Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 138.92 | 138.96 | 134.83 | 136.01 | 3,218,336 | -2.79(-2.01%) |
Oct 30, 2019 | 138.69 | 138.97 | 137.70 | 138.80 | 2,159,264 | -0.36(-0.26%) |
Oct 29, 2019 | 138.52 | 140.10 | 138.09 | 139.16 | 3,237,809 | -0.21(-0.15%) |
Oct 28, 2019 | 137.24 | 139.91 | 137.01 | 139.37 | 3,806,541 | +2.45(+1.79%) |
Oct 25, 2019 | 133.97 | 138.19 | 133.66 | 136.92 | 3,766,110 | +3.46(+2.59%) |
Oct 24, 2019 | 136.15 | 136.23 | 131.60 | 133.46 | 7,229,066 | -5.66(-4.07%) |
Oct 23, 2019 | 138.01 | 139.12 | 137.31 | 139.12 | 3,296,044 | +1.01(+0.73%) |
Oct 22, 2019 | 137.07 | 139.24 | 136.10 | 138.12 | 2,529,821 | +1.32(+0.96%) |
Oct 21, 2019 | 136.41 | 136.97 | 135.82 | 136.80 | 2,440,142 | +2.34(+1.74%) |
Oct 18, 2019 | 134.84 | 135.42 | 134.36 | 134.46 | 3,267,552 | -0.36(-0.27%) |
Oct 17, 2019 | 134.49 | 136.43 | 134.44 | 134.82 | 2,407,515 | +1.12(+0.84%) |
Oct 16, 2019 | 134.46 | 135.36 | 133.65 | 133.70 | 2,367,765 | -0.66(-0.49%) |
Oct 15, 2019 | 131.37 | 135.22 | 131.37 | 134.36 | 3,764,945 | +2.04(+1.54%) |
Oct 14, 2019 | 130.28 | 133.87 | 129.71 | 132.32 | 3,982,481 | +1.99(+1.52%) |
Oct 11, 2019 | 127.06 | 131.57 | 127.05 | 130.33 | 5,684,767 | +4.77(+3.80%) |
Oct 10, 2019 | 124.44 | 126.21 | 124.37 | 125.56 | 3,883,705 | +1.09(+0.87%) |
Oct 09, 2019 | 125.59 | 125.67 | 124.31 | 124.47 | 4,166,588 | +0.21(+0.17%) |
Oct 08, 2019 | 125.58 | 125.97 | 124.14 | 124.27 | 3,423,083 | -2.29(-1.81%) |
Oct 07, 2019 | 127.78 | 128.07 | 126.56 | 126.56 | 3,059,416 | -1.90(-1.48%) |
Oct 04, 2019 | 127.97 | 128.64 | 127.28 | 128.46 | 3,213,087 | +0.49(+0.38%) |
Oct 03, 2019 | 127.89 | 128.16 | 124.33 | 127.97 | 3,747,708 | -0.35(-0.27%) |
Oct 02, 2019 | 129.48 | 129.61 | 127.47 | 128.31 | 3,695,937 | -2.25(-1.72%) |
Oct 01, 2019 | 136.02 | 136.20 | 130.39 | 130.56 | 3,982,720 | -4.96(-3.66%) |
Sep 30, 2019 | 135.63 | 136.49 | 135.15 | 135.53 | 3,123,287 | -0.11(-0.08%) |
Sep 27, 2019 | 135.59 | 136.55 | 134.80 | 135.63 | 3,481,653 | +0.58(+0.43%) |
Sep 26, 2019 | 135.20 | 135.54 | 134.21 | 135.06 | 3,377,693 | -0.14(-0.10%) |
Sep 25, 2019 | 135.82 | 136.01 | 134.93 | 135.20 | 3,382,134 | -0.61(-0.45%) |
Sep 24, 2019 | 137.71 | 138.12 | 135.33 | 135.81 | 3,702,593 | -1.67(-1.21%) |
Sep 23, 2019 | 136.43 | 138.03 | 135.61 | 137.47 | 2,565,492 | +0.00(+0.00%) |
Sep 20, 2019 | 138.03 | 139.46 | 137.24 | 137.47 | 4,503,878 | -0.26(-0.19%) |
Sep 19, 2019 | 137.99 | 139.16 | 137.60 | 137.73 | 1,979,069 | -0.30(-0.22%) |
Sep 18, 2019 | 138.17 | 138.54 | 136.23 | 138.03 | 2,657,222 | -0.52(-0.37%) |
Sep 17, 2019 | 138.30 | 138.97 | 137.26 | 138.55 | 3,325,162 | -1.32(-0.94%) |
Sep 16, 2019 | 141.14 | 141.14 | 138.42 | 139.87 | 2,983,224 | -1.46(-1.03%) |
Sep 13, 2019 | 140.63 | 142.19 | 140.03 | 141.33 | 3,073,952 | +0.71(+0.50%) |
Sep 12, 2019 | 139.83 | 141.67 | 139.00 | 140.62 | 3,481,838 | +2.06(+1.49%) |
Sep 11, 2019 | 140.03 | 140.05 | 136.33 | 138.56 | 4,340,296 | -0.64(-0.46%) |
Sep 10, 2019 | 136.98 | 139.40 | 136.85 | 139.21 | 3,930,542 | +2.41(+1.76%) |
Sep 09, 2019 | 136.02 | 138.37 | 135.77 | 136.80 | 3,749,902 | +1.65(+1.22%) |
Sep 06, 2019 | 135.73 | 135.92 | 134.33 | 135.15 | 2,137,731 | -0.24(-0.18%) |
Sep 05, 2019 | 133.96 | 137.19 | 133.87 | 135.39 | 2,937,319 | +3.43(+2.60%) |
Sep 04, 2019 | 131.76 | 132.42 | 131.07 | 131.96 | 1,844,709 | +1.18(+0.90%) |
Sep 03, 2019 | 133.06 | 133.24 | 129.64 | 130.78 | 2,226,868 | -2.54(-1.90%) |
Aug 30, 2019 | 133.19 | 133.67 | 132.24 | 133.32 | 2,386,040 | +1.12(+0.85%) |
Aug 29, 2019 | 131.32 | 132.75 | 131.12 | 132.20 | 3,845,913 | +2.32(+1.78%) |
Aug 28, 2019 | 127.86 | 130.07 | 126.95 | 129.88 | 2,854,055 | +1.48(+1.16%) |
Aug 27, 2019 | 129.70 | 129.82 | 128.11 | 128.40 | 2,767,105 | -0.31(-0.24%) |
Aug 26, 2019 | 129.44 | 129.81 | 127.84 | 128.70 | 2,687,385 | +0.22(+0.17%) |
Aug 23, 2019 | 131.97 | 132.19 | 128.00 | 128.48 | 5,123,860 | -4.15(-3.13%) |
Aug 22, 2019 | 133.55 | 134.32 | 132.02 | 132.63 | 1,748,690 | -0.22(-0.17%) |
Aug 21, 2019 | 134.12 | 134.91 | 132.77 | 132.85 | 1,969,441 | +0.12(+0.09%) |
Aug 20, 2019 | 134.46 | 134.46 | 132.69 | 132.73 | 2,500,879 | -1.60(-1.19%) |
Aug 19, 2019 | 134.96 | 135.16 | 133.37 | 134.33 | 3,879,283 | +1.19(+0.90%) |
Aug 16, 2019 | 130.12 | 133.47 | 129.80 | 133.14 | 4,223,424 | +3.84(+2.97%) |
Aug 15, 2019 | 130.30 | 131.65 | 128.30 | 129.30 | 5,401,322 | -0.44(-0.34%) |
Aug 14, 2019 | 132.95 | 133.05 | 129.62 | 129.73 | 4,964,935 | -4.96(-3.68%) |
Aug 13, 2019 | 132.80 | 137.14 | 132.46 | 134.69 | 3,975,137 | +2.25(+1.70%) |
Aug 12, 2019 | 133.17 | 134.61 | 131.97 | 132.44 | 1,738,813 | -1.10(-0.83%) |
Aug 09, 2019 | 134.41 | 134.59 | 132.36 | 133.54 | 1,936,580 | -0.61(-0.46%) |
Aug 08, 2019 | 134.27 | 135.19 | 133.60 | 134.15 | 3,990,891 | +0.47(+0.35%) |
Aug 07, 2019 | 132.34 | 133.93 | 129.10 | 133.68 | 7,336,381 | -0.06(-0.04%) |
Aug 06, 2019 | 134.64 | 135.18 | 133.07 | 133.74 | 4,278,108 | -0.82(-0.61%) |
Aug 05, 2019 | 138.02 | 138.07 | 134.31 | 134.55 | 3,542,634 | -4.77(-3.42%) |
Aug 02, 2019 | 141.21 | 141.26 | 138.72 | 139.32 | 2,966,200 | -2.29(-1.62%) |
Aug 01, 2019 | 142.79 | 145.14 | 141.35 | 141.62 | 2,914,992 | -1.11(-0.78%) |
Jul 31, 2019 | 145.12 | 145.43 | 141.65 | 142.73 | 3,690,541 | -2.38(-1.64%) |
Jul 30, 2019 | 143.50 | 145.25 | 141.98 | 145.11 | 2,422,487 | +0.71(+0.49%) |
Jul 29, 2019 | 142.00 | 145.10 | 141.86 | 144.40 | 3,230,379 | +2.27(+1.60%) |
Jul 26, 2019 | 145.52 | 145.73 | 139.34 | 142.12 | 4,916,247 | -3.39(-2.33%) |
Jul 25, 2019 | 152.77 | 153.35 | 144.31 | 145.51 | 9,012,337 | -1.05(-0.72%) |
Jul 24, 2019 | 144.53 | 147.28 | 143.99 | 146.57 | 4,323,851 | +1.55(+1.07%) |
Jul 23, 2019 | 143.78 | 145.43 | 143.49 | 145.02 | 2,889,779 | +2.35(+1.65%) |
Jul 22, 2019 | 141.17 | 143.13 | 140.61 | 142.66 | 2,453,716 | +1.66(+1.18%) |
Jul 19, 2019 | 141.33 | 142.13 | 140.68 | 141.01 | 2,889,692 | -0.37(-0.26%) |
Jul 18, 2019 | 142.48 | 143.07 | 140.83 | 141.37 | 2,721,592 | -1.32(-0.92%) |
Jul 17, 2019 | 144.06 | 144.18 | 142.22 | 142.69 | 3,608,102 | -1.49(-1.03%) |
Jul 16, 2019 | 141.12 | 144.80 | 141.10 | 144.18 | 4,797,120 | +2.98(+2.11%) |
Jul 15, 2019 | 141.63 | 142.34 | 139.86 | 141.19 | 2,677,834 | -0.41(-0.29%) |
Jul 12, 2019 | 138.96 | 141.62 | 138.26 | 141.60 | 3,868,999 | +3.51(+2.54%) |
Jul 11, 2019 | 135.85 | 138.13 | 135.50 | 138.09 | 3,445,745 | +2.73(+2.02%) |
Jul 10, 2019 | 135.76 | 136.68 | 135.25 | 135.36 | 3,258,143 | +0.00(+0.00%) |
Jul 09, 2019 | 136.28 | 136.79 | 134.21 | 135.36 | 5,552,844 | -2.85(-2.06%) |
Jul 08, 2019 | 138.81 | 139.27 | 137.87 | 138.21 | 2,797,647 | -2.30(-1.63%) |
Jul 05, 2019 | 141.32 | 141.55 | 138.65 | 140.51 | 2,130,728 | -2.44(-1.70%) |
Jul 03, 2019 | 142.28 | 142.99 | 141.27 | 142.94 | 1,432,971 | +0.78(+0.55%) |
Jul 02, 2019 | 143.04 | 143.04 | 141.38 | 142.16 | 1,904,112 | -0.40(-0.28%) |
Jul 01, 2019 | 143.33 | 143.59 | 141.75 | 142.56 | 2,580,468 | +0.96(+0.68%) |
Jun 28, 2019 | 140.38 | 142.44 | 140.32 | 141.60 | 4,407,986 | +1.50(+1.07%) |
Jun 27, 2019 | 140.92 | 141.15 | 139.41 | 140.10 | 2,103,710 | -0.31(-0.22%) |
Jun 26, 2019 | 140.79 | 141.52 | 140.28 | 140.41 | 2,218,408 | -0.12(-0.09%) |
Jun 25, 2019 | 141.53 | 141.64 | 139.91 | 140.53 | 3,345,761 | -1.10(-0.78%) |
Jun 24, 2019 | 141.61 | 142.42 | 141.60 | 141.63 | 3,319,735 | +0.02(+0.02%) |
Jun 21, 2019 | 141.94 | 142.60 | 141.02 | 141.61 | 5,974,878 | -0.48(-0.34%) |
Jun 20, 2019 | 141.22 | 142.37 | 140.26 | 142.09 | 3,750,952 | +2.61(+1.87%) |
Jun 19, 2019 | 140.41 | 141.17 | 139.31 | 139.49 | 3,399,966 | -0.91(-0.65%) |
Jun 18, 2019 | 137.12 | 140.73 | 136.89 | 140.39 | 4,435,033 | +4.15(+3.05%) |
Jun 17, 2019 | 136.50 | 136.77 | 135.98 | 136.24 | 2,183,059 | +0.07(+0.05%) |
Jun 14, 2019 | 137.44 | 137.44 | 135.65 | 136.17 | 3,328,544 | -1.76(-1.28%) |
Jun 13, 2019 | 138.35 | 138.79 | 137.13 | 137.93 | 2,621,443 | -0.13(-0.09%) |
Jun 12, 2019 | 138.65 | 139.00 | 137.72 | 138.06 | 2,651,984 | +0.08(+0.06%) |
Jun 11, 2019 | 138.80 | 139.17 | 137.65 | 137.98 | 2,726,431 | +0.51(+0.37%) |
Jun 10, 2019 | 137.33 | 139.05 | 137.13 | 137.48 | 2,762,636 | +1.37(+1.01%) |
Jun 07, 2019 | 135.25 | 136.50 | 134.50 | 136.10 | 2,469,814 | +1.54(+1.15%) |
Jun 06, 2019 | 133.97 | 135.89 | 132.71 | 134.56 | 4,384,648 | +0.71(+0.53%) |
Jun 05, 2019 | 134.90 | 135.47 | 133.06 | 133.85 | 3,870,320 | -0.36(-0.27%) |
Jun 04, 2019 | 132.12 | 134.86 | 132.00 | 134.21 | 4,586,774 | +3.47(+2.66%) |
Jun 03, 2019 | 130.50 | 131.93 | 130.15 | 130.74 | 4,561,775 | +0.24(+0.18%) |
May 31, 2019 | 130.57 | 131.31 | 130.40 | 130.50 | 4,311,279 | -0.68(-0.52%) |
May 30, 2019 | 131.85 | 132.56 | 130.71 | 131.18 | 3,031,516 | -0.67(-0.51%) |
May 29, 2019 | 133.16 | 133.81 | 131.11 | 131.85 | 4,491,454 | -1.59(-1.19%) |
May 28, 2019 | 136.26 | 136.41 | 133.44 | 133.44 | 5,822,907 | -2.24(-1.65%) |
May 24, 2019 | 135.88 | 136.77 | 135.05 | 135.68 | 2,849,418 | +0.18(+0.13%) |
May 23, 2019 | 136.90 | 137.49 | 134.45 | 135.50 | 4,688,635 | -1.99(-1.44%) |
May 22, 2019 | 135.61 | 138.31 | 134.83 | 137.49 | 5,560,585 | +1.98(+1.46%) |
May 21, 2019 | 135.27 | 135.61 | 134.60 | 135.51 | 5,121,867 | +0.85(+0.63%) |
May 20, 2019 | 136.04 | 136.04 | 134.14 | 134.66 | 5,401,133 | -2.30(-1.68%) |
May 17, 2019 | 137.69 | 137.91 | 136.42 | 136.96 | 5,673,027 | -2.20(-1.58%) |
May 16, 2019 | 141.25 | 141.25 | 138.80 | 139.16 | 4,986,443 | -1.87(-1.33%) |
May 15, 2019 | 140.95 | 142.27 | 140.65 | 141.03 | 3,721,712 | -0.88(-0.62%) |
May 14, 2019 | 141.57 | 143.34 | 141.35 | 141.91 | 4,955,710 | +0.92(+0.65%) |
May 13, 2019 | 140.88 | 141.41 | 139.96 | 140.99 | 7,304,872 | -1.45(-1.02%) |
May 10, 2019 | 141.76 | 142.82 | 140.13 | 142.44 | 6,188,229 | +0.47(+0.33%) |
May 09, 2019 | 143.61 | 143.69 | 141.08 | 141.97 | 6,294,264 | -2.68(-1.85%) |
May 08, 2019 | 144.62 | 146.22 | 144.58 | 144.65 | 3,691,996 | -0.43(-0.30%) |
May 07, 2019 | 147.26 | 147.33 | 144.02 | 145.08 | 6,685,387 | -3.18(-2.14%) |
May 06, 2019 | 147.45 | 148.31 | 145.90 | 148.26 | 8,046,250 | -1.77(-1.18%) |
May 03, 2019 | 150.50 | 151.21 | 149.11 | 150.02 | 5,861,552 | +0.38(+0.25%) |
May 02, 2019 | 149.44 | 151.06 | 148.53 | 149.64 | 6,981,595 | -1.07(-0.71%) |
May 01, 2019 | 153.48 | 153.66 | 150.59 | 150.71 | 4,712,693 | -2.79(-1.82%) |
Apr 30, 2019 | 154.59 | 154.59 | 151.10 | 153.50 | 5,606,253 | -0.57(-0.37%) |
Apr 29, 2019 | 155.13 | 155.67 | 153.69 | 154.06 | 4,695,243 | -1.18(-0.76%) |
Apr 26, 2019 | 154.32 | 155.72 | 153.38 | 155.25 | 5,544,875 | +0.77(+0.50%) |
Apr 25, 2019 | 160.00 | 161.15 | 153.57 | 154.48 | 18,079,444 | -22.97(-12.95%) |
Apr 24, 2019 | 177.38 | 177.99 | 176.66 | 177.45 | 2,525,217 | -0.34(-0.19%) |
Apr 23, 2019 | 176.58 | 177.83 | 175.91 | 177.79 | 1,928,219 | +0.78(+0.44%) |
Apr 22, 2019 | 176.01 | 177.71 | 175.98 | 177.01 | 1,732,746 | -0.28(-0.16%) |
Apr 18, 2019 | 176.56 | 177.93 | 176.27 | 177.29 | 2,197,727 | +1.00(+0.57%) |
Apr 17, 2019 | 176.27 | 177.65 | 175.91 | 176.28 | 2,441,580 | +0.60(+0.34%) |
Apr 16, 2019 | 175.43 | 176.31 | 174.53 | 175.68 | 1,913,202 | +0.87(+0.50%) |
Apr 15, 2019 | 175.63 | 176.06 | 174.06 | 174.82 | 1,831,311 | -1.29(-0.73%) |
Apr 12, 2019 | 174.22 | 176.16 | 173.62 | 176.10 | 2,373,412 | +3.15(+1.82%) |
Apr 11, 2019 | 171.48 | 173.10 | 171.26 | 172.95 | 1,458,379 | +1.15(+0.67%) |
Apr 10, 2019 | 172.06 | 172.29 | 170.68 | 171.80 | 1,664,968 | +0.12(+0.07%) |
Apr 09, 2019 | 173.67 | 173.80 | 171.57 | 171.68 | 1,872,222 | -2.48(-1.42%) |
Apr 08, 2019 | 173.91 | 174.20 | 172.91 | 174.16 | 1,395,159 | -0.32(-0.18%) |
Apr 05, 2019 | 174.86 | 175.35 | 173.98 | 174.48 | 1,717,340 | +0.31(+0.18%) |
Apr 04, 2019 | 172.93 | 174.36 | 171.98 | 174.17 | 1,927,133 | +1.54(+0.89%) |
Apr 03, 2019 | 172.48 | 173.28 | 172.07 | 172.63 | 1,937,781 | +0.81(+0.47%) |
Apr 02, 2019 | 171.91 | 172.28 | 170.91 | 171.82 | 1,745,110 | +0.15(+0.09%) |
Apr 01, 2019 | 170.00 | 172.03 | 169.49 | 171.67 | 3,195,717 | +3.37(+2.00%) |
Mar 29, 2019 | 169.52 | 169.69 | 167.02 | 168.30 | 3,528,882 | -0.61(-0.36%) |
Mar 28, 2019 | 168.47 | 169.07 | 167.37 | 168.90 | 2,062,525 | +1.11(+0.66%) |
Mar 27, 2019 | 167.99 | 168.43 | 166.15 | 167.79 | 2,474,116 | -0.06(-0.04%) |
Mar 26, 2019 | 166.04 | 168.18 | 165.86 | 167.86 | 2,340,296 | +3.26(+1.98%) |
Mar 25, 2019 | 164.80 | 166.43 | 163.82 | 164.59 | 2,494,711 | -1.17(-0.71%) |
Mar 22, 2019 | 168.71 | 168.87 | 165.62 | 165.77 | 3,353,197 | -4.01(-2.36%) |
Mar 21, 2019 | 167.50 | 170.22 | 166.83 | 169.78 | 2,824,868 | +1.06(+0.63%) |
Mar 20, 2019 | 169.28 | 170.51 | 167.90 | 168.72 | 2,141,610 | -0.58(-0.34%) |
Mar 19, 2019 | 169.37 | 170.53 | 168.73 | 169.30 | 2,903,302 | +0.43(+0.25%) |
Mar 18, 2019 | 168.51 | 168.96 | 166.54 | 168.87 | 2,276,069 | +0.33(+0.20%) |
Mar 15, 2019 | 168.80 | 169.01 | 167.49 | 168.54 | 5,425,735 | +0.57(+0.34%) |
Mar 14, 2019 | 167.42 | 168.03 | 166.64 | 167.97 | 2,214,093 | +0.58(+0.35%) |
Mar 13, 2019 | 167.53 | 167.91 | 166.56 | 167.39 | 2,514,484 | +0.70(+0.42%) |
Mar 12, 2019 | 168.34 | 168.79 | 166.35 | 166.69 | 2,611,311 | -1.05(-0.63%) |
Mar 11, 2019 | 163.52 | 167.79 | 163.34 | 167.75 | 2,944,739 | +5.03(+3.09%) |
Mar 08, 2019 | 160.68 | 162.94 | 160.38 | 162.72 | 2,128,959 | +0.84(+0.52%) |
Mar 07, 2019 | 164.07 | 164.07 | 160.78 | 161.88 | 4,123,098 | -2.38(-1.45%) |
Mar 06, 2019 | 165.83 | 165.87 | 164.23 | 164.26 | 2,253,559 | -0.84(-0.51%) |
Mar 05, 2019 | 166.51 | 167.87 | 165.10 | 165.10 | 3,387,498 | -2.45(-1.46%) |
Mar 04, 2019 | 169.28 | 170.08 | 166.64 | 167.55 | 2,456,758 | -0.51(-0.30%) |
Mar 01, 2019 | 169.13 | 169.90 | 167.58 | 168.06 | 2,165,997 | +0.08(+0.05%) |
Feb 28, 2019 | 169.32 | 169.32 | 167.63 | 167.98 | 2,619,510 | -1.33(-0.78%) |
Feb 27, 2019 | 169.77 | 169.84 | 168.60 | 169.31 | 1,902,019 | -0.28(-0.17%) |
Feb 26, 2019 | 170.56 | 171.38 | 169.58 | 169.59 | 2,063,399 | -0.97(-0.57%) |
Feb 25, 2019 | 170.47 | 171.19 | 170.37 | 170.56 | 2,695,780 | +1.00(+0.59%) |
Feb 22, 2019 | 168.29 | 169.82 | 167.79 | 169.57 | 1,894,013 | +1.28(+0.76%) |
Feb 21, 2019 | 168.60 | 169.37 | 167.87 | 168.29 | 2,145,264 | -0.62(-0.36%) |
Feb 20, 2019 | 169.23 | 169.26 | 167.92 | 168.90 | 2,320,009 | +0.10(+0.06%) |
Feb 19, 2019 | 168.40 | 169.41 | 167.98 | 168.81 | 1,894,439 | -0.36(-0.22%) |
Feb 15, 2019 | 167.23 | 169.26 | 166.85 | 169.17 | 2,469,588 | +3.18(+1.92%) |
Feb 14, 2019 | 167.33 | 167.76 | 165.28 | 165.99 | 2,752,788 | -2.71(-1.61%) |
Feb 13, 2019 | 166.59 | 169.25 | 166.18 | 168.70 | 3,688,822 | +2.53(+1.52%) |
Feb 12, 2019 | 163.19 | 166.34 | 162.64 | 166.17 | 3,256,971 | +4.55(+2.82%) |
Feb 11, 2019 | 161.63 | 161.85 | 160.59 | 161.61 | 1,881,445 | +0.88(+0.54%) |
Feb 08, 2019 | 160.25 | 160.76 | 159.19 | 160.74 | 1,804,796 | -0.02(-0.01%) |
Feb 07, 2019 | 161.70 | 162.81 | 159.96 | 160.75 | 2,423,349 | -2.20(-1.35%) |
Feb 06, 2019 | 161.86 | 163.36 | 161.08 | 162.95 | 2,079,039 | +1.17(+0.72%) |
Feb 05, 2019 | 161.46 | 161.79 | 160.66 | 161.78 | 2,413,696 | +0.73(+0.45%) |
Feb 04, 2019 | 160.09 | 161.09 | 157.87 | 161.05 | 2,445,444 | +0.84(+0.53%) |
Feb 01, 2019 | 162.08 | 162.31 | 159.51 | 160.21 | 2,783,897 | -0.92(-0.57%) |
Jan 31, 2019 | 159.92 | 161.60 | 159.06 | 161.12 | 4,149,444 | +0.83(+0.52%) |
Jan 30, 2019 | 159.45 | 160.97 | 156.56 | 160.29 | 2,695,271 | +1.87(+1.18%) |
Jan 29, 2019 | 156.87 | 160.79 | 156.22 | 158.43 | 5,350,089 | +3.02(+1.94%) |
Jan 28, 2019 | 155.36 | 155.61 | 153.70 | 155.41 | 3,924,194 | -2.17(-1.38%) |
Jan 25, 2019 | 156.63 | 158.60 | 156.43 | 157.58 | 2,884,467 | +2.72(+1.76%) |
Jan 24, 2019 | 154.66 | 155.38 | 154.05 | 154.87 | 1,967,653 | +0.19(+0.12%) |
Jan 23, 2019 | 154.95 | 156.06 | 153.06 | 154.68 | 2,054,833 | +0.02(+0.02%) |
Jan 22, 2019 | 156.23 | 156.45 | 153.18 | 154.66 | 3,368,376 | -2.90(-1.84%) |
Jan 18, 2019 | 156.33 | 157.99 | 154.74 | 157.55 | 3,414,420 | +3.34(+2.16%) |
Jan 17, 2019 | 151.68 | 155.17 | 151.15 | 154.21 | 2,420,162 | +1.79(+1.18%) |
Jan 16, 2019 | 151.64 | 153.19 | 151.57 | 152.42 | 3,107,248 | +0.43(+0.29%) |
Jan 15, 2019 | 151.91 | 153.38 | 151.12 | 151.99 | 3,387,923 | -2.60(-1.68%) |
Jan 14, 2019 | 153.35 | 155.12 | 152.68 | 154.58 | 2,379,907 | -0.03(-0.02%) |
Jan 11, 2019 | 154.32 | 155.00 | 153.53 | 154.62 | 2,933,945 | -1.12(-0.72%) |
Jan 10, 2019 | 153.54 | 155.90 | 152.36 | 155.73 | 2,410,851 | +1.05(+0.68%) |
Jan 09, 2019 | 155.45 | 156.01 | 153.95 | 154.69 | 2,689,683 | +0.50(+0.32%) |
Jan 08, 2019 | 155.25 | 156.14 | 152.50 | 154.19 | 3,015,578 | +0.64(+0.42%) |
Jan 07, 2019 | 153.93 | 154.69 | 151.76 | 153.55 | 2,672,486 | -0.35(-0.23%) |
Jan 04, 2019 | 150.22 | 154.43 | 149.65 | 153.90 | 3,723,217 | +6.08(+4.11%) |
Jan 03, 2019 | 151.46 | 151.46 | 147.12 | 147.82 | 4,174,712 | -5.78(-3.76%) |
Jan 02, 2019 | 151.09 | 153.63 | 150.18 | 153.60 | 3,075,953 | +0.33(+0.21%) |
Dec 31, 2018 | 153.11 | 154.17 | 151.63 | 153.27 | 2,243,378 | +0.94(+0.62%) |
Dec 28, 2018 | 154.29 | 154.69 | 151.69 | 152.33 | 2,873,279 | -1.07(-0.70%) |
Dec 27, 2018 | 147.61 | 153.40 | 147.11 | 153.40 | 3,374,673 | +3.57(+2.38%) |
Dec 26, 2018 | 144.29 | 149.89 | 142.28 | 149.83 | 3,636,867 | +6.15(+4.28%) |
Dec 24, 2018 | 146.31 | 147.64 | 143.60 | 143.68 | 2,796,453 | -4.13(-2.79%) |
Dec 21, 2018 | 151.12 | 153.24 | 147.72 | 147.81 | 8,327,948 | -2.92(-1.94%) |
Dec 20, 2018 | 152.12 | 153.74 | 149.22 | 150.73 | 4,486,790 | -2.08(-1.36%) |
Dec 19, 2018 | 157.66 | 159.46 | 152.60 | 152.81 | 4,056,979 | -3.70(-2.36%) |
Dec 18, 2018 | 155.56 | 158.41 | 155.37 | 156.51 | 3,277,251 | +1.40(+0.90%) |
Dec 17, 2018 | 157.54 | 159.47 | 154.33 | 155.11 | 3,166,413 | -2.64(-1.67%) |
Dec 14, 2018 | 160.98 | 162.15 | 157.54 | 157.75 | 3,074,917 | -4.85(-2.98%) |
Dec 13, 2018 | 162.03 | 162.81 | 160.50 | 162.60 | 2,251,251 | +1.87(+1.16%) |
Dec 12, 2018 | 161.37 | 162.99 | 160.64 | 160.73 | 2,384,932 | +1.89(+1.19%) |
Dec 11, 2018 | 161.90 | 162.49 | 157.78 | 158.84 | 2,202,569 | -0.69(-0.43%) |
Dec 10, 2018 | 159.56 | 160.04 | 155.77 | 159.53 | 2,461,868 | +0.06(+0.04%) |
Dec 07, 2018 | 162.99 | 164.40 | 158.48 | 159.47 | 2,802,544 | -3.57(-2.19%) |
Dec 06, 2018 | 160.57 | 163.36 | 159.43 | 163.04 | 3,717,222 | +0.39(+0.24%) |
Dec 04, 2018 | 167.37 | 167.76 | 162.56 | 162.65 | 3,354,749 | -5.28(-3.14%) |
Dec 03, 2018 | 169.90 | 170.50 | 166.55 | 167.93 | 3,099,610 | +0.68(+0.40%) |
Nov 30, 2018 | 164.39 | 167.25 | 164.08 | 167.25 | 3,943,005 | +2.70(+1.64%) |
Nov 29, 2018 | 164.00 | 165.58 | 163.02 | 164.55 | 1,947,040 | +0.18(+0.11%) |
Nov 28, 2018 | 162.48 | 164.38 | 160.42 | 164.37 | 2,715,510 | +2.94(+1.82%) |
Nov 27, 2018 | 160.17 | 161.94 | 158.29 | 161.44 | 2,585,303 | +0.67(+0.41%) |
Nov 26, 2018 | 159.73 | 162.35 | 158.73 | 160.77 | 2,885,307 | +2.46(+1.56%) |
Nov 23, 2018 | 159.08 | 159.82 | 158.30 | 158.31 | 1,243,020 | -1.52(-0.95%) |
Nov 21, 2018 | 159.83 | 159.83 | 159.83 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.65 | 163.09 | 159.94 | 160.20 | 3,350,879 | -4.05(-2.47%) |
Nov 19, 2018 | 166.05 | 166.22 | 163.28 | 164.25 | 4,029,044 | -2.73(-1.64%) |
Nov 16, 2018 | 162.38 | 167.60 | 161.87 | 166.98 | 3,279,781 | +3.27(+2.00%) |
Nov 15, 2018 | 157.98 | 163.89 | 156.79 | 163.71 | 3,951,400 | +5.47(+3.46%) |
Nov 14, 2018 | 160.43 | 160.62 | 156.83 | 158.24 | 3,493,530 | -0.25(-0.16%) |
Nov 13, 2018 | 157.81 | 160.49 | 157.52 | 158.49 | 2,710,340 | +1.06(+0.68%) |
Nov 12, 2018 | 160.25 | 160.41 | 157.00 | 157.43 | 3,162,124 | -3.24(-2.02%) |
Nov 09, 2018 | 162.99 | 162.99 | 159.55 | 160.67 | 3,040,469 | -2.37(-1.46%) |
Nov 08, 2018 | 160.59 | 163.20 | 160.37 | 163.04 | 3,158,021 | +2.22(+1.38%) |
Nov 07, 2018 | 157.55 | 160.91 | 156.12 | 160.82 | 3,059,555 | +4.79(+3.07%) |
Nov 06, 2018 | 154.41 | 156.20 | 154.20 | 156.04 | 2,378,366 | +1.64(+1.06%) |
Nov 05, 2018 | 154.60 | 155.44 | 153.57 | 154.40 | 3,575,392 | +0.35(+0.23%) |
Nov 02, 2018 | 154.73 | 155.37 | 153.08 | 154.05 | 3,842,015 | +0.47(+0.31%) |