Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 187.06 | 187.75 | 185.91 | 186.65 | 738,853 | -0.55(-0.30%) |
Nov 27, 2019 | 187.35 | 187.89 | 186.37 | 187.21 | 955,979 | -0.74(-0.39%) |
Nov 26, 2019 | 186.00 | 188.03 | 185.45 | 187.94 | 2,251,294 | +2.29(+1.23%) |
Nov 25, 2019 | 184.93 | 186.36 | 184.48 | 185.66 | 1,333,885 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.89 | 184.00 | 2,068,477 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.58 | 181.37 | 181.99 | 2,255,684 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.38 | 1,960,067 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.42 | 186.67 | 187.00 | 2,149,357 | -0.60(-0.32%) |
Nov 18, 2019 | 185.98 | 189.40 | 185.82 | 187.60 | 1,513,140 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.20 | 189.74 | 1,178,416 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.96 | 893,088 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.48 | 186.89 | 188.41 | 1,214,261 | +0.80(+0.43%) |
Nov 12, 2019 | 185.13 | 188.27 | 184.93 | 187.61 | 1,411,199 | +2.50(+1.35%) |
Nov 11, 2019 | 184.80 | 186.25 | 184.55 | 185.11 | 1,018,598 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.25 | 185.73 | 1,178,487 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.72 | 181.17 | 181.93 | 1,871,150 | -1.85(-1.00%) |
Nov 06, 2019 | 180.60 | 183.96 | 180.37 | 183.78 | 1,635,390 | +3.30(+1.83%) |
Nov 05, 2019 | 181.63 | 183.38 | 178.51 | 180.48 | 2,598,097 | -1.94(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.42 | 1,910,527 | -2.76(-1.49%) |
Nov 01, 2019 | 183.97 | 185.43 | 183.06 | 185.18 | 1,599,801 | +2.34(+1.28%) |
Oct 31, 2019 | 187.69 | 188.17 | 182.61 | 182.84 | 2,473,706 | -4.44(-2.37%) |
Oct 30, 2019 | 186.05 | 187.58 | 184.59 | 187.29 | 1,680,301 | +1.48(+0.79%) |
Oct 29, 2019 | 183.81 | 186.35 | 183.81 | 185.81 | 1,925,264 | +1.08(+0.58%) |
Oct 28, 2019 | 183.71 | 185.69 | 183.71 | 184.74 | 1,655,319 | +1.06(+0.58%) |
Oct 25, 2019 | 183.94 | 185.30 | 183.09 | 183.68 | 1,354,713 | +0.28(+0.15%) |
Oct 24, 2019 | 181.10 | 183.70 | 180.91 | 183.40 | 1,514,173 | +3.25(+1.81%) |
Oct 23, 2019 | 182.10 | 182.10 | 178.39 | 180.14 | 1,920,393 | -0.96(-0.53%) |
Oct 22, 2019 | 178.11 | 184.77 | 174.49 | 181.11 | 3,469,270 | +5.27(+2.99%) |
Oct 21, 2019 | 179.40 | 179.79 | 175.53 | 175.84 | 2,572,840 | -3.34(-1.86%) |
Oct 18, 2019 | 178.18 | 179.59 | 177.95 | 179.18 | 1,421,697 | +0.10(+0.06%) |
Oct 17, 2019 | 180.25 | 181.14 | 178.63 | 179.08 | 1,299,914 | -1.18(-0.66%) |
Oct 16, 2019 | 178.34 | 180.55 | 177.61 | 180.26 | 1,263,802 | +1.71(+0.96%) |
Oct 15, 2019 | 177.62 | 178.77 | 176.57 | 178.55 | 1,329,512 | +2.73(+1.55%) |
Oct 14, 2019 | 176.08 | 177.60 | 175.45 | 175.82 | 917,007 | +0.11(+0.06%) |
Oct 11, 2019 | 179.99 | 180.33 | 175.33 | 175.72 | 2,257,124 | -2.78(-1.56%) |
Oct 10, 2019 | 177.75 | 178.54 | 176.55 | 178.49 | 1,401,298 | +0.97(+0.55%) |
Oct 09, 2019 | 174.12 | 177.97 | 174.12 | 177.52 | 1,267,298 | +3.11(+1.78%) |
Oct 08, 2019 | 174.22 | 176.03 | 173.03 | 174.41 | 1,236,786 | -1.07(-0.61%) |
Oct 07, 2019 | 174.95 | 176.82 | 174.70 | 175.48 | 960,691 | +0.14(+0.08%) |
Oct 04, 2019 | 174.36 | 176.49 | 174.36 | 175.34 | 1,125,275 | +1.81(+1.04%) |
Oct 03, 2019 | 172.84 | 174.14 | 171.52 | 173.54 | 1,125,006 | +0.70(+0.40%) |
Oct 02, 2019 | 173.66 | 174.26 | 170.86 | 172.84 | 1,700,631 | -1.23(-0.71%) |
Oct 01, 2019 | 176.06 | 176.71 | 173.63 | 174.07 | 1,522,493 | -1.60(-0.91%) |
Sep 30, 2019 | 174.28 | 175.88 | 174.28 | 175.67 | 1,129,592 | +1.79(+1.03%) |
Sep 27, 2019 | 176.24 | 176.24 | 173.11 | 173.88 | 1,126,214 | -1.30(-0.74%) |
Sep 26, 2019 | 174.19 | 175.88 | 172.94 | 175.19 | 886,269 | +1.22(+0.70%) |
Sep 25, 2019 | 174.42 | 174.60 | 171.97 | 173.97 | 1,476,352 | +0.65(+0.38%) |
Sep 24, 2019 | 174.86 | 176.38 | 172.17 | 173.32 | 1,705,476 | +0.27(+0.16%) |
Sep 23, 2019 | 175.10 | 175.92 | 172.88 | 173.04 | 1,557,713 | -2.84(-1.61%) |
Sep 20, 2019 | 176.41 | 177.02 | 174.26 | 175.88 | 2,537,583 | +0.24(+0.14%) |
Sep 19, 2019 | 172.56 | 175.95 | 171.72 | 175.64 | 1,649,269 | +2.22(+1.28%) |
Sep 18, 2019 | 172.23 | 173.79 | 170.86 | 173.43 | 1,016,106 | +1.70(+0.99%) |
Sep 17, 2019 | 168.95 | 172.20 | 168.59 | 171.72 | 1,086,208 | +3.20(+1.90%) |
Sep 16, 2019 | 171.24 | 171.24 | 168.48 | 168.52 | 1,312,397 | -4.48(-2.59%) |
Sep 13, 2019 | 171.26 | 173.62 | 171.23 | 173.00 | 1,241,090 | +0.82(+0.48%) |
Sep 12, 2019 | 170.41 | 175.39 | 169.61 | 172.18 | 1,960,177 | +3.69(+2.19%) |
Sep 11, 2019 | 166.45 | 169.53 | 165.97 | 168.49 | 1,607,332 | +1.81(+1.09%) |
Sep 10, 2019 | 165.76 | 166.93 | 164.18 | 166.68 | 1,509,829 | -0.41(-0.25%) |
Sep 09, 2019 | 170.65 | 170.74 | 166.12 | 167.10 | 1,442,381 | -3.74(-2.19%) |
Sep 06, 2019 | 172.17 | 172.20 | 170.64 | 170.84 | 1,026,364 | +0.07(+0.04%) |
Sep 05, 2019 | 172.40 | 172.40 | 169.79 | 170.77 | 1,352,509 | -0.05(-0.03%) |
Sep 04, 2019 | 170.09 | 171.02 | 169.28 | 170.81 | 1,111,897 | +2.39(+1.42%) |
Sep 03, 2019 | 167.89 | 168.90 | 166.12 | 168.42 | 973,809 | +0.14(+0.08%) |
Aug 30, 2019 | 168.65 | 169.26 | 167.46 | 168.28 | 1,329,046 | +0.66(+0.39%) |
Aug 29, 2019 | 168.76 | 169.27 | 167.07 | 167.62 | 1,300,092 | +0.63(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.69 | 166.99 | 938,561 | +2.33(+1.42%) |
Aug 27, 2019 | 165.42 | 166.12 | 163.73 | 164.66 | 1,023,262 | +0.62(+0.38%) |
Aug 26, 2019 | 164.98 | 165.41 | 162.72 | 164.04 | 1,092,359 | +0.27(+0.17%) |
Aug 23, 2019 | 166.87 | 167.11 | 163.01 | 163.76 | 1,918,446 | -3.48(-2.08%) |
Aug 22, 2019 | 169.76 | 169.85 | 166.96 | 167.25 | 1,302,146 | -1.33(-0.79%) |
Aug 21, 2019 | 169.08 | 170.64 | 167.65 | 168.57 | 1,530,675 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.07 | 165.97 | 167.41 | 1,261,717 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.48 | 167.96 | 168.82 | 1,509,685 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.97 | 166.93 | 169.35 | 1,884,954 | +3.16(+1.90%) |
Aug 15, 2019 | 166.09 | 166.65 | 164.58 | 166.19 | 1,347,535 | +1.94(+1.18%) |
Aug 14, 2019 | 164.82 | 167.15 | 164.19 | 164.25 | 1,619,491 | -3.38(-2.01%) |
Aug 13, 2019 | 164.31 | 168.00 | 164.10 | 167.63 | 1,649,885 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.57 | 163.96 | 164.51 | 723,299 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.04 | 164.32 | 165.69 | 1,037,089 | -1.13(-0.68%) |
Aug 08, 2019 | 164.68 | 166.86 | 164.63 | 166.82 | 1,672,898 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.08 | 156.79 | 163.53 | 2,336,448 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.14 | 159.03 | 1,782,483 | +1.12(+0.71%) |
Aug 05, 2019 | 160.10 | 161.35 | 157.32 | 157.91 | 1,602,551 | -4.82(-2.96%) |
Aug 02, 2019 | 162.36 | 163.73 | 161.20 | 162.73 | 1,318,478 | -0.79(-0.48%) |
Aug 01, 2019 | 164.03 | 166.80 | 162.94 | 163.52 | 1,689,364 | -0.03(-0.02%) |
Jul 31, 2019 | 163.55 | 165.68 | 161.78 | 163.54 | 1,997,031 | -0.63(-0.38%) |
Jul 30, 2019 | 161.33 | 164.63 | 160.77 | 164.18 | 1,797,371 | +1.55(+0.96%) |
Jul 29, 2019 | 162.61 | 163.31 | 161.35 | 162.62 | 2,035,538 | -0.69(-0.42%) |
Jul 26, 2019 | 162.46 | 163.64 | 160.89 | 163.31 | 1,859,609 | +0.96(+0.59%) |
Jul 25, 2019 | 159.58 | 162.75 | 159.12 | 162.35 | 2,791,277 | +2.60(+1.63%) |
Jul 24, 2019 | 157.79 | 159.85 | 155.76 | 159.75 | 2,868,372 | +3.47(+2.22%) |
Jul 23, 2019 | 149.51 | 156.92 | 148.56 | 156.27 | 6,628,773 | +11.36(+7.84%) |
Jul 22, 2019 | 145.75 | 147.17 | 144.65 | 144.91 | 1,676,449 | -0.64(-0.44%) |
Jul 19, 2019 | 146.20 | 146.98 | 145.20 | 145.55 | 1,531,166 | -0.35(-0.24%) |
Jul 18, 2019 | 145.28 | 146.56 | 142.69 | 145.90 | 1,822,737 | +0.27(+0.18%) |
Jul 17, 2019 | 148.87 | 149.13 | 145.56 | 145.63 | 1,814,330 | -3.41(-2.29%) |
Jul 16, 2019 | 151.10 | 151.15 | 148.85 | 149.04 | 1,576,740 | -2.02(-1.34%) |
Jul 15, 2019 | 149.92 | 151.10 | 149.45 | 151.06 | 1,046,635 | +1.32(+0.88%) |
Jul 12, 2019 | 148.71 | 150.14 | 148.62 | 149.74 | 1,330,712 | +1.44(+0.97%) |
Jul 11, 2019 | 145.94 | 148.33 | 145.69 | 148.29 | 1,288,350 | +2.44(+1.67%) |
Jul 10, 2019 | 148.45 | 148.92 | 145.06 | 145.85 | 1,553,611 | -1.47(-1.00%) |
Jul 09, 2019 | 147.27 | 147.67 | 146.28 | 147.32 | 891,577 | -0.21(-0.14%) |
Jul 08, 2019 | 148.28 | 148.87 | 147.31 | 147.53 | 989,890 | -1.07(-0.72%) |
Jul 05, 2019 | 148.49 | 148.98 | 146.77 | 148.59 | 714,293 | -1.28(-0.85%) |
Jul 03, 2019 | 148.53 | 149.91 | 147.77 | 149.88 | 671,316 | +2.16(+1.46%) |
Jul 02, 2019 | 147.17 | 148.26 | 146.64 | 147.72 | 1,047,733 | +0.67(+0.45%) |
Jul 01, 2019 | 147.12 | 147.80 | 145.86 | 147.05 | 1,319,557 | +0.96(+0.66%) |
Jun 28, 2019 | 145.05 | 146.09 | 144.23 | 146.09 | 1,722,209 | +1.13(+0.78%) |
Jun 27, 2019 | 145.38 | 145.97 | 143.76 | 144.96 | 1,173,263 | +0.15(+0.11%) |
Jun 26, 2019 | 147.13 | 147.57 | 144.79 | 144.81 | 1,372,152 | -2.89(-1.96%) |
Jun 25, 2019 | 147.89 | 148.94 | 146.72 | 147.70 | 1,520,158 | -0.84(-0.56%) |
Jun 24, 2019 | 148.92 | 149.95 | 147.87 | 148.54 | 1,204,128 | +0.09(+0.06%) |
Jun 21, 2019 | 149.82 | 150.34 | 148.15 | 148.45 | 2,352,431 | -1.90(-1.27%) |
Jun 20, 2019 | 149.67 | 150.60 | 147.46 | 150.35 | 1,676,349 | +2.12(+1.43%) |
Jun 19, 2019 | 148.16 | 148.80 | 146.84 | 148.23 | 1,785,331 | +0.07(+0.05%) |
Jun 18, 2019 | 150.20 | 150.36 | 147.43 | 148.16 | 2,176,307 | -0.95(-0.64%) |
Jun 17, 2019 | 150.99 | 151.19 | 148.71 | 149.11 | 1,307,147 | -1.88(-1.24%) |
Jun 14, 2019 | 152.41 | 152.41 | 150.40 | 150.99 | 1,499,482 | -1.71(-1.12%) |
Jun 13, 2019 | 151.82 | 152.74 | 151.37 | 152.70 | 1,749,519 | +1.64(+1.08%) |
Jun 12, 2019 | 151.00 | 151.28 | 149.37 | 151.06 | 1,402,929 | +0.96(+0.64%) |
Jun 11, 2019 | 151.38 | 152.17 | 148.50 | 150.10 | 1,965,950 | -0.22(-0.14%) |
Jun 10, 2019 | 151.96 | 152.07 | 150.27 | 150.32 | 1,547,836 | -0.78(-0.51%) |
Jun 07, 2019 | 148.72 | 152.69 | 148.16 | 151.09 | 3,034,413 | +2.37(+1.59%) |
Jun 06, 2019 | 143.45 | 148.73 | 142.86 | 148.73 | 2,707,162 | +5.35(+3.73%) |
Jun 05, 2019 | 139.67 | 143.42 | 138.17 | 143.38 | 2,317,839 | +4.58(+3.30%) |
Jun 04, 2019 | 137.53 | 138.79 | 136.23 | 138.79 | 2,399,235 | +2.74(+2.01%) |
Jun 03, 2019 | 133.60 | 136.18 | 133.09 | 136.06 | 1,639,000 | +2.35(+1.75%) |
May 31, 2019 | 134.07 | 134.84 | 133.12 | 133.71 | 1,511,717 | -1.63(-1.21%) |
May 30, 2019 | 135.17 | 136.89 | 135.04 | 135.34 | 1,310,444 | -0.60(-0.44%) |
May 29, 2019 | 136.11 | 136.48 | 135.19 | 135.94 | 1,348,166 | -0.19(-0.14%) |
May 28, 2019 | 137.31 | 138.42 | 136.13 | 136.13 | 1,591,164 | -1.18(-0.86%) |
May 24, 2019 | 137.94 | 138.13 | 136.96 | 137.30 | 1,145,943 | +0.05(+0.03%) |
May 23, 2019 | 136.94 | 137.87 | 135.53 | 137.26 | 2,009,156 | -0.28(-0.20%) |
May 22, 2019 | 137.96 | 138.83 | 137.28 | 137.53 | 1,069,846 | -0.15(-0.11%) |
May 21, 2019 | 135.73 | 138.51 | 135.63 | 137.69 | 1,360,228 | +2.36(+1.75%) |
May 20, 2019 | 137.68 | 138.44 | 135.15 | 135.32 | 1,651,012 | -3.56(-2.56%) |
May 17, 2019 | 137.46 | 139.77 | 137.27 | 138.88 | 1,438,625 | +0.76(+0.55%) |
May 16, 2019 | 137.26 | 138.72 | 137.20 | 138.12 | 1,862,636 | +1.11(+0.81%) |
May 15, 2019 | 137.12 | 138.12 | 136.62 | 137.01 | 1,089,766 | -1.11(-0.80%) |
May 14, 2019 | 136.91 | 138.91 | 136.22 | 138.12 | 1,323,146 | +1.12(+0.82%) |
May 13, 2019 | 137.41 | 138.26 | 135.81 | 137.00 | 1,712,011 | -2.87(-2.05%) |
May 10, 2019 | 139.99 | 140.99 | 138.78 | 139.87 | 1,575,765 | -0.65(-0.46%) |
May 09, 2019 | 139.93 | 141.38 | 138.95 | 140.52 | 1,180,405 | -0.81(-0.57%) |
May 08, 2019 | 141.81 | 142.22 | 141.01 | 141.33 | 1,380,770 | -0.78(-0.55%) |
May 07, 2019 | 142.40 | 143.29 | 140.79 | 142.11 | 1,711,410 | -1.72(-1.20%) |
May 06, 2019 | 142.86 | 144.93 | 142.75 | 143.84 | 1,423,171 | -1.12(-0.77%) |
May 03, 2019 | 144.38 | 145.36 | 143.40 | 144.95 | 1,152,416 | +1.03(+0.72%) |
May 02, 2019 | 141.80 | 144.22 | 141.20 | 143.92 | 1,559,831 | +1.64(+1.16%) |
May 01, 2019 | 144.98 | 144.98 | 141.99 | 142.28 | 2,232,985 | -2.33(-1.61%) |
Apr 30, 2019 | 143.71 | 144.97 | 143.53 | 144.61 | 1,804,333 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.89 | 143.56 | 1,879,520 | -1.63(-1.13%) |
Apr 26, 2019 | 143.42 | 145.70 | 143.17 | 145.19 | 1,064,035 | +1.71(+1.19%) |
Apr 25, 2019 | 145.01 | 145.39 | 143.31 | 143.49 | 1,551,232 | -2.10(-1.44%) |
Apr 24, 2019 | 146.21 | 146.52 | 144.94 | 145.59 | 1,818,877 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.39 | 146.39 | 3,942,572 | +2.72(+1.89%) |
Apr 22, 2019 | 142.96 | 144.81 | 142.85 | 143.67 | 2,481,812 | -0.17(-0.12%) |
Apr 18, 2019 | 141.56 | 144.23 | 141.23 | 143.85 | 2,395,730 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.82 | 1,746,014 | -2.40(-1.68%) |
Apr 16, 2019 | 141.16 | 143.27 | 140.95 | 143.22 | 1,410,800 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.08 | 141.09 | 1,292,404 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,451 | -0.55(-0.39%) |
Apr 11, 2019 | 141.55 | 141.67 | 140.76 | 140.93 | 1,129,965 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,406 | -0.01(-0.01%) |
Apr 09, 2019 | 141.15 | 141.82 | 140.35 | 141.08 | 1,221,001 | -0.85(-0.60%) |
Apr 08, 2019 | 142.60 | 142.60 | 141.12 | 141.94 | 1,267,503 | -0.89(-0.62%) |
Apr 05, 2019 | 141.08 | 143.01 | 141.08 | 142.83 | 1,329,807 | +1.54(+1.09%) |
Apr 04, 2019 | 140.49 | 142.06 | 140.05 | 141.29 | 1,252,560 | +1.18(+0.84%) |
Apr 03, 2019 | 139.58 | 140.40 | 139.38 | 140.11 | 1,818,914 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.03 | 137.09 | 138.99 | 1,324,674 | +1.22(+0.89%) |
Apr 01, 2019 | 137.29 | 138.45 | 136.50 | 137.77 | 1,872,229 | +0.83(+0.61%) |
Mar 29, 2019 | 137.11 | 137.28 | 136.14 | 136.94 | 2,658,986 | -0.16(-0.12%) |
Mar 28, 2019 | 136.39 | 137.50 | 135.74 | 137.10 | 998,368 | +1.44(+1.06%) |
Mar 27, 2019 | 133.96 | 136.17 | 133.29 | 135.66 | 1,949,483 | +2.00(+1.50%) |
Mar 26, 2019 | 135.42 | 135.59 | 133.00 | 133.66 | 1,716,090 | -0.63(-0.47%) |
Mar 25, 2019 | 133.77 | 134.81 | 133.19 | 134.29 | 1,368,607 | +0.53(+0.40%) |
Mar 22, 2019 | 136.49 | 136.65 | 133.64 | 133.76 | 3,370,440 | -4.10(-2.98%) |
Mar 21, 2019 | 136.27 | 138.38 | 136.27 | 137.87 | 1,355,542 | +1.39(+1.02%) |
Mar 20, 2019 | 137.17 | 137.83 | 135.78 | 136.48 | 1,313,672 | -0.32(-0.23%) |
Mar 19, 2019 | 137.59 | 138.71 | 136.35 | 136.80 | 1,263,389 | -0.34(-0.25%) |
Mar 18, 2019 | 136.71 | 137.34 | 136.06 | 137.14 | 1,505,170 | +0.10(+0.07%) |
Mar 15, 2019 | 136.28 | 137.73 | 136.28 | 137.04 | 2,519,967 | +0.70(+0.52%) |
Mar 14, 2019 | 135.09 | 136.45 | 134.77 | 136.34 | 2,390,593 | +1.15(+0.85%) |
Mar 13, 2019 | 134.99 | 135.81 | 134.68 | 135.19 | 2,527,767 | +0.80(+0.59%) |
Mar 12, 2019 | 136.44 | 136.57 | 134.28 | 134.39 | 1,538,453 | -1.68(-1.24%) |
Mar 11, 2019 | 133.41 | 136.25 | 132.68 | 136.07 | 1,758,482 | +3.50(+2.64%) |
Mar 08, 2019 | 131.06 | 132.75 | 130.47 | 132.57 | 2,262,371 | +0.93(+0.71%) |
Mar 07, 2019 | 134.17 | 134.27 | 131.25 | 131.64 | 2,809,061 | -2.61(-1.94%) |
Mar 06, 2019 | 136.96 | 136.96 | 133.62 | 134.25 | 3,219,003 | -2.92(-2.13%) |
Mar 05, 2019 | 139.03 | 139.29 | 136.99 | 137.17 | 1,721,358 | -2.01(-1.44%) |
Mar 04, 2019 | 139.27 | 140.12 | 137.69 | 139.18 | 1,726,655 | +0.36(+0.26%) |
Mar 01, 2019 | 138.67 | 139.22 | 137.93 | 138.82 | 1,218,151 | +1.09(+0.79%) |
Feb 28, 2019 | 139.59 | 140.06 | 137.04 | 137.73 | 1,640,189 | -2.26(-1.62%) |
Feb 27, 2019 | 138.15 | 140.52 | 137.04 | 140.00 | 2,361,292 | +1.91(+1.38%) |
Feb 26, 2019 | 138.48 | 139.33 | 138.02 | 138.09 | 1,845,007 | -1.07(-0.77%) |
Feb 25, 2019 | 140.21 | 140.77 | 138.79 | 139.16 | 1,692,554 | -0.70(-0.50%) |
Feb 22, 2019 | 139.67 | 140.45 | 139.00 | 139.86 | 1,101,463 | +0.42(+0.30%) |
Feb 21, 2019 | 139.58 | 139.74 | 138.15 | 139.44 | 1,758,595 | +0.14(+0.10%) |
Feb 20, 2019 | 138.82 | 140.58 | 138.70 | 139.30 | 1,565,594 | +0.55(+0.39%) |
Feb 19, 2019 | 137.95 | 139.87 | 137.31 | 138.76 | 1,871,907 | -0.52(-0.37%) |
Feb 15, 2019 | 138.09 | 139.38 | 137.75 | 139.27 | 1,310,845 | +2.35(+1.71%) |
Feb 14, 2019 | 137.23 | 138.41 | 136.51 | 136.93 | 1,501,575 | -0.70(-0.51%) |
Feb 13, 2019 | 138.60 | 139.25 | 137.30 | 137.63 | 1,295,873 | -1.03(-0.74%) |
Feb 12, 2019 | 135.09 | 138.89 | 134.69 | 138.66 | 2,342,853 | +4.29(+3.19%) |
Feb 11, 2019 | 134.12 | 134.44 | 132.99 | 134.37 | 1,332,168 | +0.86(+0.64%) |
Feb 08, 2019 | 132.51 | 133.72 | 131.61 | 133.51 | 1,609,467 | +0.92(+0.69%) |
Feb 07, 2019 | 132.86 | 133.59 | 131.71 | 132.59 | 1,473,154 | -0.93(-0.70%) |
Feb 06, 2019 | 133.22 | 134.09 | 133.22 | 133.53 | 1,543,042 | -0.25(-0.18%) |
Feb 05, 2019 | 132.85 | 133.79 | 132.09 | 133.77 | 1,942,930 | +0.91(+0.68%) |
Feb 04, 2019 | 132.97 | 133.11 | 130.94 | 132.86 | 2,333,623 | +0.61(+0.47%) |
Feb 01, 2019 | 134.14 | 135.88 | 131.42 | 132.25 | 2,517,000 | -1.43(-1.07%) |
Jan 31, 2019 | 126.85 | 135.63 | 125.90 | 133.67 | 5,262,728 | +5.17(+4.02%) |
Jan 30, 2019 | 127.32 | 129.92 | 126.99 | 128.51 | 3,288,374 | +0.71(+0.55%) |
Jan 29, 2019 | 125.74 | 127.89 | 125.35 | 127.80 | 2,121,375 | +1.90(+1.51%) |
Jan 28, 2019 | 123.84 | 125.90 | 123.36 | 125.90 | 2,260,163 | +1.32(+1.06%) |
Jan 25, 2019 | 125.28 | 126.45 | 124.46 | 124.58 | 2,862,922 | +0.81(+0.66%) |
Jan 24, 2019 | 124.48 | 125.22 | 123.18 | 123.76 | 1,953,771 | -0.99(-0.80%) |
Jan 23, 2019 | 125.17 | 125.84 | 123.03 | 124.75 | 2,337,943 | -0.18(-0.15%) |
Jan 22, 2019 | 125.25 | 126.53 | 123.80 | 124.94 | 2,941,645 | -1.45(-1.14%) |
Jan 18, 2019 | 126.03 | 127.58 | 125.53 | 126.38 | 4,506,445 | +1.27(+1.01%) |
Jan 17, 2019 | 122.09 | 125.68 | 121.47 | 125.11 | 2,541,555 | +2.41(+1.96%) |
Jan 16, 2019 | 120.69 | 123.11 | 120.69 | 122.71 | 3,412,859 | +1.74(+1.44%) |
Jan 15, 2019 | 119.87 | 121.61 | 117.65 | 120.96 | 8,111,828 | -5.19(-4.11%) |
Jan 14, 2019 | 125.60 | 126.87 | 123.88 | 126.15 | 1,786,060 | +0.59(+0.47%) |
Jan 11, 2019 | 125.44 | 126.49 | 124.71 | 125.56 | 1,786,370 | -1.15(-0.91%) |
Jan 10, 2019 | 125.77 | 127.06 | 124.20 | 126.71 | 1,371,648 | +0.45(+0.35%) |
Jan 09, 2019 | 126.72 | 127.75 | 125.02 | 126.26 | 3,098,502 | -0.21(-0.16%) |
Jan 08, 2019 | 125.95 | 127.48 | 124.60 | 126.47 | 1,864,550 | +0.89(+0.71%) |
Jan 07, 2019 | 123.97 | 127.67 | 123.97 | 125.58 | 2,722,226 | +1.75(+1.41%) |
Jan 04, 2019 | 122.91 | 125.82 | 120.08 | 123.83 | 3,334,347 | +3.20(+2.65%) |
Jan 03, 2019 | 123.96 | 123.96 | 119.75 | 120.63 | 2,707,298 | -3.75(-3.02%) |
Jan 02, 2019 | 123.48 | 125.32 | 122.59 | 124.39 | 1,600,407 | -0.39(-0.31%) |
Dec 31, 2018 | 123.91 | 124.89 | 123.36 | 124.78 | 1,623,026 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.55 | 1,750,106 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,688 | +1.41(+1.15%) |
Dec 26, 2018 | 116.65 | 122.67 | 115.86 | 122.64 | 2,057,869 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.83 | 1,119,752 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.02 | 119.33 | 119.41 | 4,048,895 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.13 | 120.31 | 3,612,670 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,808 | -1.16(-0.96%) |
Dec 18, 2018 | 120.72 | 123.16 | 120.36 | 121.75 | 2,840,211 | +2.37(+1.98%) |
Dec 17, 2018 | 124.40 | 125.26 | 118.21 | 119.38 | 3,294,630 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.25 | 121.66 | 122.41 | 3,251,729 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.31 | 121.77 | 122.38 | 2,480,071 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.89 | 124.06 | 124.17 | 1,428,827 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.95 | 1,666,429 | -0.83(-0.66%) |
Dec 10, 2018 | 123.32 | 125.39 | 121.91 | 124.78 | 2,239,057 | +1.26(+1.02%) |
Dec 07, 2018 | 126.74 | 129.09 | 123.04 | 123.52 | 2,322,438 | -3.66(-2.87%) |
Dec 06, 2018 | 126.87 | 128.43 | 124.97 | 127.18 | 4,062,199 | -1.77(-1.37%) |
Dec 04, 2018 | 132.94 | 133.89 | 128.85 | 128.94 | 3,331,824 | -3.72(-2.81%) |