Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.67 | 297,891 | +0.97(+0.39%) |
Nov 27, 2019 | 250.44 | 250.45 | 242.03 | 247.70 | 672,913 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.82 | 248.53 | 249.23 | 916,283 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.83 | 248.19 | 253.29 | 687,239 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,665 | +2.25(+0.92%) |
Nov 21, 2019 | 247.20 | 248.79 | 243.50 | 245.25 | 414,817 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.75 | 243.49 | 245.96 | 1,045,992 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.88 | 243.66 | 247.05 | 641,675 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.73 | 238.87 | 242.73 | 503,182 | +2.88(+1.20%) |
Nov 15, 2019 | 239.86 | 240.82 | 237.31 | 239.85 | 585,880 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.92 | 234.90 | 239.85 | 549,981 | +1.41(+0.59%) |
Nov 13, 2019 | 234.71 | 239.63 | 234.54 | 238.44 | 303,254 | +2.90(+1.23%) |
Nov 12, 2019 | 234.41 | 237.14 | 233.74 | 235.54 | 449,200 | +1.13(+0.48%) |
Nov 11, 2019 | 232.19 | 236.26 | 229.69 | 234.41 | 222,112 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.47 | 233.31 | 234.41 | 386,604 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.02 | 528,122 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.21 | 230.85 | 372,549 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,947 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.48 | 233.05 | 235.17 | 476,352 | -0.12(-0.05%) |
Nov 01, 2019 | 226.60 | 235.37 | 226.60 | 235.28 | 557,278 | +10.86(+4.84%) |
Oct 31, 2019 | 223.81 | 227.09 | 221.34 | 224.43 | 798,998 | +5.19(+2.36%) |
Oct 30, 2019 | 217.19 | 219.24 | 214.15 | 219.24 | 514,570 | +1.02(+0.47%) |
Oct 29, 2019 | 214.77 | 220.59 | 214.77 | 218.22 | 503,233 | +2.91(+1.35%) |
Oct 28, 2019 | 214.70 | 216.68 | 213.10 | 215.31 | 362,450 | +2.71(+1.27%) |
Oct 25, 2019 | 212.27 | 214.56 | 211.72 | 212.60 | 242,685 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.96 | 345,301 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.86 | 208.90 | 935,929 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,567 | -9.35(-4.32%) |
Oct 21, 2019 | 216.04 | 216.59 | 212.89 | 216.38 | 318,075 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.25 | 213.15 | 214.70 | 292,226 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.38 | 216.30 | 219.13 | 262,586 | +2.92(+1.35%) |
Oct 16, 2019 | 217.13 | 217.85 | 211.82 | 216.22 | 349,655 | -1.05(-0.48%) |
Oct 15, 2019 | 216.71 | 219.25 | 215.97 | 217.27 | 299,219 | +1.89(+0.88%) |
Oct 14, 2019 | 215.56 | 217.87 | 214.87 | 215.38 | 274,255 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.59 | 384,931 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.27 | 208.18 | 213.03 | 433,901 | +3.04(+1.45%) |
Oct 09, 2019 | 208.55 | 211.67 | 207.89 | 209.99 | 283,916 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.58 | 203.81 | 205.24 | 418,965 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.04 | 211.25 | 321,478 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.14 | 211.46 | 371,031 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.23 | 201.25 | 208.43 | 717,257 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.12 | 203.51 | 636,194 | -3.38(-1.63%) |
Oct 01, 2019 | 208.41 | 211.10 | 206.81 | 206.89 | 495,665 | -1.46(-0.70%) |
Sep 30, 2019 | 206.56 | 210.47 | 204.96 | 208.34 | 645,446 | +1.78(+0.86%) |
Sep 27, 2019 | 216.92 | 218.26 | 203.86 | 206.56 | 819,613 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.18 | 213.18 | 213.89 | 404,380 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.95 | 217.25 | 357,429 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.27 | 214.90 | 215.86 | 504,935 | -0.34(-0.15%) |
Sep 23, 2019 | 215.92 | 217.12 | 214.38 | 216.20 | 488,936 | +0.22(+0.10%) |
Sep 20, 2019 | 225.87 | 226.84 | 215.91 | 215.98 | 924,860 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.73 | 222.33 | 225.22 | 411,439 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.65 | 630,560 | -6.12(-2.67%) |
Sep 17, 2019 | 220.50 | 230.27 | 220.39 | 229.77 | 863,001 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.32 | 217.41 | 220.06 | 600,301 | +0.34(+0.16%) |
Sep 13, 2019 | 222.92 | 223.35 | 215.97 | 219.72 | 575,673 | -2.63(-1.18%) |
Sep 12, 2019 | 219.40 | 225.28 | 219.40 | 222.35 | 886,739 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.91 | 950,285 | -1.65(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,368 | -8.69(-3.82%) |
Sep 09, 2019 | 232.88 | 234.14 | 224.94 | 227.25 | 798,822 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.84 | 586,751 | +5.59(+2.48%) |
Sep 05, 2019 | 222.70 | 225.88 | 220.72 | 225.26 | 402,514 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.34 | 217.54 | 220.25 | 636,135 | -3.15(-1.41%) |
Sep 03, 2019 | 222.93 | 224.89 | 220.90 | 223.40 | 427,085 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.49 | 346,783 | -0.94(-0.42%) |
Aug 29, 2019 | 223.54 | 226.02 | 222.29 | 225.43 | 362,823 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.22 | 221.72 | 298,848 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.96 | 221.24 | 516,563 | -0.39(-0.18%) |
Aug 26, 2019 | 224.93 | 226.18 | 219.27 | 221.63 | 451,843 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.93 | 951,825 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.10 | 223.74 | 225.80 | 609,226 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.01 | 221.89 | 224.88 | 429,029 | +3.38(+1.52%) |
Aug 20, 2019 | 219.18 | 222.90 | 217.69 | 221.50 | 534,097 | +1.14(+0.52%) |
Aug 19, 2019 | 220.28 | 221.66 | 219.44 | 220.36 | 495,832 | +3.90(+1.80%) |
Aug 16, 2019 | 214.53 | 217.18 | 213.01 | 216.46 | 567,834 | +3.89(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,603 | +3.77(+1.81%) |
Aug 14, 2019 | 212.67 | 214.47 | 207.71 | 208.79 | 740,348 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.64 | 208.58 | 215.86 | 534,676 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.77 | 209.80 | 478,931 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.70 | 374,598 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.94 | 210.42 | 215.06 | 679,916 | +7.91(+3.82%) |
Aug 07, 2019 | 202.39 | 208.08 | 199.46 | 207.15 | 723,462 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.44 | 738,445 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.27 | 199.58 | 867,861 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.01 | 691,849 | -4.91(-2.29%) |
Aug 01, 2019 | 217.58 | 223.95 | 213.74 | 214.92 | 755,854 | -1.82(-0.84%) |
Jul 31, 2019 | 217.42 | 220.86 | 213.83 | 216.75 | 553,222 | -0.61(-0.28%) |
Jul 30, 2019 | 220.44 | 220.60 | 216.20 | 217.36 | 573,542 | -4.28(-1.93%) |
Jul 29, 2019 | 225.69 | 226.54 | 221.56 | 221.64 | 394,275 | -4.67(-2.07%) |
Jul 26, 2019 | 223.05 | 226.65 | 222.18 | 226.31 | 620,766 | +5.13(+2.32%) |
Jul 25, 2019 | 222.24 | 223.55 | 220.07 | 221.18 | 540,885 | -0.34(-0.16%) |
Jul 24, 2019 | 223.67 | 223.92 | 219.20 | 221.53 | 1,474,893 | -3.20(-1.43%) |
Jul 23, 2019 | 230.59 | 231.34 | 223.87 | 224.73 | 885,450 | -4.75(-2.07%) |
Jul 22, 2019 | 229.79 | 231.26 | 227.70 | 229.48 | 420,063 | -0.37(-0.16%) |
Jul 19, 2019 | 235.11 | 236.14 | 229.51 | 229.85 | 431,422 | -4.53(-1.93%) |
Jul 18, 2019 | 230.38 | 234.50 | 230.03 | 234.38 | 302,486 | +3.96(+1.72%) |
Jul 17, 2019 | 230.40 | 232.25 | 230.05 | 230.42 | 304,123 | +0.01(+0.00%) |
Jul 16, 2019 | 233.89 | 234.98 | 229.80 | 230.41 | 350,381 | -3.46(-1.48%) |
Jul 15, 2019 | 234.64 | 234.64 | 232.64 | 233.88 | 207,427 | +0.08(+0.03%) |
Jul 12, 2019 | 229.64 | 233.93 | 228.28 | 233.80 | 308,129 | +4.62(+2.01%) |
Jul 11, 2019 | 228.25 | 230.26 | 226.87 | 229.18 | 304,240 | +2.18(+0.96%) |
Jul 10, 2019 | 227.82 | 229.31 | 226.64 | 227.01 | 535,787 | +0.00(+0.00%) |
Jul 09, 2019 | 222.26 | 227.16 | 221.84 | 227.01 | 470,645 | +3.15(+1.41%) |
Jul 08, 2019 | 225.84 | 227.15 | 222.36 | 223.86 | 461,340 | -7.24(-3.13%) |
Jul 05, 2019 | 233.27 | 234.03 | 228.59 | 231.10 | 395,147 | -3.13(-1.34%) |
Jul 03, 2019 | 233.38 | 234.47 | 231.89 | 234.23 | 178,440 | +0.94(+0.41%) |
Jul 02, 2019 | 230.08 | 234.44 | 229.68 | 233.28 | 421,369 | +3.88(+1.69%) |
Jul 01, 2019 | 230.98 | 231.03 | 228.27 | 229.40 | 457,632 | +1.64(+0.72%) |
Jun 28, 2019 | 224.43 | 227.91 | 224.11 | 227.76 | 684,300 | +4.47(+2.00%) |
Jun 27, 2019 | 221.51 | 223.40 | 220.45 | 223.29 | 573,479 | +2.46(+1.11%) |
Jun 26, 2019 | 221.01 | 222.25 | 218.28 | 220.83 | 514,094 | +0.74(+0.33%) |
Jun 25, 2019 | 223.94 | 224.07 | 219.87 | 220.09 | 383,459 | -4.06(-1.81%) |
Jun 24, 2019 | 222.90 | 225.21 | 221.89 | 224.16 | 437,115 | +2.49(+1.12%) |
Jun 21, 2019 | 226.22 | 226.57 | 221.51 | 221.67 | 783,270 | -4.81(-2.12%) |
Jun 20, 2019 | 228.40 | 232.01 | 225.17 | 226.47 | 590,399 | +0.75(+0.33%) |
Jun 19, 2019 | 222.45 | 226.21 | 220.72 | 225.72 | 544,604 | +2.92(+1.31%) |
Jun 18, 2019 | 222.36 | 224.77 | 222.36 | 222.80 | 461,021 | +0.95(+0.43%) |
Jun 17, 2019 | 224.80 | 227.02 | 221.20 | 221.85 | 404,558 | -3.04(-1.35%) |
Jun 14, 2019 | 223.99 | 225.59 | 221.87 | 224.89 | 343,880 | +0.92(+0.41%) |
Jun 13, 2019 | 225.55 | 225.55 | 220.45 | 223.98 | 464,944 | -0.03(-0.01%) |
Jun 12, 2019 | 224.80 | 226.36 | 222.90 | 224.00 | 548,959 | -1.43(-0.63%) |
Jun 11, 2019 | 234.71 | 234.71 | 222.42 | 225.44 | 821,078 | -7.29(-3.13%) |
Jun 10, 2019 | 230.54 | 234.01 | 229.84 | 232.72 | 439,531 | +3.52(+1.54%) |
Jun 07, 2019 | 228.10 | 231.31 | 227.81 | 229.20 | 469,689 | +2.59(+1.14%) |
Jun 06, 2019 | 224.05 | 228.62 | 223.44 | 226.61 | 666,579 | +2.94(+1.31%) |
Jun 05, 2019 | 216.30 | 223.74 | 215.52 | 223.67 | 1,005,619 | +9.22(+4.30%) |
Jun 04, 2019 | 208.51 | 214.61 | 206.43 | 214.45 | 495,668 | +8.17(+3.96%) |
Jun 03, 2019 | 209.85 | 211.65 | 205.19 | 206.27 | 625,038 | -3.58(-1.70%) |
May 31, 2019 | 209.81 | 211.75 | 208.61 | 209.85 | 411,502 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.01 | 212.49 | 526,260 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.54 | 210.36 | 565,996 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.78 | 211.14 | 994,689 | +2.39(+1.14%) |
May 24, 2019 | 209.19 | 209.99 | 206.24 | 208.75 | 650,751 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.67 | 207.62 | 567,436 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.51 | 214.72 | 356,562 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.52 | 726,039 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,504 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.73 | 214.43 | 488,771 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.43 | 210.92 | 215.63 | 590,130 | +5.48(+2.61%) |
May 15, 2019 | 207.65 | 212.04 | 207.65 | 210.15 | 454,900 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,142 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.42 | 199.65 | 204.87 | 1,668,278 | -8.49(-3.98%) |
May 10, 2019 | 210.66 | 214.10 | 207.80 | 213.36 | 408,591 | +2.28(+1.08%) |
May 09, 2019 | 210.35 | 212.68 | 208.47 | 211.08 | 606,127 | -1.85(-0.87%) |
May 08, 2019 | 211.40 | 214.87 | 210.60 | 212.93 | 619,102 | +1.81(+0.86%) |
May 07, 2019 | 216.44 | 217.06 | 209.34 | 211.13 | 775,946 | -7.32(-3.35%) |
May 06, 2019 | 212.41 | 219.21 | 211.47 | 218.45 | 636,749 | +2.57(+1.19%) |
May 03, 2019 | 210.61 | 216.34 | 209.85 | 215.88 | 547,031 | +5.37(+2.55%) |
May 02, 2019 | 214.13 | 214.13 | 206.55 | 210.52 | 972,358 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,928 | -2.53(-1.18%) |
Apr 30, 2019 | 212.18 | 214.72 | 211.79 | 214.41 | 845,281 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.57 | 212.89 | 524,997 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.07 | 211.42 | 215.02 | 409,327 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,113 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.82 | 213.69 | 213.83 | 537,107 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.34 | 215.03 | 582,025 | +3.33(+1.57%) |
Apr 22, 2019 | 209.78 | 212.36 | 209.28 | 211.70 | 226,442 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.92 | 210.57 | 549,869 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,150 | -0.32(-0.16%) |
Apr 16, 2019 | 208.85 | 209.56 | 207.22 | 208.66 | 734,217 | +0.33(+0.16%) |
Apr 15, 2019 | 207.49 | 208.78 | 207.03 | 208.33 | 501,453 | +0.95(+0.46%) |
Apr 12, 2019 | 207.82 | 207.87 | 206.20 | 207.38 | 684,104 | +1.61(+0.78%) |
Apr 11, 2019 | 204.32 | 206.46 | 204.29 | 205.77 | 722,937 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.83 | 204.16 | 654,972 | +2.59(+1.28%) |
Apr 09, 2019 | 200.05 | 201.63 | 199.59 | 201.57 | 546,738 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.83 | 196.88 | 200.73 | 638,858 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.91 | 557,858 | +0.68(+0.34%) |
Apr 04, 2019 | 197.14 | 197.18 | 194.68 | 196.24 | 486,780 | -0.06(-0.03%) |
Apr 03, 2019 | 196.14 | 196.46 | 194.76 | 196.29 | 539,865 | +1.38(+0.71%) |
Apr 02, 2019 | 192.39 | 195.22 | 191.89 | 194.91 | 903,831 | +2.86(+1.49%) |
Apr 01, 2019 | 191.20 | 192.47 | 190.69 | 192.05 | 648,888 | +2.89(+1.53%) |
Mar 29, 2019 | 188.52 | 189.68 | 187.22 | 189.16 | 552,392 | +2.09(+1.12%) |
Mar 28, 2019 | 184.70 | 187.23 | 183.93 | 187.07 | 495,520 | +3.12(+1.70%) |
Mar 27, 2019 | 184.69 | 185.33 | 182.39 | 183.95 | 442,942 | -1.03(-0.56%) |
Mar 26, 2019 | 183.35 | 185.06 | 181.84 | 184.97 | 519,882 | +2.72(+1.49%) |
Mar 25, 2019 | 181.92 | 182.88 | 180.68 | 182.25 | 622,005 | -0.27(-0.15%) |
Mar 22, 2019 | 184.63 | 185.77 | 181.86 | 182.52 | 847,562 | -3.62(-1.95%) |
Mar 21, 2019 | 181.80 | 186.45 | 181.80 | 186.14 | 729,876 | +3.52(+1.93%) |
Mar 20, 2019 | 182.07 | 184.12 | 181.64 | 182.62 | 623,771 | +0.19(+0.10%) |
Mar 19, 2019 | 181.82 | 183.22 | 181.45 | 182.43 | 634,419 | +0.76(+0.42%) |
Mar 18, 2019 | 180.58 | 182.47 | 180.44 | 181.67 | 819,620 | +1.32(+0.73%) |
Mar 15, 2019 | 177.43 | 180.61 | 176.42 | 180.35 | 1,585,697 | +2.64(+1.48%) |
Mar 14, 2019 | 176.42 | 178.12 | 175.62 | 177.72 | 690,484 | +1.16(+0.66%) |
Mar 13, 2019 | 176.95 | 178.20 | 175.70 | 176.56 | 683,024 | +0.54(+0.31%) |
Mar 12, 2019 | 174.72 | 176.44 | 173.92 | 176.01 | 601,727 | +1.29(+0.74%) |
Mar 11, 2019 | 173.75 | 176.28 | 173.75 | 174.72 | 543,623 | +1.16(+0.67%) |
Mar 08, 2019 | 171.68 | 173.65 | 170.72 | 173.56 | 355,927 | +0.36(+0.21%) |
Mar 07, 2019 | 176.39 | 176.91 | 172.78 | 173.20 | 785,308 | -4.19(-2.36%) |
Mar 06, 2019 | 178.31 | 178.91 | 176.74 | 177.38 | 537,369 | -1.15(-0.64%) |
Mar 05, 2019 | 178.49 | 179.99 | 177.66 | 178.53 | 740,648 | +0.48(+0.27%) |
Mar 04, 2019 | 182.36 | 184.50 | 176.82 | 178.05 | 1,005,080 | -2.90(-1.60%) |
Mar 01, 2019 | 178.10 | 182.02 | 177.84 | 180.95 | 1,151,247 | +5.22(+2.97%) |
Feb 28, 2019 | 172.20 | 176.37 | 172.20 | 175.73 | 869,120 | +3.79(+2.20%) |
Feb 27, 2019 | 169.43 | 172.17 | 169.43 | 171.94 | 512,672 | +2.29(+1.35%) |
Feb 26, 2019 | 169.45 | 170.84 | 168.56 | 169.65 | 584,286 | +0.16(+0.10%) |
Feb 25, 2019 | 169.48 | 171.41 | 168.87 | 169.49 | 789,861 | +0.95(+0.56%) |
Feb 22, 2019 | 166.34 | 168.67 | 165.75 | 168.53 | 396,398 | +2.80(+1.69%) |
Feb 21, 2019 | 166.83 | 166.83 | 164.58 | 165.74 | 523,324 | -1.25(-0.75%) |
Feb 20, 2019 | 165.72 | 167.03 | 164.22 | 166.99 | 603,222 | +1.24(+0.75%) |
Feb 19, 2019 | 165.26 | 166.60 | 164.98 | 165.74 | 529,484 | -0.35(-0.21%) |
Feb 15, 2019 | 166.44 | 166.51 | 165.50 | 166.09 | 528,168 | +0.99(+0.60%) |
Feb 14, 2019 | 164.98 | 165.91 | 164.02 | 165.11 | 363,722 | -0.70(-0.42%) |
Feb 13, 2019 | 166.47 | 166.69 | 165.17 | 165.81 | 291,070 | +0.24(+0.14%) |
Feb 12, 2019 | 163.55 | 165.80 | 160.44 | 165.57 | 460,214 | +2.72(+1.67%) |
Feb 11, 2019 | 163.59 | 164.54 | 162.59 | 162.85 | 412,253 | -0.51(-0.31%) |
Feb 08, 2019 | 162.53 | 163.37 | 160.62 | 163.36 | 579,002 | -0.15(-0.09%) |
Feb 07, 2019 | 161.84 | 163.85 | 161.71 | 163.51 | 829,597 | +0.47(+0.29%) |
Feb 06, 2019 | 165.07 | 165.41 | 162.08 | 163.04 | 460,791 | -2.41(-1.46%) |
Feb 05, 2019 | 164.86 | 166.10 | 163.99 | 165.45 | 782,558 | +1.83(+1.12%) |
Feb 04, 2019 | 163.89 | 164.46 | 161.71 | 163.62 | 550,564 | -0.28(-0.17%) |
Feb 01, 2019 | 162.12 | 165.47 | 161.62 | 163.89 | 807,228 | +2.45(+1.52%) |
Jan 31, 2019 | 153.06 | 161.69 | 153.06 | 161.45 | 1,258,989 | +7.11(+4.61%) |
Jan 30, 2019 | 153.29 | 155.06 | 152.63 | 154.34 | 706,766 | +1.82(+1.19%) |
Jan 29, 2019 | 153.39 | 154.41 | 151.73 | 152.51 | 456,270 | -1.51(-0.98%) |
Jan 28, 2019 | 154.24 | 155.01 | 152.66 | 154.02 | 602,643 | -1.32(-0.85%) |
Jan 25, 2019 | 154.92 | 155.83 | 154.08 | 155.34 | 508,762 | +1.98(+1.29%) |
Jan 24, 2019 | 154.19 | 155.00 | 153.25 | 153.36 | 599,373 | -0.99(-0.64%) |
Jan 23, 2019 | 155.04 | 155.16 | 152.58 | 154.34 | 511,061 | +0.49(+0.32%) |
Jan 22, 2019 | 156.15 | 157.12 | 152.75 | 153.85 | 782,113 | -3.52(-2.24%) |
Jan 18, 2019 | 153.35 | 157.54 | 153.25 | 157.37 | 1,001,177 | +4.97(+3.26%) |
Jan 17, 2019 | 150.80 | 153.28 | 150.30 | 152.40 | 460,109 | +0.46(+0.30%) |
Jan 16, 2019 | 149.91 | 152.39 | 149.91 | 151.95 | 871,651 | +3.02(+2.03%) |
Jan 15, 2019 | 145.52 | 149.02 | 145.09 | 148.92 | 529,034 | +3.18(+2.18%) |
Jan 14, 2019 | 145.58 | 147.29 | 145.04 | 145.75 | 663,504 | -1.06(-0.72%) |
Jan 11, 2019 | 145.10 | 147.29 | 144.47 | 146.81 | 506,547 | +0.84(+0.58%) |
Jan 10, 2019 | 143.53 | 146.21 | 142.57 | 145.96 | 616,367 | +2.02(+1.40%) |
Jan 09, 2019 | 143.13 | 145.32 | 143.08 | 143.94 | 697,320 | +1.39(+0.98%) |
Jan 08, 2019 | 140.63 | 142.59 | 139.26 | 142.55 | 565,184 | +2.90(+2.08%) |
Jan 07, 2019 | 138.56 | 140.81 | 138.49 | 139.65 | 838,757 | +0.64(+0.46%) |
Jan 04, 2019 | 136.06 | 139.55 | 135.11 | 139.00 | 632,683 | +4.99(+3.72%) |
Jan 03, 2019 | 138.39 | 138.97 | 133.75 | 134.02 | 898,663 | -5.31(-3.81%) |
Jan 02, 2019 | 137.19 | 140.83 | 137.19 | 139.33 | 672,323 | -0.47(-0.33%) |
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,377 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,363 | +0.12(+0.09%) |
Dec 27, 2018 | 132.59 | 137.74 | 131.68 | 137.74 | 910,639 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.27 | 127.60 | 134.20 | 981,808 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.32 | 128.09 | 612,118 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.73 | 129.65 | 130.18 | 2,133,026 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,490 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.71 | 1,101,058 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,190 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,540 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.65 | 717,055 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,977 | -1.01(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,712 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.12 | 737,474 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,210 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.45 | 141.99 | 877,362 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,594 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.27 | 145.91 | 146.32 | 797,947 | -6.90(-4.50%) |