Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |
Oct 01, 2019 | 196.67 | 197.06 | 192.75 | 192.85 | 1,079,808 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.05 | 989,317 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.49 | 194.50 | 197.06 | 1,804,653 | -6.99(-3.42%) |
Sep 26, 2019 | 204.66 | 205.24 | 202.63 | 204.04 | 733,560 | -0.53(-0.26%) |
Sep 25, 2019 | 201.83 | 205.09 | 201.31 | 204.57 | 770,768 | +3.01(+1.50%) |
Sep 24, 2019 | 206.90 | 207.70 | 201.46 | 201.55 | 1,680,269 | -4.59(-2.23%) |
Sep 23, 2019 | 206.24 | 206.25 | 202.96 | 206.15 | 1,253,429 | +1.24(+0.61%) |
Sep 20, 2019 | 208.29 | 208.29 | 204.49 | 204.90 | 1,608,025 | -2.38(-1.15%) |
Sep 19, 2019 | 206.98 | 208.71 | 206.34 | 207.29 | 1,191,911 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,865 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.19 | 204.59 | 208.81 | 670,531 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.38 | 204.19 | 572,283 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.18 | 721,213 | -0.67(-0.33%) |
Sep 12, 2019 | 205.39 | 206.29 | 202.77 | 203.85 | 900,430 | -0.10(-0.05%) |
Sep 11, 2019 | 202.91 | 204.25 | 199.35 | 203.96 | 807,373 | +1.56(+0.77%) |
Sep 10, 2019 | 207.59 | 207.59 | 200.44 | 202.40 | 1,193,360 | -5.66(-2.72%) |
Sep 09, 2019 | 212.07 | 212.07 | 206.72 | 208.05 | 769,115 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.70 | 211.09 | 533,570 | +0.92(+0.44%) |
Sep 05, 2019 | 207.24 | 211.05 | 205.88 | 210.17 | 891,908 | +5.63(+2.75%) |
Sep 04, 2019 | 204.91 | 206.41 | 202.81 | 204.54 | 843,009 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.48 | 201.85 | 204.00 | 849,103 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.18 | 206.34 | 683,914 | -0.75(-0.36%) |
Aug 29, 2019 | 207.70 | 208.37 | 206.04 | 207.09 | 639,386 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.17 | 621,901 | +1.04(+0.51%) |
Aug 27, 2019 | 204.33 | 205.40 | 203.60 | 204.13 | 768,534 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.35 | 203.16 | 440,916 | +1.78(+0.88%) |
Aug 23, 2019 | 206.74 | 206.97 | 200.18 | 201.38 | 988,991 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.55 | 207.01 | 207.48 | 933,002 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.65 | 535,382 | +2.30(+1.11%) |
Aug 20, 2019 | 207.61 | 208.86 | 206.17 | 207.35 | 538,426 | -0.85(-0.41%) |
Aug 19, 2019 | 206.68 | 208.95 | 206.68 | 208.21 | 550,068 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.17 | 201.38 | 204.63 | 622,366 | +4.14(+2.07%) |
Aug 15, 2019 | 197.99 | 201.25 | 196.93 | 200.48 | 475,481 | +3.28(+1.67%) |
Aug 14, 2019 | 200.69 | 201.71 | 195.77 | 197.20 | 883,493 | -6.68(-3.27%) |
Aug 13, 2019 | 202.82 | 205.48 | 202.02 | 203.87 | 668,933 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.93 | 200.88 | 203.50 | 422,627 | -0.97(-0.48%) |
Aug 09, 2019 | 204.22 | 205.70 | 202.24 | 204.47 | 549,479 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.41 | 200.53 | 204.97 | 571,833 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.30 | 192.02 | 198.86 | 628,323 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.86 | 197.00 | 897,346 | +3.45(+1.78%) |
Aug 05, 2019 | 202.65 | 202.65 | 191.60 | 193.55 | 1,279,801 | -11.09(-5.42%) |
Aug 02, 2019 | 206.15 | 206.82 | 202.34 | 204.64 | 907,317 | -1.67(-0.81%) |
Aug 01, 2019 | 203.29 | 210.73 | 202.56 | 206.31 | 1,657,802 | +1.63(+0.80%) |
Jul 31, 2019 | 199.24 | 206.97 | 197.66 | 204.67 | 2,260,992 | +11.55(+5.98%) |
Jul 30, 2019 | 192.04 | 193.20 | 190.94 | 193.12 | 652,746 | +0.74(+0.38%) |
Jul 29, 2019 | 194.32 | 194.52 | 192.33 | 192.38 | 765,520 | -1.84(-0.95%) |
Jul 26, 2019 | 191.94 | 194.95 | 191.94 | 194.23 | 687,818 | +2.43(+1.26%) |
Jul 25, 2019 | 193.39 | 193.67 | 191.39 | 191.80 | 541,796 | -2.07(-1.07%) |
Jul 24, 2019 | 192.69 | 194.00 | 190.80 | 193.87 | 555,165 | +0.36(+0.19%) |
Jul 23, 2019 | 194.10 | 194.10 | 192.08 | 193.51 | 384,859 | +0.36(+0.19%) |
Jul 22, 2019 | 191.93 | 193.91 | 191.42 | 193.15 | 420,840 | +1.32(+0.69%) |
Jul 19, 2019 | 195.65 | 195.75 | 191.75 | 191.83 | 547,175 | -3.23(-1.65%) |
Jul 18, 2019 | 193.80 | 195.32 | 193.61 | 195.06 | 359,324 | +1.43(+0.74%) |
Jul 17, 2019 | 195.63 | 195.81 | 193.56 | 193.63 | 742,480 | -2.11(-1.08%) |
Jul 16, 2019 | 196.80 | 196.80 | 194.20 | 195.74 | 676,152 | -0.02(-0.01%) |
Jul 15, 2019 | 195.96 | 196.13 | 194.89 | 195.75 | 417,562 | -0.30(-0.15%) |
Jul 12, 2019 | 193.65 | 196.08 | 192.65 | 196.05 | 591,159 | +3.48(+1.81%) |
Jul 11, 2019 | 191.15 | 193.79 | 190.85 | 192.57 | 607,035 | +1.81(+0.95%) |
Jul 10, 2019 | 191.57 | 191.87 | 190.18 | 190.76 | 636,482 | +1.64(+0.87%) |
Jul 09, 2019 | 187.11 | 189.26 | 186.62 | 189.12 | 545,794 | +0.45(+0.24%) |
Jul 08, 2019 | 191.16 | 191.50 | 188.00 | 188.67 | 502,077 | -3.68(-1.91%) |
Jul 05, 2019 | 192.90 | 193.27 | 190.05 | 192.35 | 634,095 | -1.13(-0.58%) |
Jul 03, 2019 | 192.36 | 193.59 | 191.24 | 193.47 | 290,186 | +2.24(+1.17%) |
Jul 02, 2019 | 189.19 | 191.55 | 189.19 | 191.23 | 686,576 | +1.84(+0.97%) |
Jul 01, 2019 | 189.51 | 190.38 | 188.54 | 189.39 | 1,144,221 | +2.88(+1.55%) |
Jun 28, 2019 | 187.43 | 188.73 | 186.50 | 186.50 | 3,280,960 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.82 | 186.52 | 428,965 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.92 | 185.15 | 655,736 | +0.09(+0.05%) |
Jun 25, 2019 | 187.15 | 188.48 | 185.02 | 185.05 | 1,920,290 | -1.26(-0.68%) |
Jun 24, 2019 | 186.12 | 187.58 | 186.06 | 186.31 | 1,456,728 | +0.53(+0.28%) |
Jun 21, 2019 | 188.65 | 188.65 | 185.49 | 185.79 | 2,119,062 | -2.66(-1.41%) |
Jun 20, 2019 | 189.50 | 192.30 | 188.15 | 188.45 | 1,968,131 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.40 | 184.77 | 187.22 | 1,265,037 | +1.93(+1.04%) |
Jun 18, 2019 | 183.30 | 185.88 | 183.30 | 185.29 | 638,508 | +2.12(+1.16%) |
Jun 17, 2019 | 184.15 | 185.14 | 182.43 | 183.17 | 825,451 | -0.46(-0.25%) |
Jun 14, 2019 | 181.89 | 184.83 | 181.89 | 183.63 | 684,676 | -0.06(-0.03%) |
Jun 13, 2019 | 183.08 | 183.79 | 180.84 | 183.69 | 829,523 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.60 | 179.99 | 182.22 | 721,485 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,590 | -1.98(-1.08%) |
Jun 10, 2019 | 182.30 | 184.38 | 182.07 | 183.29 | 799,872 | +1.95(+1.07%) |
Jun 07, 2019 | 181.43 | 182.89 | 181.20 | 181.35 | 499,212 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.23 | 178.35 | 180.39 | 594,579 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.64 | 175.27 | 178.41 | 779,953 | +1.89(+1.07%) |
Jun 04, 2019 | 173.82 | 176.61 | 173.46 | 176.52 | 771,304 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.55 | 171.65 | 172.85 | 1,170,361 | -1.79(-1.02%) |
May 31, 2019 | 177.20 | 177.81 | 174.38 | 174.63 | 948,368 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.76 | 178.03 | 178.85 | 739,687 | +1.02(+0.57%) |
May 29, 2019 | 178.03 | 179.86 | 177.15 | 177.83 | 956,580 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,107 | +2.19(+1.24%) |
May 24, 2019 | 178.05 | 178.12 | 175.30 | 176.75 | 1,062,934 | +0.48(+0.27%) |
May 23, 2019 | 178.93 | 179.86 | 175.80 | 176.28 | 1,099,042 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.81 | 179.03 | 181.31 | 825,824 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,557 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,866 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.21 | 177.54 | 729,707 | -2.71(-1.50%) |
May 16, 2019 | 178.33 | 181.71 | 177.14 | 180.26 | 799,845 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.78 | 177.76 | 804,983 | -0.09(-0.05%) |
May 14, 2019 | 175.54 | 179.62 | 174.51 | 177.85 | 781,201 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.13 | 174.77 | 779,181 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 179.99 | 967,050 | +0.10(+0.06%) |
May 09, 2019 | 182.33 | 182.33 | 178.31 | 179.89 | 1,047,660 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.94 | 182.75 | 182.88 | 634,033 | -0.59(-0.32%) |
May 07, 2019 | 185.29 | 186.50 | 181.91 | 183.47 | 846,658 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.31 | 183.25 | 187.85 | 697,221 | +0.76(+0.41%) |
May 03, 2019 | 184.80 | 187.19 | 183.89 | 187.09 | 552,405 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.52 | 182.96 | 183.59 | 824,102 | -1.08(-0.58%) |
May 01, 2019 | 187.57 | 188.01 | 184.31 | 184.67 | 874,079 | -2.59(-1.38%) |
Apr 30, 2019 | 185.24 | 187.53 | 184.38 | 187.26 | 911,350 | +1.83(+0.99%) |
Apr 29, 2019 | 186.04 | 187.02 | 185.02 | 185.43 | 769,728 | -0.82(-0.44%) |
Apr 26, 2019 | 184.24 | 186.52 | 183.11 | 186.25 | 768,705 | +2.22(+1.21%) |
Apr 25, 2019 | 184.55 | 185.04 | 181.33 | 184.03 | 998,468 | -1.09(-0.59%) |
Apr 24, 2019 | 179.65 | 185.68 | 176.81 | 185.11 | 1,687,692 | +5.46(+3.04%) |
Apr 23, 2019 | 179.35 | 180.78 | 177.82 | 179.66 | 1,272,254 | +0.52(+0.29%) |
Apr 22, 2019 | 179.44 | 180.23 | 178.72 | 179.13 | 706,795 | -0.92(-0.51%) |
Apr 18, 2019 | 178.86 | 180.51 | 178.37 | 180.06 | 658,560 | +1.04(+0.58%) |
Apr 17, 2019 | 181.60 | 182.19 | 179.02 | 179.02 | 719,436 | -2.45(-1.35%) |
Apr 16, 2019 | 180.26 | 181.69 | 179.91 | 181.47 | 753,881 | +1.27(+0.70%) |
Apr 15, 2019 | 178.23 | 180.47 | 178.23 | 180.20 | 639,789 | +2.00(+1.12%) |
Apr 12, 2019 | 178.00 | 178.35 | 176.99 | 178.20 | 713,790 | +1.77(+1.00%) |
Apr 11, 2019 | 176.77 | 176.78 | 175.78 | 176.43 | 905,437 | -0.03(-0.02%) |
Apr 10, 2019 | 177.92 | 178.89 | 175.99 | 176.46 | 1,103,893 | -1.31(-0.74%) |
Apr 09, 2019 | 177.38 | 178.11 | 176.58 | 177.77 | 810,241 | -0.49(-0.27%) |
Apr 08, 2019 | 177.81 | 178.88 | 176.79 | 178.26 | 1,002,314 | -0.07(-0.04%) |
Apr 05, 2019 | 178.75 | 179.53 | 177.71 | 178.32 | 684,705 | +0.39(+0.22%) |
Apr 04, 2019 | 177.89 | 178.71 | 176.87 | 177.93 | 573,949 | +0.58(+0.33%) |
Apr 03, 2019 | 177.57 | 178.38 | 176.67 | 177.35 | 805,814 | +1.11(+0.63%) |
Apr 02, 2019 | 176.09 | 176.65 | 174.68 | 176.24 | 1,307,807 | +0.54(+0.31%) |
Apr 01, 2019 | 174.09 | 175.79 | 173.97 | 175.69 | 776,554 | +3.23(+1.87%) |
Mar 29, 2019 | 172.37 | 172.96 | 171.40 | 172.47 | 1,104,915 | +1.62(+0.95%) |
Mar 28, 2019 | 169.71 | 171.26 | 169.46 | 170.85 | 688,770 | +1.48(+0.87%) |
Mar 27, 2019 | 169.52 | 170.00 | 167.96 | 169.37 | 1,022,579 | -0.07(-0.04%) |
Mar 26, 2019 | 170.77 | 170.82 | 167.54 | 169.44 | 1,164,289 | +0.48(+0.28%) |
Mar 25, 2019 | 169.34 | 170.14 | 168.09 | 168.96 | 868,022 | -0.46(-0.27%) |
Mar 22, 2019 | 171.91 | 172.35 | 169.23 | 169.42 | 1,039,710 | -3.91(-2.25%) |
Mar 21, 2019 | 167.93 | 173.84 | 167.93 | 173.32 | 1,791,363 | +4.52(+2.67%) |
Mar 20, 2019 | 169.78 | 169.82 | 167.96 | 168.81 | 1,333,327 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.53 | 170.12 | 680,039 | +0.63(+0.37%) |
Mar 18, 2019 | 168.57 | 169.66 | 168.14 | 169.50 | 863,023 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.31 | 168.28 | 1,247,820 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.74 | 164.90 | 166.65 | 996,941 | +1.35(+0.82%) |
Mar 13, 2019 | 164.92 | 166.25 | 164.20 | 165.29 | 1,005,107 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.53 | 164.22 | 1,036,381 | +0.85(+0.52%) |
Mar 11, 2019 | 161.98 | 163.86 | 161.98 | 163.37 | 842,105 | +1.52(+0.94%) |
Mar 08, 2019 | 160.18 | 162.00 | 159.79 | 161.85 | 715,890 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.29 | 949,586 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.40 | 160.98 | 162.05 | 972,275 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.39 | 162.64 | 162.91 | 956,077 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.57 | 162.42 | 164.04 | 1,360,217 | -3.27(-1.95%) |
Mar 01, 2019 | 166.53 | 167.62 | 166.31 | 167.31 | 819,945 | +2.43(+1.47%) |
Feb 28, 2019 | 165.62 | 166.54 | 164.53 | 164.88 | 863,831 | -0.46(-0.28%) |
Feb 27, 2019 | 163.75 | 165.53 | 163.50 | 165.33 | 649,456 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.35 | 164.28 | 751,390 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.74 | 163.89 | 164.29 | 993,509 | -0.19(-0.12%) |
Feb 22, 2019 | 162.74 | 164.71 | 162.52 | 164.48 | 905,415 | +2.48(+1.53%) |
Feb 21, 2019 | 161.18 | 162.16 | 160.23 | 162.00 | 1,274,061 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.51 | 160.92 | 881,840 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.64 | 159.49 | 1,030,471 | -1.24(-0.77%) |
Feb 15, 2019 | 161.42 | 163.31 | 158.41 | 160.73 | 2,347,119 | +5.25(+3.38%) |
Feb 14, 2019 | 155.20 | 156.26 | 154.38 | 155.48 | 1,451,981 | -0.84(-0.53%) |
Feb 13, 2019 | 155.92 | 157.44 | 155.55 | 156.31 | 594,825 | +1.39(+0.89%) |
Feb 12, 2019 | 154.78 | 155.12 | 153.64 | 154.93 | 686,788 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.74 | 153.64 | 614,807 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.06 | 151.01 | 152.91 | 990,638 | +0.26(+0.17%) |
Feb 07, 2019 | 151.43 | 152.99 | 150.72 | 152.66 | 1,009,452 | -0.89(-0.58%) |
Feb 06, 2019 | 153.82 | 154.29 | 152.29 | 153.55 | 1,442,195 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.81 | 152.68 | 154.56 | 1,044,506 | +1.99(+1.31%) |
Feb 04, 2019 | 151.97 | 152.88 | 150.88 | 152.57 | 645,977 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.14 | 150.76 | 152.12 | 820,038 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.16 | 147.27 | 150.52 | 1,124,396 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.58 | 880,683 | +1.26(+0.86%) |
Jan 29, 2019 | 147.78 | 148.51 | 147.07 | 147.32 | 636,698 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.02 | 954,183 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.12 | 146.96 | 148.64 | 905,338 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.94 | 146.35 | 991,741 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.40 | 145.82 | 147.01 | 948,951 | -0.64(-0.43%) |
Jan 22, 2019 | 150.63 | 151.28 | 146.64 | 147.64 | 1,575,560 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.95 | 150.14 | 151.37 | 1,056,245 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.74 | 149.90 | 1,013,429 | +2.34(+1.58%) |
Jan 16, 2019 | 146.32 | 148.19 | 145.84 | 147.57 | 1,127,223 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,477 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.12 | 140.08 | 141.70 | 796,867 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.95 | 141.46 | 983,267 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,677 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.67 | 138.44 | 139.01 | 1,071,053 | +0.47(+0.34%) |
Jan 08, 2019 | 135.19 | 138.59 | 134.36 | 138.54 | 1,513,763 | +1.98(+1.45%) |
Jan 07, 2019 | 135.58 | 138.10 | 135.39 | 136.56 | 991,304 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,676 | +6.74(+5.21%) |
Jan 03, 2019 | 133.30 | 133.64 | 129.07 | 129.31 | 1,120,985 | -4.44(-3.32%) |
Jan 02, 2019 | 130.49 | 135.01 | 130.49 | 133.75 | 1,259,905 | +0.77(+0.58%) |
Dec 31, 2018 | 133.09 | 133.72 | 131.78 | 132.98 | 715,256 | +0.66(+0.49%) |
Dec 28, 2018 | 133.52 | 134.12 | 131.27 | 132.32 | 810,560 | -0.57(-0.43%) |
Dec 27, 2018 | 128.80 | 132.91 | 127.45 | 132.90 | 1,186,652 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.95 | 123.23 | 129.76 | 1,316,596 | +6.93(+5.64%) |
Dec 24, 2018 | 125.17 | 125.41 | 122.74 | 122.83 | 762,961 | -3.07(-2.44%) |
Dec 21, 2018 | 129.12 | 132.32 | 125.87 | 125.90 | 2,447,794 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.58 | 129.78 | 1,979,457 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.68 | 130.51 | 132.47 | 1,636,824 | -2.56(-1.90%) |
Dec 18, 2018 | 135.23 | 136.85 | 134.01 | 135.03 | 1,300,070 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.78 | 133.55 | 134.26 | 1,589,334 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.18 | 1,560,990 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.40 | 140.21 | 141.44 | 1,117,826 | +0.49(+0.35%) |
Dec 12, 2018 | 141.56 | 142.29 | 139.81 | 140.95 | 1,650,829 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.42 | 137.35 | 138.08 | 1,135,885 | -0.32(-0.23%) |
Dec 10, 2018 | 138.20 | 139.12 | 135.71 | 138.40 | 1,025,249 | -0.03(-0.02%) |
Dec 07, 2018 | 142.74 | 143.19 | 137.48 | 138.43 | 1,227,583 | -3.85(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,575 | -2.48(-1.71%) |
Dec 04, 2018 | 149.91 | 151.27 | 144.67 | 144.76 | 1,388,284 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.54 | 150.22 | 1,346,625 | -0.83(-0.55%) |
Nov 30, 2018 | 148.72 | 151.50 | 148.39 | 151.05 | 3,093,758 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.03 | 148.28 | 148.74 | 1,274,289 | -1.97(-1.30%) |
Nov 28, 2018 | 145.55 | 150.75 | 144.71 | 150.71 | 1,145,834 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.26 | 144.13 | 145.01 | 873,113 | -1.15(-0.79%) |
Nov 26, 2018 | 144.46 | 146.41 | 143.35 | 146.16 | 1,190,302 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.62 | 141.84 | 142.62 | 550,448 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,273 | -1.80(-1.29%) |
Nov 19, 2018 | 139.40 | 140.75 | 138.43 | 140.30 | 1,346,539 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.17 | 138.51 | 139.41 | 1,652,988 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.19 | 139.61 | 1,324,366 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,208 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.55 | 140.18 | 1,164,349 | -1.90(-1.34%) |
Nov 12, 2018 | 144.90 | 145.41 | 141.64 | 142.08 | 1,401,723 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,224 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.74 | 147.07 | 1,221,656 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.15 | 143.30 | 145.28 | 1,073,501 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.86 | 142.61 | 997,100 | -0.34(-0.24%) |
Nov 05, 2018 | 142.01 | 143.36 | 141.31 | 142.95 | 1,101,794 | +1.45(+1.02%) |
Nov 02, 2018 | 143.33 | 143.50 | 140.72 | 141.50 | 1,213,811 | -0.46(-0.32%) |