Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 208.70 | 212.91 | 208.70 | 211.24 | 699,622 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.89 | 1,175,088 | -2.07(-0.98%) |
Oct 29, 2019 | 208.06 | 211.94 | 207.75 | 210.96 | 1,120,379 | +3.93(+1.90%) |
Oct 28, 2019 | 207.71 | 208.59 | 206.70 | 207.03 | 516,755 | +0.27(+0.13%) |
Oct 25, 2019 | 206.12 | 208.06 | 206.12 | 206.76 | 409,229 | +0.41(+0.20%) |
Oct 24, 2019 | 204.07 | 206.92 | 203.43 | 206.34 | 364,446 | +3.46(+1.70%) |
Oct 23, 2019 | 203.80 | 204.37 | 200.76 | 202.89 | 1,019,149 | -1.18(-0.58%) |
Oct 22, 2019 | 209.82 | 210.26 | 203.91 | 204.07 | 484,965 | -5.83(-2.78%) |
Oct 21, 2019 | 208.92 | 210.00 | 207.66 | 209.90 | 498,424 | +1.91(+0.92%) |
Oct 18, 2019 | 208.80 | 209.39 | 206.53 | 207.99 | 636,150 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.40 | 451,462 | +1.55(+0.75%) |
Oct 16, 2019 | 208.55 | 208.55 | 205.32 | 207.85 | 534,986 | -1.47(-0.70%) |
Oct 15, 2019 | 206.68 | 209.73 | 206.23 | 209.32 | 694,321 | +4.04(+1.97%) |
Oct 14, 2019 | 204.78 | 206.67 | 204.07 | 205.28 | 877,938 | +0.35(+0.17%) |
Oct 11, 2019 | 205.79 | 207.01 | 204.61 | 204.93 | 912,069 | +2.92(+1.44%) |
Oct 10, 2019 | 200.23 | 203.62 | 199.82 | 202.01 | 495,738 | +1.34(+0.67%) |
Oct 09, 2019 | 199.19 | 201.65 | 198.36 | 200.67 | 606,857 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.95 | 1,136,111 | -2.34(-1.18%) |
Oct 07, 2019 | 196.06 | 201.12 | 196.06 | 199.29 | 1,062,188 | +4.45(+2.28%) |
Oct 04, 2019 | 191.51 | 194.95 | 191.27 | 194.84 | 545,674 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.50 | 187.19 | 191.01 | 699,657 | +2.63(+1.40%) |
Oct 02, 2019 | 191.29 | 192.24 | 187.92 | 188.38 | 1,400,516 | -4.48(-2.32%) |
Oct 01, 2019 | 196.68 | 197.07 | 192.75 | 192.86 | 1,079,777 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.06 | 989,288 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.50 | 194.50 | 197.06 | 1,804,601 | -6.99(-3.42%) |
Sep 26, 2019 | 204.67 | 205.25 | 202.64 | 204.05 | 733,539 | -0.53(-0.26%) |
Sep 25, 2019 | 201.84 | 205.10 | 201.32 | 204.57 | 770,746 | +3.01(+1.50%) |
Sep 24, 2019 | 206.91 | 207.71 | 201.46 | 201.56 | 1,680,220 | -4.59(-2.23%) |
Sep 23, 2019 | 206.25 | 206.26 | 202.96 | 206.15 | 1,253,393 | +1.24(+0.61%) |
Sep 20, 2019 | 208.30 | 208.30 | 204.50 | 204.91 | 1,607,979 | -2.38(-1.15%) |
Sep 19, 2019 | 206.99 | 208.72 | 206.34 | 207.29 | 1,191,877 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,826 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.20 | 204.59 | 208.81 | 670,511 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.39 | 204.19 | 572,266 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.19 | 721,192 | -0.67(-0.33%) |
Sep 12, 2019 | 205.40 | 206.30 | 202.78 | 203.86 | 900,404 | -0.10(-0.05%) |
Sep 11, 2019 | 202.92 | 204.26 | 199.36 | 203.96 | 807,350 | +1.56(+0.77%) |
Sep 10, 2019 | 207.60 | 207.60 | 200.45 | 202.40 | 1,193,326 | -5.66(-2.72%) |
Sep 09, 2019 | 212.08 | 212.08 | 206.73 | 208.06 | 769,093 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.71 | 211.09 | 533,555 | +0.92(+0.44%) |
Sep 05, 2019 | 207.25 | 211.05 | 205.89 | 210.17 | 891,882 | +5.63(+2.75%) |
Sep 04, 2019 | 204.92 | 206.42 | 202.81 | 204.55 | 842,984 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.49 | 201.85 | 204.01 | 849,078 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.19 | 206.34 | 683,895 | -0.75(-0.36%) |
Aug 29, 2019 | 207.71 | 208.38 | 206.05 | 207.09 | 639,367 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.18 | 621,883 | +1.04(+0.51%) |
Aug 27, 2019 | 204.34 | 205.41 | 203.61 | 204.13 | 768,511 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.36 | 203.17 | 440,903 | +1.78(+0.88%) |
Aug 23, 2019 | 206.75 | 206.98 | 200.18 | 201.39 | 988,963 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.56 | 207.01 | 207.48 | 932,975 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.66 | 535,366 | +2.30(+1.11%) |
Aug 20, 2019 | 207.62 | 208.86 | 206.17 | 207.36 | 538,411 | -0.85(-0.41%) |
Aug 19, 2019 | 206.69 | 208.96 | 206.69 | 208.21 | 550,052 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.18 | 201.38 | 204.63 | 622,348 | +4.14(+2.07%) |
Aug 15, 2019 | 198.00 | 201.26 | 196.94 | 200.49 | 475,467 | +3.28(+1.67%) |
Aug 14, 2019 | 200.70 | 201.72 | 195.78 | 197.20 | 883,468 | -6.67(-3.27%) |
Aug 13, 2019 | 202.83 | 205.48 | 202.03 | 203.88 | 668,914 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.94 | 200.89 | 203.50 | 422,614 | -0.97(-0.48%) |
Aug 09, 2019 | 204.23 | 205.70 | 202.25 | 204.48 | 549,463 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.42 | 200.53 | 204.98 | 571,817 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.31 | 192.03 | 198.86 | 628,305 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.87 | 197.00 | 897,320 | +3.45(+1.78%) |
Aug 05, 2019 | 202.66 | 202.66 | 191.61 | 193.56 | 1,279,764 | -11.09(-5.42%) |
Aug 02, 2019 | 206.16 | 206.83 | 202.35 | 204.64 | 907,290 | -1.67(-0.81%) |
Aug 01, 2019 | 203.29 | 210.73 | 202.57 | 206.31 | 1,657,754 | +1.63(+0.80%) |
Jul 31, 2019 | 199.25 | 206.97 | 197.67 | 204.68 | 2,260,927 | +11.56(+5.98%) |
Jul 30, 2019 | 192.05 | 193.20 | 190.95 | 193.12 | 652,727 | +0.74(+0.38%) |
Jul 29, 2019 | 194.33 | 194.53 | 192.33 | 192.39 | 765,498 | -1.84(-0.95%) |
Jul 26, 2019 | 191.95 | 194.96 | 191.95 | 194.23 | 687,798 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.68 | 191.40 | 191.81 | 541,780 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.81 | 193.88 | 555,149 | +0.36(+0.19%) |
Jul 23, 2019 | 194.11 | 194.11 | 192.08 | 193.52 | 384,848 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.92 | 191.43 | 193.15 | 420,828 | +1.32(+0.69%) |
Jul 19, 2019 | 195.66 | 195.75 | 191.75 | 191.84 | 547,160 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,313 | +1.43(+0.74%) |
Jul 17, 2019 | 195.64 | 195.82 | 193.56 | 193.63 | 742,459 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,132 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.76 | 417,550 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.09 | 192.66 | 196.06 | 591,142 | +3.49(+1.81%) |
Jul 11, 2019 | 191.16 | 193.79 | 190.85 | 192.57 | 607,017 | +1.80(+0.95%) |
Jul 10, 2019 | 191.58 | 191.87 | 190.18 | 190.77 | 636,463 | +1.64(+0.87%) |
Jul 09, 2019 | 187.12 | 189.27 | 186.62 | 189.12 | 545,778 | +0.45(+0.24%) |
Jul 08, 2019 | 191.17 | 191.50 | 188.01 | 188.68 | 502,062 | -3.68(-1.91%) |
Jul 05, 2019 | 192.91 | 193.28 | 190.06 | 192.35 | 634,077 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.48 | 290,178 | +2.25(+1.17%) |
Jul 02, 2019 | 189.19 | 191.56 | 189.19 | 191.23 | 686,556 | +1.84(+0.97%) |
Jul 01, 2019 | 189.52 | 190.38 | 188.54 | 189.39 | 1,144,188 | +2.88(+1.55%) |
Jun 28, 2019 | 187.43 | 188.73 | 186.51 | 186.51 | 3,280,865 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.83 | 186.53 | 428,953 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.93 | 185.15 | 655,717 | +0.10(+0.05%) |
Jun 25, 2019 | 187.16 | 188.48 | 185.03 | 185.06 | 1,920,235 | -1.26(-0.68%) |
Jun 24, 2019 | 186.13 | 187.58 | 186.07 | 186.32 | 1,456,686 | +0.53(+0.28%) |
Jun 21, 2019 | 188.66 | 188.66 | 185.50 | 185.79 | 2,119,001 | -2.66(-1.41%) |
Jun 20, 2019 | 189.51 | 192.30 | 188.16 | 188.46 | 1,968,074 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.41 | 184.78 | 187.22 | 1,265,000 | +1.93(+1.04%) |
Jun 18, 2019 | 183.31 | 185.89 | 183.31 | 185.29 | 638,490 | +2.12(+1.16%) |
Jun 17, 2019 | 184.16 | 185.14 | 182.44 | 183.18 | 825,427 | -0.46(-0.25%) |
Jun 14, 2019 | 181.90 | 184.84 | 181.90 | 183.63 | 684,656 | -0.06(-0.03%) |
Jun 13, 2019 | 183.09 | 183.80 | 180.84 | 183.69 | 829,499 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.61 | 180.00 | 182.22 | 721,464 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,567 | -1.98(-1.08%) |
Jun 10, 2019 | 182.31 | 184.39 | 182.07 | 183.30 | 799,849 | +1.95(+1.07%) |
Jun 07, 2019 | 181.44 | 182.90 | 181.21 | 181.35 | 499,198 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.24 | 178.35 | 180.40 | 594,562 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.65 | 175.28 | 178.42 | 779,930 | +1.89(+1.07%) |
Jun 04, 2019 | 173.83 | 176.61 | 173.46 | 176.53 | 771,282 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.56 | 171.66 | 172.85 | 1,170,327 | -1.79(-1.02%) |
May 31, 2019 | 177.21 | 177.82 | 174.38 | 174.64 | 948,340 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.77 | 178.03 | 178.86 | 739,666 | +1.02(+0.57%) |
May 29, 2019 | 178.04 | 179.86 | 177.16 | 177.84 | 956,553 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,009 | +2.19(+1.24%) |
May 24, 2019 | 178.06 | 178.12 | 175.31 | 176.76 | 1,062,904 | +0.48(+0.27%) |
May 23, 2019 | 178.94 | 179.86 | 175.80 | 176.28 | 1,099,010 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.82 | 179.03 | 181.31 | 825,800 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,535 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,843 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.22 | 177.55 | 729,686 | -2.71(-1.50%) |
May 16, 2019 | 178.34 | 181.72 | 177.15 | 180.26 | 799,822 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.79 | 177.77 | 804,960 | -0.09(-0.05%) |
May 14, 2019 | 175.55 | 179.62 | 174.52 | 177.85 | 781,178 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.14 | 174.78 | 779,158 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 180.00 | 967,022 | +0.11(+0.06%) |
May 09, 2019 | 182.34 | 182.34 | 178.31 | 179.89 | 1,047,629 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.95 | 182.76 | 182.88 | 634,015 | -0.59(-0.32%) |
May 07, 2019 | 185.30 | 186.50 | 181.91 | 183.47 | 846,634 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.32 | 183.25 | 187.85 | 697,201 | +0.76(+0.41%) |
May 03, 2019 | 184.81 | 187.20 | 183.90 | 187.09 | 552,389 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.53 | 182.97 | 183.60 | 824,078 | -1.08(-0.58%) |
May 01, 2019 | 187.58 | 188.01 | 184.31 | 184.67 | 874,053 | -2.59(-1.38%) |
Apr 30, 2019 | 185.24 | 187.54 | 184.39 | 187.26 | 911,323 | +1.83(+0.99%) |
Apr 29, 2019 | 186.04 | 187.02 | 185.02 | 185.43 | 769,705 | -0.82(-0.44%) |
Apr 26, 2019 | 184.24 | 186.53 | 183.12 | 186.25 | 768,683 | +2.22(+1.21%) |
Apr 25, 2019 | 184.56 | 185.05 | 181.34 | 184.03 | 998,439 | -1.09(-0.59%) |
Apr 24, 2019 | 179.65 | 185.68 | 176.81 | 185.12 | 1,687,643 | +5.46(+3.04%) |
Apr 23, 2019 | 179.36 | 180.79 | 177.82 | 179.66 | 1,272,217 | +0.52(+0.29%) |
Apr 22, 2019 | 179.44 | 180.23 | 178.73 | 179.14 | 706,774 | -0.92(-0.51%) |
Apr 18, 2019 | 178.86 | 180.52 | 178.37 | 180.06 | 658,541 | +1.04(+0.58%) |
Apr 17, 2019 | 181.60 | 182.20 | 179.02 | 179.02 | 719,415 | -2.45(-1.35%) |
Apr 16, 2019 | 180.26 | 181.70 | 179.91 | 181.47 | 753,859 | +1.27(+0.70%) |
Apr 15, 2019 | 178.23 | 180.47 | 178.23 | 180.21 | 639,771 | +2.00(+1.12%) |
Apr 12, 2019 | 178.00 | 178.36 | 177.00 | 178.21 | 713,769 | +1.77(+1.00%) |
Apr 11, 2019 | 176.78 | 176.79 | 175.79 | 176.43 | 905,411 | -0.03(-0.02%) |
Apr 10, 2019 | 177.93 | 178.89 | 175.99 | 176.46 | 1,103,862 | -1.31(-0.74%) |
Apr 09, 2019 | 177.39 | 178.12 | 176.59 | 177.78 | 810,217 | -0.49(-0.27%) |
Apr 08, 2019 | 177.81 | 178.88 | 176.80 | 178.26 | 1,002,285 | -0.07(-0.04%) |
Apr 05, 2019 | 178.76 | 179.54 | 177.71 | 178.33 | 684,685 | +0.39(+0.22%) |
Apr 04, 2019 | 177.89 | 178.72 | 176.87 | 177.94 | 573,932 | +0.58(+0.33%) |
Apr 03, 2019 | 177.58 | 178.39 | 176.67 | 177.36 | 805,791 | +1.11(+0.63%) |
Apr 02, 2019 | 176.09 | 176.66 | 174.68 | 176.24 | 1,307,769 | +0.54(+0.31%) |
Apr 01, 2019 | 174.09 | 175.79 | 173.98 | 175.70 | 776,531 | +3.23(+1.87%) |
Mar 29, 2019 | 172.38 | 172.97 | 171.41 | 172.47 | 1,104,883 | +1.62(+0.95%) |
Mar 28, 2019 | 169.72 | 171.26 | 169.46 | 170.85 | 688,751 | +1.48(+0.87%) |
Mar 27, 2019 | 169.53 | 170.00 | 167.96 | 169.38 | 1,022,550 | -0.07(-0.04%) |
Mar 26, 2019 | 170.78 | 170.82 | 167.55 | 169.44 | 1,164,256 | +0.48(+0.28%) |
Mar 25, 2019 | 169.35 | 170.15 | 168.10 | 168.97 | 867,997 | -0.46(-0.27%) |
Mar 22, 2019 | 171.92 | 172.36 | 169.23 | 169.42 | 1,039,680 | -3.91(-2.25%) |
Mar 21, 2019 | 167.94 | 173.84 | 167.94 | 173.33 | 1,791,312 | +4.52(+2.67%) |
Mar 20, 2019 | 169.79 | 169.82 | 167.97 | 168.81 | 1,333,288 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.54 | 170.13 | 680,019 | +0.63(+0.37%) |
Mar 18, 2019 | 168.58 | 169.66 | 168.14 | 169.50 | 862,998 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.32 | 168.28 | 1,247,784 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.75 | 164.90 | 166.65 | 996,913 | +1.35(+0.82%) |
Mar 13, 2019 | 164.93 | 166.25 | 164.21 | 165.30 | 1,005,078 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.54 | 164.22 | 1,036,352 | +0.85(+0.52%) |
Mar 11, 2019 | 161.99 | 163.86 | 161.99 | 163.38 | 842,081 | +1.52(+0.94%) |
Mar 08, 2019 | 160.19 | 162.00 | 159.79 | 161.85 | 715,869 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.30 | 949,559 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.41 | 160.99 | 162.05 | 972,247 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.40 | 162.64 | 162.92 | 956,050 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.58 | 162.42 | 164.04 | 1,360,178 | -3.27(-1.95%) |
Mar 01, 2019 | 166.54 | 167.62 | 166.32 | 167.31 | 819,921 | +2.43(+1.47%) |
Feb 28, 2019 | 165.62 | 166.55 | 164.54 | 164.88 | 863,806 | -0.46(-0.28%) |
Feb 27, 2019 | 163.76 | 165.54 | 163.50 | 165.34 | 649,438 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.36 | 164.28 | 751,369 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.75 | 163.89 | 164.29 | 993,480 | -0.19(-0.12%) |
Feb 22, 2019 | 162.75 | 164.71 | 162.53 | 164.48 | 905,389 | +2.48(+1.53%) |
Feb 21, 2019 | 161.19 | 162.17 | 160.24 | 162.00 | 1,274,024 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.52 | 160.92 | 881,814 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.65 | 159.50 | 1,030,441 | -1.23(-0.77%) |
Feb 15, 2019 | 161.43 | 163.31 | 158.41 | 160.73 | 2,347,051 | +5.25(+3.38%) |
Feb 14, 2019 | 155.21 | 156.27 | 154.38 | 155.48 | 1,451,939 | -0.84(-0.53%) |
Feb 13, 2019 | 155.93 | 157.45 | 155.56 | 156.32 | 594,808 | +1.39(+0.89%) |
Feb 12, 2019 | 154.79 | 155.12 | 153.65 | 154.93 | 686,768 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.75 | 153.65 | 614,790 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.07 | 151.02 | 152.92 | 990,610 | +0.26(+0.17%) |
Feb 07, 2019 | 151.44 | 152.99 | 150.72 | 152.66 | 1,009,422 | -0.89(-0.58%) |
Feb 06, 2019 | 153.83 | 154.29 | 152.30 | 153.55 | 1,442,154 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.82 | 152.68 | 154.57 | 1,044,475 | +1.99(+1.31%) |
Feb 04, 2019 | 151.98 | 152.89 | 150.88 | 152.57 | 645,958 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.15 | 150.76 | 152.13 | 820,014 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.17 | 147.28 | 150.52 | 1,124,363 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.59 | 880,658 | +1.26(+0.86%) |
Jan 29, 2019 | 147.79 | 148.51 | 147.08 | 147.32 | 636,679 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.03 | 954,156 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.13 | 146.96 | 148.64 | 905,312 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.95 | 146.35 | 991,712 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.41 | 145.82 | 147.01 | 948,923 | -0.64(-0.43%) |
Jan 22, 2019 | 150.64 | 151.28 | 146.64 | 147.65 | 1,575,515 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.96 | 150.14 | 151.37 | 1,056,215 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.75 | 149.91 | 1,013,400 | +2.34(+1.58%) |
Jan 16, 2019 | 146.33 | 148.20 | 145.84 | 147.57 | 1,127,191 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,447 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.13 | 140.09 | 141.70 | 796,844 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.96 | 141.46 | 983,238 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,649 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.68 | 138.44 | 139.01 | 1,071,022 | +0.47(+0.34%) |
Jan 08, 2019 | 135.20 | 138.60 | 134.36 | 138.55 | 1,513,719 | +1.99(+1.45%) |
Jan 07, 2019 | 135.59 | 138.10 | 135.40 | 136.56 | 991,275 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,641 | +6.74(+5.21%) |
Jan 03, 2019 | 133.31 | 133.64 | 129.07 | 129.32 | 1,120,953 | -4.44(-3.32%) |
Jan 02, 2019 | 130.50 | 135.02 | 130.50 | 133.75 | 1,259,869 | +0.77(+0.58%) |
Dec 31, 2018 | 133.10 | 133.72 | 131.79 | 132.98 | 715,235 | +0.66(+0.49%) |
Dec 28, 2018 | 133.53 | 134.12 | 131.28 | 132.33 | 810,537 | -0.57(-0.43%) |
Dec 27, 2018 | 128.81 | 132.92 | 127.46 | 132.90 | 1,186,618 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.96 | 123.23 | 129.76 | 1,316,558 | +6.93(+5.64%) |
Dec 24, 2018 | 125.18 | 125.42 | 122.75 | 122.83 | 762,939 | -3.07(-2.44%) |
Dec 21, 2018 | 129.13 | 132.32 | 125.87 | 125.90 | 2,447,724 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.59 | 129.78 | 1,979,400 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.69 | 130.51 | 132.47 | 1,636,776 | -2.56(-1.90%) |
Dec 18, 2018 | 135.24 | 136.86 | 134.01 | 135.04 | 1,300,032 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.79 | 133.55 | 134.27 | 1,589,288 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.19 | 1,560,945 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.41 | 140.21 | 141.44 | 1,117,793 | +0.49(+0.35%) |
Dec 12, 2018 | 141.57 | 142.29 | 139.81 | 140.95 | 1,650,781 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.43 | 137.35 | 138.08 | 1,135,852 | -0.32(-0.23%) |
Dec 10, 2018 | 138.21 | 139.13 | 135.71 | 138.41 | 1,025,219 | -0.03(-0.02%) |
Dec 07, 2018 | 142.75 | 143.19 | 137.49 | 138.44 | 1,227,547 | -3.86(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,529 | -2.48(-1.71%) |
Dec 04, 2018 | 149.92 | 151.28 | 144.67 | 144.77 | 1,388,244 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.55 | 150.23 | 1,346,586 | -0.83(-0.55%) |
Nov 30, 2018 | 148.73 | 151.50 | 148.40 | 151.06 | 3,093,668 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.04 | 148.28 | 148.75 | 1,274,252 | -1.97(-1.30%) |
Nov 28, 2018 | 145.56 | 150.75 | 144.71 | 150.71 | 1,145,801 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.27 | 144.13 | 145.02 | 873,087 | -1.15(-0.79%) |
Nov 26, 2018 | 144.47 | 146.41 | 143.35 | 146.16 | 1,190,268 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.63 | 141.84 | 142.62 | 550,432 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,234 | -1.80(-1.29%) |
Nov 19, 2018 | 139.41 | 140.75 | 138.43 | 140.31 | 1,346,500 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.18 | 138.52 | 139.42 | 1,652,941 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.20 | 139.62 | 1,324,327 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,161 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.56 | 140.18 | 1,164,315 | -1.90(-1.34%) |
Nov 12, 2018 | 144.91 | 145.42 | 141.64 | 142.09 | 1,401,683 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,172 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.75 | 147.07 | 1,221,621 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.16 | 143.31 | 145.29 | 1,073,470 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.87 | 142.62 | 997,072 | -0.34(-0.24%) |
Nov 05, 2018 | 142.02 | 143.36 | 141.32 | 142.96 | 1,101,762 | +1.45(+1.02%) |
Nov 02, 2018 | 143.34 | 143.51 | 140.72 | 141.51 | 1,213,776 | -0.45(-0.32%) |