Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 224.99 | 224.99 | 223.04 | 223.32 | 214,210 | -2.42(-1.07%) |
Nov 27, 2019 | 225.03 | 225.77 | 224.74 | 225.74 | 270,140 | +1.62(+0.72%) |
Nov 26, 2019 | 224.59 | 224.94 | 223.10 | 224.13 | 745,605 | -0.84(-0.37%) |
Nov 25, 2019 | 221.79 | 225.19 | 221.79 | 224.97 | 428,289 | +5.27(+2.40%) |
Nov 22, 2019 | 220.56 | 221.77 | 219.18 | 219.70 | 358,375 | -0.23(-0.10%) |
Nov 21, 2019 | 220.75 | 221.88 | 218.96 | 219.93 | 726,362 | -2.37(-1.07%) |
Nov 20, 2019 | 223.90 | 225.02 | 220.60 | 222.30 | 492,668 | -2.65(-1.18%) |
Nov 19, 2019 | 227.13 | 227.47 | 223.71 | 224.95 | 255,022 | -1.13(-0.50%) |
Nov 18, 2019 | 226.57 | 227.47 | 224.97 | 226.08 | 280,420 | -0.52(-0.23%) |
Nov 15, 2019 | 227.51 | 228.51 | 225.54 | 226.59 | 340,603 | +2.06(+0.92%) |
Nov 14, 2019 | 224.09 | 224.73 | 222.82 | 224.54 | 340,230 | -0.75(-0.33%) |
Nov 13, 2019 | 223.81 | 225.83 | 222.72 | 225.28 | 324,010 | +0.24(+0.11%) |
Nov 12, 2019 | 225.15 | 226.79 | 224.16 | 225.04 | 503,266 | +0.46(+0.20%) |
Nov 11, 2019 | 223.61 | 224.93 | 222.76 | 224.59 | 291,456 | -0.93(-0.41%) |
Nov 08, 2019 | 223.52 | 225.66 | 222.20 | 225.51 | 365,798 | +1.13(+0.50%) |
Nov 07, 2019 | 226.37 | 226.84 | 223.46 | 224.38 | 519,757 | +1.35(+0.60%) |
Nov 06, 2019 | 224.11 | 224.17 | 220.77 | 223.04 | 569,640 | -1.50(-0.67%) |
Nov 05, 2019 | 225.09 | 226.35 | 223.90 | 224.54 | 381,113 | +0.12(+0.06%) |
Nov 04, 2019 | 222.31 | 224.64 | 222.25 | 224.41 | 695,133 | +4.89(+2.23%) |
Nov 01, 2019 | 216.63 | 219.53 | 215.62 | 219.53 | 693,229 | +4.93(+2.30%) |
Oct 31, 2019 | 215.33 | 215.33 | 211.81 | 214.60 | 301,843 | -1.09(-0.51%) |
Oct 30, 2019 | 217.26 | 217.31 | 214.26 | 215.69 | 373,317 | +0.08(+0.04%) |
Oct 29, 2019 | 218.06 | 219.53 | 215.61 | 215.61 | 405,230 | -2.26(-1.04%) |
Oct 28, 2019 | 215.57 | 218.04 | 215.26 | 217.87 | 405,108 | +3.89(+1.82%) |
Oct 25, 2019 | 210.29 | 214.19 | 210.18 | 213.98 | 648,066 | +4.38(+2.09%) |
Oct 24, 2019 | 207.29 | 209.80 | 207.04 | 209.60 | 676,278 | +5.06(+2.47%) |
Oct 23, 2019 | 204.72 | 206.51 | 203.28 | 204.54 | 557,704 | -4.02(-1.93%) |
Oct 22, 2019 | 211.01 | 211.13 | 208.55 | 208.55 | 414,542 | -1.84(-0.87%) |
Oct 21, 2019 | 208.33 | 210.41 | 207.82 | 210.39 | 453,079 | +4.06(+1.97%) |
Oct 18, 2019 | 208.16 | 208.82 | 204.49 | 206.32 | 328,999 | -2.21(-1.06%) |
Oct 17, 2019 | 210.56 | 211.11 | 207.38 | 208.53 | 449,444 | +0.35(+0.17%) |
Oct 16, 2019 | 209.98 | 210.96 | 207.58 | 208.18 | 614,936 | -2.99(-1.42%) |
Oct 15, 2019 | 207.91 | 211.60 | 207.56 | 211.18 | 462,255 | +4.54(+2.20%) |
Oct 14, 2019 | 206.52 | 206.97 | 205.48 | 206.63 | 387,282 | -0.03(-0.01%) |
Oct 11, 2019 | 205.66 | 209.04 | 205.59 | 206.66 | 679,220 | +4.76(+2.36%) |
Oct 10, 2019 | 200.16 | 204.09 | 200.16 | 201.90 | 390,895 | +1.95(+0.98%) |
Oct 09, 2019 | 199.26 | 201.30 | 198.86 | 199.94 | 490,486 | +3.21(+1.63%) |
Oct 08, 2019 | 200.40 | 200.95 | 196.50 | 196.73 | 715,050 | -6.28(-3.10%) |
Oct 07, 2019 | 204.08 | 205.01 | 202.91 | 203.02 | 426,799 | -1.20(-0.59%) |
Oct 04, 2019 | 201.90 | 204.52 | 201.47 | 204.21 | 426,642 | +3.34(+1.66%) |
Oct 03, 2019 | 197.60 | 200.92 | 195.07 | 200.87 | 559,571 | +3.47(+1.76%) |
Oct 02, 2019 | 199.23 | 199.30 | 196.10 | 197.40 | 463,688 | -2.93(-1.46%) |
Oct 01, 2019 | 203.62 | 206.22 | 199.79 | 200.33 | 634,586 | -1.89(-0.94%) |
Sep 30, 2019 | 201.34 | 202.59 | 200.45 | 202.22 | 376,293 | +1.77(+0.88%) |
Sep 27, 2019 | 204.16 | 204.58 | 198.85 | 200.45 | 724,069 | -4.80(-2.34%) |
Sep 26, 2019 | 204.99 | 205.86 | 203.22 | 205.25 | 374,711 | +0.26(+0.13%) |
Sep 25, 2019 | 200.58 | 205.66 | 198.84 | 205.00 | 360,232 | +3.38(+1.67%) |
Sep 24, 2019 | 205.83 | 206.53 | 200.54 | 201.62 | 411,584 | -4.29(-2.09%) |
Sep 23, 2019 | 202.59 | 205.99 | 202.44 | 205.91 | 739,849 | +3.29(+1.63%) |
Sep 20, 2019 | 206.99 | 206.99 | 201.89 | 202.62 | 680,989 | -3.80(-1.84%) |
Sep 19, 2019 | 208.05 | 208.69 | 206.37 | 206.42 | 370,693 | -1.36(-0.66%) |
Sep 18, 2019 | 207.64 | 207.78 | 204.72 | 207.78 | 229,260 | +0.38(+0.18%) |
Sep 17, 2019 | 206.57 | 207.67 | 205.28 | 207.40 | 233,988 | +0.46(+0.22%) |
Sep 16, 2019 | 206.71 | 207.80 | 204.99 | 206.94 | 294,299 | -1.34(-0.64%) |
Sep 13, 2019 | 208.97 | 209.30 | 207.32 | 208.28 | 458,683 | -0.42(-0.20%) |
Sep 12, 2019 | 210.32 | 210.75 | 207.50 | 208.70 | 601,667 | +0.47(+0.22%) |
Sep 11, 2019 | 206.34 | 208.35 | 205.04 | 208.24 | 494,066 | +3.08(+1.50%) |
Sep 10, 2019 | 203.62 | 205.16 | 202.01 | 205.16 | 452,205 | +0.91(+0.45%) |
Sep 09, 2019 | 204.33 | 205.95 | 203.48 | 204.25 | 336,857 | +0.74(+0.37%) |
Sep 06, 2019 | 203.50 | 204.07 | 202.15 | 203.50 | 445,662 | +0.54(+0.27%) |
Sep 05, 2019 | 201.14 | 205.34 | 200.59 | 202.96 | 713,261 | +6.06(+3.08%) |
Sep 04, 2019 | 194.69 | 197.05 | 194.69 | 196.91 | 486,071 | +5.15(+2.69%) |
Sep 03, 2019 | 192.81 | 193.60 | 190.65 | 191.75 | 991,786 | -3.21(-1.65%) |
Aug 30, 2019 | 195.93 | 196.73 | 194.10 | 194.96 | 355,143 | +0.91(+0.47%) |
Aug 29, 2019 | 192.85 | 195.20 | 192.42 | 194.05 | 1,313,683 | +4.55(+2.40%) |
Aug 28, 2019 | 187.61 | 189.93 | 186.28 | 189.50 | 254,174 | +1.19(+0.63%) |
Aug 27, 2019 | 190.38 | 191.32 | 187.40 | 188.31 | 451,770 | -0.70(-0.37%) |
Aug 26, 2019 | 190.26 | 190.56 | 188.28 | 189.01 | 349,520 | +1.59(+0.85%) |
Aug 23, 2019 | 193.53 | 194.89 | 186.89 | 187.42 | 594,041 | -8.65(-4.41%) |
Aug 22, 2019 | 196.35 | 197.04 | 193.90 | 196.07 | 2,095,165 | +0.13(+0.07%) |
Aug 21, 2019 | 195.94 | 196.92 | 195.10 | 195.93 | 245,143 | +1.59(+0.82%) |
Aug 20, 2019 | 195.00 | 195.53 | 193.31 | 194.34 | 256,509 | -0.72(-0.37%) |
Aug 19, 2019 | 196.13 | 196.84 | 194.20 | 195.07 | 1,595,335 | +3.52(+1.84%) |
Aug 16, 2019 | 188.53 | 192.08 | 188.53 | 191.54 | 528,935 | +4.97(+2.66%) |
Aug 15, 2019 | 187.94 | 188.46 | 184.95 | 186.57 | 338,994 | -0.34(-0.18%) |
Aug 14, 2019 | 188.39 | 189.86 | 185.95 | 186.92 | 968,399 | -5.93(-3.08%) |
Aug 13, 2019 | 187.32 | 194.50 | 186.07 | 192.85 | 771,830 | +5.53(+2.95%) |
Aug 12, 2019 | 187.83 | 189.50 | 186.49 | 187.32 | 412,389 | -2.48(-1.31%) |
Aug 09, 2019 | 191.12 | 191.91 | 188.50 | 189.80 | 662,822 | -3.37(-1.75%) |
Aug 08, 2019 | 189.72 | 193.24 | 188.47 | 193.17 | 757,972 | +5.21(+2.77%) |
Aug 07, 2019 | 183.81 | 188.55 | 183.81 | 187.96 | 763,159 | +1.18(+0.63%) |
Aug 06, 2019 | 187.50 | 189.16 | 184.71 | 186.78 | 517,933 | +2.35(+1.28%) |
Aug 05, 2019 | 187.11 | 187.27 | 182.75 | 184.43 | 876,763 | -8.32(-4.32%) |
Aug 02, 2019 | 193.66 | 195.34 | 191.04 | 192.75 | 815,087 | -2.89(-1.48%) |
Aug 01, 2019 | 198.73 | 204.44 | 193.95 | 195.64 | 900,045 | -3.94(-1.98%) |
Jul 31, 2019 | 204.87 | 205.18 | 197.59 | 199.58 | 481,146 | -6.85(-3.32%) |
Jul 30, 2019 | 204.86 | 206.86 | 204.08 | 206.43 | 276,020 | -0.47(-0.23%) |
Jul 29, 2019 | 205.98 | 207.09 | 204.24 | 206.90 | 714,266 | +0.56(+0.27%) |
Jul 26, 2019 | 207.88 | 207.88 | 206.17 | 206.33 | 219,155 | -0.06(-0.03%) |
Jul 25, 2019 | 208.42 | 208.51 | 205.78 | 206.39 | 646,332 | -3.52(-1.68%) |
Jul 24, 2019 | 205.11 | 210.28 | 205.11 | 209.91 | 851,569 | +6.21(+3.05%) |
Jul 23, 2019 | 202.29 | 203.70 | 201.41 | 203.70 | 452,871 | +2.58(+1.28%) |
Jul 22, 2019 | 198.22 | 201.41 | 198.22 | 201.12 | 955,507 | +3.77(+1.91%) |
Jul 19, 2019 | 198.32 | 199.17 | 197.15 | 197.35 | 459,208 | -0.56(-0.28%) |
Jul 18, 2019 | 194.70 | 198.04 | 194.70 | 197.91 | 366,247 | +3.15(+1.62%) |
Jul 17, 2019 | 195.31 | 195.64 | 194.07 | 194.76 | 275,366 | +0.58(+0.30%) |
Jul 16, 2019 | 195.36 | 195.75 | 193.14 | 194.18 | 393,940 | -2.09(-1.06%) |
Jul 15, 2019 | 195.46 | 197.00 | 195.14 | 196.27 | 239,506 | +1.70(+0.88%) |
Jul 12, 2019 | 191.57 | 194.76 | 191.57 | 194.56 | 460,468 | +3.48(+1.82%) |
Jul 11, 2019 | 191.41 | 191.80 | 189.94 | 191.09 | 902,649 | +0.53(+0.28%) |
Jul 10, 2019 | 191.11 | 193.22 | 190.25 | 190.55 | 498,435 | +1.52(+0.81%) |
Jul 09, 2019 | 186.78 | 189.33 | 186.31 | 189.03 | 470,260 | +1.17(+0.62%) |
Jul 08, 2019 | 187.60 | 188.40 | 186.68 | 187.86 | 203,500 | -1.47(-0.77%) |
Jul 05, 2019 | 187.93 | 189.47 | 187.18 | 189.32 | 326,896 | -1.09(-0.57%) |
Jul 03, 2019 | 191.28 | 191.40 | 188.97 | 190.41 | 258,219 | -0.88(-0.46%) |
Jul 02, 2019 | 193.13 | 193.32 | 190.41 | 191.29 | 483,129 | -2.30(-1.19%) |
Jul 01, 2019 | 197.17 | 198.81 | 192.40 | 193.59 | 1,679,443 | +4.65(+2.46%) |
Jun 28, 2019 | 190.23 | 190.60 | 188.53 | 188.94 | 885,549 | +0.24(+0.13%) |
Jun 27, 2019 | 186.94 | 189.65 | 186.94 | 188.71 | 546,386 | +2.70(+1.45%) |
Jun 26, 2019 | 184.21 | 186.99 | 183.89 | 186.00 | 614,373 | +5.82(+3.23%) |
Jun 25, 2019 | 183.15 | 183.81 | 180.00 | 180.18 | 495,457 | -2.52(-1.38%) |
Jun 24, 2019 | 182.75 | 183.57 | 182.26 | 182.71 | 740,611 | +0.19(+0.10%) |
Jun 21, 2019 | 182.93 | 184.32 | 182.17 | 182.52 | 466,979 | -1.05(-0.57%) |
Jun 20, 2019 | 185.52 | 186.36 | 182.72 | 183.56 | 1,180,102 | +1.53(+0.84%) |
Jun 19, 2019 | 182.92 | 183.20 | 180.97 | 182.03 | 501,007 | +0.36(+0.20%) |
Jun 18, 2019 | 175.99 | 182.94 | 175.99 | 181.67 | 997,627 | +7.53(+4.33%) |
Jun 17, 2019 | 175.40 | 176.04 | 174.08 | 174.14 | 376,223 | -1.30(-0.74%) |
Jun 14, 2019 | 174.70 | 176.20 | 174.24 | 175.43 | 731,554 | -4.53(-2.52%) |
Jun 13, 2019 | 180.39 | 180.76 | 178.74 | 179.97 | 401,803 | +0.86(+0.48%) |
Jun 12, 2019 | 181.41 | 181.65 | 178.86 | 179.10 | 509,881 | -4.26(-2.32%) |
Jun 11, 2019 | 186.02 | 186.39 | 181.97 | 183.36 | 1,195,351 | +0.73(+0.40%) |
Jun 10, 2019 | 180.49 | 184.86 | 180.49 | 182.63 | 1,373,018 | +4.34(+2.44%) |
Jun 07, 2019 | 177.06 | 178.66 | 176.46 | 178.29 | 516,031 | +1.99(+1.13%) |
Jun 06, 2019 | 174.14 | 176.90 | 173.52 | 176.30 | 336,377 | +2.41(+1.39%) |
Jun 05, 2019 | 176.63 | 177.07 | 171.62 | 173.89 | 1,150,599 | -1.26(-0.72%) |
Jun 04, 2019 | 171.00 | 175.15 | 169.53 | 175.15 | 1,109,434 | +7.34(+4.37%) |
Jun 03, 2019 | 169.31 | 171.11 | 166.94 | 167.81 | 1,050,344 | +0.40(+0.24%) |
May 31, 2019 | 167.82 | 170.16 | 167.30 | 167.41 | 1,170,613 | -2.53(-1.49%) |
May 30, 2019 | 168.95 | 171.31 | 168.57 | 169.94 | 701,704 | +1.42(+0.84%) |
May 29, 2019 | 166.52 | 169.33 | 166.03 | 168.52 | 1,491,756 | +0.61(+0.36%) |
May 28, 2019 | 170.33 | 170.92 | 167.53 | 167.91 | 839,747 | -1.45(-0.86%) |
May 24, 2019 | 171.69 | 172.97 | 169.21 | 169.36 | 798,826 | -1.49(-0.87%) |
May 23, 2019 | 170.51 | 170.95 | 168.06 | 170.85 | 1,309,011 | -2.70(-1.56%) |
May 22, 2019 | 173.91 | 175.35 | 173.03 | 173.56 | 1,143,210 | -3.75(-2.11%) |
May 21, 2019 | 177.24 | 178.24 | 175.83 | 177.30 | 1,816,150 | +3.56(+2.05%) |
May 20, 2019 | 175.07 | 176.50 | 172.51 | 173.75 | 1,629,847 | -7.22(-3.99%) |
May 17, 2019 | 181.60 | 185.26 | 180.18 | 180.96 | 1,762,773 | -3.59(-1.95%) |
May 16, 2019 | 184.90 | 186.54 | 183.39 | 184.56 | 2,459,115 | -2.96(-1.58%) |
May 15, 2019 | 184.16 | 188.80 | 183.97 | 187.52 | 1,818,417 | +1.43(+0.77%) |
May 14, 2019 | 184.17 | 187.06 | 183.29 | 186.08 | 1,034,256 | +4.19(+2.30%) |
May 13, 2019 | 184.46 | 185.59 | 181.04 | 181.89 | 1,706,603 | -8.92(-4.68%) |
May 10, 2019 | 188.80 | 191.86 | 186.22 | 190.82 | 1,371,163 | +0.28(+0.14%) |
May 09, 2019 | 189.68 | 191.40 | 186.22 | 190.54 | 1,046,919 | -2.12(-1.10%) |
May 08, 2019 | 192.72 | 195.69 | 192.30 | 192.67 | 1,090,782 | -1.66(-0.85%) |
May 07, 2019 | 196.59 | 197.05 | 192.12 | 194.32 | 1,136,688 | -4.90(-2.46%) |
May 06, 2019 | 195.47 | 199.29 | 195.05 | 199.23 | 794,237 | -3.30(-1.63%) |
May 03, 2019 | 202.17 | 202.58 | 200.10 | 202.53 | 797,666 | +1.57(+0.78%) |
May 02, 2019 | 198.93 | 203.16 | 198.46 | 200.96 | 1,202,246 | +1.92(+0.96%) |
May 01, 2019 | 202.30 | 203.51 | 198.82 | 199.04 | 1,412,572 | -1.60(-0.80%) |
Apr 30, 2019 | 198.61 | 200.98 | 198.61 | 200.64 | 1,084,029 | +1.57(+0.79%) |
Apr 29, 2019 | 199.40 | 199.81 | 198.12 | 199.07 | 942,167 | -0.24(-0.12%) |
Apr 26, 2019 | 197.14 | 199.40 | 195.20 | 199.30 | 1,188,327 | -1.66(-0.83%) |
Apr 25, 2019 | 203.88 | 204.17 | 199.29 | 200.96 | 726,769 | -3.59(-1.76%) |
Apr 24, 2019 | 202.81 | 206.75 | 202.73 | 204.56 | 712,068 | +1.88(+0.93%) |
Apr 23, 2019 | 201.73 | 203.43 | 201.26 | 202.68 | 708,177 | +2.07(+1.03%) |
Apr 22, 2019 | 200.14 | 201.19 | 198.93 | 200.61 | 320,403 | -0.15(-0.08%) |
Apr 18, 2019 | 201.06 | 201.33 | 199.81 | 200.76 | 380,960 | +0.03(+0.01%) |
Apr 17, 2019 | 201.51 | 203.16 | 199.16 | 200.74 | 1,151,290 | +3.27(+1.66%) |
Apr 16, 2019 | 192.55 | 197.63 | 192.55 | 197.47 | 1,127,843 | +6.13(+3.20%) |
Apr 15, 2019 | 193.08 | 193.08 | 190.32 | 191.34 | 622,112 | -1.43(-0.74%) |
Apr 12, 2019 | 191.90 | 192.90 | 191.31 | 192.77 | 362,192 | +2.64(+1.39%) |
Apr 11, 2019 | 190.79 | 191.52 | 189.65 | 190.13 | 328,817 | -0.16(-0.08%) |
Apr 10, 2019 | 188.62 | 190.90 | 188.46 | 190.29 | 445,442 | +1.46(+0.77%) |
Apr 09, 2019 | 189.73 | 189.73 | 187.85 | 188.83 | 521,029 | -1.98(-1.04%) |
Apr 08, 2019 | 189.55 | 191.03 | 189.14 | 190.82 | 485,161 | +0.44(+0.23%) |
Apr 05, 2019 | 190.13 | 190.46 | 189.00 | 190.37 | 430,096 | +1.37(+0.72%) |
Apr 04, 2019 | 188.36 | 190.18 | 187.98 | 189.00 | 568,428 | +0.41(+0.22%) |
Apr 03, 2019 | 186.75 | 190.29 | 186.70 | 188.60 | 1,131,088 | +4.08(+2.21%) |
Apr 02, 2019 | 184.34 | 184.96 | 183.42 | 184.52 | 512,958 | +0.28(+0.15%) |
Apr 01, 2019 | 182.40 | 184.46 | 181.76 | 184.24 | 690,422 | +4.49(+2.50%) |
Mar 29, 2019 | 179.24 | 180.19 | 178.73 | 179.76 | 606,500 | +2.63(+1.48%) |
Mar 28, 2019 | 177.72 | 179.31 | 175.88 | 177.13 | 487,356 | -0.29(-0.17%) |
Mar 27, 2019 | 180.16 | 180.75 | 176.06 | 177.43 | 1,395,743 | -2.52(-1.40%) |
Mar 26, 2019 | 180.74 | 181.56 | 178.60 | 179.95 | 1,350,123 | +1.71(+0.96%) |
Mar 25, 2019 | 179.22 | 180.89 | 176.75 | 178.24 | 1,034,679 | -2.26(-1.25%) |
Mar 22, 2019 | 184.96 | 185.22 | 180.35 | 180.50 | 1,552,417 | -5.24(-2.82%) |
Mar 21, 2019 | 179.70 | 186.97 | 179.70 | 185.73 | 984,912 | +6.20(+3.45%) |
Mar 20, 2019 | 181.33 | 182.27 | 178.43 | 179.53 | 881,714 | -1.70(-0.94%) |
Mar 19, 2019 | 180.13 | 181.78 | 180.11 | 181.23 | 701,828 | +2.32(+1.30%) |
Mar 18, 2019 | 179.59 | 180.50 | 177.76 | 178.91 | 950,491 | -0.28(-0.15%) |
Mar 15, 2019 | 176.24 | 180.59 | 176.19 | 179.19 | 1,392,971 | +5.05(+2.90%) |
Mar 14, 2019 | 175.19 | 176.01 | 174.12 | 174.13 | 625,811 | -0.96(-0.55%) |
Mar 13, 2019 | 175.59 | 176.57 | 174.95 | 175.09 | 433,671 | +0.70(+0.40%) |
Mar 12, 2019 | 174.37 | 175.41 | 172.88 | 174.39 | 693,720 | +0.65(+0.38%) |
Mar 11, 2019 | 170.63 | 174.57 | 170.44 | 173.74 | 702,697 | +3.95(+2.33%) |
Mar 08, 2019 | 166.99 | 169.93 | 166.38 | 169.78 | 525,470 | -0.15(-0.09%) |
Mar 07, 2019 | 171.11 | 171.11 | 168.78 | 169.94 | 1,051,600 | -1.85(-1.08%) |
Mar 06, 2019 | 174.19 | 174.61 | 171.67 | 171.79 | 495,009 | -2.89(-1.65%) |
Mar 05, 2019 | 174.87 | 175.67 | 173.87 | 174.67 | 468,888 | -0.67(-0.38%) |
Mar 04, 2019 | 176.54 | 177.15 | 173.17 | 175.35 | 618,742 | +0.02(+0.01%) |
Mar 01, 2019 | 175.44 | 176.18 | 173.51 | 175.33 | 505,064 | +1.54(+0.89%) |
Feb 28, 2019 | 172.94 | 174.29 | 172.38 | 173.78 | 435,560 | +0.10(+0.06%) |
Feb 27, 2019 | 175.08 | 175.08 | 171.79 | 173.68 | 1,044,563 | -2.11(-1.20%) |
Feb 26, 2019 | 176.41 | 177.11 | 175.24 | 175.79 | 304,888 | -1.11(-0.63%) |
Feb 25, 2019 | 178.09 | 178.98 | 176.77 | 176.90 | 829,853 | +1.45(+0.82%) |
Feb 22, 2019 | 174.95 | 175.71 | 174.27 | 175.45 | 310,312 | +1.86(+1.07%) |
Feb 21, 2019 | 174.90 | 175.29 | 173.09 | 173.59 | 406,317 | -1.30(-0.74%) |
Feb 20, 2019 | 173.82 | 175.98 | 173.82 | 174.88 | 365,523 | +1.47(+0.85%) |
Feb 19, 2019 | 172.85 | 174.52 | 172.64 | 173.41 | 416,893 | -0.24(-0.14%) |
Feb 15, 2019 | 174.12 | 174.60 | 172.71 | 173.64 | 261,571 | +0.89(+0.51%) |
Feb 14, 2019 | 171.70 | 174.03 | 171.51 | 172.75 | 354,073 | +0.46(+0.27%) |
Feb 13, 2019 | 172.59 | 173.62 | 171.78 | 172.29 | 319,509 | +0.55(+0.32%) |
Feb 12, 2019 | 170.26 | 172.17 | 170.01 | 171.74 | 711,875 | +3.56(+2.11%) |
Feb 11, 2019 | 167.75 | 168.62 | 166.85 | 168.19 | 261,340 | +0.82(+0.49%) |
Feb 08, 2019 | 165.35 | 167.71 | 164.44 | 167.36 | 663,551 | -0.29(-0.17%) |
Feb 07, 2019 | 169.27 | 170.05 | 166.18 | 167.66 | 1,219,409 | -3.72(-2.17%) |
Feb 06, 2019 | 168.94 | 172.74 | 168.94 | 171.37 | 907,829 | +4.49(+2.69%) |
Feb 05, 2019 | 165.98 | 167.68 | 165.69 | 166.88 | 456,515 | +0.76(+0.46%) |
Feb 04, 2019 | 165.20 | 166.14 | 164.00 | 166.12 | 221,233 | +0.83(+0.50%) |
Feb 01, 2019 | 163.52 | 166.09 | 163.45 | 165.29 | 533,822 | +1.96(+1.20%) |
Jan 31, 2019 | 163.08 | 164.80 | 161.83 | 163.33 | 522,158 | -0.07(-0.05%) |
Jan 30, 2019 | 161.64 | 163.99 | 159.81 | 163.41 | 1,106,520 | +4.61(+2.90%) |
Jan 29, 2019 | 161.14 | 161.66 | 158.53 | 158.80 | 1,549,441 | -2.33(-1.44%) |
Jan 28, 2019 | 158.40 | 162.43 | 157.89 | 161.13 | 863,050 | -3.24(-1.97%) |
Jan 25, 2019 | 161.68 | 165.06 | 160.54 | 164.37 | 1,101,901 | +3.34(+2.07%) |
Jan 24, 2019 | 155.65 | 161.59 | 155.60 | 161.03 | 2,095,258 | +8.84(+5.81%) |
Jan 23, 2019 | 154.12 | 154.75 | 150.85 | 152.19 | 741,085 | -1.08(-0.70%) |
Jan 22, 2019 | 156.29 | 156.29 | 152.13 | 153.27 | 750,867 | -4.54(-2.88%) |
Jan 18, 2019 | 155.43 | 158.76 | 154.94 | 157.81 | 554,862 | +4.00(+2.60%) |
Jan 17, 2019 | 151.34 | 155.00 | 150.50 | 153.81 | 1,104,305 | +1.41(+0.92%) |
Jan 16, 2019 | 154.08 | 155.00 | 152.40 | 152.40 | 301,366 | -1.41(-0.92%) |
Jan 15, 2019 | 153.77 | 155.46 | 153.18 | 153.81 | 310,838 | +0.44(+0.29%) |
Jan 14, 2019 | 154.14 | 154.41 | 152.58 | 153.37 | 300,806 | -2.53(-1.63%) |
Jan 11, 2019 | 153.57 | 157.18 | 153.07 | 155.90 | 454,737 | +1.66(+1.07%) |
Jan 10, 2019 | 151.38 | 154.50 | 151.27 | 154.24 | 442,894 | +1.35(+0.88%) |
Jan 09, 2019 | 150.41 | 153.53 | 150.41 | 152.89 | 812,230 | +3.83(+2.57%) |
Jan 08, 2019 | 151.33 | 151.33 | 147.15 | 149.06 | 539,123 | -0.65(-0.44%) |
Jan 07, 2019 | 147.43 | 151.15 | 146.82 | 149.71 | 591,934 | +2.72(+1.85%) |
Jan 04, 2019 | 143.28 | 147.51 | 142.77 | 147.00 | 894,144 | +6.35(+4.51%) |
Jan 03, 2019 | 145.96 | 146.88 | 140.59 | 140.65 | 1,082,024 | -8.71(-5.83%) |
Jan 02, 2019 | 145.37 | 150.70 | 145.22 | 149.36 | 806,619 | +0.96(+0.64%) |
Dec 31, 2018 | 148.91 | 149.56 | 146.87 | 148.41 | 778,055 | +1.03(+0.70%) |
Dec 28, 2018 | 147.06 | 150.04 | 146.21 | 147.38 | 356,516 | +1.05(+0.72%) |
Dec 27, 2018 | 143.14 | 146.35 | 141.42 | 146.33 | 951,737 | +0.96(+0.66%) |
Dec 26, 2018 | 139.41 | 145.37 | 136.94 | 145.37 | 1,486,472 | +8.23(+6.00%) |
Dec 24, 2018 | 140.06 | 141.63 | 137.14 | 137.14 | 930,938 | -4.14(-2.93%) |
Dec 21, 2018 | 144.64 | 146.29 | 140.90 | 141.29 | 979,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.66 | 147.01 | 141.81 | 143.73 | 1,147,671 | -1.00(-0.69%) |
Dec 19, 2018 | 150.32 | 152.03 | 144.10 | 144.73 | 1,065,330 | -6.43(-4.26%) |
Dec 18, 2018 | 150.45 | 153.51 | 150.42 | 151.16 | 885,800 | +1.97(+1.32%) |
Dec 17, 2018 | 150.93 | 153.15 | 148.25 | 149.19 | 414,591 | -1.96(-1.30%) |
Dec 14, 2018 | 151.55 | 154.13 | 151.02 | 151.15 | 481,554 | -2.17(-1.42%) |
Dec 13, 2018 | 154.81 | 155.55 | 152.66 | 153.32 | 473,656 | -0.32(-0.21%) |
Dec 12, 2018 | 153.97 | 156.00 | 152.72 | 153.64 | 495,760 | +2.15(+1.42%) |
Dec 11, 2018 | 153.22 | 155.04 | 150.63 | 151.49 | 879,968 | +0.96(+0.64%) |
Dec 10, 2018 | 148.10 | 151.22 | 147.73 | 150.53 | 569,669 | +1.91(+1.28%) |
Dec 07, 2018 | 154.14 | 154.38 | 147.78 | 148.62 | 690,811 | -5.76(-3.73%) |
Dec 06, 2018 | 150.83 | 154.38 | 150.06 | 154.38 | 1,891,028 | -0.79(-0.51%) |
Dec 04, 2018 | 161.68 | 162.05 | 154.97 | 155.17 | 733,510 | -7.80(-4.78%) |