Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 140.78 | 140.91 | 139.82 | 140.24 | 1,140,978 | -0.69(-0.49%) |
Nov 27, 2019 | 140.43 | 141.56 | 140.02 | 140.93 | 1,612,381 | +1.33(+0.95%) |
Nov 26, 2019 | 140.26 | 140.63 | 139.36 | 139.60 | 3,168,079 | -1.02(-0.73%) |
Nov 25, 2019 | 139.16 | 140.72 | 138.67 | 140.63 | 3,343,461 | +2.18(+1.58%) |
Nov 22, 2019 | 136.71 | 138.57 | 136.30 | 138.44 | 3,956,562 | +2.03(+1.49%) |
Nov 21, 2019 | 137.85 | 137.95 | 135.89 | 136.41 | 4,365,020 | -0.98(-0.72%) |
Nov 20, 2019 | 139.05 | 139.22 | 136.89 | 137.40 | 3,284,019 | -2.38(-1.70%) |
Nov 19, 2019 | 140.63 | 140.63 | 138.84 | 139.78 | 2,187,910 | +0.11(+0.08%) |
Nov 18, 2019 | 139.87 | 140.21 | 138.54 | 139.66 | 2,887,359 | -1.10(-0.78%) |
Nov 15, 2019 | 140.58 | 141.43 | 140.07 | 140.76 | 3,195,657 | +0.78(+0.56%) |
Nov 14, 2019 | 139.21 | 141.12 | 139.16 | 139.98 | 1,970,665 | +0.31(+0.22%) |
Nov 13, 2019 | 139.31 | 140.36 | 138.88 | 139.67 | 2,235,566 | -0.24(-0.17%) |
Nov 12, 2019 | 139.52 | 140.92 | 139.25 | 139.91 | 2,125,195 | +0.60(+0.43%) |
Nov 11, 2019 | 141.27 | 141.27 | 138.94 | 139.31 | 3,253,252 | -2.49(-1.76%) |
Nov 08, 2019 | 142.97 | 143.21 | 140.95 | 141.80 | 1,972,635 | -1.12(-0.79%) |
Nov 07, 2019 | 143.91 | 144.72 | 142.33 | 142.92 | 4,101,274 | +0.43(+0.30%) |
Nov 06, 2019 | 143.24 | 143.32 | 141.16 | 142.50 | 3,677,536 | -1.04(-0.72%) |
Nov 05, 2019 | 143.32 | 143.69 | 142.31 | 143.54 | 2,813,678 | +0.30(+0.21%) |
Nov 04, 2019 | 140.55 | 143.32 | 140.55 | 143.24 | 5,055,183 | +3.94(+2.83%) |
Nov 01, 2019 | 136.72 | 139.34 | 136.54 | 139.30 | 3,012,863 | +4.18(+3.09%) |
Oct 31, 2019 | 138.00 | 138.04 | 133.94 | 135.12 | 3,239,648 | -2.77(-2.01%) |
Oct 30, 2019 | 137.77 | 138.05 | 136.79 | 137.89 | 2,173,563 | -0.36(-0.26%) |
Oct 29, 2019 | 137.61 | 139.18 | 137.18 | 138.25 | 3,259,250 | -0.21(-0.15%) |
Oct 28, 2019 | 136.34 | 138.99 | 136.11 | 138.45 | 3,831,749 | +2.43(+1.79%) |
Oct 25, 2019 | 133.09 | 137.28 | 132.78 | 136.02 | 3,791,049 | +3.44(+2.59%) |
Oct 24, 2019 | 135.26 | 135.33 | 130.73 | 132.58 | 7,276,938 | -5.63(-4.07%) |
Oct 23, 2019 | 137.10 | 138.21 | 136.41 | 138.21 | 3,317,871 | +1.00(+0.73%) |
Oct 22, 2019 | 136.17 | 138.33 | 135.21 | 137.21 | 2,546,573 | +1.31(+0.96%) |
Oct 21, 2019 | 135.51 | 136.07 | 134.93 | 135.90 | 2,456,301 | +2.32(+1.74%) |
Oct 18, 2019 | 133.95 | 134.53 | 133.47 | 133.57 | 3,289,190 | -0.36(-0.27%) |
Oct 17, 2019 | 133.60 | 135.53 | 133.56 | 133.93 | 2,423,458 | +1.11(+0.84%) |
Oct 16, 2019 | 133.57 | 134.47 | 132.77 | 132.82 | 2,383,445 | -0.66(-0.49%) |
Oct 15, 2019 | 130.50 | 134.32 | 130.50 | 133.47 | 3,789,877 | +2.02(+1.54%) |
Oct 14, 2019 | 129.43 | 132.99 | 128.85 | 131.45 | 4,008,854 | +1.97(+1.52%) |
Oct 11, 2019 | 126.23 | 130.71 | 126.21 | 129.48 | 5,722,413 | +4.74(+3.80%) |
Oct 10, 2019 | 123.62 | 125.38 | 123.56 | 124.73 | 3,909,423 | +1.08(+0.87%) |
Oct 09, 2019 | 124.76 | 124.84 | 123.49 | 123.65 | 4,194,180 | +0.20(+0.17%) |
Oct 08, 2019 | 124.75 | 125.14 | 123.32 | 123.45 | 3,445,751 | -2.28(-1.81%) |
Oct 07, 2019 | 126.94 | 127.22 | 125.73 | 125.73 | 3,079,676 | -1.88(-1.48%) |
Oct 04, 2019 | 127.13 | 127.80 | 126.45 | 127.61 | 3,234,364 | +0.48(+0.38%) |
Oct 03, 2019 | 127.05 | 127.31 | 123.51 | 127.13 | 3,772,526 | -0.34(-0.27%) |
Oct 02, 2019 | 128.62 | 128.76 | 126.64 | 127.47 | 3,720,412 | -2.24(-1.72%) |
Oct 01, 2019 | 135.13 | 135.30 | 129.53 | 129.71 | 4,009,094 | -4.93(-3.66%) |
Sep 30, 2019 | 134.74 | 135.59 | 134.26 | 134.64 | 3,143,970 | -0.11(-0.08%) |
Sep 27, 2019 | 134.70 | 135.65 | 133.92 | 134.74 | 3,504,709 | +0.57(+0.43%) |
Sep 26, 2019 | 134.31 | 134.64 | 133.33 | 134.17 | 3,400,061 | -0.14(-0.10%) |
Sep 25, 2019 | 134.93 | 135.11 | 134.05 | 134.31 | 3,404,531 | -0.61(-0.45%) |
Sep 24, 2019 | 136.81 | 137.22 | 134.44 | 134.91 | 3,727,112 | -1.65(-1.21%) |
Sep 23, 2019 | 135.53 | 137.12 | 134.72 | 136.57 | 2,582,481 | +0.00(+0.00%) |
Sep 20, 2019 | 137.12 | 138.54 | 136.34 | 136.57 | 4,533,703 | -0.25(-0.19%) |
Sep 19, 2019 | 137.09 | 138.25 | 136.69 | 136.82 | 1,992,174 | -0.30(-0.22%) |
Sep 18, 2019 | 137.26 | 137.62 | 135.33 | 137.13 | 2,674,819 | -0.52(-0.37%) |
Sep 17, 2019 | 137.39 | 138.05 | 136.36 | 137.64 | 3,347,181 | -1.31(-0.94%) |
Sep 16, 2019 | 140.21 | 140.21 | 137.51 | 138.95 | 3,002,979 | -1.45(-1.03%) |
Sep 13, 2019 | 139.71 | 141.25 | 139.11 | 140.40 | 3,094,308 | +0.70(+0.50%) |
Sep 12, 2019 | 138.91 | 140.74 | 138.08 | 139.70 | 3,504,896 | +2.05(+1.49%) |
Sep 11, 2019 | 139.11 | 139.13 | 135.43 | 137.65 | 4,369,038 | -0.64(-0.46%) |
Sep 10, 2019 | 136.08 | 138.49 | 135.96 | 138.29 | 3,956,571 | +2.39(+1.76%) |
Sep 09, 2019 | 135.13 | 137.46 | 134.87 | 135.90 | 3,774,735 | +1.64(+1.22%) |
Sep 06, 2019 | 134.83 | 135.03 | 133.45 | 134.26 | 2,151,888 | -0.24(-0.18%) |
Sep 05, 2019 | 133.08 | 136.28 | 132.99 | 134.50 | 2,956,770 | +3.41(+2.60%) |
Sep 04, 2019 | 130.89 | 131.55 | 130.21 | 131.09 | 1,856,925 | +1.17(+0.90%) |
Sep 03, 2019 | 132.18 | 132.37 | 128.79 | 129.92 | 2,241,614 | -2.52(-1.90%) |
Aug 30, 2019 | 132.32 | 132.79 | 131.37 | 132.44 | 2,401,840 | +1.11(+0.85%) |
Aug 29, 2019 | 130.46 | 131.88 | 130.25 | 131.33 | 3,871,381 | +2.30(+1.78%) |
Aug 28, 2019 | 127.02 | 129.22 | 126.12 | 129.03 | 2,872,955 | +1.47(+1.16%) |
Aug 27, 2019 | 128.85 | 128.97 | 127.27 | 127.55 | 2,785,429 | -0.30(-0.24%) |
Aug 26, 2019 | 128.58 | 128.95 | 127.00 | 127.86 | 2,705,182 | +0.22(+0.17%) |
Aug 23, 2019 | 131.10 | 131.32 | 127.16 | 127.63 | 5,157,791 | -4.12(-3.13%) |
Aug 22, 2019 | 132.67 | 133.43 | 131.16 | 131.75 | 1,760,270 | -0.22(-0.17%) |
Aug 21, 2019 | 133.24 | 134.02 | 131.89 | 131.97 | 1,982,483 | +0.11(+0.09%) |
Aug 20, 2019 | 133.58 | 133.58 | 131.82 | 131.86 | 2,517,440 | -1.59(-1.19%) |
Aug 19, 2019 | 134.07 | 134.27 | 132.49 | 133.45 | 3,904,972 | +1.19(+0.90%) |
Aug 16, 2019 | 129.26 | 132.60 | 128.94 | 132.26 | 4,251,392 | +3.82(+2.97%) |
Aug 15, 2019 | 129.44 | 130.79 | 127.45 | 128.44 | 5,437,091 | -0.43(-0.34%) |
Aug 14, 2019 | 132.08 | 132.17 | 128.76 | 128.88 | 4,997,814 | -4.93(-3.68%) |
Aug 13, 2019 | 131.92 | 136.24 | 131.59 | 133.81 | 4,001,461 | +2.24(+1.70%) |
Aug 12, 2019 | 132.30 | 133.72 | 131.10 | 131.56 | 1,750,328 | -1.10(-0.83%) |
Aug 09, 2019 | 133.53 | 133.70 | 131.49 | 132.66 | 1,949,405 | -0.61(-0.46%) |
Aug 08, 2019 | 133.39 | 134.30 | 132.73 | 133.27 | 4,017,320 | +0.47(+0.35%) |
Aug 07, 2019 | 131.47 | 133.05 | 128.25 | 132.80 | 7,384,965 | -0.06(-0.04%) |
Aug 06, 2019 | 133.76 | 134.29 | 132.20 | 132.85 | 4,306,438 | -0.81(-0.61%) |
Aug 05, 2019 | 137.11 | 137.16 | 133.43 | 133.67 | 3,566,094 | -4.74(-3.42%) |
Aug 02, 2019 | 140.28 | 140.33 | 137.81 | 138.41 | 2,985,843 | -2.28(-1.62%) |
Aug 01, 2019 | 141.85 | 144.18 | 140.42 | 140.69 | 2,934,296 | -1.10(-0.78%) |
Jul 31, 2019 | 144.17 | 144.47 | 140.72 | 141.79 | 3,714,981 | -2.36(-1.64%) |
Jul 30, 2019 | 142.55 | 144.30 | 141.04 | 144.15 | 2,438,530 | +0.71(+0.49%) |
Jul 29, 2019 | 141.07 | 144.14 | 140.93 | 143.45 | 3,251,772 | +2.26(+1.60%) |
Jul 26, 2019 | 144.57 | 144.77 | 138.42 | 141.19 | 4,948,803 | -3.37(-2.33%) |
Jul 25, 2019 | 151.76 | 152.34 | 143.37 | 144.56 | 9,072,019 | -1.05(-0.72%) |
Jul 24, 2019 | 143.58 | 146.31 | 143.04 | 145.60 | 4,352,485 | +1.54(+1.07%) |
Jul 23, 2019 | 142.83 | 144.47 | 142.54 | 144.06 | 2,908,915 | +2.34(+1.65%) |
Jul 22, 2019 | 140.24 | 142.19 | 139.69 | 141.73 | 2,469,965 | +1.65(+1.18%) |
Jul 19, 2019 | 140.40 | 141.20 | 139.75 | 140.08 | 2,908,828 | -0.37(-0.26%) |
Jul 18, 2019 | 141.55 | 142.13 | 139.91 | 140.44 | 2,739,615 | -1.31(-0.92%) |
Jul 17, 2019 | 143.11 | 143.23 | 141.29 | 141.75 | 3,631,996 | -1.48(-1.03%) |
Jul 16, 2019 | 140.19 | 143.84 | 140.17 | 143.23 | 4,828,888 | +2.96(+2.11%) |
Jul 15, 2019 | 140.70 | 141.41 | 138.94 | 140.26 | 2,695,568 | -0.41(-0.29%) |
Jul 12, 2019 | 138.04 | 140.69 | 137.35 | 140.67 | 3,894,621 | +3.49(+2.54%) |
Jul 11, 2019 | 134.96 | 137.22 | 134.61 | 137.18 | 3,468,564 | +2.71(+2.02%) |
Jul 10, 2019 | 134.87 | 135.78 | 134.37 | 134.47 | 3,279,719 | +0.00(+0.00%) |
Jul 09, 2019 | 135.38 | 135.89 | 133.33 | 134.47 | 5,589,617 | -2.83(-2.06%) |
Jul 08, 2019 | 137.90 | 138.35 | 136.96 | 137.30 | 2,816,173 | -2.28(-1.63%) |
Jul 05, 2019 | 140.40 | 140.62 | 137.74 | 139.58 | 2,144,838 | -2.42(-1.70%) |
Jul 03, 2019 | 141.34 | 142.05 | 140.34 | 142.00 | 1,442,461 | +0.78(+0.55%) |
Jul 02, 2019 | 142.10 | 142.10 | 140.45 | 141.22 | 1,916,721 | -0.40(-0.28%) |
Jul 01, 2019 | 142.39 | 142.65 | 140.82 | 141.62 | 2,597,556 | +0.95(+0.67%) |
Jun 28, 2019 | 139.46 | 141.51 | 139.40 | 140.67 | 4,437,177 | +1.49(+1.07%) |
Jun 27, 2019 | 140.00 | 140.22 | 138.49 | 139.18 | 2,117,642 | -0.31(-0.22%) |
Jun 26, 2019 | 139.87 | 140.59 | 139.35 | 139.49 | 2,233,099 | -0.12(-0.09%) |
Jun 25, 2019 | 140.60 | 140.71 | 139.00 | 139.61 | 3,367,918 | -1.10(-0.78%) |
Jun 24, 2019 | 140.68 | 141.48 | 140.67 | 140.70 | 3,341,719 | +0.02(+0.02%) |
Jun 21, 2019 | 141.00 | 141.66 | 140.09 | 140.68 | 6,014,445 | -0.48(-0.34%) |
Jun 20, 2019 | 140.29 | 141.43 | 139.34 | 141.16 | 3,775,792 | +2.59(+1.87%) |
Jun 19, 2019 | 139.49 | 140.24 | 138.40 | 138.57 | 3,422,481 | -0.90(-0.65%) |
Jun 18, 2019 | 136.22 | 139.80 | 135.99 | 139.47 | 4,464,403 | +4.12(+3.05%) |
Jun 17, 2019 | 135.61 | 135.87 | 135.09 | 135.35 | 2,197,516 | +0.07(+0.05%) |
Jun 14, 2019 | 136.53 | 136.54 | 134.75 | 135.27 | 3,350,586 | -1.75(-1.28%) |
Jun 13, 2019 | 137.44 | 137.88 | 136.23 | 137.03 | 2,638,803 | -0.13(-0.09%) |
Jun 12, 2019 | 137.74 | 138.08 | 136.82 | 137.16 | 2,669,546 | +0.08(+0.06%) |
Jun 11, 2019 | 137.89 | 138.25 | 136.74 | 137.07 | 2,744,486 | +0.50(+0.37%) |
Jun 10, 2019 | 136.43 | 138.14 | 136.23 | 136.57 | 2,780,931 | +1.36(+1.01%) |
Jun 07, 2019 | 134.36 | 135.60 | 133.61 | 135.21 | 2,486,169 | +1.53(+1.15%) |
Jun 06, 2019 | 133.09 | 135.00 | 131.84 | 133.68 | 4,413,684 | +0.71(+0.53%) |
Jun 05, 2019 | 134.02 | 134.58 | 132.18 | 132.97 | 3,895,950 | -0.36(-0.27%) |
Jun 04, 2019 | 131.25 | 133.97 | 131.13 | 133.33 | 4,617,149 | +3.45(+2.66%) |
Jun 03, 2019 | 129.64 | 131.06 | 129.29 | 129.88 | 4,591,984 | +0.24(+0.18%) |
May 31, 2019 | 129.71 | 130.44 | 129.54 | 129.64 | 4,339,830 | -0.67(-0.52%) |
May 30, 2019 | 130.98 | 131.69 | 129.84 | 130.31 | 3,051,592 | -0.67(-0.51%) |
May 29, 2019 | 132.29 | 132.93 | 130.25 | 130.98 | 4,521,197 | -1.58(-1.19%) |
May 28, 2019 | 135.36 | 135.52 | 132.56 | 132.56 | 5,861,467 | -2.22(-1.65%) |
May 24, 2019 | 134.99 | 135.87 | 134.16 | 134.79 | 2,868,287 | +0.18(+0.13%) |
May 23, 2019 | 136.00 | 136.58 | 133.57 | 134.61 | 4,719,684 | -1.97(-1.44%) |
May 22, 2019 | 134.72 | 137.40 | 133.94 | 136.58 | 5,597,408 | +1.96(+1.46%) |
May 21, 2019 | 134.38 | 134.71 | 133.72 | 134.62 | 5,155,784 | +0.84(+0.63%) |
May 20, 2019 | 135.15 | 135.15 | 133.26 | 133.77 | 5,436,900 | -2.28(-1.68%) |
May 17, 2019 | 136.79 | 137.00 | 135.53 | 136.06 | 5,710,594 | -2.19(-1.58%) |
May 16, 2019 | 140.32 | 140.32 | 137.88 | 138.25 | 5,019,463 | -1.86(-1.33%) |
May 15, 2019 | 140.02 | 141.34 | 139.73 | 140.10 | 3,746,357 | -0.88(-0.62%) |
May 14, 2019 | 140.64 | 142.40 | 140.42 | 140.98 | 4,988,527 | +0.92(+0.65%) |
May 13, 2019 | 139.95 | 140.47 | 139.03 | 140.06 | 7,353,246 | -1.44(-1.02%) |
May 10, 2019 | 140.83 | 141.88 | 139.21 | 141.50 | 6,229,208 | +0.47(+0.33%) |
May 09, 2019 | 142.66 | 142.74 | 140.15 | 141.04 | 6,335,945 | -2.66(-1.85%) |
May 08, 2019 | 143.67 | 145.25 | 143.63 | 143.70 | 3,716,445 | -0.43(-0.30%) |
May 07, 2019 | 146.29 | 146.37 | 143.07 | 144.13 | 6,729,658 | -3.15(-2.14%) |
May 06, 2019 | 146.48 | 147.34 | 144.94 | 147.28 | 8,099,533 | -1.75(-1.18%) |
May 03, 2019 | 149.51 | 150.22 | 148.13 | 149.04 | 5,900,367 | +0.38(+0.25%) |
May 02, 2019 | 148.46 | 150.07 | 147.56 | 148.66 | 7,027,828 | -1.06(-0.71%) |
May 01, 2019 | 152.47 | 152.65 | 149.60 | 149.72 | 4,743,901 | -2.77(-1.82%) |
Apr 30, 2019 | 153.57 | 153.57 | 150.11 | 152.49 | 5,643,378 | -0.56(-0.37%) |
Apr 29, 2019 | 154.11 | 154.65 | 152.68 | 153.05 | 4,726,335 | -1.18(-0.76%) |
Apr 26, 2019 | 153.31 | 154.69 | 152.37 | 154.23 | 5,581,593 | +0.76(+0.50%) |
Apr 25, 2019 | 158.95 | 160.09 | 152.56 | 153.46 | 18,199,166 | -22.82(-12.95%) |
Apr 24, 2019 | 176.22 | 176.82 | 175.49 | 176.28 | 2,541,939 | -0.34(-0.19%) |
Apr 23, 2019 | 175.42 | 176.66 | 174.75 | 176.62 | 1,940,988 | +0.77(+0.44%) |
Apr 22, 2019 | 174.85 | 176.54 | 174.82 | 175.85 | 1,744,220 | -0.27(-0.16%) |
Apr 18, 2019 | 175.40 | 176.76 | 175.11 | 176.12 | 2,212,280 | +1.00(+0.57%) |
Apr 17, 2019 | 175.12 | 176.48 | 174.75 | 175.12 | 2,457,749 | +0.60(+0.34%) |
Apr 16, 2019 | 174.28 | 175.15 | 173.38 | 174.53 | 1,925,872 | +0.86(+0.50%) |
Apr 15, 2019 | 174.48 | 174.90 | 172.92 | 173.67 | 1,843,438 | -1.28(-0.73%) |
Apr 12, 2019 | 173.08 | 175.00 | 172.48 | 174.95 | 2,389,128 | +3.13(+1.82%) |
Apr 11, 2019 | 170.35 | 171.96 | 170.13 | 171.82 | 1,468,036 | +1.14(+0.67%) |
Apr 10, 2019 | 170.92 | 171.16 | 169.56 | 170.67 | 1,675,994 | +0.12(+0.07%) |
Apr 09, 2019 | 172.53 | 172.65 | 170.44 | 170.55 | 1,884,620 | -2.46(-1.42%) |
Apr 08, 2019 | 172.76 | 173.06 | 171.77 | 173.01 | 1,404,398 | -0.31(-0.18%) |
Apr 05, 2019 | 173.71 | 174.20 | 172.84 | 173.33 | 1,728,713 | +0.31(+0.18%) |
Apr 04, 2019 | 171.79 | 173.22 | 170.85 | 173.02 | 1,939,894 | +1.53(+0.89%) |
Apr 03, 2019 | 171.35 | 172.14 | 170.94 | 171.49 | 1,950,613 | +0.81(+0.47%) |
Apr 02, 2019 | 170.78 | 171.15 | 169.78 | 170.69 | 1,756,667 | +0.15(+0.09%) |
Apr 01, 2019 | 168.89 | 170.90 | 168.38 | 170.54 | 3,216,879 | +3.35(+2.00%) |
Mar 29, 2019 | 168.40 | 168.57 | 165.92 | 167.19 | 3,552,250 | -0.60(-0.36%) |
Mar 28, 2019 | 167.37 | 167.96 | 166.27 | 167.79 | 2,076,183 | +1.10(+0.66%) |
Mar 27, 2019 | 166.88 | 167.32 | 165.06 | 166.69 | 2,490,500 | -0.06(-0.04%) |
Mar 26, 2019 | 164.95 | 167.08 | 164.77 | 166.75 | 2,355,793 | +3.24(+1.98%) |
Mar 25, 2019 | 163.71 | 165.33 | 162.74 | 163.51 | 2,511,231 | -1.17(-0.71%) |
Mar 22, 2019 | 167.60 | 167.76 | 164.53 | 164.68 | 3,375,402 | -3.98(-2.36%) |
Mar 21, 2019 | 166.40 | 169.10 | 165.73 | 168.66 | 2,843,575 | +1.05(+0.63%) |
Mar 20, 2019 | 168.17 | 169.39 | 166.79 | 167.61 | 2,155,792 | -0.58(-0.34%) |
Mar 19, 2019 | 168.25 | 169.41 | 167.62 | 168.19 | 2,922,528 | +0.43(+0.25%) |
Mar 18, 2019 | 167.41 | 167.85 | 165.44 | 167.76 | 2,291,141 | +0.33(+0.20%) |
Mar 15, 2019 | 167.69 | 167.90 | 166.39 | 167.43 | 5,461,665 | +0.56(+0.34%) |
Mar 14, 2019 | 166.32 | 166.92 | 165.54 | 166.87 | 2,228,755 | +0.58(+0.35%) |
Mar 13, 2019 | 166.43 | 166.80 | 165.46 | 166.29 | 2,531,135 | +0.69(+0.42%) |
Mar 12, 2019 | 167.24 | 167.68 | 165.25 | 165.60 | 2,628,603 | -1.05(-0.63%) |
Mar 11, 2019 | 162.44 | 166.69 | 162.26 | 166.64 | 2,964,239 | +5.00(+3.09%) |
Mar 08, 2019 | 159.62 | 161.87 | 159.32 | 161.65 | 2,143,057 | +0.83(+0.52%) |
Mar 07, 2019 | 162.99 | 162.99 | 159.72 | 160.82 | 4,150,401 | -2.37(-1.45%) |
Mar 06, 2019 | 164.74 | 164.78 | 163.15 | 163.18 | 2,268,483 | -0.84(-0.51%) |
Mar 05, 2019 | 165.42 | 166.76 | 164.02 | 164.02 | 3,409,930 | -2.43(-1.46%) |
Mar 04, 2019 | 168.16 | 168.96 | 165.55 | 166.45 | 2,473,026 | -0.51(-0.30%) |
Mar 01, 2019 | 168.02 | 168.78 | 166.48 | 166.96 | 2,180,341 | +0.08(+0.05%) |
Feb 28, 2019 | 168.21 | 168.21 | 166.53 | 166.88 | 2,636,856 | -1.32(-0.78%) |
Feb 27, 2019 | 168.65 | 168.73 | 167.50 | 168.19 | 1,914,615 | -0.28(-0.17%) |
Feb 26, 2019 | 169.44 | 170.25 | 168.47 | 168.48 | 2,077,063 | -0.97(-0.57%) |
Feb 25, 2019 | 169.35 | 170.06 | 169.25 | 169.44 | 2,713,632 | +0.99(+0.59%) |
Feb 22, 2019 | 167.18 | 168.70 | 166.68 | 168.45 | 1,906,555 | +1.27(+0.76%) |
Feb 21, 2019 | 167.50 | 168.26 | 166.76 | 167.18 | 2,159,471 | -0.61(-0.36%) |
Feb 20, 2019 | 168.11 | 168.15 | 166.82 | 167.79 | 2,335,372 | +0.10(+0.06%) |
Feb 19, 2019 | 167.29 | 168.29 | 166.88 | 167.70 | 1,906,984 | -0.36(-0.22%) |
Feb 15, 2019 | 166.13 | 168.15 | 165.76 | 168.06 | 2,485,941 | +3.16(+1.92%) |
Feb 14, 2019 | 166.23 | 166.66 | 164.19 | 164.90 | 2,771,017 | -2.70(-1.61%) |
Feb 13, 2019 | 165.49 | 168.13 | 165.09 | 167.59 | 3,713,249 | +2.52(+1.52%) |
Feb 12, 2019 | 162.12 | 165.25 | 161.57 | 165.07 | 3,278,538 | +4.52(+2.82%) |
Feb 11, 2019 | 160.57 | 160.78 | 159.54 | 160.55 | 1,893,904 | +0.87(+0.55%) |
Feb 08, 2019 | 159.20 | 159.70 | 158.15 | 159.68 | 1,816,748 | -0.02(-0.01%) |
Feb 07, 2019 | 160.64 | 161.74 | 158.91 | 159.70 | 2,439,397 | -2.18(-1.35%) |
Feb 06, 2019 | 160.80 | 162.28 | 160.02 | 161.88 | 2,092,807 | +1.16(+0.72%) |
Feb 05, 2019 | 160.40 | 160.73 | 159.61 | 160.72 | 2,429,680 | +0.73(+0.45%) |
Feb 04, 2019 | 159.03 | 160.03 | 156.83 | 159.99 | 2,461,637 | +0.84(+0.53%) |
Feb 01, 2019 | 161.01 | 161.24 | 158.46 | 159.15 | 2,802,332 | -0.91(-0.57%) |
Jan 31, 2019 | 158.87 | 160.53 | 158.02 | 160.06 | 4,176,922 | +0.82(+0.52%) |
Jan 30, 2019 | 158.40 | 159.91 | 155.53 | 159.24 | 2,713,119 | +1.85(+1.18%) |
Jan 29, 2019 | 155.84 | 159.74 | 155.19 | 157.39 | 5,385,518 | +3.00(+1.94%) |
Jan 28, 2019 | 154.34 | 154.59 | 152.69 | 154.39 | 3,950,180 | -2.16(-1.38%) |
Jan 25, 2019 | 155.60 | 157.56 | 155.40 | 156.55 | 2,903,569 | +2.70(+1.76%) |
Jan 24, 2019 | 153.64 | 154.36 | 153.04 | 153.85 | 1,980,683 | +0.18(+0.12%) |
Jan 23, 2019 | 153.93 | 155.03 | 152.05 | 153.66 | 2,068,440 | +0.02(+0.02%) |
Jan 22, 2019 | 155.21 | 155.42 | 152.18 | 153.64 | 3,390,682 | -2.88(-1.84%) |
Jan 18, 2019 | 155.30 | 156.95 | 153.72 | 156.52 | 3,437,030 | +3.32(+2.17%) |
Jan 17, 2019 | 150.68 | 154.15 | 150.16 | 153.20 | 2,436,188 | +1.78(+1.18%) |
Jan 16, 2019 | 150.64 | 152.18 | 150.57 | 151.42 | 3,127,824 | +0.43(+0.29%) |
Jan 15, 2019 | 150.91 | 152.38 | 150.12 | 150.99 | 3,410,358 | -2.58(-1.68%) |
Jan 14, 2019 | 152.34 | 154.09 | 151.67 | 153.57 | 2,395,667 | -0.03(-0.02%) |
Jan 11, 2019 | 153.30 | 153.98 | 152.52 | 153.60 | 2,953,373 | -1.11(-0.72%) |
Jan 10, 2019 | 152.53 | 154.88 | 151.35 | 154.71 | 2,426,815 | +1.04(+0.68%) |
Jan 09, 2019 | 154.43 | 154.98 | 152.94 | 153.67 | 2,707,494 | +0.50(+0.32%) |
Jan 08, 2019 | 154.23 | 155.12 | 151.50 | 153.18 | 3,035,547 | +0.64(+0.42%) |
Jan 07, 2019 | 152.92 | 153.67 | 150.76 | 152.54 | 2,690,184 | -0.35(-0.23%) |
Jan 04, 2019 | 149.24 | 153.41 | 148.66 | 152.89 | 3,747,872 | +6.04(+4.11%) |
Jan 03, 2019 | 150.46 | 150.46 | 146.15 | 146.85 | 4,202,357 | -5.75(-3.77%) |
Jan 02, 2019 | 150.09 | 152.62 | 149.20 | 152.59 | 3,096,322 | +0.33(+0.22%) |
Dec 31, 2018 | 152.10 | 153.15 | 150.63 | 152.26 | 2,258,234 | +0.94(+0.62%) |
Dec 28, 2018 | 153.28 | 153.67 | 150.69 | 151.33 | 2,892,306 | -1.06(-0.70%) |
Dec 27, 2018 | 146.64 | 152.39 | 146.14 | 152.39 | 3,397,020 | +3.55(+2.38%) |
Dec 26, 2018 | 143.35 | 148.90 | 141.34 | 148.84 | 3,660,950 | +6.10(+4.28%) |
Dec 24, 2018 | 145.35 | 146.67 | 142.65 | 142.74 | 2,814,971 | -4.10(-2.79%) |
Dec 21, 2018 | 150.12 | 152.23 | 146.75 | 146.84 | 8,383,096 | -2.90(-1.94%) |
Dec 20, 2018 | 151.12 | 152.73 | 148.24 | 149.74 | 4,516,502 | -2.06(-1.36%) |
Dec 19, 2018 | 156.63 | 158.41 | 151.59 | 151.80 | 4,083,844 | -3.68(-2.36%) |
Dec 18, 2018 | 154.54 | 157.36 | 154.35 | 155.48 | 3,298,953 | +1.39(+0.90%) |
Dec 17, 2018 | 156.50 | 158.42 | 153.31 | 154.09 | 3,187,381 | -2.62(-1.67%) |
Dec 14, 2018 | 159.92 | 161.08 | 156.51 | 156.71 | 3,095,279 | -4.82(-2.98%) |
Dec 13, 2018 | 160.97 | 161.74 | 159.44 | 161.53 | 2,266,159 | +1.85(+1.16%) |
Dec 12, 2018 | 160.30 | 161.92 | 159.58 | 159.67 | 2,400,725 | +1.88(+1.19%) |
Dec 11, 2018 | 160.83 | 161.42 | 156.74 | 157.79 | 2,217,155 | -0.69(-0.43%) |
Dec 10, 2018 | 158.51 | 158.99 | 154.74 | 158.48 | 2,478,171 | +0.06(+0.04%) |
Dec 07, 2018 | 161.92 | 163.32 | 157.44 | 158.42 | 2,821,103 | -3.55(-2.19%) |
Dec 06, 2018 | 159.51 | 162.28 | 158.38 | 161.97 | 3,741,838 | +0.38(+0.24%) |
Dec 04, 2018 | 166.26 | 166.66 | 161.49 | 161.58 | 3,376,964 | -5.24(-3.14%) |