Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 198.76 | 199.77 | 198.34 | 199.19 | 856,124 | -0.31(-0.16%) |
Nov 27, 2019 | 199.95 | 200.69 | 198.53 | 199.50 | 1,804,824 | +0.45(+0.22%) |
Nov 26, 2019 | 199.26 | 199.33 | 197.85 | 199.05 | 2,152,682 | -0.27(-0.13%) |
Nov 25, 2019 | 197.66 | 200.40 | 197.66 | 199.32 | 2,438,257 | +2.21(+1.12%) |
Nov 22, 2019 | 195.07 | 197.50 | 195.07 | 197.11 | 1,708,828 | +1.84(+0.94%) |
Nov 21, 2019 | 195.61 | 196.25 | 194.02 | 195.28 | 1,874,674 | +0.29(+0.15%) |
Nov 20, 2019 | 195.39 | 196.39 | 193.64 | 194.99 | 2,433,694 | -1.91(-0.97%) |
Nov 19, 2019 | 197.36 | 197.47 | 195.35 | 196.90 | 2,030,663 | +0.28(+0.14%) |
Nov 18, 2019 | 196.62 | 196.82 | 195.11 | 196.62 | 1,791,893 | -0.47(-0.24%) |
Nov 15, 2019 | 196.86 | 197.84 | 196.00 | 197.09 | 1,892,104 | +0.73(+0.37%) |
Nov 14, 2019 | 195.78 | 197.28 | 195.10 | 196.35 | 1,657,432 | +0.10(+0.05%) |
Nov 13, 2019 | 195.42 | 196.72 | 194.19 | 196.25 | 1,976,683 | -0.98(-0.49%) |
Nov 12, 2019 | 195.57 | 197.85 | 195.01 | 197.23 | 2,113,911 | +1.24(+0.63%) |
Nov 11, 2019 | 197.67 | 198.12 | 195.54 | 195.99 | 3,078,291 | -3.47(-1.74%) |
Nov 08, 2019 | 199.55 | 199.75 | 197.85 | 199.47 | 1,800,131 | -0.34(-0.17%) |
Nov 07, 2019 | 197.55 | 201.13 | 197.23 | 199.81 | 4,189,215 | +4.36(+2.23%) |
Nov 06, 2019 | 195.08 | 196.03 | 193.77 | 195.45 | 2,082,005 | -0.20(-0.10%) |
Nov 05, 2019 | 197.58 | 198.45 | 195.49 | 195.64 | 2,821,180 | -1.10(-0.56%) |
Nov 04, 2019 | 196.59 | 197.48 | 195.58 | 196.75 | 2,827,051 | +2.22(+1.14%) |
Nov 01, 2019 | 192.62 | 194.97 | 192.16 | 194.53 | 2,360,576 | +3.59(+1.88%) |
Oct 31, 2019 | 192.52 | 192.71 | 189.09 | 190.94 | 2,096,741 | -2.17(-1.13%) |
Oct 30, 2019 | 194.19 | 194.22 | 191.32 | 193.11 | 1,771,016 | -1.64(-0.84%) |
Oct 29, 2019 | 194.37 | 196.22 | 193.69 | 194.75 | 2,269,120 | -0.10(-0.05%) |
Oct 28, 2019 | 193.57 | 195.90 | 193.00 | 194.85 | 3,025,864 | +3.15(+1.64%) |
Oct 25, 2019 | 188.07 | 192.76 | 188.07 | 191.70 | 2,907,835 | +2.84(+1.51%) |
Oct 24, 2019 | 189.35 | 190.73 | 187.71 | 188.85 | 1,422,428 | -0.24(-0.13%) |
Oct 23, 2019 | 187.22 | 189.72 | 187.02 | 189.09 | 1,769,312 | +1.54(+0.82%) |
Oct 22, 2019 | 187.55 | 189.39 | 186.40 | 187.56 | 2,106,963 | +0.31(+0.17%) |
Oct 21, 2019 | 186.72 | 188.68 | 185.84 | 187.24 | 2,188,276 | +2.44(+1.32%) |
Oct 18, 2019 | 183.43 | 186.18 | 183.43 | 184.80 | 2,467,078 | +0.05(+0.03%) |
Oct 17, 2019 | 186.38 | 186.96 | 182.89 | 184.75 | 3,233,550 | -0.86(-0.46%) |
Oct 16, 2019 | 184.49 | 186.68 | 184.42 | 185.60 | 3,852,028 | +0.86(+0.46%) |
Oct 15, 2019 | 180.75 | 186.34 | 177.72 | 184.75 | 9,276,864 | +0.57(+0.31%) |
Oct 14, 2019 | 182.39 | 184.48 | 181.58 | 184.17 | 2,571,842 | +1.02(+0.56%) |
Oct 11, 2019 | 182.29 | 185.49 | 182.29 | 183.15 | 3,735,484 | +4.30(+2.41%) |
Oct 10, 2019 | 176.81 | 180.15 | 176.76 | 178.85 | 2,362,622 | +2.70(+1.53%) |
Oct 09, 2019 | 177.34 | 178.05 | 175.99 | 176.15 | 2,743,914 | -0.47(-0.26%) |
Oct 08, 2019 | 176.82 | 178.03 | 175.31 | 176.61 | 2,988,551 | -2.71(-1.51%) |
Oct 07, 2019 | 179.67 | 181.23 | 178.49 | 179.32 | 2,470,020 | -0.36(-0.20%) |
Oct 04, 2019 | 176.27 | 180.06 | 175.42 | 179.68 | 3,384,688 | +3.19(+1.81%) |
Oct 03, 2019 | 176.83 | 177.51 | 173.59 | 176.50 | 3,267,322 | -0.90(-0.51%) |
Oct 02, 2019 | 180.48 | 180.65 | 176.82 | 177.40 | 3,793,566 | -3.97(-2.19%) |
Oct 01, 2019 | 185.24 | 187.36 | 181.30 | 181.37 | 3,544,255 | -4.06(-2.19%) |
Sep 30, 2019 | 187.65 | 187.65 | 185.08 | 185.43 | 2,009,345 | -1.56(-0.83%) |
Sep 27, 2019 | 187.78 | 188.41 | 186.20 | 186.99 | 1,711,286 | +0.67(+0.36%) |
Sep 26, 2019 | 187.06 | 187.89 | 186.22 | 186.32 | 1,891,675 | -1.62(-0.86%) |
Sep 25, 2019 | 186.09 | 188.89 | 185.63 | 187.94 | 1,798,931 | +2.04(+1.10%) |
Sep 24, 2019 | 191.53 | 191.67 | 185.05 | 185.90 | 3,224,781 | -5.11(-2.67%) |
Sep 23, 2019 | 190.46 | 191.59 | 189.31 | 191.01 | 1,749,799 | -0.25(-0.13%) |
Sep 20, 2019 | 192.08 | 193.89 | 191.16 | 191.26 | 6,135,398 | -1.33(-0.69%) |
Sep 19, 2019 | 194.70 | 195.01 | 192.44 | 192.59 | 1,800,210 | -1.66(-0.85%) |
Sep 18, 2019 | 192.24 | 194.97 | 190.87 | 194.25 | 2,785,447 | +1.05(+0.54%) |
Sep 17, 2019 | 193.10 | 193.41 | 190.19 | 193.20 | 2,757,407 | -1.17(-0.60%) |
Sep 16, 2019 | 194.91 | 196.26 | 193.57 | 194.37 | 2,464,779 | -2.40(-1.22%) |
Sep 13, 2019 | 197.17 | 198.20 | 196.14 | 196.77 | 3,042,386 | +1.04(+0.53%) |
Sep 12, 2019 | 193.62 | 197.54 | 192.52 | 195.73 | 3,255,885 | +1.74(+0.89%) |
Sep 11, 2019 | 192.57 | 194.04 | 190.92 | 194.00 | 2,107,419 | +1.05(+0.54%) |
Sep 10, 2019 | 191.04 | 194.26 | 190.79 | 192.95 | 2,923,430 | +3.27(+1.72%) |
Sep 09, 2019 | 187.22 | 191.38 | 186.52 | 189.69 | 3,055,906 | +4.27(+2.30%) |
Sep 06, 2019 | 185.28 | 186.35 | 183.95 | 185.42 | 1,608,137 | +0.14(+0.08%) |
Sep 05, 2019 | 183.68 | 186.96 | 183.47 | 185.27 | 2,500,945 | +4.76(+2.64%) |
Sep 04, 2019 | 180.30 | 180.84 | 179.01 | 180.51 | 1,940,233 | +2.47(+1.39%) |
Sep 03, 2019 | 179.95 | 180.41 | 175.90 | 178.04 | 2,943,339 | -4.42(-2.42%) |
Aug 30, 2019 | 183.31 | 183.63 | 181.66 | 182.46 | 1,709,386 | +0.42(+0.23%) |
Aug 29, 2019 | 180.18 | 182.88 | 180.18 | 182.04 | 2,030,359 | +3.82(+2.14%) |
Aug 28, 2019 | 174.80 | 179.16 | 174.51 | 178.22 | 1,623,595 | +2.09(+1.19%) |
Aug 27, 2019 | 178.14 | 178.61 | 174.74 | 176.13 | 1,701,821 | -1.41(-0.79%) |
Aug 26, 2019 | 176.31 | 177.59 | 176.07 | 177.54 | 1,622,047 | +3.07(+1.76%) |
Aug 23, 2019 | 178.57 | 179.52 | 173.57 | 174.47 | 2,475,701 | -5.53(-3.07%) |
Aug 22, 2019 | 179.88 | 180.92 | 178.66 | 180.00 | 1,435,101 | +1.55(+0.87%) |
Aug 21, 2019 | 180.28 | 180.53 | 178.00 | 178.45 | 1,305,363 | +0.62(+0.35%) |
Aug 20, 2019 | 178.03 | 179.62 | 177.58 | 177.83 | 1,738,326 | -1.97(-1.10%) |
Aug 19, 2019 | 181.24 | 181.81 | 179.47 | 179.81 | 1,851,105 | +2.47(+1.39%) |
Aug 16, 2019 | 175.21 | 178.44 | 175.18 | 177.33 | 2,112,696 | +2.88(+1.65%) |
Aug 15, 2019 | 174.21 | 175.15 | 172.25 | 174.45 | 2,228,730 | +0.55(+0.32%) |
Aug 14, 2019 | 177.67 | 177.77 | 173.46 | 173.90 | 3,400,372 | -7.60(-4.19%) |
Aug 13, 2019 | 179.19 | 183.72 | 178.05 | 181.50 | 2,426,413 | +2.40(+1.34%) |
Aug 12, 2019 | 180.76 | 181.54 | 178.28 | 179.10 | 1,557,134 | -4.88(-2.65%) |
Aug 09, 2019 | 182.85 | 185.23 | 181.28 | 183.98 | 2,013,060 | -0.09(-0.05%) |
Aug 08, 2019 | 184.22 | 184.78 | 181.00 | 184.07 | 2,633,409 | +1.12(+0.61%) |
Aug 07, 2019 | 178.84 | 183.15 | 177.00 | 182.95 | 2,759,931 | -0.24(-0.13%) |
Aug 06, 2019 | 181.01 | 183.25 | 178.64 | 183.19 | 2,641,891 | +3.85(+2.15%) |
Aug 05, 2019 | 183.02 | 183.02 | 177.47 | 179.34 | 3,141,109 | -6.84(-3.67%) |
Aug 02, 2019 | 188.15 | 188.15 | 182.57 | 186.18 | 2,814,641 | -1.98(-1.05%) |
Aug 01, 2019 | 195.06 | 195.59 | 187.42 | 188.16 | 3,451,827 | -7.59(-3.87%) |
Jul 31, 2019 | 196.74 | 197.39 | 194.75 | 195.75 | 2,239,045 | -1.13(-0.57%) |
Jul 30, 2019 | 194.29 | 197.40 | 193.26 | 196.88 | 1,849,047 | +0.96(+0.49%) |
Jul 29, 2019 | 196.52 | 197.53 | 195.81 | 195.92 | 1,543,545 | -1.62(-0.82%) |
Jul 26, 2019 | 196.03 | 197.62 | 195.96 | 197.54 | 2,591,867 | +2.34(+1.20%) |
Jul 25, 2019 | 197.21 | 197.21 | 194.06 | 195.20 | 3,123,029 | -2.24(-1.14%) |
Jul 24, 2019 | 194.97 | 197.49 | 194.41 | 197.44 | 3,576,163 | +2.31(+1.18%) |
Jul 23, 2019 | 191.14 | 195.63 | 191.14 | 195.13 | 3,743,953 | +4.83(+2.54%) |
Jul 22, 2019 | 189.76 | 191.06 | 188.79 | 190.30 | 2,144,725 | +0.43(+0.22%) |
Jul 19, 2019 | 190.32 | 191.87 | 189.72 | 189.87 | 2,049,158 | -0.89(-0.47%) |
Jul 18, 2019 | 189.15 | 191.93 | 188.30 | 190.76 | 3,215,049 | +1.08(+0.57%) |
Jul 17, 2019 | 190.15 | 191.87 | 189.55 | 189.68 | 2,904,433 | -1.97(-1.03%) |
Jul 16, 2019 | 191.01 | 193.26 | 189.01 | 191.65 | 5,941,327 | +3.50(+1.86%) |
Jul 15, 2019 | 190.40 | 190.83 | 186.55 | 188.15 | 2,922,160 | -2.10(-1.10%) |
Jul 12, 2019 | 188.52 | 190.47 | 187.44 | 190.25 | 2,953,074 | +2.30(+1.23%) |
Jul 11, 2019 | 183.36 | 189.04 | 183.18 | 187.94 | 4,150,836 | +4.78(+2.61%) |
Jul 10, 2019 | 184.38 | 185.84 | 182.87 | 183.16 | 2,001,527 | -1.60(-0.87%) |
Jul 09, 2019 | 181.18 | 184.91 | 181.00 | 184.76 | 2,037,897 | +1.80(+0.98%) |
Jul 08, 2019 | 183.50 | 184.30 | 182.03 | 182.96 | 2,084,798 | -1.91(-1.03%) |
Jul 05, 2019 | 183.95 | 185.64 | 183.36 | 184.87 | 1,699,648 | +1.65(+0.90%) |
Jul 03, 2019 | 184.34 | 184.43 | 182.50 | 183.22 | 1,100,599 | +0.05(+0.03%) |
Jul 02, 2019 | 182.65 | 183.45 | 181.55 | 183.17 | 1,827,837 | -0.78(-0.43%) |
Jul 01, 2019 | 184.96 | 186.61 | 182.95 | 183.95 | 2,775,932 | +2.01(+1.10%) |
Jun 28, 2019 | 180.96 | 183.04 | 180.46 | 181.94 | 5,459,588 | +4.69(+2.65%) |
Jun 27, 2019 | 175.69 | 177.49 | 174.97 | 177.24 | 2,515,577 | +2.05(+1.17%) |
Jun 26, 2019 | 174.74 | 175.95 | 174.40 | 175.19 | 1,855,360 | +0.84(+0.48%) |
Jun 25, 2019 | 175.62 | 175.64 | 172.53 | 174.34 | 2,055,980 | -1.27(-0.72%) |
Jun 24, 2019 | 174.76 | 177.27 | 174.32 | 175.62 | 2,326,480 | +1.38(+0.79%) |
Jun 21, 2019 | 173.71 | 176.37 | 172.49 | 174.24 | 3,784,680 | +0.21(+0.12%) |
Jun 20, 2019 | 175.62 | 176.24 | 172.17 | 174.03 | 3,091,614 | +0.05(+0.03%) |
Jun 19, 2019 | 173.71 | 175.72 | 173.22 | 173.97 | 2,470,379 | +0.59(+0.34%) |
Jun 18, 2019 | 169.55 | 175.30 | 169.55 | 173.38 | 2,657,281 | +3.69(+2.18%) |
Jun 17, 2019 | 170.75 | 171.83 | 169.61 | 169.69 | 1,299,503 | -0.74(-0.43%) |
Jun 14, 2019 | 170.10 | 170.89 | 168.34 | 170.43 | 1,578,758 | +0.19(+0.11%) |
Jun 13, 2019 | 169.32 | 170.96 | 169.02 | 170.25 | 1,587,435 | +1.09(+0.65%) |
Jun 12, 2019 | 172.17 | 172.56 | 168.81 | 169.15 | 2,315,853 | -4.01(-2.32%) |
Jun 11, 2019 | 173.67 | 174.40 | 172.08 | 173.16 | 1,835,299 | +0.54(+0.31%) |
Jun 10, 2019 | 170.20 | 175.18 | 170.20 | 172.62 | 2,667,553 | +3.83(+2.27%) |
Jun 07, 2019 | 168.85 | 169.50 | 167.64 | 168.79 | 2,067,939 | +0.00(+0.00%) |
Jun 06, 2019 | 167.23 | 169.61 | 166.56 | 168.79 | 1,859,479 | +1.22(+0.73%) |
Jun 05, 2019 | 169.04 | 169.10 | 166.30 | 167.57 | 2,213,179 | -1.28(-0.76%) |
Jun 04, 2019 | 165.56 | 168.95 | 165.14 | 168.85 | 2,722,353 | +5.95(+3.65%) |
Jun 03, 2019 | 161.57 | 163.17 | 160.71 | 162.90 | 3,213,768 | +0.62(+0.38%) |
May 31, 2019 | 164.31 | 164.41 | 162.12 | 162.28 | 2,969,155 | -4.34(-2.60%) |
May 30, 2019 | 167.26 | 168.40 | 165.41 | 166.62 | 2,117,538 | -0.61(-0.36%) |
May 29, 2019 | 166.95 | 167.76 | 164.44 | 167.22 | 3,111,086 | -1.41(-0.84%) |
May 28, 2019 | 169.97 | 171.13 | 167.66 | 168.64 | 3,433,379 | -2.22(-1.30%) |
May 24, 2019 | 170.76 | 171.81 | 169.69 | 170.86 | 1,849,481 | +0.91(+0.54%) |
May 23, 2019 | 170.86 | 170.86 | 167.81 | 169.95 | 3,596,683 | -3.14(-1.82%) |
May 22, 2019 | 174.79 | 175.71 | 173.04 | 173.09 | 2,741,321 | -3.18(-1.80%) |
May 21, 2019 | 175.87 | 176.45 | 175.28 | 176.27 | 2,629,265 | +1.66(+0.95%) |
May 20, 2019 | 174.48 | 175.09 | 173.13 | 174.61 | 2,805,212 | -0.17(-0.10%) |
May 17, 2019 | 173.78 | 176.25 | 173.78 | 174.78 | 2,178,193 | -1.51(-0.86%) |
May 16, 2019 | 174.07 | 177.06 | 174.06 | 176.29 | 2,268,278 | +2.43(+1.40%) |
May 15, 2019 | 172.31 | 174.92 | 171.23 | 173.87 | 2,565,494 | +0.11(+0.06%) |
May 14, 2019 | 172.62 | 175.40 | 172.54 | 173.76 | 2,782,566 | +1.16(+0.67%) |
May 13, 2019 | 175.20 | 175.20 | 171.74 | 172.60 | 4,072,340 | -6.27(-3.50%) |
May 10, 2019 | 177.92 | 178.91 | 176.16 | 178.87 | 2,360,509 | +0.37(+0.21%) |
May 09, 2019 | 176.62 | 179.02 | 175.21 | 178.50 | 2,635,942 | +0.60(+0.34%) |
May 08, 2019 | 178.29 | 179.89 | 177.76 | 177.90 | 2,053,163 | -1.49(-0.83%) |
May 07, 2019 | 180.01 | 180.60 | 177.95 | 179.38 | 3,207,420 | -3.36(-1.84%) |
May 06, 2019 | 179.53 | 183.23 | 178.57 | 182.75 | 2,177,802 | -0.96(-0.53%) |
May 03, 2019 | 182.38 | 184.80 | 182.07 | 183.71 | 2,143,514 | +2.24(+1.23%) |
May 02, 2019 | 180.98 | 182.56 | 179.82 | 181.47 | 1,710,835 | +0.23(+0.13%) |
May 01, 2019 | 182.72 | 184.50 | 180.62 | 181.24 | 2,238,269 | -1.05(-0.58%) |
Apr 30, 2019 | 183.20 | 184.13 | 180.73 | 182.30 | 2,071,013 | -0.89(-0.48%) |
Apr 29, 2019 | 180.15 | 184.14 | 179.95 | 183.18 | 3,383,595 | +3.40(+1.89%) |
Apr 26, 2019 | 178.59 | 179.82 | 177.34 | 179.78 | 1,743,074 | +1.49(+0.83%) |
Apr 25, 2019 | 176.79 | 179.32 | 176.26 | 178.29 | 2,344,004 | +0.76(+0.43%) |
Apr 24, 2019 | 179.71 | 180.17 | 176.82 | 177.53 | 5,203,318 | -3.19(-1.76%) |
Apr 23, 2019 | 180.82 | 181.65 | 179.48 | 180.72 | 2,396,034 | -0.41(-0.22%) |
Apr 22, 2019 | 181.59 | 182.00 | 180.72 | 181.13 | 1,796,944 | -1.16(-0.64%) |
Apr 18, 2019 | 183.33 | 184.01 | 181.61 | 182.29 | 3,246,675 | -1.76(-0.96%) |
Apr 17, 2019 | 178.79 | 184.58 | 178.63 | 184.05 | 4,737,872 | +5.37(+3.00%) |
Apr 16, 2019 | 176.72 | 179.66 | 176.38 | 178.68 | 5,481,815 | +1.71(+0.97%) |
Apr 15, 2019 | 180.69 | 182.14 | 176.79 | 176.97 | 7,473,539 | -7.02(-3.82%) |
Apr 12, 2019 | 183.25 | 185.88 | 182.69 | 184.00 | 5,757,081 | +4.44(+2.47%) |
Apr 11, 2019 | 180.80 | 181.88 | 178.44 | 179.56 | 3,165,499 | -0.13(-0.07%) |
Apr 10, 2019 | 178.65 | 179.86 | 177.29 | 179.69 | 2,154,037 | +2.09(+1.18%) |
Apr 09, 2019 | 178.14 | 178.46 | 176.05 | 177.60 | 2,712,019 | -1.70(-0.95%) |
Apr 08, 2019 | 179.53 | 180.27 | 178.10 | 179.30 | 2,136,692 | +0.14(+0.08%) |
Apr 05, 2019 | 180.05 | 181.92 | 178.88 | 179.16 | 2,764,339 | +0.13(+0.07%) |
Apr 04, 2019 | 177.76 | 180.85 | 177.50 | 179.03 | 2,916,962 | +1.21(+0.68%) |
Apr 03, 2019 | 176.39 | 178.02 | 175.76 | 177.82 | 3,644,612 | +2.97(+1.70%) |
Apr 02, 2019 | 173.73 | 175.07 | 172.98 | 174.84 | 2,537,717 | +0.67(+0.39%) |
Apr 01, 2019 | 171.74 | 175.36 | 171.40 | 174.17 | 4,024,100 | +4.21(+2.47%) |
Mar 29, 2019 | 170.57 | 170.95 | 169.21 | 169.96 | 2,973,878 | +0.72(+0.42%) |
Mar 28, 2019 | 168.86 | 169.89 | 167.57 | 169.25 | 2,646,586 | +1.02(+0.61%) |
Mar 27, 2019 | 168.73 | 169.63 | 167.09 | 168.23 | 2,647,550 | -0.58(-0.35%) |
Mar 26, 2019 | 168.23 | 170.34 | 167.04 | 168.81 | 3,286,956 | +1.93(+1.16%) |
Mar 25, 2019 | 167.61 | 169.49 | 165.10 | 166.88 | 4,237,262 | -0.40(-0.24%) |
Mar 22, 2019 | 170.57 | 171.49 | 166.24 | 167.28 | 6,442,066 | -4.97(-2.89%) |
Mar 21, 2019 | 170.77 | 173.12 | 169.75 | 172.26 | 4,553,982 | +0.23(+0.13%) |
Mar 20, 2019 | 177.35 | 177.35 | 171.72 | 172.03 | 5,680,826 | -6.02(-3.38%) |
Mar 19, 2019 | 181.38 | 182.76 | 177.75 | 178.05 | 3,709,954 | -1.20(-0.67%) |
Mar 18, 2019 | 176.33 | 180.46 | 176.10 | 179.24 | 3,789,898 | +3.73(+2.12%) |
Mar 15, 2019 | 174.54 | 176.04 | 174.27 | 175.51 | 3,372,059 | +0.70(+0.40%) |
Mar 14, 2019 | 174.68 | 175.73 | 174.13 | 174.81 | 1,674,431 | +0.19(+0.11%) |
Mar 13, 2019 | 175.06 | 176.11 | 173.97 | 174.62 | 2,151,344 | +0.55(+0.31%) |
Mar 12, 2019 | 173.51 | 174.75 | 173.24 | 174.07 | 2,233,160 | +0.59(+0.34%) |
Mar 11, 2019 | 174.60 | 176.14 | 173.28 | 173.49 | 3,013,994 | +0.65(+0.37%) |
Mar 08, 2019 | 168.56 | 173.31 | 167.95 | 172.84 | 3,572,562 | +2.19(+1.28%) |
Mar 07, 2019 | 170.97 | 171.26 | 168.27 | 170.65 | 4,030,204 | -1.74(-1.01%) |
Mar 06, 2019 | 173.43 | 174.90 | 172.21 | 172.40 | 2,537,802 | -1.12(-0.64%) |
Mar 05, 2019 | 173.38 | 173.67 | 170.86 | 173.51 | 2,641,676 | +0.02(+0.01%) |
Mar 04, 2019 | 176.00 | 177.79 | 171.88 | 173.50 | 3,031,332 | -1.97(-1.12%) |
Mar 01, 2019 | 175.95 | 178.33 | 174.78 | 175.46 | 2,915,139 | +1.33(+0.76%) |
Feb 28, 2019 | 175.32 | 175.64 | 173.52 | 174.13 | 3,348,405 | -1.24(-0.71%) |
Feb 27, 2019 | 175.73 | 176.96 | 174.50 | 175.37 | 2,037,989 | +0.00(+0.00%) |
Feb 26, 2019 | 174.99 | 176.84 | 173.30 | 175.37 | 2,833,432 | +0.22(+0.13%) |
Feb 25, 2019 | 174.58 | 177.66 | 174.32 | 175.15 | 3,437,194 | +2.34(+1.35%) |
Feb 22, 2019 | 173.34 | 174.36 | 172.11 | 172.82 | 2,978,970 | -0.32(-0.18%) |
Feb 21, 2019 | 175.44 | 175.86 | 171.98 | 173.13 | 3,159,663 | -1.97(-1.13%) |
Feb 20, 2019 | 175.22 | 175.73 | 174.15 | 175.11 | 2,569,634 | -0.06(-0.04%) |
Feb 19, 2019 | 173.40 | 175.51 | 172.47 | 175.17 | 2,895,806 | +0.15(+0.09%) |
Feb 15, 2019 | 170.36 | 175.36 | 170.26 | 175.02 | 3,476,637 | +5.26(+3.10%) |
Feb 14, 2019 | 169.47 | 171.17 | 167.03 | 169.76 | 3,248,506 | -1.91(-1.11%) |
Feb 13, 2019 | 172.75 | 175.27 | 171.58 | 171.66 | 3,125,544 | +0.18(+0.10%) |
Feb 12, 2019 | 170.22 | 172.51 | 170.17 | 171.49 | 2,712,161 | +2.79(+1.65%) |
Feb 11, 2019 | 170.06 | 170.45 | 168.47 | 168.70 | 2,332,376 | -0.30(-0.18%) |
Feb 08, 2019 | 169.04 | 169.84 | 165.96 | 169.00 | 3,127,431 | -1.24(-0.73%) |
Feb 07, 2019 | 172.18 | 172.71 | 168.45 | 170.23 | 3,343,069 | -3.13(-1.81%) |
Feb 06, 2019 | 173.86 | 175.51 | 172.67 | 173.36 | 2,339,819 | -1.22(-0.70%) |
Feb 05, 2019 | 174.69 | 175.74 | 173.57 | 174.59 | 2,949,948 | +0.25(+0.15%) |
Feb 04, 2019 | 172.64 | 174.37 | 171.75 | 174.33 | 2,717,598 | +1.04(+0.60%) |
Feb 01, 2019 | 174.58 | 176.03 | 173.29 | 173.29 | 3,600,146 | -1.30(-0.74%) |
Jan 31, 2019 | 176.43 | 178.41 | 173.65 | 174.59 | 6,354,632 | -3.94(-2.21%) |
Jan 30, 2019 | 177.14 | 179.24 | 176.03 | 178.53 | 3,145,301 | +1.75(+0.99%) |
Jan 29, 2019 | 175.46 | 178.08 | 174.47 | 176.78 | 3,054,351 | +0.69(+0.39%) |
Jan 28, 2019 | 174.57 | 176.41 | 173.79 | 176.10 | 2,686,818 | -0.90(-0.51%) |
Jan 25, 2019 | 176.19 | 177.39 | 175.83 | 177.00 | 3,714,809 | +2.59(+1.49%) |
Jan 24, 2019 | 173.01 | 176.06 | 172.60 | 174.40 | 2,984,880 | +0.79(+0.46%) |
Jan 23, 2019 | 174.18 | 174.66 | 171.52 | 173.61 | 3,867,893 | -0.69(-0.39%) |
Jan 22, 2019 | 176.78 | 177.64 | 172.75 | 174.30 | 5,267,401 | -4.28(-2.40%) |
Jan 18, 2019 | 176.68 | 178.99 | 173.62 | 178.58 | 6,408,993 | +3.04(+1.73%) |
Jan 17, 2019 | 172.77 | 176.17 | 170.02 | 175.54 | 9,272,009 | +1.77(+1.02%) |
Jan 16, 2019 | 164.88 | 174.71 | 163.65 | 173.77 | 17,197,582 | +15.14(+9.54%) |
Jan 15, 2019 | 157.23 | 158.70 | 155.53 | 158.63 | 3,297,410 | +1.05(+0.67%) |
Jan 14, 2019 | 153.88 | 158.30 | 153.51 | 157.58 | 3,807,089 | +1.58(+1.01%) |
Jan 11, 2019 | 154.39 | 156.10 | 152.03 | 156.00 | 3,610,013 | +0.82(+0.53%) |
Jan 10, 2019 | 154.88 | 157.01 | 154.74 | 155.18 | 3,184,219 | -0.41(-0.27%) |
Jan 09, 2019 | 155.27 | 156.67 | 154.22 | 155.60 | 3,766,961 | +0.97(+0.63%) |
Jan 08, 2019 | 156.75 | 157.03 | 152.45 | 154.63 | 3,052,933 | -0.57(-0.37%) |
Jan 07, 2019 | 154.50 | 156.79 | 151.89 | 155.20 | 3,573,672 | +0.86(+0.55%) |
Jan 04, 2019 | 152.53 | 155.18 | 150.86 | 154.34 | 4,296,517 | +4.88(+3.27%) |
Jan 03, 2019 | 150.47 | 151.45 | 148.38 | 149.46 | 4,638,667 | -2.22(-1.46%) |
Jan 02, 2019 | 144.89 | 151.88 | 144.03 | 151.68 | 4,529,302 | +4.39(+2.98%) |
Dec 31, 2018 | 144.41 | 147.35 | 144.41 | 147.29 | 5,160,403 | +3.54(+2.47%) |
Dec 28, 2018 | 146.05 | 146.32 | 142.85 | 143.75 | 4,661,942 | -2.10(-1.44%) |
Dec 27, 2018 | 141.18 | 145.84 | 140.21 | 145.84 | 5,639,441 | +2.19(+1.52%) |
Dec 26, 2018 | 138.43 | 143.82 | 133.76 | 143.66 | 7,999,440 | +5.80(+4.21%) |
Dec 24, 2018 | 140.19 | 141.07 | 136.06 | 137.86 | 4,290,960 | -3.26(-2.31%) |
Dec 21, 2018 | 148.35 | 149.56 | 140.56 | 141.12 | 10,162,024 | -7.37(-4.96%) |
Dec 20, 2018 | 148.47 | 151.35 | 147.39 | 148.49 | 7,348,709 | -0.74(-0.50%) |
Dec 19, 2018 | 151.29 | 154.17 | 147.78 | 149.23 | 6,027,247 | -1.98(-1.31%) |
Dec 18, 2018 | 149.70 | 152.55 | 149.29 | 151.21 | 5,839,489 | +3.08(+2.08%) |
Dec 17, 2018 | 149.36 | 151.15 | 146.83 | 148.14 | 9,516,106 | -4.20(-2.76%) |
Dec 14, 2018 | 153.72 | 155.41 | 151.98 | 152.33 | 5,759,576 | -2.78(-1.79%) |
Dec 13, 2018 | 156.79 | 157.55 | 154.41 | 155.11 | 4,541,692 | -0.69(-0.44%) |
Dec 12, 2018 | 157.39 | 158.71 | 155.60 | 155.80 | 4,169,596 | -0.09(-0.06%) |
Dec 11, 2018 | 160.60 | 162.62 | 154.70 | 155.89 | 5,345,262 | -1.79(-1.14%) |
Dec 10, 2018 | 157.47 | 158.57 | 154.02 | 157.68 | 5,135,425 | -0.74(-0.47%) |
Dec 07, 2018 | 162.10 | 164.22 | 157.83 | 158.42 | 4,447,246 | -3.90(-2.40%) |
Dec 06, 2018 | 159.88 | 163.01 | 158.84 | 162.31 | 5,977,324 | -0.19(-0.12%) |
Dec 04, 2018 | 168.13 | 168.50 | 161.91 | 162.51 | 6,575,260 | -6.45(-3.82%) |