Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 230.09 | 231.86 | 228.42 | 229.85 | 156,573 | -0.80(-0.35%) |
Nov 27, 2019 | 227.59 | 230.80 | 226.53 | 230.66 | 257,634 | +3.82(+1.68%) |
Nov 26, 2019 | 227.97 | 228.72 | 226.47 | 226.84 | 391,300 | +0.22(+0.10%) |
Nov 25, 2019 | 227.97 | 228.47 | 225.95 | 226.62 | 312,569 | -0.59(-0.26%) |
Nov 22, 2019 | 229.30 | 229.88 | 225.73 | 227.21 | 360,403 | -0.84(-0.37%) |
Nov 21, 2019 | 230.55 | 230.63 | 227.27 | 228.05 | 372,984 | -3.21(-1.39%) |
Nov 20, 2019 | 233.21 | 234.20 | 229.78 | 231.26 | 356,505 | -2.77(-1.19%) |
Nov 19, 2019 | 235.40 | 237.22 | 233.97 | 234.03 | 281,142 | -0.68(-0.29%) |
Nov 18, 2019 | 232.87 | 234.80 | 232.48 | 234.72 | 392,580 | +1.09(+0.47%) |
Nov 15, 2019 | 232.92 | 235.72 | 232.92 | 233.62 | 308,618 | +1.33(+0.57%) |
Nov 14, 2019 | 230.60 | 233.43 | 230.60 | 232.29 | 390,373 | +0.82(+0.35%) |
Nov 13, 2019 | 229.28 | 232.42 | 227.63 | 231.48 | 349,857 | +0.49(+0.21%) |
Nov 12, 2019 | 228.45 | 233.06 | 227.88 | 230.99 | 337,667 | +1.87(+0.82%) |
Nov 11, 2019 | 227.38 | 231.01 | 225.72 | 229.11 | 330,588 | +0.63(+0.27%) |
Nov 08, 2019 | 228.37 | 230.04 | 226.24 | 228.49 | 498,715 | +0.69(+0.30%) |
Nov 07, 2019 | 218.29 | 231.15 | 213.74 | 227.79 | 707,050 | +14.97(+7.03%) |
Nov 06, 2019 | 209.21 | 212.82 | 209.18 | 212.82 | 318,080 | +3.50(+1.67%) |
Nov 05, 2019 | 208.32 | 209.57 | 206.41 | 209.32 | 312,552 | +1.26(+0.60%) |
Nov 04, 2019 | 210.94 | 210.94 | 207.07 | 208.06 | 264,669 | -1.34(-0.64%) |
Nov 01, 2019 | 206.67 | 211.16 | 206.64 | 209.40 | 385,471 | +4.16(+2.02%) |
Oct 31, 2019 | 203.84 | 205.25 | 202.03 | 205.25 | 201,939 | +0.52(+0.25%) |
Oct 30, 2019 | 201.93 | 204.85 | 200.64 | 204.73 | 183,522 | +2.29(+1.13%) |
Oct 29, 2019 | 201.93 | 203.49 | 201.57 | 202.44 | 321,604 | -0.11(-0.05%) |
Oct 28, 2019 | 201.92 | 204.05 | 201.92 | 202.54 | 197,454 | +1.36(+0.68%) |
Oct 25, 2019 | 200.88 | 203.34 | 200.59 | 201.18 | 190,756 | +0.43(+0.21%) |
Oct 24, 2019 | 198.19 | 201.30 | 196.18 | 200.75 | 303,531 | +3.24(+1.64%) |
Oct 23, 2019 | 195.23 | 197.66 | 193.07 | 197.51 | 337,325 | +1.82(+0.93%) |
Oct 22, 2019 | 192.44 | 196.21 | 191.06 | 195.70 | 349,761 | +3.78(+1.97%) |
Oct 21, 2019 | 192.12 | 193.32 | 191.41 | 191.92 | 199,180 | +0.83(+0.43%) |
Oct 18, 2019 | 192.84 | 192.85 | 189.68 | 191.09 | 228,248 | -1.50(-0.78%) |
Oct 17, 2019 | 195.19 | 195.82 | 192.47 | 192.59 | 258,394 | -2.97(-1.52%) |
Oct 16, 2019 | 194.06 | 196.00 | 192.90 | 195.56 | 204,062 | +1.66(+0.85%) |
Oct 15, 2019 | 193.89 | 195.57 | 193.02 | 193.90 | 282,458 | +0.66(+0.34%) |
Oct 14, 2019 | 192.02 | 194.19 | 191.43 | 193.25 | 198,943 | +0.66(+0.34%) |
Oct 11, 2019 | 191.53 | 194.38 | 191.53 | 192.59 | 216,813 | +2.87(+1.51%) |
Oct 10, 2019 | 186.61 | 191.58 | 186.61 | 189.72 | 254,263 | +2.69(+1.44%) |
Oct 09, 2019 | 187.16 | 188.55 | 186.10 | 187.03 | 162,744 | +2.16(+1.17%) |
Oct 08, 2019 | 185.77 | 187.25 | 183.82 | 184.87 | 280,816 | -2.08(-1.11%) |
Oct 07, 2019 | 186.04 | 188.73 | 185.18 | 186.96 | 242,451 | +0.52(+0.28%) |
Oct 04, 2019 | 185.04 | 186.75 | 183.04 | 186.44 | 261,232 | +1.87(+1.01%) |
Oct 03, 2019 | 182.69 | 184.74 | 180.53 | 184.57 | 234,983 | +2.52(+1.38%) |
Oct 02, 2019 | 186.63 | 186.63 | 181.54 | 182.05 | 292,294 | -5.74(-3.06%) |
Oct 01, 2019 | 193.40 | 194.50 | 186.87 | 187.79 | 353,452 | -4.84(-2.51%) |
Sep 30, 2019 | 194.09 | 195.77 | 192.42 | 192.63 | 200,718 | -1.46(-0.75%) |
Sep 27, 2019 | 195.85 | 196.55 | 192.64 | 194.09 | 252,326 | -0.79(-0.41%) |
Sep 26, 2019 | 194.91 | 195.96 | 193.65 | 194.88 | 250,124 | +0.46(+0.24%) |
Sep 25, 2019 | 194.19 | 195.03 | 193.16 | 194.41 | 200,889 | +1.01(+0.52%) |
Sep 24, 2019 | 194.56 | 195.90 | 193.10 | 193.40 | 258,518 | +0.27(+0.14%) |
Sep 23, 2019 | 194.09 | 195.00 | 192.99 | 193.13 | 209,220 | -2.26(-1.15%) |
Sep 20, 2019 | 199.17 | 199.39 | 194.87 | 195.39 | 491,349 | -3.31(-1.67%) |
Sep 19, 2019 | 200.42 | 200.81 | 198.54 | 198.70 | 200,520 | -1.13(-0.56%) |
Sep 18, 2019 | 201.00 | 201.12 | 197.86 | 199.82 | 309,421 | -1.26(-0.62%) |
Sep 17, 2019 | 201.69 | 202.75 | 199.51 | 201.08 | 287,743 | -1.44(-0.71%) |
Sep 16, 2019 | 200.10 | 203.23 | 199.95 | 202.52 | 304,659 | +3.96(+1.99%) |
Sep 13, 2019 | 197.95 | 199.98 | 197.95 | 198.56 | 272,006 | +1.38(+0.70%) |
Sep 12, 2019 | 200.50 | 200.90 | 196.35 | 197.18 | 369,714 | -3.27(-1.63%) |
Sep 11, 2019 | 198.50 | 200.90 | 197.79 | 200.44 | 221,310 | +2.27(+1.15%) |
Sep 10, 2019 | 196.10 | 198.22 | 193.77 | 198.17 | 248,477 | +2.21(+1.13%) |
Sep 09, 2019 | 196.02 | 197.15 | 193.33 | 195.96 | 403,593 | +0.41(+0.21%) |
Sep 06, 2019 | 195.85 | 197.55 | 194.81 | 195.55 | 254,525 | +0.69(+0.35%) |
Sep 05, 2019 | 191.04 | 195.29 | 190.94 | 194.86 | 420,629 | +5.17(+2.72%) |
Sep 04, 2019 | 190.75 | 191.31 | 188.91 | 189.69 | 255,970 | +0.47(+0.25%) |
Sep 03, 2019 | 187.98 | 189.62 | 186.67 | 189.22 | 222,182 | -0.87(-0.46%) |
Aug 30, 2019 | 190.04 | 191.20 | 189.48 | 190.09 | 175,364 | +1.57(+0.83%) |
Aug 29, 2019 | 186.79 | 189.07 | 186.04 | 188.52 | 199,767 | +3.93(+2.13%) |
Aug 28, 2019 | 182.58 | 185.47 | 181.55 | 184.59 | 247,581 | +1.09(+0.59%) |
Aug 27, 2019 | 186.04 | 186.34 | 182.53 | 183.50 | 166,837 | -1.82(-0.98%) |
Aug 26, 2019 | 186.78 | 187.16 | 183.42 | 185.32 | 314,760 | +0.32(+0.17%) |
Aug 23, 2019 | 188.30 | 189.79 | 184.20 | 185.01 | 372,751 | -3.87(-2.05%) |
Aug 22, 2019 | 190.22 | 190.69 | 187.64 | 188.87 | 173,406 | -0.81(-0.42%) |
Aug 21, 2019 | 189.81 | 190.94 | 188.81 | 189.68 | 201,571 | +1.74(+0.93%) |
Aug 20, 2019 | 188.09 | 188.64 | 186.84 | 187.94 | 178,658 | -0.66(-0.35%) |
Aug 19, 2019 | 189.63 | 190.17 | 188.30 | 188.60 | 202,504 | +1.29(+0.69%) |
Aug 16, 2019 | 185.94 | 188.60 | 184.73 | 187.32 | 320,967 | +2.60(+1.41%) |
Aug 15, 2019 | 182.32 | 184.93 | 181.14 | 184.72 | 337,460 | +2.84(+1.56%) |
Aug 14, 2019 | 182.44 | 183.24 | 180.50 | 181.87 | 365,084 | -2.65(-1.44%) |
Aug 13, 2019 | 185.21 | 187.62 | 184.08 | 184.53 | 198,324 | -0.15(-0.08%) |
Aug 12, 2019 | 188.38 | 188.38 | 183.63 | 184.68 | 242,261 | -4.94(-2.60%) |
Aug 09, 2019 | 191.86 | 191.86 | 188.75 | 189.62 | 237,165 | -2.50(-1.30%) |
Aug 08, 2019 | 188.66 | 193.10 | 188.66 | 192.12 | 388,409 | +4.30(+2.29%) |
Aug 07, 2019 | 184.12 | 188.41 | 183.43 | 187.81 | 602,963 | +1.15(+0.62%) |
Aug 06, 2019 | 183.87 | 187.24 | 182.31 | 186.66 | 487,786 | +3.93(+2.15%) |
Aug 05, 2019 | 184.34 | 186.41 | 178.81 | 182.73 | 566,214 | -4.01(-2.15%) |
Aug 02, 2019 | 193.77 | 194.67 | 184.50 | 186.75 | 940,821 | -7.99(-4.10%) |
Aug 01, 2019 | 190.21 | 196.00 | 185.98 | 194.73 | 1,256,132 | -12.04(-5.82%) |
Jul 31, 2019 | 211.15 | 213.00 | 206.77 | 206.77 | 419,478 | -4.38(-2.08%) |
Jul 30, 2019 | 210.02 | 211.18 | 208.52 | 211.15 | 208,728 | -0.64(-0.30%) |
Jul 29, 2019 | 212.02 | 212.46 | 210.26 | 211.80 | 166,506 | -0.11(-0.05%) |
Jul 26, 2019 | 211.46 | 212.38 | 210.38 | 211.91 | 210,997 | +0.54(+0.26%) |
Jul 25, 2019 | 211.63 | 213.64 | 210.63 | 211.36 | 341,604 | -0.27(-0.13%) |
Jul 24, 2019 | 207.80 | 212.50 | 207.80 | 211.63 | 193,460 | +3.05(+1.46%) |
Jul 23, 2019 | 208.71 | 209.47 | 205.46 | 208.58 | 200,004 | +1.32(+0.64%) |
Jul 22, 2019 | 208.00 | 208.06 | 205.15 | 207.26 | 305,266 | -1.07(-0.51%) |
Jul 19, 2019 | 209.42 | 210.91 | 207.97 | 208.33 | 171,690 | +0.14(+0.07%) |
Jul 18, 2019 | 209.20 | 209.20 | 205.31 | 208.19 | 266,721 | -1.34(-0.64%) |
Jul 17, 2019 | 212.97 | 212.97 | 208.69 | 209.53 | 273,786 | -4.35(-2.03%) |
Jul 16, 2019 | 213.10 | 215.41 | 212.77 | 213.88 | 245,662 | +1.18(+0.55%) |
Jul 15, 2019 | 212.59 | 212.75 | 210.15 | 212.70 | 197,197 | +0.16(+0.08%) |
Jul 12, 2019 | 211.37 | 213.23 | 210.48 | 212.54 | 202,274 | +1.78(+0.84%) |
Jul 11, 2019 | 208.56 | 210.99 | 207.62 | 210.76 | 287,742 | +2.10(+1.01%) |
Jul 10, 2019 | 210.43 | 211.01 | 208.19 | 208.66 | 242,488 | -0.77(-0.37%) |
Jul 09, 2019 | 206.22 | 209.62 | 205.18 | 209.43 | 248,073 | +2.18(+1.05%) |
Jul 08, 2019 | 207.12 | 208.43 | 206.29 | 207.25 | 215,029 | -1.54(-0.74%) |
Jul 05, 2019 | 210.02 | 210.36 | 206.24 | 208.79 | 185,271 | -1.99(-0.95%) |
Jul 03, 2019 | 207.88 | 211.08 | 207.63 | 210.78 | 197,637 | +3.11(+1.50%) |
Jul 02, 2019 | 203.90 | 210.16 | 203.53 | 207.67 | 560,293 | +4.39(+2.16%) |
Jul 01, 2019 | 205.06 | 206.34 | 202.65 | 203.28 | 264,128 | -0.27(-0.13%) |
Jun 28, 2019 | 203.23 | 205.08 | 202.42 | 203.55 | 878,659 | +0.72(+0.36%) |
Jun 27, 2019 | 202.76 | 204.23 | 201.72 | 202.82 | 265,298 | +0.58(+0.29%) |
Jun 26, 2019 | 202.48 | 203.11 | 200.67 | 202.24 | 415,299 | -0.16(-0.08%) |
Jun 25, 2019 | 201.65 | 204.69 | 200.36 | 202.41 | 366,109 | +0.75(+0.37%) |
Jun 24, 2019 | 201.82 | 204.00 | 201.56 | 201.65 | 242,389 | -0.23(-0.11%) |
Jun 21, 2019 | 203.54 | 203.73 | 200.54 | 201.88 | 672,740 | -1.69(-0.83%) |
Jun 20, 2019 | 202.34 | 204.34 | 201.44 | 203.56 | 361,342 | +2.70(+1.34%) |
Jun 19, 2019 | 198.49 | 201.70 | 198.49 | 200.87 | 269,914 | +2.37(+1.20%) |
Jun 18, 2019 | 196.51 | 199.39 | 195.74 | 198.49 | 231,695 | +2.86(+1.46%) |
Jun 17, 2019 | 194.90 | 197.40 | 194.34 | 195.63 | 197,002 | +1.10(+0.56%) |
Jun 14, 2019 | 194.85 | 195.32 | 191.95 | 194.53 | 263,553 | -0.12(-0.06%) |
Jun 13, 2019 | 192.01 | 194.91 | 190.58 | 194.65 | 203,651 | +3.60(+1.89%) |
Jun 12, 2019 | 189.29 | 191.07 | 188.49 | 191.05 | 230,144 | +1.51(+0.80%) |
Jun 11, 2019 | 194.86 | 195.45 | 188.10 | 189.53 | 392,019 | -4.95(-2.54%) |
Jun 10, 2019 | 199.02 | 199.34 | 193.88 | 194.48 | 303,743 | -3.14(-1.59%) |
Jun 07, 2019 | 195.50 | 198.11 | 192.94 | 197.62 | 256,376 | +3.20(+1.64%) |
Jun 06, 2019 | 196.13 | 196.32 | 192.72 | 194.43 | 219,017 | -1.03(-0.53%) |
Jun 05, 2019 | 192.35 | 195.62 | 191.55 | 195.46 | 286,280 | +4.27(+2.23%) |
Jun 04, 2019 | 189.34 | 192.45 | 188.38 | 191.19 | 394,349 | +2.96(+1.57%) |
Jun 03, 2019 | 185.78 | 190.04 | 185.76 | 188.23 | 322,378 | +2.45(+1.32%) |
May 31, 2019 | 185.07 | 185.92 | 183.63 | 185.78 | 270,730 | +0.24(+0.13%) |
May 30, 2019 | 185.54 | 187.48 | 184.99 | 185.54 | 240,496 | +0.42(+0.23%) |
May 29, 2019 | 185.22 | 186.65 | 184.20 | 185.12 | 280,515 | -0.18(-0.10%) |
May 28, 2019 | 186.12 | 187.06 | 185.23 | 185.30 | 383,040 | -0.86(-0.46%) |
May 24, 2019 | 185.98 | 187.14 | 184.75 | 186.16 | 206,249 | +1.11(+0.60%) |
May 23, 2019 | 187.92 | 188.75 | 183.08 | 185.05 | 357,694 | -4.38(-2.31%) |
May 22, 2019 | 190.71 | 190.71 | 188.84 | 189.44 | 226,098 | -1.77(-0.92%) |
May 21, 2019 | 190.60 | 191.56 | 189.42 | 191.20 | 204,056 | +1.83(+0.97%) |
May 20, 2019 | 186.24 | 190.13 | 186.24 | 189.37 | 270,310 | +2.66(+1.43%) |
May 17, 2019 | 186.83 | 188.64 | 186.19 | 186.71 | 242,353 | -1.56(-0.83%) |
May 16, 2019 | 186.17 | 189.90 | 185.70 | 188.27 | 311,944 | +3.35(+1.81%) |
May 15, 2019 | 183.95 | 185.95 | 182.21 | 184.92 | 185,270 | -0.66(-0.35%) |
May 14, 2019 | 185.49 | 187.54 | 184.44 | 185.57 | 211,552 | +0.41(+0.22%) |
May 13, 2019 | 185.04 | 185.90 | 182.76 | 185.16 | 463,456 | -2.94(-1.56%) |
May 10, 2019 | 186.73 | 188.43 | 184.35 | 188.10 | 351,001 | +1.05(+0.56%) |
May 09, 2019 | 185.29 | 187.92 | 184.20 | 187.06 | 338,336 | +0.42(+0.22%) |
May 08, 2019 | 187.54 | 188.79 | 184.84 | 186.64 | 452,065 | -1.47(-0.78%) |
May 07, 2019 | 188.28 | 189.48 | 186.55 | 188.11 | 400,067 | -1.88(-0.99%) |
May 06, 2019 | 187.35 | 190.41 | 187.35 | 190.00 | 373,638 | -1.25(-0.66%) |
May 03, 2019 | 187.28 | 192.20 | 186.78 | 191.25 | 467,411 | +3.97(+2.12%) |
May 02, 2019 | 194.46 | 195.28 | 180.92 | 187.28 | 976,999 | -13.99(-6.95%) |
May 01, 2019 | 201.69 | 203.83 | 201.13 | 201.27 | 247,338 | +0.51(+0.25%) |
Apr 30, 2019 | 199.54 | 201.06 | 198.45 | 200.76 | 365,097 | +1.48(+0.74%) |
Apr 29, 2019 | 200.09 | 201.62 | 198.83 | 199.29 | 268,219 | -0.54(-0.27%) |
Apr 26, 2019 | 201.39 | 201.82 | 199.01 | 199.83 | 283,373 | -1.60(-0.80%) |
Apr 25, 2019 | 203.57 | 204.34 | 199.10 | 201.43 | 295,125 | -1.82(-0.90%) |
Apr 24, 2019 | 203.85 | 204.54 | 202.41 | 203.25 | 305,055 | -0.30(-0.15%) |
Apr 23, 2019 | 198.93 | 204.83 | 198.93 | 203.55 | 392,607 | +5.94(+3.00%) |
Apr 22, 2019 | 198.75 | 198.75 | 196.67 | 197.62 | 192,736 | -1.63(-0.82%) |
Apr 18, 2019 | 199.38 | 200.79 | 198.73 | 199.25 | 192,463 | +0.86(+0.43%) |
Apr 17, 2019 | 199.79 | 201.13 | 197.54 | 198.39 | 293,684 | -0.99(-0.50%) |
Apr 16, 2019 | 198.60 | 200.00 | 197.90 | 199.38 | 276,505 | +1.70(+0.86%) |
Apr 15, 2019 | 197.62 | 197.79 | 195.86 | 197.69 | 483,268 | -0.10(-0.05%) |
Apr 12, 2019 | 197.60 | 198.45 | 196.90 | 197.79 | 365,192 | +1.58(+0.80%) |
Apr 11, 2019 | 191.48 | 197.16 | 190.79 | 196.21 | 403,961 | +4.78(+2.50%) |
Apr 10, 2019 | 191.80 | 191.97 | 190.14 | 191.43 | 226,705 | -0.59(-0.31%) |
Apr 09, 2019 | 192.08 | 193.46 | 190.50 | 192.01 | 520,523 | -1.22(-0.63%) |
Apr 08, 2019 | 190.51 | 193.47 | 189.59 | 193.23 | 230,559 | +1.29(+0.67%) |
Apr 05, 2019 | 189.18 | 192.00 | 189.18 | 191.94 | 282,154 | +2.99(+1.58%) |
Apr 04, 2019 | 188.46 | 191.48 | 188.46 | 188.96 | 266,304 | +0.78(+0.42%) |
Apr 03, 2019 | 191.13 | 191.33 | 186.81 | 188.17 | 304,409 | -1.98(-1.04%) |
Apr 02, 2019 | 191.93 | 192.13 | 189.91 | 190.16 | 296,566 | -1.46(-0.76%) |
Apr 01, 2019 | 188.28 | 191.88 | 188.24 | 191.62 | 401,514 | +4.73(+2.53%) |
Mar 29, 2019 | 186.43 | 187.28 | 186.18 | 186.89 | 301,333 | +1.88(+1.02%) |
Mar 28, 2019 | 183.37 | 185.22 | 182.81 | 185.01 | 221,059 | +1.93(+1.05%) |
Mar 27, 2019 | 178.77 | 185.40 | 177.69 | 183.08 | 381,316 | -0.25(-0.14%) |
Mar 26, 2019 | 184.64 | 185.65 | 181.37 | 183.33 | 355,942 | -0.11(-0.06%) |
Mar 25, 2019 | 183.47 | 184.68 | 182.04 | 183.44 | 286,108 | +0.22(+0.12%) |
Mar 22, 2019 | 186.24 | 186.76 | 181.85 | 183.22 | 531,935 | -4.22(-2.25%) |
Mar 21, 2019 | 184.01 | 188.13 | 184.01 | 187.44 | 191,548 | +2.76(+1.49%) |
Mar 20, 2019 | 185.06 | 186.51 | 183.89 | 184.68 | 334,012 | -0.23(-0.12%) |
Mar 19, 2019 | 187.78 | 188.97 | 184.09 | 184.91 | 363,581 | -2.17(-1.16%) |
Mar 18, 2019 | 184.68 | 187.86 | 183.73 | 187.08 | 365,606 | +2.71(+1.47%) |
Mar 15, 2019 | 186.96 | 187.86 | 182.68 | 184.38 | 1,268,196 | -2.61(-1.39%) |
Mar 14, 2019 | 187.59 | 187.83 | 185.15 | 186.98 | 570,900 | -0.48(-0.25%) |
Mar 13, 2019 | 184.49 | 189.00 | 184.49 | 187.46 | 500,295 | +3.73(+2.03%) |
Mar 12, 2019 | 181.25 | 183.85 | 180.06 | 183.73 | 723,062 | +2.86(+1.58%) |
Mar 11, 2019 | 177.94 | 181.16 | 177.02 | 180.87 | 628,771 | +0.36(+0.20%) |
Mar 08, 2019 | 180.09 | 180.74 | 179.19 | 180.51 | 337,365 | -1.21(-0.67%) |
Mar 07, 2019 | 183.59 | 183.59 | 179.91 | 181.72 | 568,318 | -2.81(-1.52%) |
Mar 06, 2019 | 186.57 | 188.22 | 184.03 | 184.52 | 323,193 | -1.70(-0.91%) |
Mar 05, 2019 | 186.67 | 187.71 | 185.70 | 186.22 | 536,883 | +0.07(+0.04%) |
Mar 04, 2019 | 191.19 | 191.57 | 185.46 | 186.14 | 500,201 | -3.27(-1.73%) |
Mar 01, 2019 | 189.77 | 190.81 | 186.83 | 189.42 | 482,156 | +0.53(+0.28%) |
Feb 28, 2019 | 189.58 | 192.25 | 186.71 | 188.89 | 593,031 | -0.75(-0.39%) |
Feb 27, 2019 | 190.92 | 192.06 | 188.94 | 189.63 | 288,243 | -1.62(-0.84%) |
Feb 26, 2019 | 192.43 | 194.06 | 191.19 | 191.25 | 500,836 | -1.42(-0.73%) |
Feb 25, 2019 | 197.23 | 197.52 | 192.16 | 192.66 | 533,528 | -3.17(-1.62%) |
Feb 22, 2019 | 195.84 | 197.16 | 195.08 | 195.83 | 347,675 | +0.06(+0.03%) |
Feb 21, 2019 | 198.56 | 199.17 | 194.67 | 195.77 | 238,203 | -2.64(-1.33%) |
Feb 20, 2019 | 196.44 | 198.94 | 195.82 | 198.41 | 336,144 | +2.54(+1.30%) |
Feb 19, 2019 | 196.44 | 196.96 | 194.31 | 195.87 | 372,193 | -1.53(-0.77%) |
Feb 15, 2019 | 194.55 | 201.83 | 194.55 | 197.40 | 534,460 | +4.69(+2.43%) |
Feb 14, 2019 | 185.76 | 196.59 | 181.75 | 192.71 | 732,649 | -1.36(-0.70%) |
Feb 13, 2019 | 192.76 | 194.91 | 192.43 | 194.06 | 291,658 | +1.55(+0.80%) |
Feb 12, 2019 | 190.61 | 194.91 | 190.46 | 192.52 | 289,920 | +3.34(+1.77%) |
Feb 11, 2019 | 188.97 | 190.12 | 187.64 | 189.17 | 371,788 | +1.16(+0.62%) |
Feb 08, 2019 | 188.12 | 188.99 | 186.21 | 188.01 | 346,252 | -0.88(-0.47%) |
Feb 07, 2019 | 188.65 | 189.55 | 186.62 | 188.90 | 281,674 | -0.75(-0.39%) |
Feb 06, 2019 | 189.91 | 190.94 | 188.75 | 189.64 | 352,749 | -0.67(-0.35%) |
Feb 05, 2019 | 189.79 | 190.53 | 187.61 | 190.31 | 239,544 | +0.43(+0.23%) |
Feb 04, 2019 | 185.42 | 189.93 | 185.42 | 189.88 | 279,259 | +4.46(+2.40%) |
Feb 01, 2019 | 186.60 | 187.95 | 184.32 | 185.42 | 413,366 | -0.07(-0.04%) |
Jan 31, 2019 | 186.60 | 187.76 | 184.77 | 185.49 | 443,433 | -2.10(-1.12%) |
Jan 30, 2019 | 186.83 | 188.54 | 183.24 | 187.59 | 255,186 | +2.10(+1.13%) |
Jan 29, 2019 | 184.23 | 187.28 | 183.85 | 185.49 | 198,740 | +1.68(+0.91%) |
Jan 28, 2019 | 179.84 | 183.91 | 179.46 | 183.81 | 283,507 | +2.25(+1.24%) |
Jan 25, 2019 | 180.78 | 183.76 | 180.24 | 181.56 | 298,616 | +2.72(+1.52%) |
Jan 24, 2019 | 177.25 | 180.21 | 176.27 | 178.84 | 217,512 | +2.19(+1.24%) |
Jan 23, 2019 | 174.60 | 179.66 | 173.88 | 176.65 | 281,089 | +0.10(+0.06%) |
Jan 22, 2019 | 179.30 | 179.31 | 175.28 | 176.55 | 394,527 | -3.41(-1.89%) |
Jan 18, 2019 | 177.90 | 181.18 | 177.90 | 179.96 | 352,374 | +2.85(+1.61%) |
Jan 17, 2019 | 174.32 | 178.90 | 174.32 | 177.11 | 336,785 | +1.39(+0.79%) |
Jan 16, 2019 | 176.88 | 177.44 | 174.12 | 175.72 | 394,631 | -1.72(-0.97%) |
Jan 15, 2019 | 175.85 | 177.98 | 175.04 | 177.44 | 486,873 | +1.31(+0.74%) |
Jan 14, 2019 | 173.68 | 177.03 | 172.60 | 176.13 | 761,927 | +1.36(+0.78%) |
Jan 11, 2019 | 172.51 | 175.00 | 170.15 | 174.77 | 675,365 | +1.79(+1.03%) |
Jan 10, 2019 | 172.51 | 173.24 | 169.88 | 172.98 | 722,417 | +0.21(+0.12%) |
Jan 09, 2019 | 175.20 | 175.20 | 170.71 | 172.78 | 675,917 | -2.13(-1.22%) |
Jan 08, 2019 | 178.15 | 178.62 | 173.62 | 174.91 | 540,260 | -1.19(-0.67%) |
Jan 07, 2019 | 175.14 | 178.06 | 172.76 | 176.09 | 464,842 | +0.42(+0.24%) |
Jan 04, 2019 | 172.43 | 176.75 | 172.22 | 175.67 | 359,608 | +6.00(+3.54%) |
Jan 03, 2019 | 172.04 | 172.24 | 168.13 | 169.67 | 544,579 | -3.34(-1.93%) |
Jan 02, 2019 | 168.57 | 173.31 | 167.76 | 173.01 | 393,344 | +2.02(+1.18%) |
Dec 31, 2018 | 169.69 | 172.84 | 169.69 | 170.99 | 525,556 | +1.92(+1.14%) |
Dec 28, 2018 | 169.59 | 171.67 | 167.87 | 169.07 | 460,446 | +0.54(+0.32%) |
Dec 27, 2018 | 161.63 | 168.53 | 161.31 | 168.53 | 530,051 | +3.42(+2.07%) |
Dec 26, 2018 | 159.81 | 165.35 | 156.69 | 165.10 | 478,905 | +6.05(+3.80%) |
Dec 24, 2018 | 159.63 | 161.80 | 156.16 | 159.06 | 379,865 | -2.27(-1.41%) |
Dec 21, 2018 | 165.21 | 168.10 | 161.22 | 161.33 | 926,791 | -5.09(-3.06%) |
Dec 20, 2018 | 168.40 | 173.41 | 164.29 | 166.42 | 491,133 | -3.17(-1.87%) |
Dec 19, 2018 | 176.14 | 179.55 | 168.63 | 169.59 | 552,633 | -7.49(-4.23%) |
Dec 18, 2018 | 178.35 | 181.05 | 176.37 | 177.08 | 420,726 | -0.24(-0.14%) |
Dec 17, 2018 | 177.69 | 181.59 | 175.69 | 177.32 | 448,843 | -0.84(-0.47%) |
Dec 14, 2018 | 177.33 | 181.30 | 176.96 | 178.17 | 475,582 | -1.25(-0.70%) |
Dec 13, 2018 | 182.10 | 182.10 | 178.13 | 179.42 | 435,442 | -2.65(-1.46%) |
Dec 12, 2018 | 182.20 | 186.06 | 181.45 | 182.07 | 377,629 | +1.82(+1.01%) |
Dec 11, 2018 | 182.09 | 182.96 | 178.21 | 180.24 | 465,121 | +0.94(+0.53%) |
Dec 10, 2018 | 180.59 | 183.29 | 175.81 | 179.30 | 722,363 | +0.96(+0.54%) |
Dec 07, 2018 | 182.03 | 185.09 | 178.09 | 178.34 | 510,308 | -3.95(-2.17%) |
Dec 06, 2018 | 179.43 | 182.43 | 174.85 | 182.29 | 1,084,706 | -0.66(-0.36%) |
Dec 04, 2018 | 192.00 | 194.39 | 182.45 | 182.95 | 678,481 | -9.26(-4.82%) |