Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 191.87 | 191.98 | 190.25 | 191.33 | 46,680 | -0.60(-0.31%) |
Oct 30, 2019 | 190.16 | 192.62 | 190.12 | 191.93 | 9,432 | +0.56(+0.29%) |
Oct 29, 2019 | 191.48 | 192.46 | 189.95 | 191.37 | 10,914 | +0.79(+0.41%) |
Oct 28, 2019 | 190.25 | 191.41 | 189.95 | 190.58 | 12,784 | +1.07(+0.56%) |
Oct 25, 2019 | 188.08 | 189.95 | 187.64 | 189.51 | 11,100 | +0.41(+0.22%) |
Oct 24, 2019 | 190.00 | 190.00 | 188.30 | 189.10 | 40,440 | +0.30(+0.16%) |
Oct 23, 2019 | 187.07 | 188.92 | 187.04 | 188.80 | 7,601 | +1.31(+0.70%) |
Oct 22, 2019 | 187.76 | 189.50 | 186.52 | 187.48 | 11,561 | -0.10(-0.05%) |
Oct 21, 2019 | 186.86 | 188.00 | 186.13 | 187.58 | 13,925 | +1.63(+0.88%) |
Oct 18, 2019 | 184.70 | 186.88 | 184.56 | 185.96 | 12,100 | +1.23(+0.67%) |
Oct 17, 2019 | 185.31 | 185.90 | 183.61 | 184.73 | 47,975 | +1.03(+0.56%) |
Oct 16, 2019 | 183.73 | 184.50 | 182.61 | 183.69 | 9,851 | -0.63(-0.34%) |
Oct 15, 2019 | 181.90 | 184.80 | 181.87 | 184.32 | 11,483 | +3.19(+1.76%) |
Oct 14, 2019 | 181.16 | 182.20 | 180.46 | 181.14 | 11,085 | -1.31(-0.72%) |
Oct 11, 2019 | 181.71 | 184.39 | 181.71 | 182.44 | 10,500 | +4.32(+2.42%) |
Oct 10, 2019 | 176.83 | 178.88 | 176.83 | 178.13 | 36,862 | +2.67(+1.52%) |
Oct 09, 2019 | 175.56 | 176.65 | 174.53 | 175.46 | 13,980 | +1.77(+1.02%) |
Oct 08, 2019 | 174.63 | 176.00 | 173.48 | 173.69 | 9,039 | -4.45(-2.50%) |
Oct 07, 2019 | 178.47 | 179.84 | 177.90 | 178.14 | 9,956 | -1.08(-0.60%) |
Oct 04, 2019 | 175.52 | 179.22 | 175.00 | 179.22 | 14,200 | +4.52(+2.59%) |
Oct 03, 2019 | 172.29 | 175.15 | 170.56 | 174.70 | 47,257 | +1.43(+0.83%) |
Oct 02, 2019 | 176.61 | 176.61 | 171.91 | 173.27 | 14,875 | -6.49(-3.61%) |
Oct 01, 2019 | 184.19 | 184.19 | 179.51 | 179.76 | 8,601 | -3.54(-1.93%) |
Sep 30, 2019 | 182.50 | 184.12 | 182.50 | 183.30 | 15,332 | +1.43(+0.79%) |
Sep 27, 2019 | 174.31 | 183.40 | 174.31 | 181.87 | 27,600 | -0.06(-0.03%) |
Sep 26, 2019 | 181.34 | 182.47 | 180.87 | 181.93 | 38,815 | +0.78(+0.43%) |
Sep 25, 2019 | 180.30 | 181.91 | 178.87 | 181.15 | 16,489 | -0.60(-0.33%) |
Sep 24, 2019 | 182.51 | 183.53 | 180.80 | 181.75 | 18,207 | -0.93(-0.51%) |
Sep 23, 2019 | 181.25 | 183.81 | 181.20 | 182.68 | 12,831 | -0.16(-0.09%) |
Sep 20, 2019 | 183.49 | 184.76 | 182.61 | 182.84 | 13,400 | +0.42(+0.23%) |
Sep 19, 2019 | 184.12 | 184.12 | 182.24 | 182.42 | 37,817 | +0.26(+0.14%) |
Sep 18, 2019 | 181.84 | 182.70 | 179.78 | 182.16 | 31,617 | -0.41(-0.22%) |
Sep 17, 2019 | 181.28 | 182.57 | 181.28 | 182.57 | 8,875 | +0.80(+0.44%) |
Sep 16, 2019 | 182.49 | 182.49 | 181.40 | 181.77 | 70,266 | -2.30(-1.25%) |
Sep 13, 2019 | 184.62 | 185.09 | 183.64 | 184.07 | 79,100 | -0.09(-0.05%) |
Sep 12, 2019 | 183.10 | 185.50 | 181.10 | 184.16 | 93,250 | +1.33(+0.73%) |
Sep 11, 2019 | 181.42 | 183.00 | 180.05 | 182.83 | 541,391 | +2.78(+1.55%) |
Sep 10, 2019 | 177.90 | 180.31 | 177.55 | 180.04 | 1,286,850 | +1.45(+0.81%) |
Sep 09, 2019 | 179.44 | 179.44 | 177.40 | 178.59 | 1,017,643 | +0.56(+0.32%) |
Sep 06, 2019 | 177.08 | 179.01 | 176.91 | 178.03 | 17,000 | +0.95(+0.53%) |
Sep 05, 2019 | 177.59 | 177.65 | 176.13 | 177.08 | 4,087 | +2.26(+1.29%) |
Sep 04, 2019 | 172.81 | 174.82 | 172.81 | 174.82 | 5,509 | +3.88(+2.27%) |
Sep 03, 2019 | 169.47 | 171.00 | 168.73 | 170.94 | 5,447 | -0.61(-0.35%) |
Aug 30, 2019 | 172.94 | 173.00 | 170.00 | 171.55 | 11,300 | +1.37(+0.80%) |
Aug 29, 2019 | 170.90 | 171.58 | 170.03 | 170.19 | 14,705 | +2.12(+1.26%) |
Aug 28, 2019 | 165.75 | 168.90 | 161.18 | 168.07 | 53,357 | +1.32(+0.79%) |
Aug 27, 2019 | 166.55 | 169.73 | 166.55 | 166.75 | 11,487 | -0.21(-0.13%) |
Aug 26, 2019 | 165.25 | 166.98 | 165.25 | 166.96 | 7,502 | +2.92(+1.78%) |
Aug 23, 2019 | 168.20 | 168.66 | 164.04 | 164.04 | 14,000 | -7.07(-4.13%) |
Aug 22, 2019 | 172.30 | 172.30 | 169.44 | 171.11 | 9,765 | +0.01(+0.01%) |
Aug 21, 2019 | 171.34 | 171.40 | 169.82 | 171.10 | 54,055 | +3.03(+1.80%) |
Aug 20, 2019 | 168.00 | 169.96 | 167.70 | 168.07 | 9,734 | -2.19(-1.29%) |
Aug 19, 2019 | 170.39 | 171.16 | 169.25 | 170.26 | 10,699 | +3.28(+1.97%) |
Aug 16, 2019 | 165.71 | 167.59 | 164.08 | 166.98 | 8,200 | +4.12(+2.53%) |
Aug 15, 2019 | 162.56 | 163.50 | 161.50 | 162.86 | 12,635 | -0.06(-0.04%) |
Aug 14, 2019 | 165.92 | 166.70 | 162.49 | 162.92 | 36,159 | -8.05(-4.71%) |
Aug 13, 2019 | 164.86 | 171.77 | 164.86 | 170.97 | 14,457 | +3.84(+2.30%) |
Aug 12, 2019 | 169.50 | 169.76 | 166.70 | 167.13 | 11,642 | -3.11(-1.83%) |
Aug 09, 2019 | 171.21 | 171.92 | 168.64 | 170.24 | 12,600 | -1.27(-0.74%) |
Aug 08, 2019 | 168.91 | 171.90 | 168.91 | 171.51 | 13,263 | +4.27(+2.55%) |
Aug 07, 2019 | 163.30 | 168.15 | 163.08 | 167.25 | 64,738 | +1.04(+0.62%) |
Aug 06, 2019 | 166.33 | 166.93 | 163.45 | 166.21 | 11,344 | +1.26(+0.76%) |
Aug 05, 2019 | 167.28 | 168.00 | 162.79 | 164.95 | 10,342 | -7.28(-4.23%) |
Aug 02, 2019 | 172.71 | 173.20 | 171.01 | 172.23 | 14,900 | -2.99(-1.71%) |
Aug 01, 2019 | 177.02 | 179.48 | 174.58 | 175.22 | 12,657 | -1.19(-0.67%) |
Jul 31, 2019 | 179.64 | 180.49 | 175.36 | 176.41 | 37,255 | -3.34(-1.86%) |
Jul 30, 2019 | 179.97 | 181.00 | 179.50 | 179.75 | 9,520 | -3.01(-1.65%) |
Jul 29, 2019 | 182.69 | 183.33 | 182.10 | 182.76 | 11,563 | +0.52(+0.29%) |
Jul 26, 2019 | 180.69 | 183.00 | 180.69 | 182.24 | 9,100 | +1.54(+0.85%) |
Jul 25, 2019 | 182.55 | 182.81 | 179.68 | 180.70 | 46,282 | -2.33(-1.27%) |
Jul 24, 2019 | 181.71 | 183.16 | 181.29 | 183.03 | 14,802 | +1.06(+0.58%) |
Jul 23, 2019 | 180.88 | 182.81 | 180.60 | 181.97 | 9,686 | +1.76(+0.98%) |
Jul 22, 2019 | 180.70 | 180.70 | 178.79 | 180.21 | 12,617 | -0.87(-0.48%) |
Jul 19, 2019 | 181.68 | 182.73 | 181.00 | 181.08 | 10,300 | -1.40(-0.77%) |
Jul 18, 2019 | 180.32 | 182.70 | 178.77 | 182.48 | 14,912 | +2.74(+1.52%) |
Jul 17, 2019 | 181.04 | 181.51 | 179.74 | 179.74 | 41,552 | -1.16(-0.64%) |
Jul 16, 2019 | 179.64 | 182.60 | 179.64 | 180.90 | 19,519 | -1.14(-0.63%) |
Jul 15, 2019 | 182.39 | 182.88 | 181.27 | 182.04 | 12,258 | +0.35(+0.19%) |
Jul 12, 2019 | 181.19 | 181.70 | 179.78 | 181.69 | 10,600 | +1.22(+0.67%) |
Jul 11, 2019 | 180.77 | 182.21 | 178.81 | 180.47 | 11,520 | -1.18(-0.65%) |
Jul 10, 2019 | 181.66 | 182.38 | 181.11 | 181.65 | 41,774 | +1.28(+0.71%) |
Jul 09, 2019 | 179.73 | 180.75 | 179.48 | 180.37 | 13,602 | -1.29(-0.71%) |
Jul 08, 2019 | 182.66 | 182.80 | 181.28 | 181.66 | 6,157 | -2.03(-1.11%) |
Jul 05, 2019 | 183.25 | 184.00 | 181.22 | 183.69 | 11,700 | -2.38(-1.28%) |
Jul 03, 2019 | 184.63 | 186.15 | 184.14 | 186.08 | 18,300 | +2.52(+1.37%) |
Jul 02, 2019 | 182.21 | 183.94 | 181.42 | 183.56 | 77,656 | +2.11(+1.16%) |
Jul 01, 2019 | 181.11 | 183.67 | 180.05 | 181.45 | 22,170 | +1.44(+0.80%) |
Jun 28, 2019 | 180.50 | 180.60 | 179.34 | 180.01 | 18,500 | +0.38(+0.21%) |
Jun 27, 2019 | 177.53 | 180.00 | 177.15 | 179.63 | 18,912 | +1.20(+0.67%) |
Jun 26, 2019 | 179.00 | 179.60 | 177.19 | 178.43 | 17,062 | -0.81(-0.45%) |
Jun 25, 2019 | 181.10 | 181.39 | 178.73 | 179.24 | 79,664 | -2.74(-1.51%) |
Jun 24, 2019 | 181.88 | 182.33 | 180.91 | 181.98 | 21,138 | -0.14(-0.08%) |
Jun 21, 2019 | 179.94 | 183.00 | 179.94 | 182.12 | 19,100 | +0.36(+0.20%) |
Jun 20, 2019 | 182.05 | 182.38 | 179.85 | 181.76 | 16,954 | +3.45(+1.93%) |
Jun 19, 2019 | 177.79 | 179.72 | 175.25 | 178.31 | 20,302 | +0.79(+0.45%) |
Jun 18, 2019 | 176.18 | 178.32 | 176.00 | 177.52 | 62,039 | +4.43(+2.56%) |
Jun 17, 2019 | 172.67 | 174.90 | 172.67 | 173.09 | 12,699 | -1.54(-0.88%) |
Jun 14, 2019 | 174.50 | 175.25 | 173.40 | 174.63 | 13,000 | -0.86(-0.49%) |
Jun 13, 2019 | 176.19 | 176.19 | 175.00 | 175.49 | 17,335 | +1.01(+0.58%) |
Jun 12, 2019 | 175.00 | 176.43 | 174.42 | 174.47 | 17,841 | -0.61(-0.35%) |
Jun 11, 2019 | 176.92 | 177.42 | 175.05 | 175.08 | 57,482 | +0.44(+0.25%) |
Jun 10, 2019 | 174.97 | 175.06 | 173.22 | 174.64 | 16,157 | +0.78(+0.45%) |
Jun 07, 2019 | 173.38 | 175.58 | 173.22 | 173.86 | 16,300 | +2.38(+1.39%) |
Jun 06, 2019 | 170.54 | 172.21 | 169.30 | 171.48 | 16,117 | +3.15(+1.87%) |
Jun 05, 2019 | 164.40 | 169.43 | 164.40 | 168.33 | 11,175 | +0.37(+0.22%) |
Jun 04, 2019 | 166.27 | 168.32 | 166.01 | 167.96 | 73,363 | +4.62(+2.83%) |
Jun 03, 2019 | 157.31 | 163.35 | 157.31 | 163.34 | 27,680 | +3.58(+2.24%) |
May 31, 2019 | 160.65 | 161.46 | 159.03 | 159.77 | 17,200 | -3.73(-2.28%) |
May 30, 2019 | 164.69 | 164.69 | 162.82 | 163.50 | 16,016 | +0.16(+0.10%) |
May 29, 2019 | 163.00 | 164.31 | 162.05 | 163.34 | 15,543 | -2.84(-1.71%) |
May 28, 2019 | 170.82 | 170.82 | 166.18 | 166.18 | 61,648 | -4.23(-2.48%) |
May 24, 2019 | 169.31 | 171.00 | 169.18 | 170.41 | 40,600 | +2.64(+1.58%) |
May 23, 2019 | 168.38 | 168.50 | 167.14 | 167.77 | 12,715 | -3.12(-1.83%) |
May 22, 2019 | 170.03 | 171.80 | 169.14 | 170.89 | 20,152 | -0.04(-0.02%) |
May 21, 2019 | 171.04 | 171.81 | 169.76 | 170.93 | 17,753 | +0.81(+0.48%) |
May 20, 2019 | 169.05 | 171.20 | 168.80 | 170.12 | 56,567 | -0.17(-0.10%) |
May 17, 2019 | 168.85 | 172.13 | 168.85 | 170.28 | 11,900 | -0.63(-0.37%) |
May 16, 2019 | 169.94 | 172.53 | 169.94 | 170.92 | 18,826 | +2.51(+1.49%) |
May 15, 2019 | 165.33 | 169.11 | 165.33 | 168.41 | 12,036 | +1.65(+0.99%) |
May 14, 2019 | 165.97 | 167.80 | 165.56 | 166.76 | 11,613 | +2.14(+1.30%) |
May 13, 2019 | 164.64 | 165.62 | 163.52 | 164.62 | 40,990 | -4.35(-2.58%) |
May 10, 2019 | 167.34 | 170.45 | 165.33 | 168.97 | 31,400 | +1.81(+1.08%) |
May 09, 2019 | 166.15 | 168.42 | 164.75 | 167.17 | 19,460 | -1.50(-0.89%) |
May 08, 2019 | 169.39 | 170.09 | 168.00 | 168.66 | 26,125 | -0.65(-0.38%) |
May 07, 2019 | 170.31 | 171.50 | 167.74 | 169.32 | 17,808 | -3.99(-2.30%) |
May 06, 2019 | 161.56 | 173.93 | 161.56 | 173.31 | 68,193 | -2.52(-1.43%) |
May 03, 2019 | 173.55 | 176.08 | 173.55 | 175.82 | 13,400 | +2.90(+1.68%) |
May 02, 2019 | 173.71 | 174.00 | 172.36 | 172.92 | 11,659 | -0.98(-0.56%) |
May 01, 2019 | 176.13 | 176.61 | 173.89 | 173.90 | 20,134 | -2.35(-1.34%) |
Apr 30, 2019 | 173.52 | 176.55 | 173.52 | 176.25 | 11,227 | +1.82(+1.05%) |
Apr 29, 2019 | 174.15 | 174.78 | 172.67 | 174.43 | 52,138 | +1.20(+0.69%) |
Apr 26, 2019 | 173.10 | 174.10 | 172.31 | 173.23 | 14,700 | +0.55(+0.32%) |
Apr 25, 2019 | 172.00 | 172.89 | 171.33 | 172.69 | 23,289 | +0.28(+0.16%) |
Apr 24, 2019 | 173.66 | 173.76 | 171.72 | 172.41 | 12,823 | -2.52(-1.44%) |
Apr 23, 2019 | 173.41 | 175.29 | 173.27 | 174.93 | 13,196 | +1.53(+0.88%) |
Apr 22, 2019 | 173.36 | 174.84 | 172.93 | 173.41 | 67,953 | -0.94(-0.54%) |
Apr 18, 2019 | 175.22 | 175.30 | 173.42 | 174.34 | 19,000 | -0.03(-0.02%) |
Apr 17, 2019 | 174.75 | 175.68 | 174.38 | 174.38 | 15,214 | -1.17(-0.67%) |
Apr 16, 2019 | 177.00 | 177.13 | 175.31 | 175.55 | 9,767 | -0.49(-0.28%) |
Apr 15, 2019 | 175.64 | 176.20 | 174.50 | 176.04 | 16,201 | +1.21(+0.69%) |
Apr 12, 2019 | 175.95 | 175.95 | 174.65 | 174.82 | 62,000 | -0.24(-0.14%) |
Apr 11, 2019 | 174.75 | 175.58 | 174.25 | 175.06 | 16,920 | -0.14(-0.08%) |
Apr 10, 2019 | 174.41 | 176.00 | 174.41 | 175.20 | 16,614 | +0.92(+0.53%) |
Apr 09, 2019 | 175.01 | 175.59 | 174.00 | 174.28 | 13,791 | -1.74(-0.99%) |
Apr 08, 2019 | 174.94 | 176.38 | 174.77 | 176.02 | 18,877 | +0.02(+0.01%) |
Apr 05, 2019 | 174.38 | 176.02 | 174.38 | 176.00 | 71,500 | +2.08(+1.20%) |
Apr 04, 2019 | 174.06 | 174.76 | 173.55 | 173.92 | 14,921 | -0.97(-0.56%) |
Apr 03, 2019 | 173.93 | 175.53 | 173.72 | 174.89 | 22,745 | +1.03(+0.59%) |
Apr 02, 2019 | 173.70 | 174.06 | 172.68 | 173.86 | 14,067 | +0.35(+0.20%) |
Apr 01, 2019 | 173.10 | 173.60 | 171.95 | 173.51 | 21,475 | +2.38(+1.39%) |
Mar 29, 2019 | 170.42 | 171.13 | 169.50 | 171.13 | 64,900 | +2.08(+1.23%) |
Mar 28, 2019 | 170.18 | 170.69 | 167.79 | 169.05 | 14,401 | -1.48(-0.87%) |
Mar 27, 2019 | 170.63 | 171.34 | 168.14 | 170.53 | 22,567 | +0.19(+0.11%) |
Mar 26, 2019 | 170.16 | 171.42 | 169.26 | 170.34 | 15,647 | +1.72(+1.02%) |
Mar 25, 2019 | 168.23 | 168.75 | 167.03 | 168.62 | 23,025 | +0.13(+0.08%) |
Mar 22, 2019 | 170.27 | 171.42 | 168.44 | 168.48 | 60,100 | -3.62(-2.10%) |
Mar 21, 2019 | 169.89 | 172.89 | 169.89 | 172.10 | 19,747 | +0.12(+0.07%) |
Mar 20, 2019 | 170.84 | 173.00 | 169.16 | 171.98 | 20,856 | +0.27(+0.16%) |
Mar 19, 2019 | 172.97 | 172.97 | 170.06 | 171.71 | 8,186 | +0.50(+0.29%) |
Mar 18, 2019 | 171.31 | 171.82 | 170.17 | 171.22 | 24,688 | +1.06(+0.62%) |
Mar 15, 2019 | 169.62 | 171.11 | 169.20 | 170.16 | 66,700 | +2.07(+1.23%) |
Mar 14, 2019 | 168.49 | 169.01 | 167.00 | 168.09 | 17,867 | +0.03(+0.02%) |
Mar 13, 2019 | 167.32 | 168.73 | 166.38 | 168.06 | 23,325 | +1.88(+1.13%) |
Mar 12, 2019 | 165.99 | 167.23 | 165.81 | 166.18 | 13,705 | +0.59(+0.35%) |
Mar 11, 2019 | 163.45 | 166.20 | 163.24 | 165.59 | 21,190 | +3.32(+2.05%) |
Mar 08, 2019 | 161.63 | 162.69 | 154.02 | 162.27 | 61,300 | -0.34(-0.21%) |
Mar 07, 2019 | 164.77 | 164.77 | 162.42 | 162.61 | 15,224 | -3.47(-2.09%) |
Mar 06, 2019 | 165.50 | 166.08 | 164.71 | 166.08 | 18,417 | -0.92(-0.55%) |
Mar 05, 2019 | 165.75 | 167.23 | 165.75 | 167.00 | 18,254 | +0.76(+0.45%) |
Mar 04, 2019 | 167.17 | 168.36 | 165.38 | 166.24 | 18,455 | -1.30(-0.78%) |
Mar 01, 2019 | 167.52 | 168.71 | 164.47 | 167.54 | 55,400 | +1.39(+0.84%) |
Feb 28, 2019 | 166.45 | 167.13 | 165.38 | 166.15 | 14,343 | -0.43(-0.26%) |
Feb 27, 2019 | 166.71 | 167.50 | 165.83 | 166.58 | 23,841 | -1.14(-0.68%) |
Feb 26, 2019 | 166.88 | 168.63 | 166.30 | 167.72 | 16,067 | +0.93(+0.55%) |
Feb 25, 2019 | 167.67 | 168.00 | 166.03 | 166.79 | 19,658 | +0.29(+0.18%) |
Feb 22, 2019 | 165.59 | 167.07 | 164.67 | 166.50 | 74,200 | +2.16(+1.32%) |
Feb 21, 2019 | 164.22 | 165.84 | 163.69 | 164.34 | 26,895 | -0.97(-0.59%) |
Feb 20, 2019 | 163.22 | 166.19 | 163.22 | 165.31 | 29,447 | +0.62(+0.38%) |
Feb 19, 2019 | 162.43 | 165.00 | 162.20 | 164.68 | 18,216 | +2.02(+1.24%) |
Feb 15, 2019 | 162.11 | 163.28 | 161.27 | 162.66 | 21,400 | +2.78(+1.74%) |
Feb 14, 2019 | 158.83 | 160.84 | 158.74 | 159.88 | 81,030 | +0.50(+0.31%) |
Feb 13, 2019 | 159.65 | 160.59 | 159.00 | 159.38 | 16,863 | -0.03(-0.02%) |
Feb 12, 2019 | 158.67 | 160.00 | 157.63 | 159.41 | 20,373 | +3.19(+2.04%) |
Feb 11, 2019 | 157.14 | 157.68 | 155.77 | 156.22 | 23,464 | -1.14(-0.73%) |
Feb 08, 2019 | 155.15 | 157.36 | 154.55 | 157.36 | 18,800 | +0.87(+0.55%) |
Feb 07, 2019 | 157.75 | 157.93 | 155.03 | 156.50 | 63,185 | -2.46(-1.55%) |
Feb 06, 2019 | 159.82 | 160.10 | 158.00 | 158.96 | 24,453 | -0.44(-0.27%) |
Feb 05, 2019 | 159.88 | 160.38 | 159.05 | 159.39 | 31,229 | +0.63(+0.40%) |
Feb 04, 2019 | 157.41 | 158.87 | 156.70 | 158.76 | 11,448 | +0.72(+0.46%) |
Feb 01, 2019 | 158.41 | 159.33 | 157.39 | 158.03 | 21,500 | +0.42(+0.27%) |
Jan 31, 2019 | 155.25 | 158.20 | 155.25 | 157.61 | 106,251 | +2.18(+1.40%) |
Jan 30, 2019 | 152.57 | 156.71 | 152.54 | 155.44 | 12,270 | +2.69(+1.76%) |
Jan 29, 2019 | 152.68 | 153.72 | 151.62 | 152.74 | 11,671 | +0.39(+0.26%) |
Jan 28, 2019 | 151.94 | 152.37 | 150.40 | 152.35 | 18,267 | -1.02(-0.67%) |
Jan 25, 2019 | 154.17 | 154.66 | 152.65 | 153.37 | 24,000 | +1.20(+0.79%) |
Jan 24, 2019 | 151.50 | 153.35 | 150.96 | 152.17 | 64,018 | -1.14(-0.75%) |
Jan 23, 2019 | 153.67 | 154.54 | 151.97 | 153.31 | 17,123 | +2.41(+1.60%) |
Jan 22, 2019 | 152.55 | 153.78 | 150.13 | 150.90 | 12,721 | -3.58(-2.32%) |
Jan 18, 2019 | 153.18 | 154.87 | 153.18 | 154.47 | 18,300 | +2.91(+1.92%) |
Jan 17, 2019 | 148.84 | 152.17 | 148.61 | 151.56 | 17,962 | +1.69(+1.13%) |
Jan 16, 2019 | 149.99 | 151.03 | 149.20 | 149.87 | 50,037 | -0.99(-0.66%) |
Jan 15, 2019 | 149.49 | 150.86 | 148.31 | 150.86 | 14,240 | +2.25(+1.51%) |
Jan 14, 2019 | 149.54 | 149.56 | 147.96 | 148.61 | 14,418 | -1.82(-1.21%) |
Jan 11, 2019 | 149.23 | 150.90 | 148.65 | 150.43 | 16,500 | -0.10(-0.07%) |
Jan 10, 2019 | 148.62 | 150.53 | 148.02 | 150.53 | 19,759 | +0.98(+0.66%) |
Jan 09, 2019 | 150.42 | 150.80 | 148.51 | 149.55 | 51,940 | +0.97(+0.65%) |
Jan 08, 2019 | 143.89 | 150.00 | 143.89 | 148.58 | 15,897 | +1.57(+1.07%) |
Jan 07, 2019 | 145.11 | 148.40 | 144.70 | 147.01 | 25,095 | +1.01(+0.69%) |
Jan 04, 2019 | 142.32 | 146.45 | 137.22 | 146.00 | 17,400 | +6.79(+4.88%) |
Jan 03, 2019 | 140.55 | 141.65 | 138.88 | 139.21 | 37,759 | -1.82(-1.29%) |
Jan 02, 2019 | 137.97 | 142.13 | 82.78 | 141.03 | 62,362 | -0.48(-0.34%) |
Dec 31, 2018 | 142.13 | 142.75 | 140.29 | 141.51 | 56,000 | +1.25(+0.89%) |
Dec 28, 2018 | 141.00 | 142.34 | 139.56 | 140.26 | 72,300 | +1.18(+0.85%) |
Dec 27, 2018 | 134.08 | 139.08 | 131.59 | 139.08 | 62,158 | +1.99(+1.45%) |
Dec 26, 2018 | 131.69 | 137.67 | 127.96 | 137.09 | 25,333 | +7.45(+5.75%) |
Dec 24, 2018 | 134.99 | 137.05 | 129.55 | 129.64 | 100,500 | -6.44(-4.73%) |
Dec 21, 2018 | 140.32 | 142.00 | 136.08 | 136.08 | 37,100 | -3.80(-2.72%) |
Dec 20, 2018 | 142.24 | 143.36 | 130.43 | 139.88 | 63,295 | -2.10(-1.48%) |
Dec 19, 2018 | 145.55 | 149.00 | 141.48 | 141.98 | 43,101 | -2.89(-1.99%) |
Dec 18, 2018 | 148.16 | 148.71 | 143.96 | 144.87 | 62,922 | -1.67(-1.14%) |
Dec 17, 2018 | 151.20 | 151.31 | 145.93 | 146.54 | 67,504 | -4.84(-3.20%) |
Dec 14, 2018 | 153.06 | 153.90 | 150.95 | 151.38 | 27,900 | -4.20(-2.70%) |
Dec 13, 2018 | 155.72 | 157.24 | 154.33 | 155.58 | 28,242 | -0.01(-0.01%) |
Dec 12, 2018 | 156.87 | 157.36 | 155.59 | 155.59 | 27,807 | +2.08(+1.35%) |
Dec 11, 2018 | 155.45 | 156.17 | 151.89 | 153.51 | 49,092 | +1.17(+0.77%) |
Dec 10, 2018 | 152.88 | 152.88 | 145.87 | 152.34 | 90,329 | -1.27(-0.83%) |
Dec 07, 2018 | 158.46 | 158.46 | 153.35 | 153.61 | 48,000 | -3.88(-2.46%) |
Dec 06, 2018 | 156.38 | 157.49 | 151.15 | 157.49 | 23,213 | -2.82(-1.76%) |
Dec 04, 2018 | 167.30 | 167.30 | 160.31 | 160.31 | 15,200 | -5.74(-3.46%) |
Dec 03, 2018 | 167.96 | 167.96 | 164.61 | 166.05 | 14,973 | +1.10(+0.67%) |
Nov 30, 2018 | 162.36 | 164.95 | 162.22 | 164.95 | 49,000 | +1.04(+0.63%) |
Nov 29, 2018 | 162.66 | 164.44 | 161.98 | 163.91 | 17,131 | +0.81(+0.49%) |
Nov 28, 2018 | 160.41 | 163.50 | 159.28 | 163.10 | 22,890 | +3.27(+2.05%) |
Nov 27, 2018 | 156.64 | 159.85 | 156.64 | 159.83 | 14,092 | +0.43(+0.27%) |
Nov 26, 2018 | 159.53 | 160.00 | 157.51 | 159.40 | 14,113 | +2.64(+1.68%) |
Nov 23, 2018 | 154.21 | 157.37 | 154.21 | 156.76 | 51,900 | -1.24(-0.79%) |
Nov 21, 2018 | 158.00 | 158.00 | 158.00 | 0 | +1.50(+0.96%) | |
Nov 20, 2018 | 159.73 | 159.73 | 155.72 | 156.50 | 12,082 | -5.33(-3.29%) |
Nov 19, 2018 | 163.00 | 164.11 | 160.47 | 161.83 | 15,330 | -1.66(-1.02%) |
Nov 16, 2018 | 161.25 | 163.75 | 161.04 | 163.49 | 13,200 | +2.94(+1.83%) |
Nov 15, 2018 | 158.91 | 161.85 | 157.21 | 160.55 | 45,398 | -0.50(-0.31%) |
Nov 14, 2018 | 161.68 | 162.46 | 160.00 | 161.05 | 16,524 | -0.79(-0.49%) |
Nov 13, 2018 | 162.00 | 163.04 | 160.60 | 161.84 | 14,312 | -0.16(-0.10%) |
Nov 12, 2018 | 163.47 | 164.10 | 162.00 | 162.00 | 8,671 | -3.17(-1.92%) |
Nov 09, 2018 | 163.70 | 165.48 | 163.31 | 165.17 | 22,900 | +0.93(+0.57%) |
Nov 08, 2018 | 165.56 | 166.87 | 164.24 | 164.24 | 48,781 | -2.07(-1.24%) |
Nov 07, 2018 | 165.08 | 166.31 | 163.28 | 166.31 | 12,334 | +5.23(+3.25%) |
Nov 06, 2018 | 161.03 | 161.84 | 160.39 | 161.08 | 9,329 | +0.19(+0.12%) |
Nov 05, 2018 | 159.46 | 161.80 | 159.35 | 160.89 | 15,072 | +2.73(+1.73%) |
Nov 02, 2018 | 161.09 | 161.16 | 156.37 | 158.16 | 16,700 | -0.69(-0.43%) |