Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 186.49 | 187.97 | 185.82 | 187.12 | 659,486 | -0.47(-0.25%) |
Nov 27, 2019 | 187.02 | 188.03 | 186.18 | 187.59 | 1,567,076 | +0.98(+0.53%) |
Nov 26, 2019 | 186.62 | 187.59 | 185.16 | 186.60 | 1,844,761 | +0.68(+0.37%) |
Nov 25, 2019 | 185.16 | 186.21 | 183.72 | 185.92 | 1,167,809 | +1.45(+0.79%) |
Nov 22, 2019 | 184.06 | 185.00 | 183.39 | 184.47 | 904,693 | +0.42(+0.23%) |
Nov 21, 2019 | 185.70 | 187.00 | 183.12 | 184.05 | 1,686,967 | -2.42(-1.30%) |
Nov 20, 2019 | 186.54 | 187.65 | 183.55 | 186.47 | 1,806,705 | -0.79(-0.42%) |
Nov 19, 2019 | 184.63 | 187.30 | 184.15 | 187.26 | 1,330,585 | +3.07(+1.66%) |
Nov 18, 2019 | 182.55 | 184.72 | 182.40 | 184.19 | 1,758,217 | +1.81(+0.99%) |
Nov 15, 2019 | 183.07 | 183.63 | 181.61 | 182.38 | 1,430,188 | -0.49(-0.27%) |
Nov 14, 2019 | 180.36 | 183.11 | 179.96 | 182.87 | 1,572,004 | +3.27(+1.82%) |
Nov 13, 2019 | 179.49 | 180.52 | 177.90 | 179.60 | 1,070,246 | +0.12(+0.07%) |
Nov 12, 2019 | 179.34 | 180.53 | 178.75 | 179.47 | 1,086,440 | +0.66(+0.37%) |
Nov 11, 2019 | 178.90 | 179.52 | 177.68 | 178.82 | 848,012 | -0.01(-0.01%) |
Nov 08, 2019 | 179.25 | 180.35 | 177.58 | 178.83 | 976,951 | +0.12(+0.07%) |
Nov 07, 2019 | 179.23 | 180.55 | 177.96 | 178.70 | 1,546,331 | +0.08(+0.04%) |
Nov 06, 2019 | 176.70 | 179.08 | 176.10 | 178.62 | 1,427,426 | +2.92(+1.66%) |
Nov 05, 2019 | 174.41 | 177.00 | 173.49 | 175.70 | 1,767,410 | +2.15(+1.24%) |
Nov 04, 2019 | 178.67 | 178.86 | 171.65 | 173.56 | 2,436,466 | -4.61(-2.59%) |
Nov 01, 2019 | 178.89 | 180.13 | 175.35 | 178.17 | 1,790,746 | +0.30(+0.17%) |
Oct 31, 2019 | 177.93 | 179.45 | 171.93 | 177.87 | 4,619,293 | -6.68(-3.62%) |
Oct 30, 2019 | 184.01 | 185.86 | 183.35 | 184.56 | 3,136,003 | +2.68(+1.48%) |
Oct 29, 2019 | 177.66 | 184.72 | 177.16 | 181.87 | 2,690,438 | +4.54(+2.56%) |
Oct 28, 2019 | 178.73 | 179.51 | 176.98 | 177.34 | 1,769,182 | -2.79(-1.55%) |
Oct 25, 2019 | 178.57 | 181.80 | 178.00 | 180.12 | 1,560,462 | +1.01(+0.57%) |
Oct 24, 2019 | 178.72 | 180.34 | 177.90 | 179.11 | 1,533,984 | +1.59(+0.90%) |
Oct 23, 2019 | 176.80 | 179.63 | 176.60 | 177.52 | 1,688,529 | +0.76(+0.43%) |
Oct 22, 2019 | 179.11 | 181.14 | 176.14 | 176.75 | 1,678,146 | -0.58(-0.33%) |
Oct 21, 2019 | 176.66 | 179.04 | 176.50 | 177.34 | 2,334,662 | +0.17(+0.10%) |
Oct 18, 2019 | 178.23 | 178.51 | 175.55 | 177.16 | 3,735,538 | -2.07(-1.16%) |
Oct 17, 2019 | 185.07 | 186.77 | 179.06 | 179.24 | 2,020,037 | -4.81(-2.62%) |
Oct 16, 2019 | 183.87 | 184.08 | 180.50 | 184.05 | 1,240,881 | +1.58(+0.86%) |
Oct 15, 2019 | 184.39 | 185.69 | 182.38 | 182.47 | 1,305,942 | -1.66(-0.90%) |
Oct 14, 2019 | 185.44 | 186.36 | 182.41 | 184.13 | 903,806 | -0.97(-0.53%) |
Oct 11, 2019 | 182.95 | 186.92 | 182.04 | 185.11 | 1,267,660 | +3.97(+2.19%) |
Oct 10, 2019 | 182.39 | 183.14 | 180.08 | 181.14 | 2,429,867 | -1.35(-0.74%) |
Oct 09, 2019 | 181.98 | 183.98 | 181.16 | 182.48 | 1,406,828 | +1.92(+1.06%) |
Oct 08, 2019 | 184.55 | 185.24 | 180.16 | 180.56 | 1,522,780 | -5.85(-3.14%) |
Oct 07, 2019 | 188.98 | 189.99 | 186.25 | 186.42 | 1,936,408 | -2.79(-1.47%) |
Oct 04, 2019 | 185.44 | 189.51 | 185.44 | 189.21 | 1,020,306 | +4.24(+2.29%) |
Oct 03, 2019 | 183.54 | 185.81 | 183.03 | 184.97 | 1,421,766 | +1.59(+0.87%) |
Oct 02, 2019 | 186.59 | 187.16 | 182.69 | 183.37 | 1,546,982 | -4.98(-2.65%) |
Oct 01, 2019 | 189.95 | 192.34 | 187.51 | 188.36 | 1,247,258 | -1.62(-0.85%) |
Sep 30, 2019 | 187.48 | 190.51 | 186.74 | 189.98 | 1,405,417 | +2.50(+1.33%) |
Sep 27, 2019 | 188.33 | 188.55 | 185.78 | 187.48 | 1,045,963 | +0.94(+0.51%) |
Sep 26, 2019 | 185.23 | 187.39 | 184.94 | 186.53 | 1,002,419 | +1.87(+1.01%) |
Sep 25, 2019 | 186.21 | 187.00 | 184.00 | 184.66 | 1,177,205 | -1.55(-0.83%) |
Sep 24, 2019 | 186.59 | 189.63 | 185.55 | 186.21 | 1,749,168 | +1.91(+1.04%) |
Sep 23, 2019 | 183.97 | 185.91 | 182.91 | 184.30 | 1,030,571 | +1.04(+0.57%) |
Sep 20, 2019 | 184.08 | 186.01 | 183.19 | 183.26 | 2,338,652 | -0.96(-0.52%) |
Sep 19, 2019 | 183.12 | 185.56 | 183.12 | 184.22 | 1,328,815 | +0.86(+0.47%) |
Sep 18, 2019 | 182.82 | 183.58 | 181.26 | 183.36 | 1,330,661 | +0.65(+0.36%) |
Sep 17, 2019 | 184.68 | 185.69 | 182.50 | 182.71 | 1,679,212 | -1.16(-0.63%) |
Sep 16, 2019 | 184.80 | 185.64 | 181.76 | 183.87 | 1,830,210 | -2.17(-1.16%) |
Sep 13, 2019 | 186.64 | 188.83 | 184.85 | 186.03 | 1,829,074 | -2.29(-1.22%) |
Sep 12, 2019 | 190.89 | 191.92 | 188.14 | 188.33 | 1,507,347 | -0.05(-0.03%) |
Sep 11, 2019 | 189.53 | 190.97 | 188.22 | 188.38 | 1,397,183 | -2.09(-1.10%) |
Sep 10, 2019 | 194.57 | 194.80 | 189.07 | 190.47 | 2,426,774 | -5.67(-2.89%) |
Sep 09, 2019 | 197.67 | 197.82 | 195.22 | 196.14 | 1,909,073 | -1.56(-0.79%) |
Sep 06, 2019 | 195.83 | 198.14 | 195.75 | 197.69 | 1,989,508 | +1.96(+1.00%) |
Sep 05, 2019 | 196.43 | 197.47 | 194.37 | 195.74 | 2,211,605 | +2.16(+1.11%) |
Sep 04, 2019 | 192.39 | 194.77 | 190.16 | 193.58 | 2,537,008 | +3.08(+1.62%) |
Sep 03, 2019 | 187.89 | 190.61 | 187.74 | 190.50 | 2,107,257 | +1.43(+0.76%) |
Aug 30, 2019 | 193.72 | 194.25 | 187.49 | 189.06 | 2,477,408 | -5.37(-2.76%) |
Aug 29, 2019 | 195.27 | 196.29 | 192.79 | 194.43 | 1,684,912 | +1.42(+0.74%) |
Aug 28, 2019 | 190.33 | 193.03 | 189.64 | 193.01 | 1,762,988 | +1.91(+1.00%) |
Aug 27, 2019 | 192.51 | 193.19 | 190.27 | 191.10 | 1,299,703 | +0.37(+0.19%) |
Aug 26, 2019 | 189.76 | 192.44 | 188.22 | 190.73 | 1,757,466 | +2.87(+1.53%) |
Aug 23, 2019 | 192.03 | 193.63 | 186.98 | 187.86 | 1,905,797 | -5.16(-2.67%) |
Aug 22, 2019 | 194.54 | 195.65 | 190.66 | 193.02 | 1,480,430 | -1.11(-0.57%) |
Aug 21, 2019 | 194.65 | 195.47 | 191.80 | 194.12 | 2,477,057 | +1.45(+0.75%) |
Aug 20, 2019 | 190.00 | 196.29 | 189.25 | 192.67 | 3,575,330 | +0.52(+0.27%) |
Aug 19, 2019 | 186.00 | 193.28 | 182.30 | 192.15 | 5,577,581 | +21.37(+12.52%) |
Aug 16, 2019 | 168.26 | 172.58 | 167.70 | 170.78 | 2,572,721 | +3.61(+2.16%) |
Aug 15, 2019 | 167.96 | 169.65 | 166.45 | 167.16 | 2,268,944 | +0.29(+0.18%) |
Aug 14, 2019 | 168.05 | 169.15 | 166.42 | 166.87 | 2,270,977 | -5.40(-3.14%) |
Aug 13, 2019 | 168.31 | 174.86 | 167.04 | 172.27 | 1,819,760 | +2.93(+1.73%) |
Aug 12, 2019 | 172.47 | 172.47 | 166.78 | 169.35 | 1,796,795 | -5.61(-3.21%) |
Aug 09, 2019 | 177.57 | 178.53 | 173.37 | 174.96 | 1,245,799 | -2.69(-1.51%) |
Aug 08, 2019 | 174.60 | 178.62 | 174.13 | 177.65 | 1,375,438 | +3.66(+2.10%) |
Aug 07, 2019 | 169.81 | 174.46 | 168.62 | 173.99 | 1,943,576 | +2.89(+1.69%) |
Aug 06, 2019 | 167.70 | 171.66 | 167.53 | 171.10 | 2,471,154 | +4.76(+2.86%) |
Aug 05, 2019 | 171.38 | 171.38 | 165.06 | 166.34 | 2,081,840 | -7.28(-4.19%) |
Aug 02, 2019 | 173.43 | 175.61 | 172.60 | 173.62 | 1,293,969 | -0.53(-0.31%) |
Aug 01, 2019 | 175.80 | 178.32 | 173.85 | 174.15 | 1,826,905 | -1.36(-0.78%) |
Jul 31, 2019 | 179.64 | 179.85 | 173.52 | 175.51 | 2,020,916 | -4.56(-2.54%) |
Jul 30, 2019 | 183.59 | 185.56 | 179.55 | 180.08 | 1,562,008 | -2.93(-1.60%) |
Jul 29, 2019 | 182.26 | 183.35 | 181.14 | 183.01 | 963,850 | +1.13(+0.62%) |
Jul 26, 2019 | 181.23 | 181.93 | 179.49 | 181.88 | 719,921 | +1.27(+0.70%) |
Jul 25, 2019 | 179.49 | 180.89 | 178.63 | 180.61 | 824,304 | +0.09(+0.05%) |
Jul 24, 2019 | 180.10 | 180.73 | 179.20 | 180.52 | 1,255,789 | -0.03(-0.02%) |
Jul 23, 2019 | 180.48 | 180.89 | 179.14 | 180.55 | 759,223 | +0.80(+0.45%) |
Jul 22, 2019 | 182.24 | 182.74 | 179.44 | 179.75 | 996,749 | -2.09(-1.15%) |
Jul 19, 2019 | 183.50 | 183.88 | 181.35 | 181.84 | 1,302,364 | +0.56(+0.31%) |
Jul 18, 2019 | 180.63 | 181.85 | 179.90 | 181.28 | 802,655 | +0.49(+0.27%) |
Jul 17, 2019 | 180.02 | 182.13 | 179.93 | 180.79 | 1,063,289 | +0.59(+0.33%) |
Jul 16, 2019 | 179.23 | 180.89 | 178.38 | 180.20 | 1,332,733 | +1.73(+0.97%) |
Jul 15, 2019 | 178.57 | 179.95 | 178.00 | 178.47 | 985,295 | +0.46(+0.26%) |
Jul 12, 2019 | 177.45 | 179.70 | 177.06 | 178.01 | 918,686 | +0.70(+0.39%) |
Jul 11, 2019 | 175.83 | 178.24 | 175.10 | 177.31 | 1,346,565 | +1.71(+0.97%) |
Jul 10, 2019 | 175.68 | 177.04 | 174.95 | 175.61 | 968,705 | +0.37(+0.21%) |
Jul 09, 2019 | 175.87 | 175.99 | 174.68 | 175.24 | 985,195 | -1.29(-0.73%) |
Jul 08, 2019 | 176.17 | 176.88 | 175.86 | 176.52 | 704,180 | -0.10(-0.05%) |
Jul 05, 2019 | 177.14 | 177.23 | 174.63 | 176.62 | 860,232 | -0.65(-0.37%) |
Jul 03, 2019 | 175.53 | 178.07 | 174.40 | 177.26 | 682,141 | +1.93(+1.10%) |
Jul 02, 2019 | 173.91 | 176.84 | 173.85 | 175.33 | 1,289,019 | +1.69(+0.97%) |
Jul 01, 2019 | 176.17 | 177.15 | 172.41 | 173.64 | 2,260,772 | -0.84(-0.48%) |
Jun 28, 2019 | 174.00 | 174.80 | 173.66 | 174.48 | 1,296,907 | +1.01(+0.58%) |
Jun 27, 2019 | 174.85 | 175.32 | 173.45 | 173.47 | 1,454,720 | -0.43(-0.25%) |
Jun 26, 2019 | 175.03 | 176.00 | 173.18 | 173.90 | 979,744 | -1.38(-0.79%) |
Jun 25, 2019 | 175.25 | 175.79 | 173.77 | 175.28 | 1,320,029 | +0.04(+0.02%) |
Jun 24, 2019 | 173.96 | 175.42 | 173.28 | 175.25 | 1,150,765 | +2.48(+1.43%) |
Jun 21, 2019 | 174.32 | 174.65 | 172.40 | 172.77 | 1,994,161 | -1.57(-0.90%) |
Jun 20, 2019 | 172.95 | 174.96 | 172.26 | 174.34 | 1,423,399 | +2.99(+1.75%) |
Jun 19, 2019 | 170.20 | 171.92 | 168.94 | 171.35 | 1,328,864 | +0.65(+0.38%) |
Jun 18, 2019 | 171.47 | 171.49 | 169.87 | 170.70 | 1,618,174 | +1.45(+0.86%) |
Jun 17, 2019 | 168.93 | 169.97 | 167.77 | 169.25 | 1,091,126 | +0.71(+0.42%) |
Jun 14, 2019 | 169.46 | 169.64 | 167.97 | 168.55 | 1,364,597 | -1.02(-0.60%) |
Jun 13, 2019 | 169.87 | 170.22 | 168.32 | 169.56 | 1,357,087 | +0.74(+0.44%) |
Jun 12, 2019 | 169.96 | 170.66 | 167.38 | 168.82 | 1,298,739 | -0.31(-0.18%) |
Jun 11, 2019 | 170.10 | 170.50 | 168.42 | 169.13 | 1,250,625 | -0.50(-0.30%) |
Jun 10, 2019 | 168.79 | 170.17 | 167.83 | 169.63 | 1,039,662 | +1.11(+0.66%) |
Jun 07, 2019 | 166.48 | 168.99 | 166.48 | 168.53 | 1,136,447 | +2.79(+1.68%) |
Jun 06, 2019 | 161.99 | 166.15 | 161.72 | 165.74 | 1,661,066 | +3.76(+2.32%) |
Jun 05, 2019 | 161.28 | 161.98 | 159.78 | 161.98 | 1,136,763 | +0.71(+0.44%) |
Jun 04, 2019 | 157.88 | 161.28 | 157.54 | 161.27 | 1,666,768 | +4.85(+3.10%) |
Jun 03, 2019 | 153.81 | 157.18 | 153.61 | 156.42 | 1,916,565 | +2.97(+1.94%) |
May 31, 2019 | 157.22 | 157.22 | 153.35 | 153.44 | 1,470,276 | -4.36(-2.77%) |
May 30, 2019 | 156.66 | 158.27 | 156.31 | 157.81 | 1,188,966 | +1.90(+1.22%) |
May 29, 2019 | 157.91 | 157.91 | 153.55 | 155.91 | 1,577,400 | -2.44(-1.54%) |
May 28, 2019 | 156.76 | 161.38 | 156.76 | 158.35 | 1,817,783 | +1.39(+0.88%) |
May 24, 2019 | 158.41 | 158.62 | 156.19 | 156.97 | 1,341,457 | -0.35(-0.22%) |
May 23, 2019 | 157.92 | 158.60 | 155.17 | 157.32 | 1,505,824 | -1.94(-1.22%) |
May 22, 2019 | 160.07 | 160.62 | 158.95 | 159.26 | 1,215,410 | -0.54(-0.34%) |
May 21, 2019 | 160.18 | 160.78 | 158.96 | 159.80 | 1,256,704 | +0.72(+0.45%) |
May 20, 2019 | 158.80 | 160.08 | 157.41 | 159.07 | 1,503,097 | -0.23(-0.14%) |
May 17, 2019 | 160.45 | 163.31 | 159.26 | 159.30 | 1,862,194 | -2.93(-1.80%) |
May 16, 2019 | 161.56 | 164.41 | 159.84 | 162.23 | 1,804,039 | +0.69(+0.43%) |
May 15, 2019 | 158.52 | 161.73 | 158.28 | 161.54 | 1,423,606 | +2.82(+1.78%) |
May 14, 2019 | 157.34 | 159.36 | 157.06 | 158.71 | 1,937,991 | +1.81(+1.15%) |
May 13, 2019 | 153.49 | 157.05 | 152.85 | 156.91 | 2,564,878 | +0.71(+0.46%) |
May 10, 2019 | 156.34 | 157.42 | 153.47 | 156.20 | 2,754,360 | -0.93(-0.59%) |
May 09, 2019 | 157.76 | 157.76 | 154.83 | 157.13 | 1,995,505 | -1.35(-0.85%) |
May 08, 2019 | 158.83 | 160.43 | 157.99 | 158.48 | 2,261,685 | -0.51(-0.32%) |
May 07, 2019 | 160.43 | 160.69 | 157.25 | 158.99 | 2,645,208 | -2.62(-1.62%) |
May 06, 2019 | 162.34 | 164.06 | 160.62 | 161.61 | 2,279,292 | -4.16(-2.51%) |
May 03, 2019 | 162.54 | 165.96 | 161.33 | 165.78 | 1,382,914 | +3.97(+2.45%) |
May 02, 2019 | 160.43 | 162.00 | 158.42 | 161.80 | 2,445,196 | -0.05(-0.03%) |
May 01, 2019 | 171.06 | 171.26 | 161.40 | 161.85 | 3,530,267 | -1.44(-0.88%) |
Apr 30, 2019 | 164.08 | 164.38 | 162.69 | 163.28 | 1,889,722 | -0.62(-0.38%) |
Apr 29, 2019 | 163.78 | 164.62 | 162.75 | 163.90 | 1,369,093 | -0.04(-0.02%) |
Apr 26, 2019 | 162.51 | 164.18 | 162.00 | 163.94 | 862,703 | +2.00(+1.24%) |
Apr 25, 2019 | 162.24 | 162.45 | 160.98 | 161.94 | 777,061 | -0.03(-0.02%) |
Apr 24, 2019 | 162.36 | 163.02 | 161.14 | 161.96 | 768,324 | -0.66(-0.40%) |
Apr 23, 2019 | 161.35 | 163.28 | 161.21 | 162.62 | 1,180,611 | +1.13(+0.70%) |
Apr 22, 2019 | 161.58 | 162.25 | 159.92 | 161.49 | 1,029,875 | -0.39(-0.24%) |
Apr 18, 2019 | 161.41 | 162.89 | 161.07 | 161.88 | 1,190,571 | +0.76(+0.47%) |
Apr 17, 2019 | 162.25 | 162.33 | 159.79 | 161.12 | 1,393,442 | -0.29(-0.18%) |
Apr 16, 2019 | 159.67 | 161.56 | 159.06 | 161.41 | 1,402,431 | +2.60(+1.64%) |
Apr 15, 2019 | 159.01 | 159.80 | 157.89 | 158.81 | 1,133,526 | -0.40(-0.25%) |
Apr 12, 2019 | 160.19 | 161.06 | 158.88 | 159.21 | 1,278,956 | -0.50(-0.31%) |
Apr 11, 2019 | 159.36 | 159.97 | 158.45 | 159.70 | 1,684,819 | +1.44(+0.91%) |
Apr 10, 2019 | 156.44 | 158.55 | 155.80 | 158.26 | 1,027,972 | +2.54(+1.63%) |
Apr 09, 2019 | 156.24 | 156.59 | 155.18 | 155.72 | 1,117,974 | -0.92(-0.59%) |
Apr 08, 2019 | 155.56 | 156.75 | 154.95 | 156.64 | 1,147,949 | +1.25(+0.81%) |
Apr 05, 2019 | 155.35 | 155.84 | 154.83 | 155.39 | 772,214 | +0.41(+0.26%) |
Apr 04, 2019 | 156.64 | 156.81 | 154.53 | 154.98 | 897,339 | -1.15(-0.74%) |
Apr 03, 2019 | 155.34 | 156.65 | 154.92 | 156.13 | 944,064 | +1.01(+0.65%) |
Apr 02, 2019 | 156.08 | 156.53 | 154.41 | 155.12 | 847,420 | -1.47(-0.94%) |
Apr 01, 2019 | 157.56 | 158.64 | 155.98 | 156.59 | 1,136,966 | -0.74(-0.47%) |
Mar 29, 2019 | 156.57 | 157.54 | 156.07 | 157.34 | 1,117,442 | +1.07(+0.69%) |
Mar 28, 2019 | 155.17 | 157.13 | 155.17 | 156.26 | 993,979 | +1.44(+0.93%) |
Mar 27, 2019 | 153.82 | 155.18 | 153.47 | 154.82 | 1,284,024 | +1.04(+0.67%) |
Mar 26, 2019 | 153.05 | 154.78 | 152.46 | 153.78 | 749,290 | +1.74(+1.14%) |
Mar 25, 2019 | 151.14 | 152.33 | 150.71 | 152.04 | 1,220,685 | +0.46(+0.30%) |
Mar 22, 2019 | 153.38 | 154.47 | 151.55 | 151.59 | 1,087,770 | -2.18(-1.42%) |
Mar 21, 2019 | 151.41 | 153.97 | 150.69 | 153.76 | 1,026,093 | +2.00(+1.32%) |
Mar 20, 2019 | 152.85 | 153.05 | 150.44 | 151.77 | 1,805,410 | -0.96(-0.63%) |
Mar 19, 2019 | 155.37 | 155.67 | 152.52 | 152.73 | 1,479,717 | -2.28(-1.47%) |
Mar 18, 2019 | 154.39 | 155.26 | 153.51 | 155.01 | 1,095,397 | +0.34(+0.22%) |
Mar 15, 2019 | 152.63 | 155.27 | 152.32 | 154.67 | 2,244,881 | +2.61(+1.72%) |
Mar 14, 2019 | 151.14 | 152.14 | 150.18 | 152.05 | 1,165,890 | +0.52(+0.35%) |
Mar 13, 2019 | 152.06 | 152.85 | 151.08 | 151.53 | 1,233,987 | +0.21(+0.14%) |
Mar 12, 2019 | 150.35 | 152.06 | 149.99 | 151.32 | 2,111,980 | +1.62(+1.09%) |
Mar 11, 2019 | 148.26 | 150.18 | 147.79 | 149.69 | 1,949,169 | +1.40(+0.94%) |
Mar 08, 2019 | 147.52 | 148.96 | 146.63 | 148.30 | 1,949,106 | +0.61(+0.41%) |
Mar 07, 2019 | 149.75 | 149.92 | 146.51 | 147.69 | 2,530,745 | +1.44(+0.99%) |
Mar 06, 2019 | 147.95 | 148.25 | 145.40 | 146.25 | 2,074,102 | -2.00(-1.35%) |
Mar 05, 2019 | 149.08 | 150.64 | 148.23 | 148.24 | 1,553,953 | -0.29(-0.20%) |
Mar 04, 2019 | 150.00 | 150.69 | 146.72 | 148.54 | 2,209,601 | -0.60(-0.40%) |
Mar 01, 2019 | 150.37 | 151.31 | 148.34 | 149.13 | 1,218,665 | -0.02(-0.01%) |
Feb 28, 2019 | 149.30 | 150.88 | 148.34 | 149.15 | 1,336,532 | -0.11(-0.07%) |
Feb 27, 2019 | 147.78 | 149.64 | 146.71 | 149.26 | 1,388,291 | +0.99(+0.67%) |
Feb 26, 2019 | 148.67 | 149.94 | 147.70 | 148.27 | 2,074,991 | -0.78(-0.52%) |
Feb 25, 2019 | 151.05 | 151.05 | 148.85 | 149.05 | 1,737,880 | -1.63(-1.08%) |
Feb 22, 2019 | 148.35 | 150.76 | 147.36 | 150.68 | 1,410,149 | +2.32(+1.57%) |
Feb 21, 2019 | 147.99 | 148.80 | 147.49 | 148.35 | 1,483,100 | -0.13(-0.09%) |
Feb 20, 2019 | 147.85 | 149.13 | 147.43 | 148.49 | 1,836,842 | +1.20(+0.82%) |
Feb 19, 2019 | 146.26 | 147.71 | 144.41 | 147.28 | 1,597,965 | +0.37(+0.25%) |
Feb 15, 2019 | 146.45 | 147.17 | 145.66 | 146.91 | 1,592,155 | +1.54(+1.06%) |
Feb 14, 2019 | 146.05 | 146.68 | 145.11 | 145.37 | 1,623,346 | -1.72(-1.17%) |
Feb 13, 2019 | 145.01 | 147.13 | 143.74 | 147.09 | 1,682,745 | +2.15(+1.48%) |
Feb 12, 2019 | 146.73 | 146.86 | 144.90 | 144.93 | 1,849,187 | -0.73(-0.50%) |
Feb 11, 2019 | 146.32 | 146.32 | 144.77 | 145.66 | 1,854,763 | -0.97(-0.66%) |
Feb 08, 2019 | 144.35 | 146.63 | 143.60 | 146.63 | 2,614,658 | +2.28(+1.58%) |
Feb 07, 2019 | 141.22 | 144.94 | 139.91 | 144.35 | 2,928,626 | +1.95(+1.37%) |
Feb 06, 2019 | 141.99 | 144.24 | 139.32 | 142.40 | 3,909,135 | -1.68(-1.16%) |
Feb 05, 2019 | 141.22 | 148.81 | 140.67 | 144.08 | 11,098,521 | +15.02(+11.64%) |
Feb 04, 2019 | 129.73 | 130.01 | 128.32 | 129.06 | 2,796,486 | -0.52(-0.40%) |
Feb 01, 2019 | 130.10 | 130.51 | 128.75 | 129.58 | 2,832,221 | +0.28(+0.22%) |
Jan 31, 2019 | 127.54 | 129.84 | 126.89 | 129.29 | 3,555,384 | +1.93(+1.52%) |
Jan 30, 2019 | 124.82 | 127.46 | 123.81 | 127.36 | 3,551,622 | +3.77(+3.05%) |
Jan 29, 2019 | 125.74 | 125.76 | 123.48 | 123.59 | 3,097,018 | -1.50(-1.20%) |
Jan 28, 2019 | 120.86 | 125.24 | 120.13 | 125.09 | 3,455,781 | +3.71(+3.05%) |
Jan 25, 2019 | 119.11 | 121.81 | 119.11 | 121.38 | 2,525,818 | +2.69(+2.27%) |
Jan 24, 2019 | 119.97 | 120.43 | 118.04 | 118.69 | 2,219,891 | -1.57(-1.31%) |
Jan 23, 2019 | 120.57 | 122.89 | 119.27 | 120.26 | 2,544,495 | +1.07(+0.90%) |
Jan 22, 2019 | 120.94 | 121.33 | 118.18 | 119.19 | 2,328,954 | -1.69(-1.40%) |
Jan 18, 2019 | 119.67 | 122.39 | 119.51 | 120.88 | 2,174,151 | +2.00(+1.68%) |
Jan 17, 2019 | 118.49 | 120.05 | 118.32 | 118.88 | 1,559,131 | +0.25(+0.21%) |
Jan 16, 2019 | 118.79 | 119.82 | 117.88 | 118.63 | 2,029,930 | +0.09(+0.07%) |
Jan 15, 2019 | 118.48 | 119.44 | 118.07 | 118.55 | 1,666,338 | +0.16(+0.14%) |
Jan 14, 2019 | 118.74 | 119.56 | 118.39 | 118.39 | 2,545,606 | -0.98(-0.82%) |
Jan 11, 2019 | 118.74 | 120.01 | 117.63 | 119.36 | 3,055,059 | +0.61(+0.51%) |
Jan 10, 2019 | 116.15 | 119.36 | 115.13 | 118.76 | 4,690,609 | -2.40(-1.98%) |
Jan 09, 2019 | 123.98 | 124.55 | 120.63 | 121.15 | 2,878,216 | -4.64(-3.69%) |
Jan 08, 2019 | 126.11 | 126.82 | 123.84 | 125.80 | 2,098,684 | +1.17(+0.94%) |
Jan 07, 2019 | 122.66 | 125.48 | 121.80 | 124.63 | 2,439,980 | +1.50(+1.22%) |
Jan 04, 2019 | 120.82 | 123.96 | 120.39 | 123.14 | 2,206,543 | +4.02(+3.37%) |
Jan 03, 2019 | 123.02 | 124.04 | 118.66 | 119.12 | 4,076,830 | -5.93(-4.74%) |
Jan 02, 2019 | 123.12 | 125.54 | 122.71 | 125.05 | 1,730,513 | +1.74(+1.41%) |
Dec 31, 2018 | 122.95 | 124.11 | 122.35 | 123.31 | 1,301,367 | +1.46(+1.20%) |
Dec 28, 2018 | 122.05 | 123.53 | 120.62 | 121.85 | 1,447,605 | +0.16(+0.13%) |
Dec 27, 2018 | 118.98 | 121.75 | 117.22 | 121.68 | 1,348,072 | +1.41(+1.17%) |
Dec 26, 2018 | 116.65 | 120.29 | 115.29 | 120.27 | 1,326,674 | +4.21(+3.63%) |
Dec 24, 2018 | 118.79 | 118.81 | 115.67 | 116.06 | 906,125 | -3.19(-2.67%) |
Dec 21, 2018 | 117.69 | 122.27 | 117.69 | 119.25 | 3,758,604 | +0.86(+0.73%) |
Dec 20, 2018 | 121.31 | 121.82 | 117.04 | 118.39 | 2,384,530 | -3.44(-2.82%) |
Dec 19, 2018 | 124.06 | 126.19 | 121.00 | 121.83 | 1,894,491 | -2.24(-1.80%) |
Dec 18, 2018 | 123.78 | 124.53 | 122.96 | 124.06 | 1,674,487 | +0.57(+0.46%) |
Dec 17, 2018 | 127.67 | 127.73 | 122.90 | 123.50 | 2,922,264 | -4.62(-3.61%) |
Dec 14, 2018 | 131.97 | 132.53 | 127.89 | 128.12 | 2,507,143 | -4.69(-3.53%) |
Dec 13, 2018 | 131.84 | 133.77 | 131.71 | 132.81 | 1,609,859 | +1.33(+1.01%) |
Dec 12, 2018 | 133.29 | 134.26 | 131.35 | 131.48 | 1,569,415 | -0.36(-0.27%) |
Dec 11, 2018 | 131.82 | 132.87 | 130.57 | 131.84 | 1,408,698 | +1.07(+0.82%) |
Dec 10, 2018 | 129.35 | 131.29 | 128.30 | 130.77 | 1,846,469 | +0.82(+0.63%) |
Dec 07, 2018 | 133.68 | 134.60 | 128.72 | 129.96 | 2,743,065 | -4.05(-3.02%) |
Dec 06, 2018 | 135.09 | 135.47 | 131.44 | 134.00 | 3,530,021 | -2.56(-1.87%) |
Dec 04, 2018 | 144.06 | 144.06 | 136.54 | 136.56 | 3,272,728 | -8.11(-5.61%) |