 193.57 | 193.57 | 191.77 | 192.25 | 349,274 | -0.34(-0.18%) |
Mar 18, 2019 | 191.78 | 193.55 | 190.79 | 192.59 | 679,740 | +1.27(+0.66%) |
Mar 15, 2019 | 190.96 | 192.67 | 190.86 | 191.32 | 598,104 | +0.70(+0.37%) |
Mar 14, 2019 | 191.44 | 191.57 | 190.53 | 190.63 | 322,055 | -0.84(-0.44%) |
Mar 13, 2019 | 191.43 | 192.52 | 191.26 | 191.47 | 241,341 | +0.74(+0.39%) |
Mar 12, 2019 | 190.74 | 191.44 | 189.95 | 190.73 | 188,726 | +0.26(+0.14%) |
Mar 11, 2019 | 187.54 | 190.58 | 187.26 | 190.47 | 445,607 | +3.62(+1.94%) |
Mar 08, 2019 | 185.51 | 187.06 | 185.27 | 186.85 | 264,721 | -0.07(-0.04%) |
Mar 07, 2019 | 188.09 | 188.75 | 186.14 | 186.92 | 419,372 | -1.21(-0.64%) |
Mar 06, 2019 | 192.15 | 192.36 | 187.95 | 188.13 | 870,777 | -4.09(-2.13%) |
Mar 05, 2019 | 193.09 | 193.28 | 191.78 | 192.22 | 313,502 | -0.65(-0.34%) |
Mar 04, 2019 | 195.96 | 196.27 | 191.26 | 192.87 | 1,254,535 | -2.52(-1.29%) |
Mar 01, 2019 | 194.54 | 195.63 | 193.49 | 195.39 | 1,029,930 | +2.44(+1.26%) |
Feb 28, 2019 | 193.27 | 194.01 | 192.21 | 192.96 | 990,464 | -0.53(-0.27%) |
Feb 27, 2019 | 192.05 | 193.69 | 191.68 | 193.49 | 367,665 | +0.80(+0.42%) |
Feb 26, 2019 | 193.75 | 194.19 | 192.61 | 192.69 | 1,321,353 | -1.44(-0.74%) |
Feb 25, 2019 | 195.02 | 195.76 | 193.98 | 194.13 | 435,787 | +0.60(+0.31%) |
Feb 22, 2019 | 191.93 | 193.57 | 191.77 | 193.53 | 863,756 | +2.17(+1.13%) |
Feb 21, 2019 | 191.77 | 192.15 | 190.51 | 191.36 | 511,303 | -0.83(-0.43%) |
Feb 20, 2019 | 191.68 | 192.43 | 191.05 | 192.19 | 738,023 | +0.61(+0.32%) |
Feb 19, 2019 | 190.62 | 192.20 | 190.59 | 191.58 | 290,792 | +0.28(+0.15%) |
Feb 15, 2019 | 189.38 | 191.32 | 188.80 | 191.30 | 310,633 | +3.07(+1.63%) |
Feb 14, 2019 | 186.52 | 188.83 | 186.28 | 188.24 | 340,440 | +0.72(+0.38%) |
Feb 13, 2019 | 187.73 | 188.31 | 186.64 | 187.52 | 208,291 | +0.42(+0.22%) |
Feb 12, 2019 | 185.35 | 187.19 | 185.27 | 187.11 | 535,730 | +3.03(+1.64%) |
Feb 11, 2019 | 183.12 | 184.16 | 182.27 | 184.08 | 995,893 | +1.62(+0.89%) |
Feb 08, 2019 | 180.82 | 182.46 | 180.52 | 182.46 | 583,937 | +0.59(+0.32%) |
Feb 07, 2019 | 182.55 | 183.36 | 180.21 | 181.87 | 1,076,700 | -2.11(-1.15%) |
Feb 06, 2019 | 184.14 | 184.68 | 182.72 | 183.98 | 198,565 | -0.21(-0.12%) |
Feb 05, 2019 | 184.01 | 185.00 | 183.27 | 184.19 | 350,548 | +0.39(+0.21%) |
Feb 04, 2019 | 181.78 | 183.84 | 181.38 | 183.81 | 654,676 | +2.21(+1.22%) |
Feb 01, 2019 | 181.53 | 182.22 | 180.59 | 181.59 | 398,115 | +0.33(+0.18%) |
Jan 31, 2019 | 179.21 | 181.96 | 179.21 | 181.26 | 873,020 | +1.92(+1.07%) |
Jan 30, 2019 | 177.99 | 179.79 | 176.36 | 179.34 | 291,561 | +2.40(+1.36%) |
Jan 29, 2019 | 177.65 | 177.86 | 176.36 | 176.94 | 322,505 | -0.60(-0.34%) |
Jan 28, 2019 | 177.08 | 178.32 | 176.38 | 177.54 | 822,059 | -1.46(-0.82%) |
Jan 25, 2019 | 177.98 | 179.33 | 177.75 | 179.00 | 504,521 | +2.50(+1.42%) |
Jan 24, 2019 | 175.16 | 176.78 | 175.00 | 176.50 | 304,900 | +1.27(+0.72%) |
Jan 23, 2019 | 176.40 | 177.50 | 173.70 | 175.23 | 521,077 | -0.67(-0.38%) |
Jan 22, 2019 | 178.08 | 178.43 | 174.73 | 175.90 | 1,597,868 | -3.52(-1.96%) |
Jan 18, 2019 | 178.18 | 179.96 | 177.22 | 179.42 | 1,461,136 | +2.17(+1.22%) |
Jan 17, 2019 | 174.57 | 178.00 | 174.57 | 177.25 | 599,697 | +1.94(+1.10%) |
Jan 16, 2019 | 174.85 | 176.82 | 174.85 | 175.32 | 326,751 | +0.67(+0.38%) |
Jan 15, 2019 | 172.96 | 174.74 | 172.48 | 174.65 | 365,743 | +2.03(+1.18%) |
Jan 14, 2019 | 173.47 | 173.95 | 172.31 | 172.62 | 1,912,440 | -2.04(-1.17%) |
Jan 11, 2019 | 173.83 | 175.07 | 173.31 | 174.66 | 1,376,653 | +0.00(+0.00%) |
Jan 10, 2019 | 172.23 | 174.79 | 171.47 | 174.66 | 609,599 | +1.17(+0.67%) |
Jan 09, 2019 | 172.81 | 174.31 | 172.14 | 173.49 | 524,319 | +1.54(+0.89%) |
Jan 08, 2019 | 171.01 | 172.06 | 168.77 | 171.95 | 1,643,699 | +2.62(+1.55%) |
Jan 07, 2019 | 165.86 | 170.24 | 165.42 | 169.33 | 959,151 | +3.93(+2.37%) |
Jan 04, 2019 | 160.89 | 166.10 | 160.83 | 165.41 | 730,361 | +6.56(+4.13%) |
Jan 03, 2019 | 161.74 | 162.19 | 158.52 | 158.85 | 605,315 | -4.13(-2.53%) |
Jan 02, 2019 | 160.10 | 163.52 | 159.41 | 162.98 | 904,885 | +0.51(+0.32%) |
Dec 31, 2018 | 161.75 | 162.49 | 160.02 | 162.47 | 1,028,793 | +1.75(+1.09%) |
Dec 28, 2018 | 160.60 | 163.49 | 158.99 | 160.72 | 1,144,298 | +0.37(+0.23%) |
Dec 27, 2018 | 157.29 | 160.39 | 154.56 | 160.35 | 1,586,926 | +0.74(+0.46%) |
Dec 26, 2018 | 151.97 | 159.76 | 151.83 | 159.61 | 1,437,372 | +8.43(+5.58%) |
Dec 24, 2018 | 152.72 | 154.20 | 150.89 | 151.18 | 1,108,106 | -2.32(-1.51%) |
Dec 21, 2018 | 159.03 | 159.33 | 152.98 | 153.50 | 1,496,191 | -4.86(-3.07%) |
Dec 20, 2018 | 161.35 | 162.21 | 156.31 | 158.37 | 1,695,267 | -3.46(-2.14%) |
Dec 19, 2018 | 165.42 | 167.37 | 160.58 | 161.83 | 2,456,668 | -3.38(-2.05%) |
Dec 18, 2018 | 166.67 | 168.06 | 164.39 | 165.21 | 1,400,252 | +0.07(+0.04%) |
Dec 17, 2018 | 168.89 | 170.12 | 164.14 | 165.14 | 1,153,245 | -4.30(-2.54%) |
Dec 14, 2018 | 170.75 | 172.91 | 168.93 | 169.44 | 2,311,614 | -2.88(-1.67%) |
Dec 13, 2018 | 175.41 | 176.21 | 171.95 | 172.32 | 1,206,437 | -2.66(-1.52%) |
Dec 12, 2018 | 174.97 | 177.58 | 174.89 | 174.99 | 1,565,839 | +1.96(+1.13%) |
Dec 11, 2018 | 176.02 | 176.54 | 171.55 | 173.03 | 1,183,259 | -0.26(-0.15%) |
Dec 10, 2018 | 172.98 | 174.34 | 169.71 | 173.29 | 1,536,226 | +0.27(+0.16%) |
Dec 07, 2018 | 177.51 | 178.92 | 171.85 | 173.02 | 1,508,263 | -4.69(-2.64%) |
Dec 06, 2018 | 175.19 | 177.71 | 172.92 | 177.71 | 1,176,200 | -0.26(-0.15%) |
Dec 04, 2018 | 186.18 | 186.45 | 177.49 | 177.97 | 954,114 | -8.40(-4.51%) |
Dec 03, 2018 | 187.55 | 187.55 | 183.80 | 186.37 | 1,066,517 | +2.27(+1.23%) |
Nov 30, 2018 | 182.56 | 184.38 | 182.20 | 184.10 | 812,779 | +1.07(+0.59%) |
Nov 29, 2018 | 182.71 | 184.28 | 181.28 | 183.03 | 386,652 | -0.48(-0.26%) |
Nov 28, 2018 | 179.06 | 183.61 | 177.50 | 183.51 | 1,042,219 | +5.50(+3.09%) |
Nov 27, 2018 | 179.03 | 179.50 | 177.63 | 178.01 | 408,988 | -1.93(-1.07%) |
Nov 26, 2018 | 178.76 | 180.32 | 178.23 | 179.94 | 747,544 | +2.80(+1.58%) |
Nov 23, 2018 | 175.61 | 178.84 | 175.29 | 177.14 | 412,606 | +0.38(+0.21%) |
Nov 21, 2018 | 176.76 | 176.76 | 176.76 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.68 | 176.95 | 172.76 | 174.01 | 1,459,951 | -3.25(-1.83%) |
Nov 19, 2018 | 182.36 | 182.65 | 176.78 | 177.27 | 1,526,929 | -5.43(-2.97%) |
Nov 16, 2018 | 180.73 | 183.10 | 179.93 | 182.70 | 1,273,672 | +0.47(+0.26%) |
Nov 15, 2018 | 177.87 | 182.52 | 177.31 | 182.23 | 1,250,136 | +3.19(+1.78%) |
Nov 14, 2018 | 181.79 | 182.76 | 177.91 | 179.03 | 934,608 | -1.18(-0.65%) |
Nov 13, 2018 | 181.72 | 183.61 | 179.88 | 180.21 | 1,553,181 | -0.89(-0.49%) |
Nov 12, 2018 | 185.54 | 185.83 | 180.75 | 181.10 | 1,253,023 | -4.79(-2.58%) |
Nov 09, 2018 | 188.65 | 188.72 | 184.32 | 185.88 | 1,215,335 | -4.53(-2.38%) |
Nov 08, 2018 | 190.14 | 191.66 | 189.61 | 190.41 | 1,251,700 | -0.30(-0.16%) |
Nov 07, 2018 | 187.68 | 190.81 | 187.00 | 190.71 | 884,924 | +4.11(+2.20%) |
Nov 06, 2018 | 185.31 | 187.35 | 185.04 | 186.60 | 772,047 | +1.03(+0.56%) |
Nov 05, 2018 | 186.83 | 187.11 | 183.64 | 185.57 | 1,182,163 | -1.16(-0.62%) |
Nov 02, 2018 | 187.28 | 188.34 | 184.85 | 186.72 | 1,916,104 | +0.45(+0.24%) |