Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 261.01 | 261.72 | 252.00 | 255.59 | 2,862,431 | -6.15(-2.35%) |
Oct 30, 2019 | 260.66 | 262.50 | 258.38 | 261.74 | 1,243,565 | +1.01(+0.39%) |
Oct 29, 2019 | 264.49 | 266.76 | 259.86 | 260.73 | 2,205,434 | -4.49(-1.69%) |
Oct 28, 2019 | 257.01 | 265.93 | 256.59 | 265.22 | 2,680,380 | +10.56(+4.15%) |
Oct 25, 2019 | 249.90 | 255.21 | 248.02 | 254.66 | 2,662,970 | +4.20(+1.68%) |
Oct 24, 2019 | 238.06 | 250.70 | 237.59 | 250.46 | 6,082,022 | +30.57(+13.90%) |
Oct 23, 2019 | 219.31 | 222.06 | 217.98 | 219.89 | 2,178,735 | -1.63(-0.74%) |
Oct 22, 2019 | 225.94 | 226.36 | 221.46 | 221.52 | 1,116,887 | -3.35(-1.49%) |
Oct 21, 2019 | 223.47 | 226.20 | 221.84 | 224.87 | 1,361,242 | +4.49(+2.04%) |
Oct 18, 2019 | 222.27 | 222.27 | 217.11 | 220.38 | 1,615,894 | -2.26(-1.02%) |
Oct 17, 2019 | 225.28 | 226.59 | 221.87 | 222.64 | 1,360,882 | +1.26(+0.57%) |
Oct 16, 2019 | 224.44 | 226.22 | 220.44 | 221.38 | 2,120,424 | -6.88(-3.01%) |
Oct 15, 2019 | 224.21 | 229.69 | 223.30 | 228.25 | 1,907,943 | +5.44(+2.44%) |
Oct 14, 2019 | 222.95 | 224.72 | 222.21 | 222.81 | 829,569 | -0.76(-0.34%) |
Oct 11, 2019 | 226.14 | 226.59 | 223.12 | 223.58 | 1,281,220 | +2.33(+1.05%) |
Oct 10, 2019 | 219.33 | 223.88 | 218.94 | 221.25 | 1,385,437 | +1.72(+0.79%) |
Oct 09, 2019 | 218.78 | 221.36 | 217.90 | 219.52 | 1,693,738 | +4.80(+2.24%) |
Oct 08, 2019 | 216.77 | 218.07 | 212.18 | 214.72 | 1,601,097 | -4.19(-1.91%) |
Oct 07, 2019 | 219.88 | 221.13 | 218.70 | 218.91 | 1,257,602 | -1.06(-0.48%) |
Oct 04, 2019 | 217.05 | 220.11 | 216.35 | 219.97 | 1,143,151 | +3.98(+1.84%) |
Oct 03, 2019 | 216.25 | 217.00 | 212.34 | 216.00 | 1,499,990 | +0.99(+0.46%) |
Oct 02, 2019 | 214.23 | 216.50 | 213.07 | 215.01 | 1,571,469 | -2.25(-1.04%) |
Oct 01, 2019 | 219.72 | 222.11 | 215.20 | 217.26 | 1,598,706 | -0.68(-0.31%) |
Sep 30, 2019 | 215.88 | 220.00 | 214.34 | 217.94 | 1,658,181 | +2.05(+0.95%) |
Sep 27, 2019 | 224.07 | 224.07 | 213.42 | 215.88 | 3,134,733 | -11.96(-5.25%) |
Sep 26, 2019 | 226.93 | 229.86 | 226.22 | 227.85 | 1,807,765 | +1.15(+0.51%) |
Sep 25, 2019 | 218.61 | 227.03 | 218.41 | 226.69 | 1,858,711 | +5.39(+2.43%) |
Sep 24, 2019 | 224.44 | 225.19 | 219.86 | 221.31 | 1,942,097 | -2.23(-1.00%) |
Sep 23, 2019 | 220.50 | 225.28 | 219.92 | 223.54 | 1,344,208 | +2.75(+1.25%) |
Sep 20, 2019 | 222.57 | 224.63 | 218.91 | 220.79 | 3,712,697 | -1.45(-0.65%) |
Sep 19, 2019 | 224.06 | 224.16 | 220.83 | 222.24 | 1,356,898 | -0.73(-0.33%) |
Sep 18, 2019 | 220.51 | 223.96 | 219.86 | 222.98 | 1,594,868 | +0.81(+0.36%) |
Sep 17, 2019 | 219.74 | 222.19 | 218.06 | 222.17 | 1,532,212 | +1.73(+0.78%) |
Sep 16, 2019 | 218.43 | 222.45 | 216.39 | 220.44 | 1,235,880 | -0.58(-0.26%) |
Sep 13, 2019 | 222.03 | 223.22 | 219.50 | 221.02 | 1,703,198 | +0.65(+0.29%) |
Sep 12, 2019 | 220.50 | 221.76 | 217.39 | 220.38 | 1,311,767 | +1.00(+0.46%) |
Sep 11, 2019 | 217.85 | 220.26 | 216.33 | 219.37 | 1,948,950 | +1.75(+0.80%) |
Sep 10, 2019 | 215.48 | 217.68 | 212.51 | 217.63 | 1,840,997 | +1.50(+0.69%) |
Sep 09, 2019 | 215.54 | 218.28 | 214.09 | 216.13 | 2,339,134 | +2.27(+1.06%) |
Sep 06, 2019 | 213.10 | 215.75 | 211.21 | 213.86 | 1,791,230 | +1.11(+0.52%) |
Sep 05, 2019 | 213.15 | 217.93 | 211.62 | 212.75 | 3,023,936 | +4.82(+2.32%) |
Sep 04, 2019 | 202.00 | 208.51 | 201.95 | 207.93 | 2,561,335 | +8.13(+4.07%) |
Sep 03, 2019 | 197.98 | 200.80 | 196.12 | 199.80 | 1,974,785 | +2.28(+1.15%) |
Aug 30, 2019 | 198.34 | 199.90 | 196.42 | 197.52 | 1,272,842 | +2.67(+1.37%) |
Aug 29, 2019 | 194.23 | 197.04 | 193.55 | 194.85 | 1,937,015 | +4.11(+2.15%) |
Aug 28, 2019 | 187.34 | 191.23 | 184.99 | 190.74 | 1,274,032 | +3.29(+1.76%) |
Aug 27, 2019 | 190.88 | 190.88 | 185.91 | 187.44 | 1,376,638 | -1.47(-0.78%) |
Aug 26, 2019 | 191.71 | 192.85 | 187.70 | 188.92 | 1,332,454 | +0.89(+0.47%) |
Aug 23, 2019 | 194.84 | 196.57 | 187.42 | 188.03 | 2,165,100 | -9.45(-4.78%) |
Aug 22, 2019 | 195.33 | 198.47 | 193.34 | 197.47 | 1,055,746 | +2.32(+1.19%) |
Aug 21, 2019 | 196.21 | 196.65 | 194.15 | 195.16 | 989,009 | +1.15(+0.59%) |
Aug 20, 2019 | 195.36 | 195.85 | 192.66 | 194.00 | 911,134 | -1.21(-0.62%) |
Aug 19, 2019 | 197.04 | 198.18 | 194.37 | 195.21 | 1,486,787 | +2.76(+1.43%) |
Aug 16, 2019 | 186.66 | 193.60 | 186.13 | 192.45 | 2,133,021 | +5.80(+3.11%) |
Aug 15, 2019 | 187.41 | 188.54 | 184.33 | 186.66 | 1,110,895 | +0.40(+0.22%) |
Aug 14, 2019 | 187.05 | 189.10 | 185.09 | 186.25 | 2,046,619 | -6.75(-3.50%) |
Aug 13, 2019 | 184.20 | 193.81 | 183.05 | 193.00 | 2,481,030 | +8.80(+4.78%) |
Aug 12, 2019 | 182.40 | 185.01 | 181.84 | 184.20 | 1,391,899 | +0.93(+0.51%) |
Aug 09, 2019 | 187.04 | 187.92 | 182.42 | 183.27 | 2,003,637 | -5.78(-3.06%) |
Aug 08, 2019 | 188.61 | 189.90 | 186.13 | 189.05 | 1,846,638 | +4.74(+2.57%) |
Aug 07, 2019 | 180.57 | 185.17 | 178.94 | 184.31 | 2,285,233 | +1.79(+0.98%) |
Aug 06, 2019 | 185.06 | 187.34 | 181.20 | 182.52 | 2,135,825 | +0.93(+0.51%) |
Aug 05, 2019 | 185.56 | 186.50 | 179.80 | 181.59 | 2,431,666 | -9.91(-5.17%) |
Aug 02, 2019 | 191.71 | 193.20 | 188.10 | 191.50 | 2,583,946 | -1.57(-0.81%) |
Aug 01, 2019 | 195.06 | 204.27 | 191.45 | 193.06 | 3,170,382 | -2.67(-1.37%) |
Jul 31, 2019 | 197.70 | 199.26 | 193.44 | 195.74 | 2,826,170 | -2.54(-1.28%) |
Jul 30, 2019 | 195.76 | 199.60 | 194.75 | 198.28 | 1,018,737 | +0.47(+0.24%) |
Jul 29, 2019 | 197.33 | 198.14 | 195.02 | 197.81 | 1,163,936 | +0.07(+0.03%) |
Jul 26, 2019 | 198.40 | 199.76 | 196.62 | 197.75 | 1,198,772 | +0.00(+0.00%) |
Jul 25, 2019 | 200.50 | 201.05 | 197.11 | 197.75 | 2,221,235 | -5.85(-2.87%) |
Jul 24, 2019 | 197.04 | 205.01 | 196.11 | 203.59 | 3,346,573 | +6.78(+3.44%) |
Jul 23, 2019 | 194.79 | 197.04 | 193.63 | 196.82 | 2,077,749 | +2.39(+1.23%) |
Jul 22, 2019 | 190.36 | 195.04 | 190.35 | 194.42 | 2,513,038 | +8.20(+4.40%) |
Jul 19, 2019 | 187.93 | 188.41 | 184.78 | 186.22 | 1,632,644 | +0.23(+0.12%) |
Jul 18, 2019 | 181.17 | 187.75 | 180.30 | 186.00 | 2,247,592 | +6.11(+3.40%) |
Jul 17, 2019 | 178.70 | 180.62 | 176.50 | 179.89 | 1,683,707 | +1.79(+1.01%) |
Jul 16, 2019 | 179.28 | 180.68 | 177.71 | 178.10 | 1,182,064 | -2.76(-1.53%) |
Jul 15, 2019 | 180.49 | 181.78 | 179.30 | 180.86 | 1,075,516 | +1.42(+0.79%) |
Jul 12, 2019 | 174.96 | 180.91 | 174.03 | 179.44 | 2,105,204 | +5.96(+3.43%) |
Jul 11, 2019 | 174.28 | 174.28 | 171.07 | 173.48 | 1,719,057 | +0.63(+0.36%) |
Jul 10, 2019 | 173.91 | 177.88 | 172.38 | 172.85 | 1,895,129 | +1.07(+0.62%) |
Jul 09, 2019 | 168.98 | 172.68 | 168.81 | 171.78 | 1,858,521 | +1.58(+0.93%) |
Jul 08, 2019 | 168.14 | 171.16 | 167.88 | 170.21 | 1,594,995 | -2.10(-1.22%) |
Jul 05, 2019 | 171.88 | 172.81 | 169.93 | 172.31 | 2,082,184 | -1.15(-0.66%) |
Jul 03, 2019 | 175.83 | 176.30 | 173.20 | 173.45 | 1,116,921 | -2.19(-1.24%) |
Jul 02, 2019 | 179.19 | 179.19 | 174.07 | 175.64 | 1,626,665 | -3.57(-1.99%) |
Jul 01, 2019 | 182.56 | 185.74 | 177.45 | 179.21 | 2,530,678 | +2.97(+1.68%) |
Jun 28, 2019 | 177.99 | 178.03 | 175.54 | 176.25 | 2,490,372 | +1.60(+0.92%) |
Jun 27, 2019 | 171.60 | 175.26 | 171.47 | 174.65 | 2,015,536 | +4.55(+2.68%) |
Jun 26, 2019 | 168.30 | 171.28 | 167.57 | 170.09 | 2,125,146 | +5.12(+3.11%) |
Jun 25, 2019 | 170.05 | 170.41 | 164.75 | 164.97 | 2,214,975 | -4.86(-2.86%) |
Jun 24, 2019 | 170.85 | 171.68 | 169.47 | 169.83 | 1,788,734 | -1.91(-1.11%) |
Jun 21, 2019 | 171.42 | 173.58 | 171.17 | 171.74 | 2,122,576 | -0.87(-0.51%) |
Jun 20, 2019 | 173.66 | 174.98 | 171.10 | 172.61 | 1,201,026 | +2.38(+1.40%) |
Jun 19, 2019 | 170.45 | 172.06 | 168.35 | 170.22 | 1,315,124 | +0.92(+0.54%) |
Jun 18, 2019 | 164.18 | 172.69 | 163.67 | 169.31 | 2,525,456 | +7.44(+4.60%) |
Jun 17, 2019 | 165.88 | 165.88 | 161.74 | 161.87 | 2,101,526 | -4.02(-2.43%) |
Jun 14, 2019 | 165.44 | 166.51 | 162.79 | 165.89 | 2,331,466 | -3.18(-1.88%) |
Jun 13, 2019 | 169.68 | 170.97 | 167.72 | 169.07 | 1,755,199 | +0.29(+0.17%) |
Jun 12, 2019 | 172.06 | 172.85 | 167.79 | 168.78 | 2,862,666 | -9.42(-5.29%) |
Jun 11, 2019 | 182.88 | 183.24 | 177.69 | 178.20 | 1,575,160 | -0.14(-0.08%) |
Jun 10, 2019 | 175.47 | 180.77 | 175.47 | 178.34 | 1,810,481 | +4.19(+2.40%) |
Jun 07, 2019 | 173.17 | 176.56 | 172.24 | 174.15 | 1,735,780 | +1.90(+1.10%) |
Jun 06, 2019 | 170.11 | 172.82 | 169.46 | 172.25 | 1,703,212 | +2.16(+1.27%) |
Jun 05, 2019 | 169.00 | 170.87 | 166.92 | 170.09 | 2,086,843 | +1.77(+1.05%) |
Jun 04, 2019 | 162.83 | 168.67 | 161.17 | 168.31 | 2,571,137 | +4.88(+2.99%) |
Jun 03, 2019 | 163.70 | 165.54 | 159.56 | 163.43 | 2,586,169 | +0.54(+0.33%) |
May 31, 2019 | 164.48 | 166.00 | 162.82 | 162.89 | 1,690,115 | -3.74(-2.25%) |
May 30, 2019 | 166.01 | 169.97 | 165.61 | 166.63 | 1,353,818 | +0.95(+0.57%) |
May 29, 2019 | 165.24 | 166.43 | 162.98 | 165.68 | 2,750,798 | -1.23(-0.74%) |
May 28, 2019 | 171.22 | 171.65 | 166.66 | 166.91 | 2,736,310 | -2.78(-1.64%) |
May 24, 2019 | 174.25 | 175.37 | 169.51 | 169.69 | 2,292,005 | -3.31(-1.91%) |
May 23, 2019 | 171.47 | 173.41 | 170.04 | 173.00 | 1,982,509 | -1.61(-0.92%) |
May 22, 2019 | 172.94 | 175.88 | 172.72 | 174.62 | 1,213,945 | +0.25(+0.14%) |
May 21, 2019 | 174.09 | 175.95 | 173.04 | 174.37 | 2,177,492 | +3.54(+2.08%) |
May 20, 2019 | 175.98 | 176.92 | 170.48 | 170.82 | 3,477,187 | -10.31(-5.69%) |
May 17, 2019 | 180.13 | 186.58 | 180.05 | 181.13 | 2,619,909 | -0.28(-0.15%) |
May 16, 2019 | 179.15 | 183.29 | 177.87 | 181.41 | 1,888,231 | -0.95(-0.52%) |
May 15, 2019 | 178.33 | 184.62 | 177.86 | 182.36 | 1,724,351 | +2.84(+1.58%) |
May 14, 2019 | 177.68 | 181.04 | 176.76 | 179.53 | 1,742,835 | +3.86(+2.20%) |
May 13, 2019 | 178.46 | 179.12 | 174.40 | 175.66 | 3,061,919 | -8.96(-4.85%) |
May 10, 2019 | 183.86 | 186.11 | 180.91 | 184.62 | 1,882,634 | -0.68(-0.37%) |
May 09, 2019 | 182.85 | 186.55 | 180.08 | 185.30 | 2,078,467 | -1.01(-0.54%) |
May 08, 2019 | 185.18 | 188.16 | 183.86 | 186.31 | 1,666,776 | -0.22(-0.12%) |
May 07, 2019 | 187.41 | 188.36 | 181.78 | 186.52 | 3,145,062 | -4.29(-2.25%) |
May 06, 2019 | 186.89 | 191.50 | 185.41 | 190.81 | 1,375,320 | -3.02(-1.56%) |
May 03, 2019 | 193.47 | 194.80 | 192.34 | 193.84 | 1,348,169 | +0.88(+0.45%) |
May 02, 2019 | 190.27 | 193.46 | 189.75 | 192.96 | 1,436,425 | +2.69(+1.41%) |
May 01, 2019 | 194.08 | 195.01 | 190.21 | 190.27 | 1,218,609 | -3.24(-1.67%) |
Apr 30, 2019 | 192.39 | 194.79 | 191.51 | 193.51 | 1,719,766 | +1.22(+0.64%) |
Apr 29, 2019 | 192.86 | 193.79 | 190.66 | 192.29 | 1,723,323 | -0.25(-0.13%) |
Apr 26, 2019 | 189.38 | 193.29 | 186.21 | 192.54 | 3,071,407 | +1.22(+0.64%) |
Apr 25, 2019 | 189.38 | 195.44 | 188.91 | 191.32 | 5,100,288 | +8.99(+4.93%) |
Apr 24, 2019 | 182.05 | 186.56 | 181.53 | 182.32 | 2,787,863 | +0.62(+0.34%) |
Apr 23, 2019 | 181.91 | 183.07 | 180.42 | 181.71 | 2,195,869 | -0.41(-0.23%) |
Apr 22, 2019 | 183.12 | 183.55 | 180.13 | 182.12 | 1,261,746 | +0.42(+0.23%) |
Apr 18, 2019 | 183.53 | 184.04 | 181.42 | 181.70 | 1,511,210 | -1.42(-0.77%) |
Apr 17, 2019 | 184.10 | 184.69 | 181.25 | 183.12 | 1,765,520 | +1.56(+0.86%) |
Apr 16, 2019 | 181.45 | 183.67 | 180.86 | 181.56 | 1,662,642 | +1.69(+0.94%) |
Apr 15, 2019 | 180.40 | 180.40 | 177.20 | 179.87 | 1,521,445 | -1.19(-0.65%) |
Apr 12, 2019 | 181.08 | 182.19 | 179.55 | 181.06 | 1,245,478 | +2.58(+1.45%) |
Apr 11, 2019 | 178.47 | 180.49 | 177.72 | 178.47 | 1,280,149 | +0.44(+0.25%) |
Apr 10, 2019 | 177.06 | 178.75 | 175.94 | 178.03 | 1,554,837 | +0.35(+0.20%) |
Apr 09, 2019 | 178.95 | 179.07 | 176.48 | 177.68 | 1,858,270 | -2.91(-1.61%) |
Apr 08, 2019 | 180.61 | 181.56 | 178.50 | 180.59 | 1,836,468 | -1.46(-0.80%) |
Apr 05, 2019 | 180.25 | 182.65 | 179.12 | 182.05 | 2,301,117 | +3.84(+2.16%) |
Apr 04, 2019 | 176.87 | 180.81 | 176.61 | 178.21 | 2,296,825 | -0.48(-0.27%) |
Apr 03, 2019 | 175.04 | 180.12 | 173.73 | 178.69 | 3,477,006 | +6.79(+3.95%) |
Apr 02, 2019 | 172.65 | 173.34 | 170.74 | 171.90 | 1,459,737 | -0.41(-0.24%) |
Apr 01, 2019 | 169.79 | 172.59 | 169.27 | 172.31 | 1,945,088 | +5.31(+3.18%) |
Mar 29, 2019 | 165.84 | 167.72 | 165.20 | 167.00 | 1,696,868 | +3.11(+1.90%) |
Mar 28, 2019 | 165.84 | 166.98 | 162.43 | 163.89 | 1,785,315 | -1.83(-1.10%) |
Mar 27, 2019 | 168.08 | 168.67 | 165.22 | 165.72 | 1,489,223 | -2.25(-1.34%) |
Mar 26, 2019 | 167.68 | 170.44 | 166.99 | 167.97 | 1,768,571 | +0.90(+0.54%) |
Mar 25, 2019 | 167.02 | 168.67 | 165.06 | 167.07 | 1,349,396 | -0.34(-0.20%) |
Mar 22, 2019 | 170.08 | 172.06 | 166.97 | 167.41 | 2,363,289 | -4.06(-2.37%) |
Mar 21, 2019 | 163.99 | 174.07 | 163.99 | 171.47 | 3,326,221 | +7.52(+4.59%) |
Mar 20, 2019 | 167.15 | 168.56 | 162.88 | 163.95 | 2,215,247 | -3.37(-2.01%) |
Mar 19, 2019 | 168.18 | 170.09 | 166.98 | 167.31 | 2,238,542 | +0.23(+0.14%) |
Mar 18, 2019 | 168.58 | 170.02 | 165.51 | 167.08 | 2,193,330 | -2.03(-1.20%) |
Mar 15, 2019 | 168.14 | 174.28 | 167.22 | 169.11 | 6,603,214 | +5.43(+3.32%) |
Mar 14, 2019 | 158.55 | 165.44 | 158.55 | 163.68 | 3,907,985 | +5.68(+3.59%) |
Mar 13, 2019 | 160.51 | 160.51 | 157.63 | 158.00 | 2,325,536 | -1.53(-0.96%) |
Mar 12, 2019 | 160.28 | 160.60 | 158.46 | 159.53 | 1,763,654 | +0.05(+0.03%) |
Mar 11, 2019 | 157.28 | 160.48 | 157.18 | 159.49 | 2,188,819 | +2.95(+1.88%) |
Mar 08, 2019 | 152.71 | 157.08 | 151.69 | 156.54 | 2,096,419 | +1.55(+1.00%) |
Mar 07, 2019 | 156.24 | 156.27 | 152.89 | 154.99 | 2,638,844 | -1.88(-1.20%) |
Mar 06, 2019 | 160.87 | 161.27 | 155.94 | 156.87 | 3,248,953 | -4.03(-2.51%) |
Mar 05, 2019 | 164.08 | 164.37 | 159.71 | 160.91 | 2,773,602 | -3.92(-2.38%) |
Mar 04, 2019 | 164.44 | 167.16 | 163.71 | 164.83 | 2,457,032 | +0.94(+0.58%) |
Mar 01, 2019 | 164.74 | 166.02 | 163.09 | 163.88 | 1,632,441 | +0.61(+0.37%) |
Feb 28, 2019 | 163.34 | 164.15 | 162.17 | 163.27 | 1,790,060 | -1.03(-0.63%) |
Feb 27, 2019 | 164.71 | 165.24 | 161.63 | 164.30 | 1,896,629 | -1.26(-0.76%) |
Feb 26, 2019 | 165.87 | 167.19 | 165.23 | 165.56 | 1,623,771 | -0.96(-0.58%) |
Feb 25, 2019 | 169.03 | 169.10 | 166.36 | 166.53 | 1,982,113 | +0.35(+0.21%) |
Feb 22, 2019 | 163.59 | 166.81 | 162.35 | 166.17 | 2,923,102 | +0.37(+0.22%) |
Feb 21, 2019 | 168.93 | 169.53 | 165.57 | 165.80 | 2,064,395 | -3.14(-1.86%) |
Feb 20, 2019 | 167.98 | 169.86 | 167.41 | 168.94 | 2,278,660 | +1.76(+1.05%) |
Feb 19, 2019 | 167.77 | 169.68 | 167.10 | 167.18 | 1,673,443 | -0.72(-0.43%) |
Feb 15, 2019 | 168.77 | 169.82 | 166.28 | 167.91 | 2,495,470 | -0.22(-0.13%) |
Feb 14, 2019 | 166.95 | 171.75 | 166.95 | 168.13 | 2,083,959 | +0.30(+0.18%) |
Feb 13, 2019 | 166.97 | 169.64 | 166.23 | 167.83 | 2,183,675 | +1.63(+0.98%) |
Feb 12, 2019 | 165.04 | 167.03 | 164.39 | 166.20 | 2,116,324 | +3.09(+1.89%) |
Feb 11, 2019 | 162.84 | 164.11 | 162.11 | 163.11 | 1,814,930 | +0.57(+0.35%) |
Feb 08, 2019 | 160.11 | 162.85 | 159.15 | 162.54 | 1,837,899 | -0.39(-0.24%) |
Feb 07, 2019 | 162.27 | 163.84 | 160.65 | 162.93 | 2,335,595 | -1.28(-0.78%) |
Feb 06, 2019 | 161.64 | 167.38 | 161.33 | 164.21 | 3,644,692 | +3.16(+1.96%) |
Feb 05, 2019 | 160.02 | 161.74 | 159.20 | 161.04 | 2,534,841 | +0.49(+0.31%) |
Feb 04, 2019 | 159.90 | 161.29 | 158.44 | 160.55 | 1,872,873 | +0.36(+0.23%) |
Feb 01, 2019 | 157.81 | 160.87 | 157.09 | 160.19 | 3,118,637 | +2.96(+1.88%) |
Jan 31, 2019 | 157.26 | 160.31 | 155.64 | 157.24 | 3,286,482 | -1.25(-0.79%) |
Jan 30, 2019 | 155.24 | 159.97 | 154.52 | 158.49 | 4,183,088 | +5.51(+3.60%) |
Jan 29, 2019 | 157.01 | 157.60 | 151.98 | 152.98 | 3,687,156 | -0.99(-0.64%) |
Jan 28, 2019 | 148.35 | 154.84 | 147.42 | 153.97 | 4,867,820 | +0.53(+0.34%) |
Jan 25, 2019 | 151.16 | 154.67 | 148.12 | 153.44 | 7,721,851 | +3.98(+2.66%) |
Jan 24, 2019 | 139.31 | 150.37 | 139.10 | 149.47 | 14,462,553 | +20.28(+15.70%) |
Jan 23, 2019 | 130.43 | 131.91 | 127.56 | 129.19 | 3,737,222 | -0.52(-0.40%) |
Jan 22, 2019 | 135.70 | 135.86 | 128.35 | 129.71 | 4,016,619 | -7.10(-5.19%) |
Jan 18, 2019 | 132.86 | 138.97 | 132.68 | 136.81 | 4,077,006 | +5.37(+4.08%) |
Jan 17, 2019 | 127.93 | 131.62 | 126.70 | 131.44 | 1,989,284 | +2.79(+2.17%) |
Jan 16, 2019 | 129.94 | 131.43 | 128.55 | 128.65 | 2,064,655 | -1.16(-0.89%) |
Jan 15, 2019 | 131.03 | 132.00 | 128.77 | 129.81 | 1,568,026 | -0.40(-0.31%) |
Jan 14, 2019 | 131.89 | 131.96 | 128.54 | 130.21 | 3,492,815 | -3.41(-2.55%) |
Jan 11, 2019 | 133.47 | 136.36 | 132.50 | 133.62 | 2,460,418 | -0.43(-0.32%) |
Jan 10, 2019 | 132.67 | 134.97 | 131.10 | 134.04 | 2,122,868 | +0.53(+0.40%) |
Jan 09, 2019 | 128.61 | 134.14 | 128.21 | 133.52 | 3,555,280 | +6.56(+5.16%) |
Jan 08, 2019 | 130.02 | 130.24 | 123.65 | 126.96 | 2,961,919 | -2.19(-1.69%) |
Jan 07, 2019 | 128.39 | 130.80 | 127.39 | 129.15 | 1,498,112 | +1.14(+0.89%) |
Jan 04, 2019 | 124.33 | 128.18 | 123.64 | 128.01 | 2,294,003 | +5.96(+4.89%) |
Jan 03, 2019 | 125.36 | 126.42 | 121.79 | 122.05 | 2,275,230 | -6.19(-4.82%) |
Jan 02, 2019 | 123.74 | 129.48 | 123.69 | 128.23 | 1,845,776 | +1.97(+1.56%) |
Dec 31, 2018 | 126.82 | 127.86 | 124.53 | 126.26 | 1,722,713 | +0.70(+0.55%) |
Dec 28, 2018 | 123.87 | 127.99 | 123.62 | 125.56 | 2,466,350 | +1.98(+1.61%) |
Dec 27, 2018 | 118.60 | 123.59 | 118.23 | 123.58 | 1,955,156 | +2.26(+1.86%) |
Dec 26, 2018 | 115.87 | 121.41 | 113.71 | 121.31 | 3,493,136 | +7.01(+6.13%) |
Dec 24, 2018 | 117.36 | 118.14 | 114.25 | 114.31 | 1,407,679 | -3.60(-3.05%) |
Dec 21, 2018 | 119.71 | 122.38 | 117.51 | 117.90 | 4,220,341 | -1.07(-0.90%) |
Dec 20, 2018 | 122.50 | 123.27 | 117.43 | 118.97 | 4,672,857 | -2.61(-2.14%) |
Dec 19, 2018 | 125.72 | 130.21 | 120.47 | 121.57 | 3,905,270 | -6.31(-4.94%) |
Dec 18, 2018 | 127.05 | 131.99 | 126.36 | 127.89 | 2,629,443 | +2.09(+1.66%) |
Dec 17, 2018 | 125.20 | 129.05 | 124.19 | 125.80 | 2,614,865 | +0.29(+0.23%) |
Dec 14, 2018 | 126.22 | 127.46 | 124.17 | 125.52 | 3,650,561 | -3.14(-2.44%) |
Dec 13, 2018 | 129.35 | 130.33 | 127.70 | 128.66 | 1,794,742 | +0.29(+0.22%) |
Dec 12, 2018 | 130.80 | 131.44 | 127.40 | 128.37 | 3,252,891 | +0.15(+0.12%) |
Dec 11, 2018 | 130.19 | 134.23 | 127.39 | 128.22 | 2,282,490 | +0.44(+0.34%) |
Dec 10, 2018 | 127.31 | 129.09 | 125.32 | 127.79 | 2,948,683 | -0.19(-0.15%) |
Dec 07, 2018 | 135.02 | 135.08 | 127.43 | 127.98 | 3,326,682 | -7.14(-5.28%) |
Dec 06, 2018 | 134.44 | 136.68 | 131.71 | 135.12 | 6,002,098 | -3.67(-2.65%) |
Dec 04, 2018 | 146.99 | 147.43 | 137.69 | 138.79 | 5,638,590 | -9.48(-6.40%) |
Dec 03, 2018 | 148.26 | 149.98 | 145.73 | 148.28 | 4,000,214 | +3.74(+2.59%) |
Nov 30, 2018 | 140.89 | 144.74 | 138.89 | 144.54 | 4,004,708 | +3.88(+2.76%) |
Nov 29, 2018 | 140.27 | 142.66 | 139.81 | 140.66 | 2,095,000 | -1.00(-0.71%) |
Nov 28, 2018 | 135.91 | 141.74 | 133.53 | 141.67 | 3,470,340 | +6.45(+4.77%) |
Nov 27, 2018 | 133.90 | 136.09 | 133.42 | 135.21 | 2,182,534 | +0.03(+0.02%) |
Nov 26, 2018 | 134.91 | 135.33 | 132.76 | 135.18 | 1,697,174 | +2.63(+1.99%) |
Nov 23, 2018 | 131.58 | 135.56 | 131.58 | 132.55 | 941,396 | -0.53(-0.40%) |
Nov 21, 2018 | 133.08 | 133.08 | 133.08 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.14 | 137.31 | 128.80 | 132.10 | 5,677,436 | -0.27(-0.20%) |
Nov 19, 2018 | 135.27 | 136.82 | 132.19 | 132.37 | 2,745,321 | -3.92(-2.88%) |
Nov 16, 2018 | 131.24 | 138.74 | 130.41 | 136.29 | 4,116,777 | +1.47(+1.09%) |
Nov 15, 2018 | 130.92 | 136.09 | 130.40 | 134.81 | 3,485,594 | +3.37(+2.56%) |
Nov 14, 2018 | 134.10 | 135.97 | 130.38 | 131.44 | 2,649,588 | -1.12(-0.84%) |
Nov 13, 2018 | 133.59 | 135.49 | 131.78 | 132.56 | 3,133,584 | +0.96(+0.73%) |
Nov 12, 2018 | 134.03 | 134.46 | 130.83 | 131.60 | 2,643,256 | -4.55(-3.34%) |
Nov 09, 2018 | 137.73 | 138.92 | 135.27 | 136.15 | 2,032,977 | -3.53(-2.53%) |
Nov 08, 2018 | 138.01 | 141.18 | 137.43 | 139.68 | 1,353,011 | -0.01(-0.01%) |
Nov 07, 2018 | 141.80 | 141.81 | 139.21 | 139.69 | 2,798,991 | -0.35(-0.25%) |
Nov 06, 2018 | 135.16 | 140.33 | 134.91 | 140.04 | 3,515,170 | +4.11(+3.02%) |
Nov 05, 2018 | 139.34 | 139.51 | 133.95 | 135.93 | 2,408,412 | -3.59(-2.57%) |
Nov 02, 2018 | 140.83 | 141.91 | 138.19 | 139.52 | 3,161,806 | -0.32(-0.23%) |