Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 193.86 | 198.16 | 191.87 | 192.17 | 667,356 | -1.95(-1.00%) |
Oct 30, 2019 | 193.53 | 194.28 | 192.06 | 194.12 | 433,270 | +0.19(+0.10%) |
Oct 29, 2019 | 194.33 | 195.65 | 193.08 | 193.93 | 326,397 | -0.41(-0.21%) |
Oct 28, 2019 | 197.51 | 198.62 | 193.57 | 194.34 | 588,636 | -1.78(-0.91%) |
Oct 25, 2019 | 194.48 | 197.59 | 194.25 | 196.12 | 495,200 | +0.39(+0.20%) |
Oct 24, 2019 | 193.98 | 196.12 | 190.23 | 195.73 | 652,835 | +2.36(+1.22%) |
Oct 23, 2019 | 194.52 | 194.63 | 192.50 | 193.37 | 1,117,242 | -1.57(-0.81%) |
Oct 22, 2019 | 196.49 | 198.16 | 194.09 | 194.94 | 772,776 | -0.92(-0.47%) |
Oct 21, 2019 | 203.01 | 203.01 | 194.73 | 195.86 | 1,470,235 | -6.59(-3.26%) |
Oct 18, 2019 | 200.91 | 203.60 | 200.20 | 202.45 | 586,600 | -0.10(-0.05%) |
Oct 17, 2019 | 205.30 | 207.48 | 201.81 | 202.55 | 860,747 | -3.01(-1.46%) |
Oct 16, 2019 | 202.54 | 205.83 | 201.90 | 205.56 | 701,046 | +2.86(+1.41%) |
Oct 15, 2019 | 201.30 | 204.73 | 201.30 | 202.70 | 634,997 | +2.29(+1.14%) |
Oct 14, 2019 | 199.23 | 201.44 | 198.36 | 200.41 | 507,221 | +0.89(+0.45%) |
Oct 11, 2019 | 198.51 | 201.71 | 197.59 | 199.52 | 791,800 | +2.19(+1.11%) |
Oct 10, 2019 | 194.29 | 199.25 | 193.94 | 197.33 | 533,713 | +3.13(+1.61%) |
Oct 09, 2019 | 193.32 | 195.71 | 191.60 | 194.20 | 515,987 | +1.61(+0.84%) |
Oct 08, 2019 | 192.00 | 194.72 | 190.25 | 192.59 | 464,381 | -0.83(-0.43%) |
Oct 07, 2019 | 193.50 | 195.77 | 192.63 | 193.42 | 662,831 | -0.53(-0.27%) |
Oct 04, 2019 | 194.43 | 195.45 | 192.06 | 193.95 | 908,900 | +0.36(+0.19%) |
Oct 03, 2019 | 196.01 | 196.41 | 190.40 | 193.59 | 760,793 | -1.70(-0.87%) |
Oct 02, 2019 | 197.63 | 198.40 | 193.89 | 195.29 | 683,577 | -3.62(-1.82%) |
Oct 01, 2019 | 200.22 | 202.11 | 198.31 | 198.91 | 652,789 | -0.91(-0.46%) |
Sep 30, 2019 | 199.35 | 201.23 | 196.88 | 199.82 | 725,463 | +0.73(+0.37%) |
Sep 27, 2019 | 200.35 | 202.41 | 198.87 | 199.09 | 486,400 | -0.97(-0.48%) |
Sep 26, 2019 | 199.55 | 200.69 | 196.50 | 200.06 | 784,452 | -0.09(-0.04%) |
Sep 25, 2019 | 202.19 | 204.48 | 199.28 | 200.15 | 649,078 | -1.85(-0.92%) |
Sep 24, 2019 | 200.62 | 203.50 | 198.40 | 202.00 | 849,388 | +3.54(+1.78%) |
Sep 23, 2019 | 199.45 | 202.60 | 198.03 | 198.46 | 764,067 | -1.62(-0.81%) |
Sep 20, 2019 | 200.59 | 203.27 | 199.56 | 200.08 | 1,539,200 | +4.08(+2.08%) |
Sep 19, 2019 | 199.12 | 199.57 | 194.74 | 196.00 | 765,773 | -2.00(-1.01%) |
Sep 18, 2019 | 197.16 | 198.00 | 194.67 | 198.00 | 837,818 | +0.55(+0.28%) |
Sep 17, 2019 | 197.00 | 200.44 | 193.46 | 197.45 | 824,830 | +5.18(+2.69%) |
Sep 16, 2019 | 190.00 | 195.64 | 188.77 | 192.27 | 687,770 | -2.04(-1.05%) |
Sep 13, 2019 | 197.87 | 197.93 | 194.00 | 194.31 | 637,000 | -2.69(-1.37%) |
Sep 12, 2019 | 196.23 | 199.22 | 194.66 | 197.00 | 685,544 | +0.64(+0.33%) |
Sep 11, 2019 | 198.15 | 200.15 | 195.90 | 196.36 | 676,126 | -2.54(-1.28%) |
Sep 10, 2019 | 201.00 | 201.38 | 198.29 | 198.90 | 960,877 | -3.10(-1.53%) |
Sep 09, 2019 | 200.60 | 202.40 | 199.06 | 202.00 | 699,066 | +1.32(+0.66%) |
Sep 06, 2019 | 204.74 | 205.85 | 200.10 | 200.68 | 644,300 | -3.50(-1.71%) |
Sep 05, 2019 | 202.99 | 205.46 | 202.61 | 204.18 | 856,847 | +2.96(+1.47%) |
Sep 04, 2019 | 201.14 | 201.99 | 199.48 | 201.22 | 1,435,209 | +0.63(+0.31%) |
Sep 03, 2019 | 202.19 | 203.96 | 199.47 | 200.59 | 1,481,857 | -1.90(-0.94%) |
Aug 30, 2019 | 207.72 | 209.36 | 201.17 | 202.49 | 1,565,100 | -2.93(-1.43%) |
Aug 29, 2019 | 194.31 | 206.05 | 194.00 | 205.42 | 5,106,848 | +32.15(+18.55%) |
Aug 28, 2019 | 170.00 | 174.16 | 169.60 | 173.27 | 1,469,135 | +2.89(+1.70%) |
Aug 27, 2019 | 175.26 | 175.86 | 170.36 | 170.38 | 920,927 | -3.52(-2.02%) |
Aug 26, 2019 | 174.94 | 176.00 | 171.57 | 173.90 | 742,787 | -0.06(-0.03%) |
Aug 23, 2019 | 176.10 | 177.50 | 172.32 | 173.96 | 1,115,500 | -3.40(-1.92%) |
Aug 22, 2019 | 172.89 | 178.01 | 172.65 | 177.36 | 1,338,369 | +4.98(+2.89%) |
Aug 21, 2019 | 171.23 | 172.90 | 170.34 | 172.38 | 898,161 | +3.36(+1.99%) |
Aug 20, 2019 | 166.00 | 170.31 | 165.29 | 169.02 | 916,859 | +1.20(+0.72%) |
Aug 19, 2019 | 173.63 | 174.06 | 167.75 | 167.82 | 1,011,091 | -4.31(-2.50%) |
Aug 16, 2019 | 170.67 | 173.48 | 170.05 | 172.13 | 809,400 | +3.51(+2.08%) |
Aug 15, 2019 | 169.58 | 171.13 | 167.16 | 168.62 | 983,214 | -0.25(-0.15%) |
Aug 14, 2019 | 169.73 | 170.86 | 165.50 | 168.87 | 865,860 | -5.57(-3.19%) |
Aug 13, 2019 | 168.63 | 176.24 | 167.69 | 174.44 | 1,067,174 | +6.28(+3.73%) |
Aug 12, 2019 | 170.10 | 170.82 | 166.67 | 168.16 | 596,653 | -3.30(-1.92%) |
Aug 09, 2019 | 173.97 | 174.99 | 169.93 | 171.46 | 1,111,400 | -5.60(-3.16%) |
Aug 08, 2019 | 177.33 | 179.37 | 175.32 | 177.06 | 856,917 | +1.11(+0.63%) |
Aug 07, 2019 | 173.54 | 176.65 | 171.84 | 175.95 | 610,249 | +0.60(+0.34%) |
Aug 06, 2019 | 173.36 | 176.77 | 171.79 | 175.35 | 658,502 | +3.62(+2.11%) |
Aug 05, 2019 | 174.06 | 174.44 | 170.25 | 171.73 | 1,320,910 | -5.06(-2.86%) |
Aug 02, 2019 | 177.00 | 177.49 | 172.54 | 176.79 | 1,116,200 | -0.34(-0.19%) |
Aug 01, 2019 | 181.86 | 183.74 | 174.06 | 177.13 | 1,022,634 | -3.62(-2.00%) |
Jul 31, 2019 | 179.35 | 182.33 | 179.02 | 180.75 | 768,390 | +1.41(+0.79%) |
Jul 30, 2019 | 181.32 | 182.00 | 179.00 | 179.34 | 687,708 | -2.92(-1.60%) |
Jul 29, 2019 | 180.42 | 182.75 | 180.02 | 182.26 | 694,129 | +1.26(+0.70%) |
Jul 26, 2019 | 179.80 | 181.72 | 178.16 | 181.00 | 344,900 | +1.47(+0.82%) |
Jul 25, 2019 | 181.82 | 183.50 | 178.99 | 179.53 | 605,162 | -2.47(-1.36%) |
Jul 24, 2019 | 182.49 | 184.81 | 181.88 | 182.00 | 548,608 | -0.31(-0.17%) |
Jul 23, 2019 | 181.21 | 183.10 | 178.55 | 182.31 | 893,290 | +1.68(+0.93%) |
Jul 22, 2019 | 180.10 | 181.73 | 179.18 | 180.63 | 808,660 | +0.68(+0.38%) |
Jul 19, 2019 | 179.71 | 182.16 | 178.40 | 179.95 | 627,800 | +1.29(+0.72%) |
Jul 18, 2019 | 178.79 | 180.31 | 177.64 | 178.66 | 601,842 | -0.08(-0.04%) |
Jul 17, 2019 | 180.62 | 181.20 | 177.22 | 178.74 | 754,632 | -1.44(-0.80%) |
Jul 16, 2019 | 179.28 | 181.57 | 178.57 | 180.18 | 591,899 | +0.84(+0.47%) |
Jul 15, 2019 | 184.26 | 184.57 | 179.16 | 179.34 | 924,703 | -3.58(-1.96%) |
Jul 12, 2019 | 179.01 | 183.65 | 178.86 | 182.92 | 814,100 | +4.17(+2.33%) |
Jul 11, 2019 | 178.59 | 179.94 | 177.29 | 178.75 | 811,782 | +1.05(+0.59%) |
Jul 10, 2019 | 176.54 | 177.77 | 174.11 | 177.70 | 720,076 | +2.44(+1.39%) |
Jul 09, 2019 | 175.72 | 176.78 | 174.86 | 175.26 | 740,532 | -1.31(-0.74%) |
Jul 08, 2019 | 174.98 | 177.58 | 174.85 | 176.57 | 585,563 | +1.06(+0.60%) |
Jul 05, 2019 | 172.74 | 176.50 | 172.34 | 175.51 | 597,900 | +2.24(+1.29%) |
Jul 03, 2019 | 170.36 | 173.65 | 169.03 | 173.27 | 470,300 | +3.61(+2.13%) |
Jul 02, 2019 | 170.76 | 171.99 | 169.18 | 169.66 | 772,257 | -1.10(-0.64%) |
Jul 01, 2019 | 172.91 | 176.09 | 170.03 | 170.76 | 909,318 | +0.61(+0.36%) |
Jun 28, 2019 | 169.51 | 171.94 | 168.41 | 170.15 | 841,400 | +0.74(+0.44%) |
Jun 27, 2019 | 169.66 | 170.77 | 166.85 | 169.41 | 740,761 | -0.20(-0.12%) |
Jun 26, 2019 | 174.87 | 175.76 | 169.53 | 169.61 | 887,368 | -4.68(-2.69%) |
Jun 25, 2019 | 174.60 | 178.74 | 173.86 | 174.29 | 1,020,452 | -0.28(-0.16%) |
Jun 24, 2019 | 174.59 | 175.42 | 173.15 | 174.57 | 888,509 | -0.27(-0.15%) |
Jun 21, 2019 | 173.20 | 175.90 | 172.05 | 174.84 | 946,300 | +1.43(+0.82%) |
Jun 20, 2019 | 171.42 | 173.92 | 171.09 | 173.41 | 711,265 | +2.47(+1.44%) |
Jun 19, 2019 | 171.37 | 171.97 | 168.80 | 170.94 | 604,752 | -0.43(-0.25%) |
Jun 18, 2019 | 170.41 | 172.69 | 170.35 | 171.37 | 618,580 | +1.91(+1.13%) |
Jun 17, 2019 | 168.69 | 171.29 | 167.45 | 169.46 | 741,474 | +0.77(+0.46%) |
Jun 14, 2019 | 167.53 | 169.06 | 167.30 | 168.69 | 474,900 | +1.12(+0.67%) |
Jun 13, 2019 | 165.87 | 168.58 | 164.30 | 167.57 | 621,750 | +2.16(+1.31%) |
Jun 12, 2019 | 166.00 | 166.95 | 164.37 | 165.41 | 592,293 | -0.63(-0.38%) |
Jun 11, 2019 | 165.46 | 167.82 | 164.25 | 166.04 | 542,125 | +1.62(+0.99%) |
Jun 10, 2019 | 163.89 | 166.25 | 163.00 | 164.42 | 574,385 | +1.04(+0.64%) |
Jun 07, 2019 | 161.40 | 164.34 | 160.94 | 163.38 | 675,900 | +3.00(+1.87%) |
Jun 06, 2019 | 159.46 | 161.55 | 158.26 | 160.38 | 750,699 | +0.74(+0.46%) |
Jun 05, 2019 | 159.53 | 161.69 | 158.79 | 159.64 | 803,006 | +1.26(+0.80%) |
Jun 04, 2019 | 155.26 | 158.97 | 155.12 | 158.38 | 1,245,680 | +4.53(+2.94%) |
Jun 03, 2019 | 155.80 | 157.11 | 153.21 | 153.85 | 1,093,316 | -2.73(-1.74%) |
May 31, 2019 | 154.35 | 157.01 | 151.01 | 156.58 | 1,690,100 | +0.55(+0.35%) |
May 30, 2019 | 160.00 | 161.94 | 153.07 | 156.03 | 4,572,968 | +10.03(+6.87%) |
May 29, 2019 | 146.69 | 148.85 | 144.06 | 146.00 | 1,612,634 | -1.89(-1.28%) |
May 28, 2019 | 154.12 | 155.00 | 147.31 | 147.89 | 2,216,489 | -6.45(-4.18%) |
May 24, 2019 | 156.23 | 156.99 | 153.00 | 154.34 | 891,700 | -1.20(-0.77%) |
May 23, 2019 | 153.45 | 156.41 | 151.52 | 155.54 | 996,895 | +1.13(+0.73%) |
May 22, 2019 | 162.15 | 162.85 | 153.99 | 154.41 | 1,780,310 | -9.57(-5.84%) |
May 21, 2019 | 164.07 | 166.67 | 160.78 | 163.98 | 1,344,089 | -0.24(-0.15%) |
May 20, 2019 | 164.50 | 165.23 | 163.21 | 164.22 | 1,167,064 | -1.03(-0.62%) |
May 17, 2019 | 162.02 | 167.59 | 161.76 | 165.25 | 1,231,200 | +2.13(+1.31%) |
May 16, 2019 | 162.08 | 163.86 | 161.40 | 163.12 | 935,628 | +2.35(+1.46%) |
May 15, 2019 | 158.30 | 161.31 | 157.61 | 160.77 | 1,089,488 | +1.13(+0.71%) |
May 14, 2019 | 157.80 | 160.14 | 156.37 | 159.64 | 1,023,697 | +3.70(+2.37%) |
May 13, 2019 | 161.89 | 163.01 | 155.61 | 155.94 | 1,510,134 | -9.53(-5.76%) |
May 10, 2019 | 165.57 | 167.92 | 162.46 | 165.47 | 1,113,900 | -1.04(-0.62%) |
May 09, 2019 | 166.55 | 167.25 | 164.57 | 166.51 | 1,070,238 | -1.49(-0.89%) |
May 08, 2019 | 166.85 | 169.73 | 165.11 | 168.00 | 740,004 | +0.31(+0.18%) |
May 07, 2019 | 171.31 | 171.31 | 166.54 | 167.69 | 876,250 | -4.42(-2.57%) |
May 06, 2019 | 172.14 | 174.89 | 171.13 | 172.11 | 894,219 | -0.39(-0.23%) |
May 03, 2019 | 171.10 | 173.12 | 170.28 | 172.50 | 1,040,700 | +1.95(+1.14%) |
May 02, 2019 | 170.37 | 172.23 | 169.33 | 170.55 | 702,486 | +0.47(+0.28%) |
May 01, 2019 | 168.92 | 170.78 | 167.29 | 170.08 | 822,879 | +1.17(+0.69%) |
Apr 30, 2019 | 171.52 | 172.12 | 167.75 | 168.91 | 1,403,794 | -2.44(-1.42%) |
Apr 29, 2019 | 171.31 | 173.45 | 169.95 | 171.35 | 1,404,308 | -2.51(-1.44%) |
Apr 26, 2019 | 175.87 | 176.07 | 171.26 | 173.86 | 1,556,100 | -1.91(-1.09%) |
Apr 25, 2019 | 175.87 | 179.00 | 174.91 | 175.77 | 1,829,468 | -0.89(-0.50%) |
Apr 24, 2019 | 168.50 | 177.41 | 168.28 | 176.66 | 3,768,290 | +14.71(+9.08%) |
Apr 23, 2019 | 160.04 | 162.74 | 159.17 | 161.95 | 1,539,550 | +1.70(+1.06%) |
Apr 22, 2019 | 163.70 | 164.34 | 159.57 | 160.25 | 918,608 | -3.74(-2.28%) |
Apr 18, 2019 | 163.91 | 164.64 | 162.52 | 163.99 | 915,200 | +1.06(+0.65%) |
Apr 17, 2019 | 161.01 | 163.29 | 160.79 | 162.93 | 873,718 | +2.37(+1.48%) |
Apr 16, 2019 | 161.42 | 162.48 | 160.07 | 160.56 | 883,129 | +0.41(+0.26%) |
Apr 15, 2019 | 158.96 | 161.81 | 158.62 | 160.15 | 710,908 | +1.72(+1.09%) |
Apr 12, 2019 | 158.32 | 158.88 | 157.21 | 158.43 | 944,800 | +1.16(+0.74%) |
Apr 11, 2019 | 158.22 | 158.85 | 156.08 | 157.27 | 857,592 | -0.25(-0.16%) |
Apr 10, 2019 | 155.85 | 157.63 | 155.42 | 157.52 | 663,102 | +1.78(+1.14%) |
Apr 09, 2019 | 155.68 | 157.84 | 155.13 | 155.74 | 1,110,089 | -1.49(-0.95%) |
Apr 08, 2019 | 156.64 | 158.66 | 156.61 | 157.23 | 983,994 | +0.77(+0.49%) |
Apr 05, 2019 | 156.66 | 158.03 | 155.51 | 156.46 | 1,051,300 | +0.00(+0.00%) |
Apr 04, 2019 | 152.08 | 156.91 | 151.01 | 156.46 | 1,160,443 | +4.13(+2.71%) |
Apr 03, 2019 | 153.64 | 153.64 | 151.79 | 152.33 | 1,068,599 | -0.25(-0.16%) |
Apr 02, 2019 | 154.67 | 155.90 | 151.80 | 152.58 | 1,282,269 | -2.67(-1.72%) |
Apr 01, 2019 | 158.30 | 161.00 | 154.61 | 155.25 | 1,523,812 | -1.43(-0.91%) |
Mar 29, 2019 | 154.89 | 157.45 | 153.92 | 156.68 | 1,938,600 | +2.98(+1.94%) |
Mar 28, 2019 | 150.57 | 154.23 | 150.33 | 153.70 | 2,013,388 | +4.49(+3.01%) |
Mar 27, 2019 | 147.75 | 149.47 | 146.24 | 149.21 | 1,275,503 | +2.41(+1.64%) |
Mar 26, 2019 | 146.53 | 147.75 | 145.72 | 146.80 | 841,705 | +1.18(+0.81%) |
Mar 25, 2019 | 145.18 | 147.84 | 144.38 | 145.62 | 1,142,895 | -0.37(-0.25%) |
Mar 22, 2019 | 147.56 | 148.93 | 145.86 | 145.99 | 1,443,100 | -3.03(-2.03%) |
Mar 21, 2019 | 148.16 | 150.00 | 148.07 | 149.02 | 971,442 | -0.03(-0.02%) |
Mar 20, 2019 | 148.60 | 150.16 | 147.67 | 149.05 | 1,746,999 | +0.30(+0.20%) |
Mar 19, 2019 | 146.24 | 149.14 | 145.52 | 148.75 | 3,191,006 | +3.30(+2.27%) |
Mar 18, 2019 | 140.00 | 145.84 | 140.00 | 145.45 | 2,479,725 | +5.56(+3.97%) |
Mar 15, 2019 | 140.50 | 140.89 | 136.30 | 139.89 | 3,505,600 | -0.91(-0.65%) |
Mar 14, 2019 | 142.62 | 143.06 | 138.54 | 140.80 | 2,513,149 | -2.61(-1.82%) |
Mar 13, 2019 | 142.59 | 145.58 | 142.01 | 143.41 | 1,396,298 | +0.93(+0.65%) |
Mar 12, 2019 | 144.78 | 144.79 | 141.27 | 142.48 | 1,898,256 | -2.60(-1.79%) |
Mar 11, 2019 | 143.27 | 145.56 | 141.21 | 145.08 | 2,708,976 | +1.56(+1.09%) |
Mar 08, 2019 | 144.00 | 147.00 | 139.02 | 143.52 | 4,278,600 | -3.76(-2.55%) |
Mar 07, 2019 | 151.00 | 153.83 | 139.75 | 147.28 | 10,070,222 | -19.90(-11.90%) |
Mar 06, 2019 | 168.33 | 170.87 | 166.65 | 167.18 | 1,648,514 | -0.63(-0.38%) |
Mar 05, 2019 | 167.83 | 169.00 | 166.76 | 167.81 | 845,485 | +1.62(+0.97%) |
Mar 04, 2019 | 171.87 | 172.70 | 165.26 | 166.19 | 894,714 | -4.60(-2.69%) |
Mar 01, 2019 | 170.00 | 171.97 | 168.37 | 170.79 | 711,200 | +1.05(+0.62%) |
Feb 28, 2019 | 167.13 | 170.84 | 166.53 | 169.74 | 778,952 | +2.43(+1.45%) |
Feb 27, 2019 | 165.61 | 169.21 | 165.61 | 167.31 | 849,920 | +1.67(+1.01%) |
Feb 26, 2019 | 163.66 | 167.25 | 162.82 | 165.64 | 582,525 | +2.45(+1.50%) |
Feb 25, 2019 | 164.89 | 167.12 | 163.07 | 163.19 | 676,201 | -1.00(-0.61%) |
Feb 22, 2019 | 163.46 | 165.44 | 163.05 | 164.19 | 515,400 | +1.14(+0.70%) |
Feb 21, 2019 | 163.55 | 164.13 | 161.00 | 163.05 | 688,910 | -0.20(-0.12%) |
Feb 20, 2019 | 162.76 | 165.92 | 162.26 | 163.25 | 632,931 | +0.26(+0.16%) |
Feb 19, 2019 | 162.62 | 163.73 | 160.83 | 162.99 | 766,969 | +0.18(+0.11%) |
Feb 15, 2019 | 163.21 | 167.44 | 162.81 | 162.81 | 963,500 | +0.54(+0.33%) |
Feb 14, 2019 | 160.67 | 162.77 | 160.05 | 162.27 | 681,604 | +0.01(+0.01%) |
Feb 13, 2019 | 166.96 | 167.59 | 159.78 | 162.26 | 1,584,590 | -5.23(-3.12%) |
Feb 12, 2019 | 168.62 | 168.98 | 165.87 | 167.49 | 907,753 | -0.27(-0.16%) |
Feb 11, 2019 | 170.11 | 170.20 | 167.39 | 167.76 | 796,062 | -1.87(-1.10%) |
Feb 08, 2019 | 168.99 | 171.52 | 168.75 | 169.63 | 430,500 | -0.25(-0.15%) |
Feb 07, 2019 | 168.41 | 170.82 | 167.34 | 169.88 | 646,021 | -1.34(-0.78%) |
Feb 06, 2019 | 175.15 | 175.90 | 170.02 | 171.22 | 641,766 | -4.06(-2.32%) |
Feb 05, 2019 | 176.78 | 177.28 | 174.01 | 175.28 | 601,068 | -0.46(-0.26%) |
Feb 04, 2019 | 171.46 | 175.79 | 169.70 | 175.74 | 723,471 | +3.87(+2.25%) |
Feb 01, 2019 | 171.70 | 173.26 | 169.23 | 171.87 | 583,800 | +0.16(+0.09%) |
Jan 31, 2019 | 169.41 | 171.91 | 168.62 | 171.71 | 676,224 | +1.66(+0.98%) |
Jan 30, 2019 | 169.41 | 171.10 | 167.77 | 170.05 | 602,030 | +1.44(+0.85%) |
Jan 29, 2019 | 167.57 | 169.24 | 165.32 | 168.61 | 452,211 | +1.17(+0.70%) |
Jan 28, 2019 | 166.28 | 167.64 | 164.60 | 167.44 | 430,719 | -0.55(-0.33%) |
Jan 25, 2019 | 168.07 | 169.25 | 166.61 | 167.99 | 593,900 | +0.77(+0.46%) |
Jan 24, 2019 | 169.27 | 170.37 | 166.76 | 167.22 | 348,523 | -1.71(-1.01%) |
Jan 23, 2019 | 168.82 | 169.35 | 166.10 | 168.93 | 386,304 | +0.68(+0.40%) |
Jan 22, 2019 | 168.21 | 169.78 | 167.27 | 168.25 | 653,595 | -1.22(-0.72%) |
Jan 18, 2019 | 168.74 | 171.27 | 167.64 | 169.47 | 705,900 | +1.54(+0.92%) |
Jan 17, 2019 | 164.28 | 168.33 | 164.28 | 167.93 | 437,307 | +2.99(+1.81%) |
Jan 16, 2019 | 164.11 | 165.86 | 162.34 | 164.94 | 401,826 | +0.55(+0.33%) |
Jan 15, 2019 | 164.61 | 165.91 | 163.02 | 164.39 | 369,629 | -0.22(-0.13%) |
Jan 14, 2019 | 165.06 | 168.29 | 164.27 | 164.61 | 506,941 | -1.43(-0.86%) |
Jan 11, 2019 | 164.20 | 169.67 | 163.83 | 166.04 | 772,500 | +1.74(+1.06%) |
Jan 10, 2019 | 160.24 | 165.52 | 158.40 | 164.30 | 818,668 | -1.04(-0.63%) |
Jan 09, 2019 | 168.51 | 168.89 | 165.18 | 165.34 | 685,843 | -1.09(-0.65%) |
Jan 08, 2019 | 168.71 | 168.71 | 163.19 | 166.43 | 788,074 | -0.45(-0.27%) |
Jan 07, 2019 | 162.74 | 169.52 | 162.52 | 166.88 | 727,759 | +3.51(+2.15%) |
Jan 04, 2019 | 162.24 | 164.76 | 161.09 | 163.37 | 672,900 | +3.17(+1.98%) |
Jan 03, 2019 | 159.40 | 161.53 | 154.78 | 160.20 | 723,680 | +0.04(+0.02%) |
Jan 02, 2019 | 160.24 | 162.20 | 158.32 | 160.16 | 749,864 | -2.51(-1.54%) |
Dec 31, 2018 | 158.51 | 162.67 | 157.67 | 162.67 | 654,500 | +4.46(+2.82%) |
Dec 28, 2018 | 160.50 | 161.15 | 156.63 | 158.21 | 651,800 | -1.96(-1.22%) |
Dec 27, 2018 | 158.50 | 160.31 | 154.28 | 160.17 | 661,808 | -0.24(-0.15%) |
Dec 26, 2018 | 151.25 | 160.96 | 151.19 | 160.41 | 776,547 | +10.13(+6.74%) |
Dec 24, 2018 | 149.68 | 152.69 | 147.74 | 150.28 | 403,000 | -0.76(-0.50%) |
Dec 21, 2018 | 157.35 | 161.71 | 150.40 | 151.04 | 1,334,800 | -5.77(-3.68%) |
Dec 20, 2018 | 159.76 | 160.57 | 152.11 | 156.81 | 1,014,564 | -3.33(-2.08%) |
Dec 19, 2018 | 161.18 | 165.89 | 159.76 | 160.14 | 1,369,069 | -0.37(-0.23%) |
Dec 18, 2018 | 158.48 | 162.27 | 158.47 | 160.51 | 935,923 | +2.72(+1.72%) |
Dec 17, 2018 | 157.01 | 159.00 | 153.65 | 157.79 | 1,178,953 | -0.51(-0.32%) |
Dec 14, 2018 | 161.22 | 164.30 | 157.44 | 158.30 | 835,800 | -3.61(-2.23%) |
Dec 13, 2018 | 165.48 | 166.68 | 161.51 | 161.91 | 1,013,804 | -4.12(-2.48%) |
Dec 12, 2018 | 163.44 | 167.32 | 162.01 | 166.03 | 1,006,886 | +4.02(+2.48%) |
Dec 11, 2018 | 161.12 | 163.74 | 160.08 | 162.01 | 871,297 | +2.29(+1.43%) |
Dec 10, 2018 | 159.06 | 160.50 | 154.00 | 159.72 | 1,409,549 | +1.93(+1.22%) |
Dec 07, 2018 | 166.27 | 169.95 | 157.49 | 157.79 | 1,124,900 | -9.76(-5.83%) |
Dec 06, 2018 | 164.82 | 167.79 | 161.92 | 167.55 | 1,603,978 | +1.30(+0.78%) |
Dec 04, 2018 | 171.21 | 172.29 | 163.13 | 166.25 | 1,320,500 | -5.05(-2.95%) |
Dec 03, 2018 | 168.85 | 171.88 | 164.22 | 171.30 | 1,602,604 | +5.54(+3.34%) |
Nov 30, 2018 | 168.51 | 172.22 | 165.07 | 165.76 | 5,463,800 | -2.75(-1.63%) |
Nov 29, 2018 | 167.45 | 168.84 | 163.68 | 168.51 | 1,654,405 | +0.95(+0.57%) |
Nov 28, 2018 | 158.50 | 169.53 | 152.33 | 167.56 | 4,817,221 | +19.00(+12.79%) |
Nov 27, 2018 | 148.80 | 150.09 | 146.17 | 148.56 | 1,758,588 | -1.13(-0.75%) |
Nov 26, 2018 | 149.62 | 152.02 | 148.60 | 149.69 | 1,493,451 | +1.37(+0.92%) |
Nov 23, 2018 | 147.82 | 150.04 | 147.25 | 148.32 | 623,000 | -0.22(-0.15%) |
Nov 21, 2018 | 148.54 | 148.54 | 148.54 | 0 | +0.16(+0.11%) | |
Nov 20, 2018 | 148.75 | 153.15 | 145.16 | 148.38 | 2,170,585 | -8.22(-5.25%) |
Nov 19, 2018 | 161.52 | 163.82 | 154.70 | 156.60 | 1,750,301 | -5.15(-3.18%) |
Nov 16, 2018 | 165.76 | 166.25 | 160.70 | 161.75 | 1,728,900 | -5.74(-3.43%) |
Nov 15, 2018 | 171.68 | 172.53 | 164.67 | 167.49 | 1,542,363 | -5.37(-3.11%) |
Nov 14, 2018 | 177.58 | 180.27 | 172.64 | 172.86 | 1,441,117 | -2.78(-1.58%) |
Nov 13, 2018 | 173.05 | 177.10 | 172.59 | 175.64 | 1,385,212 | +3.24(+1.88%) |
Nov 12, 2018 | 172.01 | 175.12 | 170.98 | 172.40 | 1,535,166 | +0.28(+0.16%) |
Nov 09, 2018 | 173.31 | 174.48 | 170.18 | 172.12 | 817,100 | -1.50(-0.86%) |
Nov 08, 2018 | 171.40 | 174.42 | 171.12 | 173.62 | 742,512 | +2.30(+1.34%) |
Nov 07, 2018 | 172.33 | 172.75 | 166.51 | 171.32 | 1,185,302 | -0.80(-0.46%) |
Nov 06, 2018 | 172.96 | 174.73 | 170.75 | 172.12 | 1,042,178 | -1.22(-0.70%) |
Nov 05, 2018 | 173.19 | 174.75 | 169.67 | 173.34 | 763,445 | +0.15(+0.09%) |
Nov 02, 2018 | 174.32 | 177.33 | 170.79 | 173.19 | 997,300 | -1.15(-0.66%) |