Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 176.19 | 176.48 | 175.76 | 175.98 | 90,492 | -0.46(-0.26%) |
Nov 27, 2019 | 175.86 | 176.74 | 175.68 | 176.44 | 417,072 | +0.91(+0.52%) |
Nov 26, 2019 | 175.71 | 175.95 | 175.01 | 175.53 | 836,070 | -0.10(-0.06%) |
Nov 25, 2019 | 174.05 | 175.69 | 174.05 | 175.64 | 475,753 | +2.35(+1.36%) |
Nov 22, 2019 | 172.91 | 173.43 | 172.46 | 173.29 | 254,312 | +0.74(+0.43%) |
Nov 21, 2019 | 172.35 | 172.65 | 171.17 | 172.55 | 200,072 | +0.28(+0.16%) |
Nov 20, 2019 | 171.98 | 172.78 | 171.12 | 172.27 | 220,462 | +0.03(+0.02%) |
Nov 19, 2019 | 171.36 | 172.54 | 171.17 | 172.24 | 488,273 | +1.50(+0.88%) |
Nov 18, 2019 | 171.19 | 172.07 | 170.63 | 170.74 | 202,457 | -0.54(-0.31%) |
Nov 15, 2019 | 168.42 | 171.42 | 168.38 | 171.28 | 238,417 | +3.46(+2.06%) |
Nov 14, 2019 | 167.72 | 167.98 | 166.85 | 167.81 | 124,671 | +0.05(+0.03%) |
Nov 13, 2019 | 167.11 | 168.26 | 166.80 | 167.76 | 139,845 | +0.16(+0.10%) |
Nov 12, 2019 | 166.88 | 168.27 | 166.88 | 167.60 | 101,276 | +0.86(+0.52%) |
Nov 11, 2019 | 166.72 | 167.09 | 166.09 | 166.75 | 88,797 | -0.57(-0.34%) |
Nov 08, 2019 | 165.86 | 167.32 | 165.68 | 167.31 | 139,130 | +1.35(+0.81%) |
Nov 07, 2019 | 166.25 | 166.51 | 165.46 | 165.96 | 103,524 | +0.62(+0.38%) |
Nov 06, 2019 | 165.06 | 165.74 | 164.77 | 165.34 | 261,013 | +0.52(+0.31%) |
Nov 05, 2019 | 166.32 | 166.40 | 164.82 | 164.82 | 141,848 | -1.41(-0.85%) |
Nov 04, 2019 | 167.36 | 167.75 | 166.16 | 166.23 | 196,322 | -0.41(-0.25%) |
Nov 01, 2019 | 166.79 | 167.75 | 166.37 | 166.64 | 489,975 | +0.83(+0.50%) |
Oct 31, 2019 | 165.95 | 166.11 | 164.87 | 165.81 | 266,251 | -0.41(-0.24%) |
Oct 30, 2019 | 165.60 | 166.25 | 164.80 | 166.22 | 486,118 | +0.80(+0.49%) |
Oct 29, 2019 | 163.74 | 165.81 | 163.43 | 165.41 | 283,221 | +1.98(+1.21%) |
Oct 28, 2019 | 162.12 | 163.78 | 162.12 | 163.43 | 518,744 | +1.72(+1.06%) |
Oct 25, 2019 | 160.97 | 162.11 | 160.64 | 161.72 | 82,651 | +0.54(+0.33%) |
Oct 24, 2019 | 162.38 | 162.38 | 160.79 | 161.18 | 129,131 | -0.87(-0.54%) |
Oct 23, 2019 | 161.31 | 162.63 | 161.28 | 162.05 | 114,233 | +0.87(+0.54%) |
Oct 22, 2019 | 162.09 | 163.15 | 161.17 | 161.18 | 155,051 | +0.15(+0.09%) |
Oct 21, 2019 | 161.73 | 161.76 | 160.80 | 161.03 | 194,644 | -0.01(-0.01%) |
Oct 18, 2019 | 161.17 | 161.71 | 160.19 | 161.04 | 114,016 | -0.67(-0.41%) |
Oct 17, 2019 | 160.90 | 162.15 | 160.71 | 161.71 | 124,099 | +1.23(+0.76%) |
Oct 16, 2019 | 160.42 | 161.19 | 160.24 | 160.48 | 83,831 | -0.06(-0.03%) |
Oct 15, 2019 | 159.26 | 161.00 | 159.26 | 160.54 | 182,735 | +2.88(+1.83%) |
Oct 14, 2019 | 157.66 | 158.44 | 157.46 | 157.66 | 85,593 | -0.14(-0.09%) |
Oct 11, 2019 | 157.93 | 159.53 | 157.72 | 157.80 | 249,755 | +1.50(+0.96%) |
Oct 10, 2019 | 155.18 | 156.85 | 155.12 | 156.30 | 155,418 | +0.73(+0.47%) |
Oct 09, 2019 | 155.98 | 155.98 | 155.02 | 155.57 | 171,590 | +1.02(+0.66%) |
Oct 08, 2019 | 156.33 | 156.37 | 154.53 | 154.55 | 204,187 | -2.93(-1.86%) |
Oct 07, 2019 | 157.69 | 158.67 | 157.34 | 157.48 | 149,654 | -0.64(-0.41%) |
Oct 04, 2019 | 156.32 | 158.22 | 156.32 | 158.12 | 163,925 | +2.16(+1.39%) |
Oct 03, 2019 | 154.16 | 155.96 | 152.97 | 155.96 | 482,677 | +1.63(+1.06%) |
Oct 02, 2019 | 155.83 | 156.02 | 153.57 | 154.33 | 277,924 | -2.05(-1.31%) |
Oct 01, 2019 | 158.77 | 159.11 | 156.13 | 156.38 | 204,042 | -1.87(-1.18%) |
Sep 30, 2019 | 157.11 | 159.18 | 157.01 | 158.24 | 123,938 | +1.35(+0.86%) |
Sep 27, 2019 | 158.28 | 158.58 | 156.36 | 156.89 | 138,282 | -0.90(-0.57%) |
Sep 26, 2019 | 159.48 | 159.48 | 156.79 | 157.79 | 169,546 | -1.33(-0.83%) |
Sep 25, 2019 | 159.78 | 159.88 | 158.85 | 159.12 | 123,075 | -0.77(-0.48%) |
Sep 24, 2019 | 162.03 | 162.32 | 159.23 | 159.89 | 148,771 | -1.66(-1.02%) |
Sep 23, 2019 | 161.93 | 162.24 | 161.47 | 161.54 | 258,988 | -0.92(-0.57%) |
Sep 20, 2019 | 161.95 | 162.99 | 161.69 | 162.47 | 365,882 | +1.03(+0.64%) |
Sep 19, 2019 | 160.92 | 162.21 | 160.77 | 161.43 | 330,380 | +0.49(+0.30%) |
Sep 18, 2019 | 160.95 | 161.05 | 159.72 | 160.94 | 245,685 | -0.01(-0.01%) |
Sep 17, 2019 | 160.56 | 161.33 | 160.56 | 160.95 | 116,172 | +0.20(+0.12%) |
Sep 16, 2019 | 159.89 | 161.06 | 159.73 | 160.75 | 125,697 | -0.10(-0.06%) |
Sep 13, 2019 | 161.34 | 162.09 | 160.55 | 160.86 | 119,018 | -0.01(-0.01%) |
Sep 12, 2019 | 161.79 | 162.37 | 160.87 | 160.87 | 162,817 | -0.26(-0.16%) |
Sep 11, 2019 | 159.38 | 161.13 | 159.22 | 161.13 | 108,768 | +1.91(+1.20%) |
Sep 10, 2019 | 157.80 | 159.22 | 156.17 | 159.22 | 227,412 | +0.56(+0.36%) |
Sep 09, 2019 | 160.41 | 160.41 | 158.10 | 158.66 | 183,038 | -1.59(-0.99%) |
Sep 06, 2019 | 160.24 | 160.79 | 160.09 | 160.25 | 105,084 | +0.36(+0.22%) |
Sep 05, 2019 | 159.65 | 160.31 | 158.85 | 159.89 | 140,689 | +1.50(+0.95%) |
Sep 04, 2019 | 159.21 | 159.35 | 157.69 | 158.38 | 140,159 | +0.08(+0.05%) |
Sep 03, 2019 | 158.54 | 159.23 | 157.75 | 158.30 | 148,040 | -1.20(-0.75%) |
Aug 30, 2019 | 160.08 | 160.30 | 158.83 | 159.50 | 131,143 | -0.01(-0.01%) |
Aug 29, 2019 | 159.44 | 159.79 | 158.41 | 159.51 | 172,051 | +1.31(+0.83%) |
Aug 28, 2019 | 156.49 | 158.43 | 156.32 | 158.21 | 118,751 | +1.16(+0.74%) |
Aug 27, 2019 | 159.02 | 159.51 | 156.90 | 157.05 | 179,405 | -1.05(-0.67%) |
Aug 26, 2019 | 157.65 | 158.16 | 156.95 | 158.10 | 337,554 | +1.62(+1.03%) |
Aug 23, 2019 | 159.83 | 160.55 | 155.78 | 156.49 | 197,299 | -3.76(-2.35%) |
Aug 22, 2019 | 161.44 | 161.67 | 159.65 | 160.25 | 194,834 | -0.95(-0.59%) |
Aug 21, 2019 | 160.91 | 161.51 | 160.41 | 161.20 | 123,720 | +1.27(+0.79%) |
Aug 20, 2019 | 161.34 | 161.43 | 159.87 | 159.93 | 83,577 | -1.41(-0.87%) |
Aug 19, 2019 | 161.07 | 161.69 | 160.84 | 161.34 | 116,917 | +1.56(+0.98%) |
Aug 16, 2019 | 158.61 | 160.06 | 158.61 | 159.78 | 99,022 | +2.12(+1.34%) |
Aug 15, 2019 | 157.84 | 158.24 | 156.83 | 157.66 | 209,807 | +0.36(+0.23%) |
Aug 14, 2019 | 159.92 | 160.20 | 157.21 | 157.30 | 245,906 | -4.35(-2.69%) |
Aug 13, 2019 | 159.47 | 162.47 | 158.90 | 161.66 | 173,433 | +2.00(+1.25%) |
Aug 12, 2019 | 160.73 | 161.25 | 159.09 | 159.65 | 122,106 | -1.76(-1.09%) |
Aug 09, 2019 | 161.11 | 162.37 | 160.16 | 161.41 | 161,030 | -0.08(-0.05%) |
Aug 08, 2019 | 159.72 | 161.56 | 159.72 | 161.49 | 190,043 | +2.28(+1.43%) |
Aug 07, 2019 | 157.92 | 159.62 | 155.90 | 159.21 | 138,078 | +0.11(+0.07%) |
Aug 06, 2019 | 157.57 | 159.12 | 156.98 | 159.10 | 365,889 | +2.28(+1.45%) |
Aug 05, 2019 | 158.88 | 159.51 | 155.56 | 156.82 | 252,635 | -4.04(-2.51%) |
Aug 02, 2019 | 161.24 | 161.63 | 159.79 | 160.87 | 225,910 | -0.65(-0.40%) |
Aug 01, 2019 | 161.49 | 163.35 | 160.58 | 161.52 | 229,660 | +0.11(+0.07%) |
Jul 31, 2019 | 162.94 | 163.52 | 160.57 | 161.40 | 109,110 | -1.61(-0.99%) |
Jul 30, 2019 | 162.24 | 163.01 | 161.45 | 163.01 | 111,203 | -0.26(-0.16%) |
Jul 29, 2019 | 162.80 | 163.36 | 162.39 | 163.27 | 206,957 | +0.61(+0.38%) |
Jul 26, 2019 | 162.37 | 162.80 | 162.05 | 162.66 | 142,630 | +0.69(+0.42%) |
Jul 25, 2019 | 162.60 | 162.96 | 161.70 | 161.98 | 175,083 | -0.87(-0.53%) |
Jul 24, 2019 | 162.14 | 162.88 | 160.91 | 162.84 | 138,750 | +0.33(+0.20%) |
Jul 23, 2019 | 161.95 | 162.80 | 161.22 | 162.51 | 149,309 | +0.72(+0.44%) |
Jul 22, 2019 | 162.21 | 162.34 | 161.67 | 161.80 | 92,826 | -0.22(-0.13%) |
Jul 19, 2019 | 164.01 | 164.13 | 161.87 | 162.01 | 101,893 | -1.70(-1.04%) |
Jul 18, 2019 | 162.56 | 164.02 | 162.00 | 163.72 | 115,923 | +1.04(+0.64%) |
Jul 17, 2019 | 162.89 | 163.36 | 162.64 | 162.67 | 265,336 | +0.06(+0.03%) |
Jul 16, 2019 | 163.43 | 163.53 | 162.50 | 162.62 | 122,350 | -0.83(-0.51%) |
Jul 15, 2019 | 163.26 | 163.71 | 162.65 | 163.44 | 150,857 | +0.35(+0.21%) |
Jul 12, 2019 | 164.25 | 164.25 | 161.99 | 163.09 | 167,093 | -1.59(-0.96%) |
Jul 11, 2019 | 165.76 | 165.79 | 163.57 | 164.68 | 235,717 | -0.13(-0.08%) |
Jul 10, 2019 | 164.69 | 165.25 | 164.03 | 164.82 | 141,515 | +0.64(+0.39%) |
Jul 09, 2019 | 163.19 | 164.32 | 163.04 | 164.18 | 124,536 | +0.31(+0.19%) |
Jul 08, 2019 | 164.70 | 164.70 | 163.06 | 163.87 | 125,264 | -1.42(-0.86%) |
Jul 05, 2019 | 165.62 | 165.97 | 164.88 | 165.29 | 120,719 | -1.10(-0.66%) |
Jul 03, 2019 | 165.23 | 166.39 | 165.23 | 166.39 | 81,791 | +1.59(+0.96%) |
Jul 02, 2019 | 164.32 | 164.80 | 163.50 | 164.80 | 174,458 | +0.48(+0.29%) |
Jul 01, 2019 | 165.00 | 165.00 | 163.72 | 164.32 | 176,908 | +0.78(+0.48%) |
Jun 28, 2019 | 162.72 | 163.66 | 162.13 | 163.54 | 163,476 | +1.03(+0.64%) |
Jun 27, 2019 | 161.74 | 162.91 | 161.25 | 162.50 | 213,560 | +1.30(+0.80%) |
Jun 26, 2019 | 163.56 | 163.59 | 160.87 | 161.21 | 277,566 | -1.95(-1.19%) |
Jun 25, 2019 | 163.93 | 164.63 | 162.98 | 163.15 | 223,902 | -0.63(-0.38%) |
Jun 24, 2019 | 164.64 | 164.66 | 163.41 | 163.78 | 525,240 | -1.06(-0.64%) |
Jun 21, 2019 | 163.96 | 165.10 | 162.98 | 164.84 | 180,388 | +0.58(+0.35%) |
Jun 20, 2019 | 164.81 | 165.42 | 163.37 | 164.27 | 368,920 | +0.58(+0.35%) |
Jun 19, 2019 | 162.21 | 163.91 | 162.21 | 163.69 | 169,670 | +1.48(+0.91%) |
Jun 18, 2019 | 161.58 | 162.66 | 161.17 | 162.21 | 231,907 | +1.52(+0.95%) |
Jun 17, 2019 | 159.81 | 160.84 | 159.77 | 160.69 | 141,097 | +1.19(+0.74%) |
Jun 14, 2019 | 160.19 | 160.95 | 159.37 | 159.50 | 150,218 | -0.60(-0.37%) |
Jun 13, 2019 | 160.47 | 160.51 | 159.49 | 160.10 | 160,092 | +0.09(+0.06%) |
Jun 12, 2019 | 159.12 | 160.07 | 159.12 | 160.01 | 108,949 | +0.84(+0.53%) |
Jun 11, 2019 | 160.33 | 160.75 | 158.77 | 159.17 | 152,719 | -0.45(-0.28%) |
Jun 10, 2019 | 159.76 | 160.23 | 159.26 | 159.62 | 191,232 | +0.45(+0.28%) |
Jun 07, 2019 | 157.82 | 159.43 | 157.82 | 159.17 | 174,844 | +2.06(+1.31%) |
Jun 06, 2019 | 156.95 | 157.97 | 156.75 | 157.10 | 155,191 | +0.18(+0.11%) |
Jun 05, 2019 | 157.02 | 157.37 | 156.21 | 156.93 | 118,902 | +0.95(+0.61%) |
Jun 04, 2019 | 154.42 | 156.05 | 153.71 | 155.97 | 117,080 | +2.90(+1.90%) |
Jun 03, 2019 | 152.88 | 154.25 | 152.65 | 153.07 | 286,996 | +0.51(+0.34%) |
May 31, 2019 | 152.66 | 153.41 | 151.73 | 152.56 | 247,973 | -1.36(-0.89%) |
May 30, 2019 | 153.42 | 154.24 | 153.14 | 153.92 | 123,179 | +0.86(+0.56%) |
May 29, 2019 | 153.76 | 153.97 | 152.00 | 153.06 | 221,650 | -1.50(-0.97%) |
May 28, 2019 | 156.91 | 157.72 | 154.55 | 154.55 | 151,780 | -2.17(-1.38%) |
May 24, 2019 | 156.82 | 157.52 | 155.92 | 156.72 | 226,559 | +0.60(+0.38%) |
May 23, 2019 | 156.25 | 156.26 | 155.04 | 156.12 | 167,979 | -0.95(-0.61%) |
May 22, 2019 | 155.88 | 157.42 | 155.85 | 157.07 | 108,415 | +0.76(+0.48%) |
May 21, 2019 | 155.60 | 156.93 | 155.53 | 156.32 | 159,120 | +1.55(+1.00%) |
May 20, 2019 | 154.25 | 155.25 | 153.76 | 154.77 | 156,017 | -0.30(-0.19%) |
May 17, 2019 | 154.46 | 156.38 | 154.41 | 155.07 | 131,481 | -0.49(-0.31%) |
May 16, 2019 | 154.71 | 156.92 | 154.71 | 155.55 | 370,816 | +1.28(+0.83%) |
May 15, 2019 | 152.88 | 154.74 | 152.24 | 154.27 | 268,908 | +0.54(+0.35%) |
May 14, 2019 | 153.53 | 154.73 | 153.45 | 153.73 | 266,611 | +0.90(+0.59%) |
May 13, 2019 | 153.37 | 153.95 | 152.21 | 152.84 | 285,661 | -3.19(-2.05%) |
May 10, 2019 | 155.73 | 156.50 | 152.85 | 156.03 | 180,198 | -0.20(-0.13%) |
May 09, 2019 | 155.06 | 156.62 | 154.25 | 156.23 | 480,595 | -0.16(-0.10%) |
May 08, 2019 | 155.92 | 157.07 | 155.13 | 156.38 | 356,761 | +0.26(+0.17%) |
May 07, 2019 | 157.94 | 158.65 | 155.16 | 156.12 | 452,543 | -3.36(-2.11%) |
May 06, 2019 | 155.88 | 159.65 | 155.48 | 159.49 | 376,450 | +1.07(+0.68%) |
May 03, 2019 | 157.39 | 158.45 | 157.31 | 158.41 | 242,833 | +1.44(+0.92%) |
May 02, 2019 | 155.96 | 156.98 | 155.10 | 156.97 | 314,377 | +0.93(+0.59%) |
May 01, 2019 | 156.85 | 157.30 | 155.46 | 156.05 | 222,111 | -0.70(-0.45%) |
Apr 30, 2019 | 156.61 | 156.90 | 155.35 | 156.75 | 198,131 | +0.52(+0.33%) |
Apr 29, 2019 | 156.60 | 156.87 | 155.61 | 156.23 | 260,950 | -0.34(-0.21%) |
Apr 26, 2019 | 155.17 | 156.57 | 154.66 | 156.56 | 357,398 | +1.59(+1.02%) |
Apr 25, 2019 | 153.22 | 155.26 | 152.39 | 154.97 | 530,964 | +1.55(+1.01%) |
Apr 24, 2019 | 153.57 | 153.98 | 152.67 | 153.42 | 424,594 | -0.15(-0.10%) |
Apr 23, 2019 | 150.96 | 154.36 | 150.84 | 153.57 | 636,025 | +2.58(+1.71%) |
Apr 22, 2019 | 150.55 | 151.87 | 150.20 | 151.00 | 436,101 | +0.19(+0.12%) |
Apr 18, 2019 | 151.01 | 151.79 | 148.50 | 150.81 | 493,590 | +0.31(+0.21%) |
Apr 17, 2019 | 155.99 | 156.23 | 149.74 | 150.50 | 1,040,306 | -5.00(-3.21%) |
Apr 16, 2019 | 159.80 | 160.01 | 155.15 | 155.50 | 337,861 | -3.00(-1.89%) |
Apr 15, 2019 | 158.31 | 158.79 | 157.79 | 158.50 | 218,364 | +0.40(+0.25%) |
Apr 12, 2019 | 160.16 | 160.18 | 157.88 | 158.09 | 427,207 | -1.38(-0.87%) |
Apr 11, 2019 | 161.73 | 161.81 | 158.85 | 159.48 | 230,348 | -1.96(-1.21%) |
Apr 10, 2019 | 161.35 | 161.84 | 161.21 | 161.44 | 180,832 | +0.36(+0.22%) |
Apr 09, 2019 | 161.31 | 161.67 | 160.73 | 161.08 | 145,615 | -0.76(-0.47%) |
Apr 08, 2019 | 161.76 | 161.86 | 160.62 | 161.84 | 335,131 | -0.09(-0.06%) |
Apr 05, 2019 | 161.11 | 162.25 | 161.11 | 161.93 | 126,877 | +1.21(+0.76%) |
Apr 04, 2019 | 161.28 | 161.47 | 159.71 | 160.72 | 390,350 | -0.41(-0.26%) |
Apr 03, 2019 | 161.94 | 161.94 | 160.61 | 161.13 | 361,337 | +0.00(+0.00%) |
Apr 02, 2019 | 161.37 | 161.51 | 160.78 | 161.13 | 163,683 | -0.19(-0.12%) |
Apr 01, 2019 | 162.12 | 162.48 | 160.96 | 161.32 | 207,814 | +0.22(+0.14%) |
Mar 29, 2019 | 160.19 | 161.26 | 159.81 | 161.09 | 163,816 | +1.90(+1.19%) |
Mar 28, 2019 | 158.91 | 159.62 | 158.24 | 159.20 | 253,708 | +0.58(+0.37%) |
Mar 27, 2019 | 160.07 | 160.22 | 157.45 | 158.62 | 208,320 | -1.50(-0.94%) |
Mar 26, 2019 | 160.17 | 161.12 | 159.49 | 160.12 | 259,713 | +1.04(+0.65%) |
Mar 25, 2019 | 159.14 | 159.58 | 157.78 | 159.08 | 487,418 | -0.12(-0.08%) |
Mar 22, 2019 | 161.97 | 162.33 | 159.12 | 159.21 | 162,745 | -3.37(-2.07%) |
Mar 21, 2019 | 160.47 | 162.78 | 160.26 | 162.58 | 229,850 | +0.86(+0.53%) |
Mar 20, 2019 | 162.62 | 162.87 | 161.01 | 161.72 | 279,865 | -1.03(-0.63%) |
Mar 19, 2019 | 162.28 | 163.22 | 161.77 | 162.75 | 310,729 | +1.17(+0.72%) |
Mar 18, 2019 | 161.86 | 162.04 | 160.86 | 161.58 | 200,966 | -0.18(-0.11%) |
Mar 15, 2019 | 161.28 | 162.04 | 160.88 | 161.76 | 157,104 | +0.88(+0.55%) |
Mar 14, 2019 | 161.35 | 161.36 | 160.49 | 160.88 | 114,123 | -0.36(-0.22%) |
Mar 13, 2019 | 160.06 | 161.71 | 160.03 | 161.24 | 151,651 | +1.71(+1.07%) |
Mar 12, 2019 | 158.66 | 159.91 | 158.60 | 159.53 | 274,170 | +1.20(+0.76%) |
Mar 11, 2019 | 156.74 | 158.44 | 156.38 | 158.33 | 531,101 | +2.10(+1.34%) |
Mar 08, 2019 | 155.65 | 156.33 | 154.97 | 156.24 | 227,575 | -0.33(-0.21%) |
Mar 07, 2019 | 157.48 | 157.65 | 156.04 | 156.56 | 289,309 | -1.09(-0.69%) |
Mar 06, 2019 | 160.47 | 160.55 | 157.32 | 157.65 | 505,290 | -2.81(-1.75%) |
Mar 05, 2019 | 160.72 | 161.16 | 159.71 | 160.46 | 222,511 | -0.21(-0.13%) |
Mar 04, 2019 | 163.55 | 163.61 | 159.44 | 160.67 | 345,150 | -2.27(-1.40%) |
Mar 01, 2019 | 161.50 | 163.13 | 161.48 | 162.95 | 138,786 | +2.47(+1.54%) |
Feb 28, 2019 | 160.76 | 161.37 | 160.37 | 160.48 | 207,402 | -0.50(-0.31%) |
Feb 27, 2019 | 160.92 | 161.56 | 160.32 | 160.98 | 179,076 | -0.40(-0.25%) |
Feb 26, 2019 | 161.75 | 162.02 | 161.28 | 161.38 | 185,805 | -0.68(-0.42%) |
Feb 25, 2019 | 162.41 | 162.93 | 161.94 | 162.06 | 637,074 | +0.59(+0.37%) |
Feb 22, 2019 | 160.26 | 161.57 | 160.10 | 161.46 | 177,900 | +1.51(+0.95%) |
Feb 21, 2019 | 160.90 | 161.00 | 159.22 | 159.95 | 196,055 | -1.43(-0.89%) |
Feb 20, 2019 | 161.28 | 161.50 | 160.46 | 161.38 | 1,016,048 | -0.20(-0.12%) |
Feb 19, 2019 | 161.81 | 162.27 | 161.52 | 161.57 | 413,136 | -0.46(-0.29%) |
Feb 15, 2019 | 160.58 | 162.10 | 160.58 | 162.04 | 157,319 | +2.37(+1.48%) |
Feb 14, 2019 | 159.06 | 160.22 | 158.69 | 159.67 | 156,448 | +0.38(+0.24%) |
Feb 13, 2019 | 159.26 | 159.74 | 158.58 | 159.29 | 363,706 | +0.45(+0.29%) |
Feb 12, 2019 | 157.47 | 158.94 | 157.19 | 158.84 | 254,496 | +2.14(+1.36%) |
Feb 11, 2019 | 157.09 | 157.46 | 156.31 | 156.70 | 188,162 | +0.02(+0.01%) |
Feb 08, 2019 | 155.75 | 156.68 | 155.59 | 156.68 | 270,029 | +0.25(+0.16%) |
Feb 07, 2019 | 157.35 | 157.54 | 155.60 | 156.43 | 236,731 | -1.88(-1.18%) |
Feb 06, 2019 | 157.36 | 158.45 | 156.73 | 158.31 | 302,372 | +0.59(+0.37%) |
Feb 05, 2019 | 158.15 | 159.16 | 157.67 | 157.72 | 253,224 | -0.16(-0.10%) |
Feb 04, 2019 | 158.12 | 158.12 | 156.54 | 157.88 | 240,376 | -0.24(-0.15%) |
Feb 01, 2019 | 158.01 | 158.45 | 157.03 | 158.12 | 356,017 | +0.23(+0.15%) |
Jan 31, 2019 | 155.58 | 158.23 | 155.58 | 157.89 | 426,493 | +2.00(+1.29%) |
Jan 30, 2019 | 154.31 | 156.31 | 153.94 | 155.88 | 522,362 | +2.26(+1.47%) |
Jan 29, 2019 | 152.91 | 153.83 | 152.57 | 153.62 | 468,839 | +0.55(+0.36%) |
Jan 28, 2019 | 154.05 | 154.29 | 152.43 | 153.07 | 327,166 | -1.94(-1.25%) |
Jan 25, 2019 | 155.12 | 155.45 | 154.37 | 155.01 | 306,342 | +0.64(+0.41%) |
Jan 24, 2019 | 155.29 | 155.46 | 153.78 | 154.37 | 162,922 | -1.10(-0.71%) |
Jan 23, 2019 | 156.06 | 156.60 | 153.88 | 155.47 | 215,100 | -0.01(-0.01%) |
Jan 22, 2019 | 155.60 | 155.91 | 154.42 | 155.49 | 405,418 | -1.22(-0.78%) |
Jan 18, 2019 | 156.10 | 156.75 | 154.88 | 156.71 | 337,160 | +1.75(+1.13%) |
Jan 17, 2019 | 153.21 | 155.62 | 153.21 | 154.97 | 223,784 | +1.43(+0.93%) |
Jan 16, 2019 | 153.98 | 154.92 | 153.54 | 153.54 | 309,059 | -0.31(-0.20%) |
Jan 15, 2019 | 151.34 | 153.84 | 151.27 | 153.84 | 263,482 | +2.79(+1.85%) |
Jan 14, 2019 | 151.81 | 153.08 | 151.03 | 151.05 | 226,001 | -1.74(-1.14%) |
Jan 11, 2019 | 151.86 | 152.84 | 151.49 | 152.79 | 287,593 | +0.37(+0.24%) |
Jan 10, 2019 | 151.05 | 152.50 | 150.48 | 152.42 | 323,655 | +0.59(+0.39%) |
Jan 09, 2019 | 151.78 | 152.72 | 151.39 | 151.83 | 761,705 | +0.59(+0.39%) |
Jan 08, 2019 | 151.06 | 151.50 | 149.22 | 151.23 | 582,851 | +1.61(+1.07%) |
Jan 07, 2019 | 148.85 | 150.94 | 148.57 | 149.63 | 395,037 | +1.32(+0.89%) |
Jan 04, 2019 | 145.61 | 149.21 | 145.61 | 148.31 | 353,538 | +4.58(+3.18%) |
Jan 03, 2019 | 147.00 | 147.25 | 143.51 | 143.74 | 395,386 | -3.32(-2.26%) |
Jan 02, 2019 | 146.81 | 147.99 | 145.31 | 147.06 | 371,943 | -1.99(-1.33%) |
Dec 31, 2018 | 147.74 | 149.17 | 147.61 | 149.04 | 521,741 | +2.18(+1.49%) |
Dec 28, 2018 | 147.54 | 148.95 | 146.17 | 146.86 | 513,229 | +0.19(+0.13%) |
Dec 27, 2018 | 143.66 | 146.67 | 141.39 | 146.67 | 867,366 | +1.36(+0.93%) |
Dec 26, 2018 | 139.20 | 145.32 | 138.84 | 145.31 | 569,946 | +6.43(+4.63%) |
Dec 24, 2018 | 140.76 | 141.63 | 138.79 | 138.88 | 378,645 | -3.10(-2.18%) |
Dec 21, 2018 | 144.42 | 146.36 | 141.76 | 141.98 | 696,517 | -2.47(-1.71%) |
Dec 20, 2018 | 145.85 | 146.45 | 143.15 | 144.45 | 932,077 | -2.09(-1.42%) |
Dec 19, 2018 | 149.18 | 150.47 | 145.27 | 146.54 | 494,986 | -2.22(-1.49%) |
Dec 18, 2018 | 151.49 | 151.64 | 147.36 | 148.76 | 612,260 | -1.22(-0.82%) |
Dec 17, 2018 | 151.92 | 153.05 | 149.10 | 149.98 | 1,956,587 | -3.38(-2.20%) |
Dec 14, 2018 | 156.76 | 157.36 | 152.89 | 153.36 | 418,729 | -5.03(-3.18%) |
Dec 13, 2018 | 159.21 | 159.94 | 157.45 | 158.39 | 235,872 | -0.35(-0.22%) |
Dec 12, 2018 | 159.12 | 160.78 | 158.70 | 158.74 | 551,520 | +1.41(+0.89%) |
Dec 11, 2018 | 158.54 | 159.17 | 156.14 | 157.33 | 413,838 | +0.46(+0.29%) |
Dec 10, 2018 | 156.14 | 157.33 | 153.08 | 156.87 | 316,742 | +0.57(+0.37%) |
Dec 07, 2018 | 159.93 | 160.23 | 155.48 | 156.30 | 282,481 | -4.06(-2.53%) |
Dec 06, 2018 | 159.00 | 160.35 | 155.63 | 160.35 | 450,647 | -0.59(-0.37%) |
Dec 04, 2018 | 165.10 | 165.90 | 160.72 | 160.95 | 391,061 | -4.20(-2.54%) |