Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 196.67 | 198.06 | 196.00 | 197.63 | 887,400 | +0.55(+0.28%) |
Nov 27, 2019 | 195.52 | 197.90 | 195.52 | 197.08 | 1,917,900 | +1.74(+0.89%) |
Nov 26, 2019 | 192.60 | 195.50 | 192.00 | 195.34 | 2,955,018 | +1.51(+0.78%) |
Nov 25, 2019 | 190.73 | 193.86 | 190.24 | 193.83 | 1,948,188 | +4.00(+2.11%) |
Nov 22, 2019 | 190.57 | 190.69 | 187.47 | 189.83 | 1,223,100 | -0.78(-0.41%) |
Nov 21, 2019 | 189.33 | 190.66 | 187.68 | 190.61 | 1,390,359 | -0.24(-0.12%) |
Nov 20, 2019 | 192.22 | 194.33 | 189.40 | 190.84 | 1,630,026 | -1.76(-0.91%) |
Nov 19, 2019 | 190.00 | 193.39 | 189.17 | 192.60 | 1,977,756 | +2.90(+1.53%) |
Nov 18, 2019 | 189.67 | 192.67 | 189.18 | 189.70 | 2,542,230 | -0.15(-0.08%) |
Nov 15, 2019 | 186.43 | 189.85 | 185.67 | 189.85 | 2,543,700 | +5.03(+2.72%) |
Nov 14, 2019 | 183.46 | 186.88 | 183.05 | 184.81 | 1,781,259 | +1.30(+0.71%) |
Nov 13, 2019 | 180.80 | 183.74 | 180.61 | 183.51 | 1,670,190 | +0.39(+0.21%) |
Nov 12, 2019 | 181.67 | 184.55 | 181.67 | 183.12 | 1,403,103 | +1.52(+0.84%) |
Nov 11, 2019 | 181.70 | 182.61 | 180.06 | 181.60 | 1,509,750 | -1.38(-0.76%) |
Nov 08, 2019 | 183.78 | 185.12 | 182.43 | 182.98 | 1,071,000 | -0.98(-0.53%) |
Nov 07, 2019 | 186.07 | 186.31 | 182.68 | 183.96 | 1,373,193 | -0.76(-0.41%) |
Nov 06, 2019 | 187.70 | 189.33 | 184.59 | 184.72 | 1,462,461 | -3.07(-1.63%) |
Nov 05, 2019 | 186.81 | 189.60 | 186.50 | 187.79 | 2,273,463 | +0.84(+0.45%) |
Nov 04, 2019 | 187.50 | 187.94 | 186.15 | 186.95 | 1,240,698 | +0.50(+0.27%) |
Nov 01, 2019 | 185.82 | 187.62 | 184.00 | 186.46 | 1,704,300 | +2.14(+1.16%) |
Oct 31, 2019 | 184.57 | 186.33 | 182.56 | 184.32 | 1,161,972 | -1.12(-0.61%) |
Oct 30, 2019 | 185.18 | 186.00 | 183.33 | 185.44 | 1,356,183 | +0.05(+0.03%) |
Oct 29, 2019 | 184.98 | 188.24 | 184.23 | 185.39 | 1,284,627 | -0.83(-0.44%) |
Oct 28, 2019 | 182.74 | 187.10 | 182.00 | 186.22 | 1,555,017 | +3.13(+1.71%) |
Oct 25, 2019 | 182.33 | 184.50 | 180.20 | 183.09 | 1,264,800 | +0.44(+0.24%) |
Oct 24, 2019 | 181.00 | 183.28 | 178.72 | 182.65 | 1,627,896 | +2.70(+1.50%) |
Oct 23, 2019 | 178.39 | 181.48 | 178.39 | 179.95 | 1,758,891 | +1.37(+0.77%) |
Oct 22, 2019 | 185.72 | 186.48 | 178.30 | 178.58 | 2,981,388 | -8.98(-4.79%) |
Oct 21, 2019 | 188.07 | 188.61 | 186.34 | 187.57 | 2,666,412 | -1.18(-0.63%) |
Oct 18, 2019 | 182.33 | 189.99 | 181.85 | 188.75 | 6,992,400 | +12.28(+6.96%) |
Oct 17, 2019 | 178.23 | 179.00 | 176.15 | 176.47 | 2,253,201 | -0.28(-0.16%) |
Oct 16, 2019 | 175.64 | 177.90 | 175.00 | 176.75 | 1,224,090 | +0.68(+0.38%) |
Oct 15, 2019 | 173.96 | 176.78 | 173.83 | 176.07 | 1,283,913 | +3.11(+1.80%) |
Oct 14, 2019 | 172.88 | 174.60 | 172.69 | 172.96 | 880,191 | +0.28(+0.16%) |
Oct 11, 2019 | 172.67 | 175.96 | 172.43 | 172.68 | 1,894,500 | +2.27(+1.33%) |
Oct 10, 2019 | 170.47 | 172.22 | 169.58 | 170.41 | 1,174,704 | -0.96(-0.56%) |
Oct 09, 2019 | 171.59 | 172.26 | 170.37 | 171.37 | 1,137,621 | +1.71(+1.01%) |
Oct 08, 2019 | 174.08 | 174.73 | 169.51 | 169.67 | 1,712,730 | -5.87(-3.34%) |
Oct 07, 2019 | 176.15 | 176.87 | 175.21 | 175.53 | 926,907 | -0.86(-0.49%) |
Oct 04, 2019 | 174.11 | 176.51 | 173.66 | 176.39 | 1,350,600 | +3.37(+1.95%) |
Oct 03, 2019 | 170.76 | 173.08 | 167.34 | 173.02 | 1,787,199 | +2.39(+1.40%) |
Oct 02, 2019 | 176.00 | 176.09 | 168.77 | 170.63 | 2,848,311 | -5.57(-3.16%) |
Oct 01, 2019 | 179.98 | 180.98 | 176.07 | 176.20 | 1,393,104 | -3.78(-2.10%) |
Sep 30, 2019 | 178.44 | 181.35 | 178.44 | 179.98 | 1,440,822 | +2.07(+1.16%) |
Sep 27, 2019 | 182.36 | 183.00 | 177.12 | 177.91 | 1,449,000 | -3.19(-1.76%) |
Sep 26, 2019 | 181.67 | 182.48 | 178.85 | 181.10 | 1,953,999 | -0.57(-0.32%) |
Sep 25, 2019 | 180.01 | 181.81 | 177.57 | 181.67 | 2,386,950 | +1.18(+0.66%) |
Sep 24, 2019 | 177.33 | 182.08 | 176.03 | 180.49 | 3,743,664 | +4.50(+2.56%) |
Sep 23, 2019 | 176.49 | 178.12 | 175.47 | 175.99 | 1,503,231 | -1.07(-0.60%) |
Sep 20, 2019 | 175.68 | 178.96 | 175.33 | 177.05 | 2,099,400 | +0.57(+0.32%) |
Sep 19, 2019 | 176.45 | 179.33 | 176.08 | 176.48 | 1,368,957 | -0.44(-0.25%) |
Sep 18, 2019 | 176.10 | 177.06 | 174.51 | 176.92 | 1,716,219 | +0.20(+0.11%) |
Sep 17, 2019 | 175.00 | 177.49 | 173.75 | 176.72 | 1,856,580 | +2.18(+1.25%) |
Sep 16, 2019 | 172.93 | 174.79 | 171.35 | 174.55 | 1,266,030 | +0.14(+0.08%) |
Sep 13, 2019 | 174.55 | 175.66 | 173.11 | 174.41 | 1,150,500 | +0.03(+0.02%) |
Sep 12, 2019 | 174.54 | 175.99 | 173.75 | 174.37 | 1,847,268 | +0.10(+0.06%) |
Sep 11, 2019 | 168.18 | 175.00 | 167.43 | 174.27 | 2,963,961 | +6.84(+4.09%) |
Sep 10, 2019 | 165.00 | 167.60 | 162.67 | 167.43 | 2,410,440 | +1.87(+1.13%) |
Sep 09, 2019 | 168.03 | 168.67 | 165.31 | 165.56 | 1,586,154 | -2.86(-1.70%) |
Sep 06, 2019 | 169.82 | 170.05 | 167.33 | 168.42 | 1,875,600 | -0.97(-0.57%) |
Sep 05, 2019 | 167.23 | 171.00 | 166.33 | 169.39 | 1,878,060 | +3.98(+2.41%) |
Sep 04, 2019 | 165.78 | 166.35 | 163.11 | 165.41 | 1,452,063 | +0.76(+0.46%) |
Sep 03, 2019 | 168.41 | 169.94 | 163.36 | 164.65 | 2,682,252 | -5.80(-3.40%) |
Aug 30, 2019 | 170.13 | 171.22 | 169.35 | 170.45 | 1,750,200 | +1.06(+0.63%) |
Aug 29, 2019 | 168.56 | 170.17 | 167.65 | 169.39 | 1,315,533 | +2.30(+1.38%) |
Aug 28, 2019 | 164.00 | 167.64 | 164.00 | 167.08 | 1,803,996 | +2.08(+1.26%) |
Aug 27, 2019 | 165.00 | 166.63 | 164.08 | 165.01 | 1,638,252 | +1.31(+0.80%) |
Aug 26, 2019 | 163.29 | 163.74 | 160.87 | 163.70 | 1,442,184 | +2.17(+1.34%) |
Aug 23, 2019 | 166.33 | 167.33 | 160.67 | 161.53 | 2,095,200 | -5.23(-3.14%) |
Aug 22, 2019 | 167.33 | 167.94 | 165.20 | 166.76 | 1,107,864 | -0.34(-0.20%) |
Aug 21, 2019 | 167.17 | 168.27 | 166.67 | 167.09 | 1,218,159 | +1.15(+0.69%) |
Aug 20, 2019 | 165.88 | 166.67 | 164.13 | 165.94 | 2,085,507 | +0.78(+0.47%) |
Aug 19, 2019 | 167.83 | 167.83 | 162.89 | 165.17 | 3,060,030 | +0.02(+0.01%) |
Aug 16, 2019 | 168.32 | 168.33 | 164.47 | 165.15 | 2,912,700 | -1.47(-0.88%) |
Aug 15, 2019 | 167.78 | 169.17 | 165.03 | 166.62 | 1,491,144 | -0.20(-0.12%) |
Aug 14, 2019 | 170.17 | 171.08 | 166.67 | 166.82 | 1,866,465 | -5.85(-3.39%) |
Aug 13, 2019 | 169.30 | 173.66 | 167.67 | 172.67 | 1,523,781 | +2.71(+1.59%) |
Aug 12, 2019 | 171.00 | 172.25 | 169.34 | 169.96 | 1,089,969 | -1.87(-1.09%) |
Aug 09, 2019 | 172.03 | 172.88 | 169.35 | 171.83 | 1,154,700 | -1.30(-0.75%) |
Aug 08, 2019 | 169.87 | 173.21 | 169.14 | 173.14 | 1,385,127 | +4.68(+2.78%) |
Aug 07, 2019 | 166.41 | 169.11 | 164.46 | 168.45 | 1,475,046 | +0.53(+0.32%) |
Aug 06, 2019 | 164.79 | 168.16 | 164.25 | 167.92 | 1,960,449 | +4.10(+2.50%) |
Aug 05, 2019 | 167.08 | 167.66 | 162.29 | 163.82 | 2,611,032 | -7.38(-4.31%) |
Aug 02, 2019 | 173.43 | 173.96 | 169.81 | 171.20 | 2,204,700 | -3.45(-1.98%) |
Aug 01, 2019 | 173.50 | 177.63 | 172.22 | 174.65 | 1,851,123 | +1.48(+0.85%) |
Jul 31, 2019 | 177.01 | 177.06 | 171.67 | 173.17 | 1,779,837 | -4.04(-2.28%) |
Jul 30, 2019 | 175.40 | 178.36 | 175.18 | 177.21 | 1,222,719 | +0.68(+0.38%) |
Jul 29, 2019 | 176.20 | 176.86 | 174.33 | 176.54 | 1,078,845 | +0.66(+0.38%) |
Jul 26, 2019 | 177.81 | 178.00 | 174.65 | 175.88 | 1,377,300 | -1.35(-0.76%) |
Jul 25, 2019 | 179.43 | 180.00 | 176.70 | 177.23 | 1,751,268 | -3.78(-2.09%) |
Jul 24, 2019 | 178.58 | 181.27 | 177.64 | 181.01 | 1,904,100 | +1.75(+0.98%) |
Jul 23, 2019 | 177.38 | 180.00 | 176.37 | 179.26 | 2,017,590 | +0.76(+0.43%) |
Jul 22, 2019 | 178.00 | 179.64 | 176.04 | 178.50 | 1,962,696 | +2.23(+1.27%) |
Jul 19, 2019 | 177.75 | 181.62 | 175.12 | 176.27 | 4,262,400 | -2.61(-1.46%) |
Jul 18, 2019 | 174.17 | 179.07 | 173.80 | 178.88 | 2,555,175 | +4.38(+2.51%) |
Jul 17, 2019 | 172.17 | 175.61 | 172.17 | 174.50 | 2,050,593 | +2.65(+1.54%) |
Jul 16, 2019 | 175.71 | 176.78 | 171.42 | 171.85 | 2,707,761 | -4.06(-2.31%) |
Jul 15, 2019 | 176.34 | 178.08 | 175.53 | 175.92 | 1,276,602 | +0.50(+0.29%) |
Jul 12, 2019 | 177.07 | 177.07 | 173.50 | 175.42 | 2,198,400 | -3.25(-1.82%) |
Jul 11, 2019 | 178.03 | 179.27 | 177.55 | 178.67 | 1,207,104 | +1.24(+0.70%) |
Jul 10, 2019 | 176.67 | 179.19 | 176.36 | 177.43 | 2,476,596 | +1.34(+0.76%) |
Jul 09, 2019 | 176.34 | 177.55 | 175.44 | 176.09 | 1,912,746 | -1.63(-0.92%) |
Jul 08, 2019 | 178.21 | 178.21 | 176.41 | 177.72 | 1,396,035 | -1.36(-0.76%) |
Jul 05, 2019 | 177.34 | 179.67 | 175.61 | 179.08 | 1,296,000 | +0.02(+0.01%) |
Jul 03, 2019 | 176.67 | 180.15 | 176.17 | 179.06 | 1,459,500 | +2.55(+1.45%) |
Jul 02, 2019 | 176.34 | 177.17 | 174.40 | 176.51 | 1,830,780 | +0.43(+0.24%) |
Jul 01, 2019 | 177.33 | 178.33 | 175.32 | 176.08 | 1,204,446 | +1.23(+0.70%) |
Jun 28, 2019 | 172.65 | 175.00 | 171.00 | 174.85 | 1,835,100 | +2.26(+1.31%) |
Jun 27, 2019 | 172.38 | 173.33 | 169.84 | 172.59 | 1,246,002 | +1.35(+0.79%) |
Jun 26, 2019 | 174.51 | 174.51 | 170.26 | 171.24 | 1,397,070 | -2.27(-1.31%) |
Jun 25, 2019 | 175.33 | 175.69 | 173.05 | 173.51 | 2,030,469 | -1.76(-1.00%) |
Jun 24, 2019 | 176.00 | 176.96 | 175.06 | 175.27 | 1,955,220 | -0.48(-0.27%) |
Jun 21, 2019 | 176.70 | 176.74 | 173.84 | 175.74 | 3,310,800 | -1.94(-1.09%) |
Jun 20, 2019 | 175.00 | 177.94 | 174.67 | 177.68 | 2,682,846 | +3.70(+2.13%) |
Jun 19, 2019 | 172.08 | 174.20 | 170.93 | 173.98 | 1,595,127 | +1.55(+0.90%) |
Jun 18, 2019 | 170.00 | 172.98 | 169.19 | 172.43 | 2,490,240 | +3.38(+2.00%) |
Jun 17, 2019 | 166.17 | 169.11 | 166.00 | 169.05 | 1,840,692 | +3.54(+2.14%) |
Jun 14, 2019 | 167.49 | 168.33 | 163.67 | 165.51 | 1,924,800 | -3.02(-1.79%) |
Jun 13, 2019 | 167.96 | 169.25 | 166.96 | 168.53 | 1,296,030 | +1.23(+0.73%) |
Jun 12, 2019 | 168.59 | 169.95 | 166.58 | 167.31 | 1,712,535 | -1.55(-0.92%) |
Jun 11, 2019 | 170.91 | 172.17 | 167.53 | 168.85 | 2,270,775 | -1.05(-0.62%) |
Jun 10, 2019 | 166.87 | 172.02 | 166.87 | 169.91 | 4,415,040 | +3.56(+2.14%) |
Jun 07, 2019 | 162.15 | 166.62 | 161.79 | 166.35 | 2,534,100 | +4.60(+2.84%) |
Jun 06, 2019 | 161.69 | 162.94 | 160.15 | 161.75 | 1,766,457 | +0.06(+0.04%) |
Jun 05, 2019 | 159.79 | 161.92 | 159.18 | 161.69 | 3,245,379 | +3.54(+2.24%) |
Jun 04, 2019 | 154.60 | 158.26 | 154.16 | 158.14 | 2,300,826 | +5.39(+3.53%) |
Jun 03, 2019 | 154.28 | 156.00 | 151.72 | 152.76 | 3,469,233 | -2.19(-1.42%) |
May 31, 2019 | 156.19 | 157.16 | 154.31 | 154.95 | 2,552,700 | -4.12(-2.59%) |
May 30, 2019 | 157.57 | 160.25 | 157.32 | 159.07 | 1,434,831 | +1.76(+1.12%) |
May 29, 2019 | 156.43 | 158.21 | 155.78 | 157.31 | 2,087,127 | +0.24(+0.15%) |
May 28, 2019 | 158.45 | 161.23 | 156.99 | 157.07 | 2,719,212 | -1.77(-1.11%) |
May 24, 2019 | 158.46 | 159.63 | 157.21 | 158.84 | 2,324,400 | +0.92(+0.58%) |
May 23, 2019 | 160.84 | 160.85 | 155.88 | 157.93 | 3,433,827 | -3.86(-2.39%) |
May 22, 2019 | 161.01 | 163.27 | 160.20 | 161.79 | 1,555,686 | +0.60(+0.37%) |
May 21, 2019 | 162.54 | 164.33 | 160.95 | 161.19 | 1,725,414 | +0.11(+0.07%) |
May 20, 2019 | 162.22 | 162.80 | 160.04 | 161.07 | 1,922,646 | -2.31(-1.41%) |
May 17, 2019 | 163.04 | 165.61 | 161.68 | 163.38 | 1,394,100 | -0.53(-0.32%) |
May 16, 2019 | 163.30 | 166.60 | 163.17 | 163.91 | 1,792,113 | +0.86(+0.53%) |
May 15, 2019 | 161.80 | 163.93 | 161.22 | 163.05 | 1,300,713 | +0.60(+0.37%) |
May 14, 2019 | 160.60 | 164.23 | 160.60 | 162.45 | 1,687,941 | +2.87(+1.80%) |
May 13, 2019 | 160.84 | 161.97 | 158.87 | 159.58 | 2,782,794 | -5.52(-3.34%) |
May 10, 2019 | 164.50 | 166.07 | 160.86 | 165.10 | 2,018,400 | -0.25(-0.15%) |
May 09, 2019 | 163.51 | 165.71 | 161.67 | 165.35 | 2,092,551 | +0.12(+0.07%) |
May 08, 2019 | 163.77 | 166.67 | 161.02 | 165.23 | 2,474,799 | +1.46(+0.89%) |
May 07, 2019 | 167.60 | 168.33 | 163.07 | 163.77 | 3,518,976 | -5.72(-3.38%) |
May 06, 2019 | 165.71 | 169.63 | 165.56 | 169.49 | 2,268,048 | +0.18(+0.11%) |
May 03, 2019 | 168.82 | 169.77 | 168.11 | 169.31 | 1,387,200 | +1.94(+1.16%) |
May 02, 2019 | 165.49 | 168.70 | 165.33 | 167.37 | 2,431,548 | +1.69(+1.02%) |
May 01, 2019 | 170.54 | 170.67 | 165.51 | 165.68 | 2,824,278 | -4.53(-2.66%) |
Apr 30, 2019 | 170.59 | 171.20 | 169.50 | 170.21 | 2,109,801 | +0.10(+0.06%) |
Apr 29, 2019 | 173.33 | 174.00 | 169.97 | 170.11 | 2,257,965 | -2.92(-1.69%) |
Apr 26, 2019 | 173.83 | 174.80 | 170.67 | 173.04 | 2,122,500 | +0.44(+0.26%) |
Apr 25, 2019 | 171.04 | 173.93 | 169.60 | 172.59 | 4,368,186 | +3.21(+1.90%) |
Apr 24, 2019 | 168.33 | 170.56 | 167.00 | 169.38 | 4,774,203 | +2.57(+1.54%) |
Apr 23, 2019 | 165.33 | 167.77 | 162.47 | 166.81 | 6,303,051 | +3.12(+1.91%) |
Apr 22, 2019 | 166.63 | 168.62 | 162.22 | 163.69 | 11,266,320 | -12.33(-7.01%) |
Apr 18, 2019 | 176.67 | 179.27 | 174.51 | 176.02 | 7,310,400 | +1.02(+0.58%) |
Apr 17, 2019 | 188.33 | 188.58 | 173.89 | 175.00 | 5,048,964 | -12.14(-6.49%) |
Apr 16, 2019 | 194.03 | 194.16 | 185.93 | 187.14 | 2,601,420 | -5.13(-2.67%) |
Apr 15, 2019 | 195.15 | 195.44 | 191.69 | 192.27 | 1,601,253 | -2.01(-1.04%) |
Apr 12, 2019 | 195.99 | 196.44 | 193.58 | 194.28 | 1,137,000 | -0.59(-0.30%) |
Apr 11, 2019 | 195.30 | 195.52 | 192.48 | 194.88 | 1,161,924 | -0.42(-0.22%) |
Apr 10, 2019 | 193.20 | 195.62 | 191.67 | 195.30 | 1,508,724 | +2.17(+1.12%) |
Apr 09, 2019 | 192.46 | 193.85 | 192.01 | 193.13 | 1,478,781 | +0.35(+0.18%) |
Apr 08, 2019 | 191.49 | 192.95 | 189.20 | 192.78 | 1,509,678 | +0.87(+0.45%) |
Apr 05, 2019 | 191.51 | 192.65 | 190.90 | 191.91 | 1,356,600 | +1.81(+0.95%) |
Apr 04, 2019 | 192.39 | 192.39 | 186.60 | 190.09 | 1,965,549 | -1.99(-1.04%) |
Apr 03, 2019 | 192.99 | 193.42 | 191.35 | 192.09 | 1,864,020 | +0.09(+0.05%) |
Apr 02, 2019 | 193.00 | 193.26 | 191.70 | 191.99 | 1,737,519 | +0.15(+0.08%) |
Apr 01, 2019 | 191.67 | 193.28 | 190.94 | 191.85 | 1,778,172 | +1.65(+0.87%) |
Mar 29, 2019 | 188.57 | 190.66 | 187.22 | 190.19 | 1,521,300 | +2.56(+1.37%) |
Mar 28, 2019 | 186.19 | 187.99 | 184.93 | 187.63 | 984,840 | +1.54(+0.83%) |
Mar 27, 2019 | 188.52 | 189.21 | 184.00 | 186.09 | 1,432,710 | -3.12(-1.65%) |
Mar 26, 2019 | 189.49 | 191.08 | 188.41 | 189.21 | 1,173,378 | +1.64(+0.87%) |
Mar 25, 2019 | 187.00 | 188.37 | 185.87 | 187.57 | 1,186,146 | +0.49(+0.26%) |
Mar 22, 2019 | 191.22 | 191.43 | 186.92 | 187.09 | 1,688,100 | -5.57(-2.89%) |
Mar 21, 2019 | 189.26 | 193.08 | 188.91 | 192.66 | 1,538,694 | +2.87(+1.51%) |
Mar 20, 2019 | 187.67 | 190.57 | 187.00 | 189.79 | 1,959,213 | +2.21(+1.18%) |
Mar 19, 2019 | 186.67 | 188.47 | 185.14 | 187.57 | 1,679,286 | +1.08(+0.58%) |
Mar 18, 2019 | 186.16 | 186.62 | 184.36 | 186.50 | 1,724,604 | +0.43(+0.23%) |
Mar 15, 2019 | 186.80 | 187.00 | 185.01 | 186.07 | 3,843,900 | -0.17(-0.09%) |
Mar 14, 2019 | 185.67 | 186.47 | 183.16 | 186.24 | 1,696,125 | +0.52(+0.28%) |
Mar 13, 2019 | 183.72 | 186.90 | 183.67 | 185.72 | 1,437,738 | +2.34(+1.28%) |
Mar 12, 2019 | 181.90 | 184.07 | 180.80 | 183.38 | 1,556,115 | +2.39(+1.32%) |
Mar 11, 2019 | 178.90 | 181.68 | 178.34 | 180.98 | 1,550,190 | +3.06(+1.72%) |
Mar 08, 2019 | 175.37 | 178.18 | 175.00 | 177.92 | 1,674,300 | +0.20(+0.11%) |
Mar 07, 2019 | 178.79 | 178.79 | 174.56 | 177.72 | 2,139,627 | -1.12(-0.62%) |
Mar 06, 2019 | 182.33 | 182.94 | 178.18 | 178.84 | 1,541,004 | -3.37(-1.85%) |
Mar 05, 2019 | 183.37 | 183.65 | 181.94 | 182.20 | 1,146,777 | -1.11(-0.60%) |
Mar 04, 2019 | 186.34 | 187.33 | 180.47 | 183.31 | 1,508,025 | -2.87(-1.54%) |
Mar 01, 2019 | 183.93 | 188.10 | 183.17 | 186.18 | 2,271,600 | +3.65(+2.00%) |
Feb 28, 2019 | 182.45 | 184.94 | 182.15 | 182.54 | 2,285,520 | -0.60(-0.33%) |
Feb 27, 2019 | 181.94 | 183.85 | 180.50 | 183.14 | 1,506,798 | +0.32(+0.17%) |
Feb 26, 2019 | 183.74 | 183.74 | 181.31 | 182.82 | 1,371,273 | -1.64(-0.89%) |
Feb 25, 2019 | 185.00 | 186.32 | 184.21 | 184.46 | 1,507,212 | +0.51(+0.28%) |
Feb 22, 2019 | 183.87 | 185.92 | 183.37 | 183.95 | 1,694,100 | +0.66(+0.36%) |
Feb 21, 2019 | 182.57 | 184.12 | 180.74 | 183.29 | 1,716,432 | +0.07(+0.04%) |
Feb 20, 2019 | 182.56 | 183.33 | 181.51 | 183.22 | 1,693,356 | +0.49(+0.27%) |
Feb 19, 2019 | 181.02 | 183.16 | 180.45 | 182.72 | 2,003,886 | -0.11(-0.06%) |
Feb 15, 2019 | 180.31 | 182.87 | 179.55 | 182.83 | 2,044,500 | +4.14(+2.32%) |
Feb 14, 2019 | 176.95 | 179.40 | 175.05 | 178.69 | 1,400,412 | +0.87(+0.49%) |
Feb 13, 2019 | 176.66 | 179.90 | 175.45 | 177.82 | 1,894,743 | -2.08(-1.16%) |
Feb 12, 2019 | 177.35 | 181.50 | 177.02 | 179.90 | 1,998,210 | +3.42(+1.94%) |
Feb 11, 2019 | 173.90 | 176.98 | 173.33 | 176.49 | 2,753,058 | +4.14(+2.40%) |
Feb 08, 2019 | 168.22 | 172.49 | 167.33 | 172.35 | 1,758,000 | +2.56(+1.51%) |
Feb 07, 2019 | 172.24 | 173.33 | 169.14 | 169.79 | 2,108,847 | -4.20(-2.41%) |
Feb 06, 2019 | 173.79 | 174.62 | 171.10 | 173.98 | 1,458,162 | -0.31(-0.18%) |
Feb 05, 2019 | 173.96 | 175.94 | 172.68 | 174.30 | 1,520,268 | +0.15(+0.09%) |
Feb 04, 2019 | 174.19 | 174.41 | 172.47 | 174.14 | 1,292,871 | -0.74(-0.42%) |
Feb 01, 2019 | 174.28 | 176.00 | 172.67 | 174.88 | 2,148,300 | +0.34(+0.19%) |
Jan 31, 2019 | 170.05 | 175.32 | 169.08 | 174.55 | 3,025,716 | +5.05(+2.98%) |
Jan 30, 2019 | 165.76 | 169.77 | 163.96 | 169.49 | 2,195,166 | +4.74(+2.88%) |
Jan 29, 2019 | 165.67 | 167.41 | 162.21 | 164.75 | 2,528,301 | -0.83(-0.50%) |
Jan 28, 2019 | 169.70 | 170.37 | 165.01 | 165.58 | 2,827,287 | -6.10(-3.55%) |
Jan 25, 2019 | 172.00 | 175.30 | 169.61 | 171.68 | 6,069,000 | -7.03(-3.93%) |
Jan 24, 2019 | 178.00 | 178.91 | 176.22 | 178.71 | 1,959,465 | +2.06(+1.16%) |
Jan 23, 2019 | 178.75 | 179.51 | 173.80 | 176.65 | 2,278,431 | -2.28(-1.27%) |
Jan 22, 2019 | 179.02 | 179.88 | 177.08 | 178.93 | 2,185,551 | -1.92(-1.06%) |
Jan 18, 2019 | 179.80 | 181.25 | 175.90 | 180.85 | 3,112,500 | +2.76(+1.55%) |
Jan 17, 2019 | 170.97 | 178.38 | 170.41 | 178.09 | 2,943,978 | +6.12(+3.56%) |
Jan 16, 2019 | 172.82 | 175.28 | 171.94 | 171.98 | 1,890,513 | +0.16(+0.09%) |
Jan 15, 2019 | 167.71 | 172.15 | 167.71 | 171.82 | 2,593,590 | +4.25(+2.54%) |
Jan 14, 2019 | 167.00 | 168.23 | 166.35 | 167.57 | 1,919,751 | -0.87(-0.52%) |
Jan 11, 2019 | 171.67 | 172.20 | 167.11 | 168.44 | 2,971,200 | -4.25(-2.46%) |
Jan 10, 2019 | 170.16 | 173.24 | 170.06 | 172.69 | 2,903,919 | +0.32(+0.19%) |
Jan 09, 2019 | 167.00 | 173.16 | 164.66 | 172.37 | 4,298,253 | +11.37(+7.06%) |
Jan 08, 2019 | 161.23 | 161.86 | 157.02 | 161.00 | 2,217,717 | +1.52(+0.95%) |
Jan 07, 2019 | 157.33 | 161.63 | 157.22 | 159.48 | 2,162,214 | +2.25(+1.43%) |
Jan 04, 2019 | 152.69 | 159.20 | 152.24 | 157.23 | 2,759,700 | +7.15(+4.76%) |
Jan 03, 2019 | 153.28 | 154.50 | 148.82 | 150.08 | 2,799,288 | -5.26(-3.39%) |
Jan 02, 2019 | 156.50 | 157.74 | 153.92 | 155.34 | 2,394,009 | -4.30(-2.69%) |
Dec 31, 2018 | 159.05 | 161.09 | 157.79 | 159.64 | 1,871,100 | +2.57(+1.64%) |
Dec 28, 2018 | 157.37 | 159.69 | 155.18 | 157.07 | 2,119,800 | +0.83(+0.53%) |
Dec 27, 2018 | 151.55 | 156.33 | 149.72 | 156.23 | 2,158,728 | +2.24(+1.45%) |
Dec 26, 2018 | 145.28 | 154.16 | 145.00 | 153.99 | 2,652,648 | +9.03(+6.23%) |
Dec 24, 2018 | 147.17 | 147.85 | 143.41 | 144.96 | 2,041,800 | -3.71(-2.50%) |
Dec 21, 2018 | 153.62 | 155.00 | 148.46 | 148.67 | 5,487,600 | -4.62(-3.01%) |
Dec 20, 2018 | 156.00 | 157.55 | 150.69 | 153.29 | 3,505,722 | -4.01(-2.55%) |
Dec 19, 2018 | 161.11 | 164.46 | 155.28 | 157.31 | 2,248,377 | -3.48(-2.16%) |
Dec 18, 2018 | 162.11 | 162.68 | 159.08 | 160.79 | 2,034,003 | +0.20(+0.13%) |
Dec 17, 2018 | 163.50 | 164.01 | 158.21 | 160.58 | 2,934,069 | -3.35(-2.05%) |
Dec 14, 2018 | 168.54 | 169.31 | 163.79 | 163.94 | 2,266,200 | -6.81(-3.99%) |
Dec 13, 2018 | 174.12 | 175.13 | 169.35 | 170.75 | 1,845,288 | -1.13(-0.66%) |
Dec 12, 2018 | 171.99 | 175.38 | 171.39 | 171.88 | 2,429,061 | +2.52(+1.49%) |
Dec 11, 2018 | 168.85 | 170.85 | 166.24 | 169.35 | 2,029,797 | +3.32(+2.00%) |
Dec 10, 2018 | 163.73 | 166.94 | 160.75 | 166.04 | 2,217,645 | +2.14(+1.31%) |
Dec 07, 2018 | 171.22 | 171.94 | 162.71 | 163.90 | 2,771,400 | -9.13(-5.28%) |
Dec 06, 2018 | 168.45 | 173.03 | 165.60 | 173.03 | 2,934,576 | +0.09(+0.05%) |
Dec 04, 2018 | 180.73 | 182.45 | 172.14 | 172.94 | 2,933,100 | -10.04(-5.49%) |