Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 152.62 | 153.26 | 152.05 | 152.88 | 111,730 | +1.41(+0.93%) |
Nov 27, 2019 | 152.08 | 152.88 | 151.44 | 151.48 | 144,544 | -0.91(-0.60%) |
Nov 26, 2019 | 152.96 | 153.53 | 151.93 | 152.39 | 186,039 | -0.91(-0.59%) |
Nov 25, 2019 | 155.05 | 155.12 | 153.15 | 153.30 | 193,511 | -3.31(-2.11%) |
Nov 22, 2019 | 157.18 | 158.16 | 156.13 | 156.61 | 209,567 | -1.79(-1.13%) |
Nov 21, 2019 | 157.29 | 159.27 | 157.18 | 158.39 | 189,219 | +0.95(+0.60%) |
Nov 20, 2019 | 156.76 | 159.95 | 156.30 | 157.44 | 309,209 | +1.75(+1.12%) |
Nov 19, 2019 | 153.15 | 156.26 | 153.00 | 155.69 | 202,602 | +1.77(+1.15%) |
Nov 18, 2019 | 154.78 | 155.05 | 153.81 | 153.92 | 200,706 | -0.52(-0.33%) |
Nov 15, 2019 | 156.19 | 156.95 | 154.44 | 154.44 | 304,193 | -3.91(-2.47%) |
Nov 14, 2019 | 158.96 | 160.18 | 158.09 | 158.35 | 159,515 | -0.19(-0.12%) |
Nov 13, 2019 | 161.51 | 161.74 | 158.03 | 158.54 | 259,955 | -1.25(-0.78%) |
Nov 12, 2019 | 159.50 | 160.90 | 158.62 | 159.80 | 183,055 | -0.30(-0.19%) |
Nov 11, 2019 | 162.34 | 163.07 | 159.57 | 160.10 | 168,891 | -0.04(-0.02%) |
Nov 08, 2019 | 160.03 | 161.85 | 159.95 | 160.14 | 209,304 | -0.08(-0.05%) |
Nov 07, 2019 | 161.05 | 161.05 | 158.43 | 160.22 | 463,724 | -3.91(-2.38%) |
Nov 06, 2019 | 163.79 | 165.50 | 163.33 | 164.13 | 258,376 | +0.00(+0.00%) |
Nov 05, 2019 | 163.52 | 164.74 | 162.80 | 164.13 | 239,176 | -0.34(-0.21%) |
Nov 04, 2019 | 163.98 | 165.54 | 163.56 | 164.47 | 228,605 | -2.32(-1.39%) |
Nov 01, 2019 | 169.53 | 169.79 | 166.73 | 166.79 | 421,029 | -5.59(-3.24%) |
Oct 31, 2019 | 170.13 | 174.73 | 169.87 | 172.38 | 317,233 | +2.74(+1.61%) |
Oct 30, 2019 | 171.31 | 173.14 | 169.26 | 169.64 | 286,894 | -1.60(-0.93%) |
Oct 29, 2019 | 172.03 | 172.34 | 169.94 | 171.24 | 240,025 | -0.19(-0.11%) |
Oct 28, 2019 | 171.39 | 172.53 | 169.83 | 171.43 | 211,503 | -2.47(-1.42%) |
Oct 25, 2019 | 177.43 | 177.58 | 172.64 | 173.90 | 272,485 | -2.89(-1.63%) |
Oct 24, 2019 | 174.77 | 178.65 | 174.62 | 176.79 | 238,048 | +0.65(+0.37%) |
Oct 23, 2019 | 176.33 | 177.96 | 174.96 | 176.14 | 183,078 | -0.76(-0.43%) |
Oct 22, 2019 | 175.76 | 177.17 | 173.97 | 176.90 | 279,101 | +0.57(+0.32%) |
Oct 21, 2019 | 176.44 | 177.81 | 175.95 | 176.33 | 195,930 | -0.99(-0.56%) |
Oct 18, 2019 | 173.71 | 177.32 | 172.76 | 177.32 | 269,695 | +5.02(+2.91%) |
Oct 17, 2019 | 171.73 | 173.67 | 170.90 | 172.30 | 283,091 | -0.57(-0.33%) |
Oct 16, 2019 | 173.44 | 174.20 | 171.92 | 172.87 | 207,906 | +0.34(+0.20%) |
Oct 15, 2019 | 174.81 | 175.23 | 170.63 | 172.53 | 290,081 | -4.64(-2.62%) |
Oct 14, 2019 | 177.77 | 178.12 | 175.53 | 177.17 | 203,290 | +0.46(+0.26%) |
Oct 11, 2019 | 177.43 | 177.70 | 172.53 | 176.71 | 674,752 | -6.31(-3.45%) |
Oct 10, 2019 | 187.01 | 187.12 | 181.00 | 183.02 | 373,460 | -3.27(-1.75%) |
Oct 09, 2019 | 186.25 | 188.45 | 184.65 | 186.29 | 268,665 | -3.99(-2.10%) |
Oct 08, 2019 | 188.11 | 190.81 | 184.88 | 190.28 | 567,067 | +6.35(+3.45%) |
Oct 07, 2019 | 183.55 | 184.92 | 180.17 | 183.93 | 384,905 | +1.90(+1.04%) |
Oct 04, 2019 | 187.77 | 188.22 | 181.48 | 182.03 | 469,921 | -7.83(-4.12%) |
Oct 03, 2019 | 193.54 | 199.89 | 189.71 | 189.86 | 699,863 | -2.55(-1.32%) |
Oct 02, 2019 | 185.72 | 194.80 | 185.72 | 192.40 | 646,476 | +9.99(+5.48%) |
Oct 01, 2019 | 174.12 | 182.64 | 173.21 | 182.41 | 412,746 | +6.99(+3.99%) |
Sep 30, 2019 | 176.71 | 176.71 | 174.05 | 175.42 | 265,489 | -2.17(-1.22%) |
Sep 27, 2019 | 174.62 | 179.60 | 173.78 | 177.58 | 467,237 | +1.67(+0.95%) |
Sep 26, 2019 | 173.71 | 177.77 | 173.71 | 175.91 | 229,021 | +1.60(+0.92%) |
Sep 25, 2019 | 176.67 | 178.72 | 173.48 | 174.31 | 329,759 | -3.04(-1.71%) |
Sep 24, 2019 | 172.85 | 179.66 | 172.48 | 177.35 | 464,191 | +2.57(+1.47%) |
Sep 23, 2019 | 177.09 | 177.35 | 173.72 | 174.78 | 203,929 | -0.30(-0.17%) |
Sep 20, 2019 | 171.19 | 175.35 | 170.28 | 175.09 | 323,095 | +2.87(+1.67%) |
Sep 19, 2019 | 170.21 | 172.63 | 168.73 | 172.21 | 249,383 | +1.17(+0.69%) |
Sep 18, 2019 | 172.36 | 175.62 | 170.62 | 171.04 | 238,293 | -0.79(-0.46%) |
Sep 17, 2019 | 173.50 | 173.95 | 171.64 | 171.83 | 193,799 | -0.53(-0.31%) |
Sep 16, 2019 | 171.53 | 173.04 | 170.55 | 172.36 | 286,115 | +2.65(+1.56%) |
Sep 13, 2019 | 169.00 | 169.94 | 168.42 | 169.72 | 297,233 | -0.68(-0.40%) |
Sep 12, 2019 | 169.72 | 171.83 | 168.05 | 170.40 | 494,475 | -1.06(-0.62%) |
Sep 11, 2019 | 175.09 | 176.03 | 171.27 | 171.46 | 354,148 | -4.23(-2.41%) |
Sep 10, 2019 | 177.77 | 179.40 | 175.69 | 175.69 | 310,531 | -1.13(-0.64%) |
Sep 09, 2019 | 176.79 | 178.41 | 175.69 | 176.82 | 258,384 | -0.95(-0.53%) |
Sep 06, 2019 | 178.26 | 179.62 | 176.56 | 177.77 | 343,404 | -1.29(-0.72%) |
Sep 05, 2019 | 180.99 | 181.14 | 176.86 | 179.06 | 556,718 | -7.87(-4.21%) |
Sep 04, 2019 | 187.68 | 189.49 | 186.88 | 186.92 | 321,114 | -5.41(-2.81%) |
Sep 03, 2019 | 191.01 | 195.32 | 190.78 | 192.33 | 407,232 | +5.78(+3.10%) |
Aug 30, 2019 | 184.28 | 188.66 | 183.97 | 186.54 | 357,922 | -0.76(-0.40%) |
Aug 29, 2019 | 189.15 | 191.38 | 186.32 | 187.30 | 496,140 | -7.71(-3.96%) |
Aug 28, 2019 | 202.65 | 204.28 | 194.75 | 195.01 | 453,781 | -5.90(-2.94%) |
Aug 27, 2019 | 194.52 | 202.12 | 194.33 | 200.91 | 458,113 | +3.10(+1.57%) |
Aug 26, 2019 | 198.04 | 202.35 | 197.02 | 197.81 | 437,681 | -6.73(-3.29%) |
Aug 23, 2019 | 193.84 | 207.27 | 189.49 | 204.54 | 819,533 | +13.54(+7.09%) |
Aug 22, 2019 | 190.48 | 194.18 | 188.02 | 191.01 | 384,132 | -0.72(-0.37%) |
Aug 21, 2019 | 192.25 | 193.05 | 190.49 | 191.72 | 391,984 | -5.64(-2.86%) |
Aug 20, 2019 | 194.33 | 197.66 | 193.01 | 197.36 | 261,444 | +3.74(+1.93%) |
Aug 19, 2019 | 191.69 | 194.69 | 191.35 | 193.62 | 338,101 | -5.56(-2.79%) |
Aug 16, 2019 | 202.92 | 204.01 | 198.27 | 199.17 | 337,587 | -7.60(-3.68%) |
Aug 15, 2019 | 207.04 | 212.82 | 205.41 | 206.78 | 582,987 | -2.69(-1.28%) |
Aug 14, 2019 | 201.03 | 209.84 | 199.63 | 209.46 | 679,859 | +17.58(+9.16%) |
Aug 13, 2019 | 201.78 | 202.65 | 188.74 | 191.88 | 533,837 | -8.89(-4.43%) |
Aug 12, 2019 | 196.30 | 202.58 | 194.71 | 200.76 | 347,224 | +8.28(+4.30%) |
Aug 09, 2019 | 191.91 | 196.56 | 189.68 | 192.48 | 523,701 | +2.00(+1.05%) |
Aug 08, 2019 | 196.53 | 198.49 | 190.40 | 190.48 | 340,471 | -9.15(-4.58%) |
Aug 07, 2019 | 206.36 | 212.60 | 198.08 | 199.63 | 696,094 | +0.53(+0.27%) |
Aug 06, 2019 | 203.07 | 206.78 | 198.83 | 199.10 | 662,814 | -7.60(-3.68%) |
Aug 05, 2019 | 198.08 | 210.82 | 197.89 | 206.70 | 818,061 | +16.60(+8.73%) |
Aug 02, 2019 | 189.08 | 194.98 | 188.09 | 190.10 | 725,576 | +2.23(+1.19%) |
Aug 01, 2019 | 181.63 | 188.55 | 175.77 | 187.87 | 838,135 | +5.67(+3.11%) |
Jul 31, 2019 | 174.63 | 184.88 | 174.06 | 182.19 | 498,702 | +6.77(+3.86%) |
Jul 30, 2019 | 177.24 | 178.00 | 175.01 | 175.43 | 229,719 | +0.30(+0.17%) |
Jul 29, 2019 | 175.54 | 175.92 | 173.99 | 175.12 | 164,975 | -0.38(-0.22%) |
Jul 26, 2019 | 175.88 | 176.94 | 175.20 | 175.50 | 210,152 | -0.91(-0.51%) |
Jul 25, 2019 | 174.18 | 178.03 | 174.18 | 176.41 | 356,791 | +2.34(+1.35%) |
Jul 24, 2019 | 174.56 | 175.43 | 173.50 | 174.06 | 259,988 | +1.59(+0.92%) |
Jul 23, 2019 | 173.65 | 175.24 | 172.02 | 172.48 | 323,762 | -3.18(-1.81%) |
Jul 22, 2019 | 175.54 | 177.47 | 174.86 | 175.65 | 307,156 | -0.49(-0.28%) |
Jul 19, 2019 | 172.70 | 176.29 | 172.55 | 176.14 | 252,965 | +1.10(+0.63%) |
Jul 18, 2019 | 176.26 | 177.77 | 174.03 | 175.05 | 422,825 | +0.04(+0.02%) |
Jul 17, 2019 | 173.08 | 175.01 | 172.63 | 175.01 | 266,502 | +2.27(+1.31%) |
Jul 16, 2019 | 172.40 | 173.57 | 171.49 | 172.74 | 338,575 | +0.49(+0.29%) |
Jul 15, 2019 | 172.25 | 173.50 | 172.25 | 172.25 | 280,527 | -0.61(-0.35%) |
Jul 12, 2019 | 175.88 | 176.11 | 172.63 | 172.85 | 511,669 | -4.54(-2.56%) |
Jul 11, 2019 | 179.96 | 180.83 | 177.39 | 177.39 | 366,695 | -4.58(-2.51%) |
Jul 10, 2019 | 181.51 | 182.88 | 179.32 | 181.97 | 242,282 | -1.29(-0.70%) |
Jul 09, 2019 | 185.71 | 185.86 | 182.91 | 183.25 | 159,511 | +0.23(+0.12%) |
Jul 08, 2019 | 183.25 | 184.16 | 182.27 | 183.03 | 153,286 | +2.42(+1.34%) |
Jul 05, 2019 | 181.82 | 184.43 | 180.08 | 180.61 | 246,513 | +0.76(+0.42%) |
Jul 03, 2019 | 182.46 | 182.50 | 179.85 | 179.85 | 158,374 | -3.67(-2.00%) |
Jul 02, 2019 | 185.49 | 186.85 | 183.52 | 183.52 | 237,336 | -1.51(-0.82%) |
Jul 01, 2019 | 181.93 | 187.11 | 181.32 | 185.03 | 444,134 | -2.46(-1.31%) |
Jun 28, 2019 | 187.15 | 189.04 | 186.54 | 187.49 | 316,061 | -1.55(-0.82%) |
Jun 27, 2019 | 188.25 | 190.21 | 187.19 | 189.04 | 319,415 | +0.60(+0.32%) |
Jun 26, 2019 | 186.62 | 188.59 | 185.90 | 188.43 | 441,823 | +0.34(+0.18%) |
Jun 25, 2019 | 184.01 | 188.66 | 183.97 | 188.09 | 590,044 | +3.57(+1.93%) |
Jun 24, 2019 | 184.45 | 184.64 | 182.89 | 184.52 | 257,613 | +0.00(+0.00%) |
Jun 21, 2019 | 184.22 | 184.94 | 180.73 | 184.52 | 394,877 | +0.41(+0.22%) |
Jun 20, 2019 | 183.73 | 188.42 | 182.91 | 184.11 | 535,138 | -4.85(-2.57%) |
Jun 19, 2019 | 189.26 | 190.99 | 187.61 | 188.96 | 415,523 | -0.71(-0.38%) |
Jun 18, 2019 | 194.22 | 194.86 | 188.40 | 189.67 | 488,800 | -8.23(-4.16%) |
Jun 17, 2019 | 197.98 | 199.30 | 196.59 | 197.91 | 154,589 | -0.19(-0.09%) |
Jun 14, 2019 | 198.66 | 200.51 | 196.59 | 198.10 | 200,284 | +0.34(+0.17%) |
Jun 13, 2019 | 198.25 | 200.54 | 197.08 | 197.76 | 253,017 | -2.33(-1.16%) |
Jun 12, 2019 | 199.53 | 201.40 | 198.43 | 200.09 | 225,855 | +0.83(+0.42%) |
Jun 11, 2019 | 195.16 | 200.39 | 194.64 | 199.26 | 255,798 | +0.26(+0.13%) |
Jun 10, 2019 | 196.74 | 199.11 | 195.43 | 199.00 | 237,121 | -1.69(-0.84%) |
Jun 07, 2019 | 204.83 | 205.09 | 198.51 | 200.69 | 384,477 | -6.32(-3.05%) |
Jun 06, 2019 | 210.50 | 212.08 | 205.09 | 207.01 | 345,843 | -4.36(-2.06%) |
Jun 05, 2019 | 212.72 | 215.65 | 211.29 | 211.37 | 420,345 | -5.64(-2.60%) |
Jun 04, 2019 | 224.90 | 225.47 | 216.63 | 217.01 | 579,609 | -14.44(-6.24%) |
Jun 03, 2019 | 231.63 | 235.13 | 227.99 | 231.44 | 658,891 | +0.26(+0.11%) |
May 31, 2019 | 228.29 | 231.48 | 226.75 | 231.18 | 635,458 | +9.36(+4.22%) |
May 30, 2019 | 222.19 | 224.75 | 220.73 | 221.82 | 851,407 | -1.35(-0.61%) |
May 29, 2019 | 221.25 | 227.95 | 220.80 | 223.17 | 906,778 | +5.56(+2.56%) |
May 28, 2019 | 210.80 | 217.61 | 208.40 | 217.61 | 492,412 | +6.32(+2.99%) |
May 24, 2019 | 210.65 | 213.83 | 209.68 | 211.29 | 1,224,103 | -2.56(-1.20%) |
May 23, 2019 | 212.95 | 217.91 | 212.95 | 213.85 | 300,324 | +6.77(+3.27%) |
May 22, 2019 | 206.78 | 207.68 | 204.68 | 207.08 | 118,433 | +1.95(+0.95%) |
May 21, 2019 | 205.88 | 207.23 | 204.22 | 205.13 | 166,955 | -4.36(-2.08%) |
May 20, 2019 | 210.84 | 212.50 | 207.68 | 209.49 | 211,910 | +2.11(+1.02%) |
May 17, 2019 | 210.09 | 210.69 | 203.02 | 207.38 | 312,442 | +2.26(+1.10%) |
May 16, 2019 | 207.83 | 208.28 | 202.72 | 205.13 | 251,059 | -5.56(-2.64%) |
May 15, 2019 | 217.46 | 218.21 | 208.59 | 210.69 | 337,191 | -2.41(-1.13%) |
May 14, 2019 | 216.56 | 217.01 | 209.34 | 213.10 | 343,458 | -5.86(-2.68%) |
May 13, 2019 | 216.41 | 221.07 | 213.70 | 218.96 | 474,288 | +15.04(+7.37%) |
May 10, 2019 | 209.04 | 215.50 | 202.27 | 203.92 | 515,806 | -3.01(-1.45%) |
May 09, 2019 | 208.89 | 214.45 | 205.88 | 206.93 | 472,328 | +2.41(+1.18%) |
May 08, 2019 | 204.83 | 206.33 | 200.92 | 204.53 | 344,550 | +0.00(+0.00%) |
May 07, 2019 | 199.41 | 208.28 | 197.98 | 204.53 | 473,497 | +10.53(+5.43%) |
May 06, 2019 | 202.72 | 203.17 | 193.10 | 194.00 | 324,290 | +1.35(+0.70%) |
May 03, 2019 | 193.70 | 195.50 | 191.74 | 192.64 | 161,584 | -3.76(-1.91%) |
May 02, 2019 | 195.05 | 199.71 | 193.55 | 196.40 | 257,793 | +2.26(+1.16%) |
May 01, 2019 | 188.88 | 194.15 | 188.43 | 194.15 | 152,103 | +3.76(+1.97%) |
Apr 30, 2019 | 189.79 | 194.15 | 189.79 | 190.39 | 135,961 | -1.05(-0.55%) |
Apr 29, 2019 | 191.59 | 192.00 | 190.24 | 191.44 | 156,979 | -0.15(-0.08%) |
Apr 26, 2019 | 193.40 | 194.60 | 191.29 | 191.59 | 139,048 | -1.35(-0.70%) |
Apr 25, 2019 | 193.70 | 196.40 | 191.59 | 192.94 | 177,267 | +2.71(+1.42%) |
Apr 24, 2019 | 188.88 | 190.39 | 188.43 | 190.24 | 104,680 | +1.20(+0.64%) |
Apr 23, 2019 | 190.99 | 191.89 | 187.98 | 189.03 | 159,965 | -2.71(-1.41%) |
Apr 22, 2019 | 193.10 | 193.25 | 190.99 | 191.74 | 105,408 | +0.90(+0.47%) |
Apr 18, 2019 | 191.89 | 193.25 | 189.86 | 190.84 | 215,392 | -2.56(-1.32%) |
Apr 17, 2019 | 191.59 | 194.45 | 191.59 | 193.40 | 137,875 | +0.15(+0.08%) |
Apr 16, 2019 | 191.29 | 194.30 | 191.29 | 193.25 | 133,590 | -1.35(-0.70%) |
Apr 15, 2019 | 194.15 | 195.95 | 193.85 | 194.60 | 99,861 | +0.45(+0.23%) |
Apr 12, 2019 | 194.60 | 196.21 | 193.25 | 194.15 | 204,646 | -5.72(-2.86%) |
Apr 11, 2019 | 198.51 | 201.82 | 198.06 | 199.86 | 108,850 | +0.30(+0.15%) |
Apr 10, 2019 | 198.51 | 200.92 | 198.36 | 199.56 | 114,243 | +0.00(+0.00%) |
Apr 09, 2019 | 198.21 | 200.76 | 198.21 | 199.56 | 172,494 | +3.91(+2.00%) |
Apr 08, 2019 | 196.71 | 197.61 | 195.35 | 195.65 | 156,862 | +2.26(+1.17%) |
Apr 05, 2019 | 192.79 | 194.75 | 192.19 | 193.40 | 158,385 | -0.90(-0.46%) |
Apr 04, 2019 | 198.06 | 198.06 | 194.00 | 194.30 | 343,499 | -4.06(-2.05%) |
Apr 03, 2019 | 197.01 | 200.01 | 196.71 | 198.36 | 200,531 | -0.75(-0.38%) |
Apr 02, 2019 | 198.21 | 200.31 | 198.06 | 199.11 | 155,519 | +1.65(+0.84%) |
Apr 01, 2019 | 200.31 | 201.67 | 196.71 | 197.46 | 404,718 | -7.52(-3.67%) |
Mar 29, 2019 | 206.33 | 208.89 | 204.53 | 204.98 | 208,144 | -4.96(-2.36%) |
Mar 28, 2019 | 210.54 | 213.70 | 209.34 | 209.94 | 177,302 | -2.41(-1.13%) |
Mar 27, 2019 | 210.84 | 217.31 | 208.89 | 212.34 | 329,241 | +1.05(+0.50%) |
Mar 26, 2019 | 209.79 | 214.30 | 207.83 | 211.29 | 274,717 | -3.61(-1.68%) |
Mar 25, 2019 | 215.80 | 218.54 | 212.65 | 214.90 | 374,627 | -0.15(-0.07%) |
Mar 22, 2019 | 207.68 | 215.20 | 206.25 | 215.05 | 473,322 | +10.83(+5.30%) |
Mar 21, 2019 | 212.04 | 212.04 | 203.17 | 204.22 | 270,046 | -5.11(-2.44%) |
Mar 20, 2019 | 206.63 | 211.14 | 204.98 | 209.34 | 272,554 | +3.80(+1.85%) |
Mar 19, 2019 | 202.69 | 207.64 | 200.74 | 205.54 | 276,810 | +0.30(+0.15%) |
Mar 18, 2019 | 207.79 | 208.39 | 204.94 | 205.24 | 159,233 | -1.65(-0.80%) |
Mar 15, 2019 | 208.54 | 211.65 | 204.79 | 206.89 | 235,914 | -3.00(-1.43%) |
Mar 14, 2019 | 210.34 | 212.28 | 208.99 | 209.89 | 169,647 | -0.30(-0.14%) |
Mar 13, 2019 | 211.38 | 213.78 | 208.39 | 210.19 | 311,318 | -3.90(-1.82%) |
Mar 12, 2019 | 212.88 | 215.13 | 211.24 | 214.08 | 228,884 | +2.40(+1.13%) |
Mar 11, 2019 | 221.73 | 222.63 | 211.53 | 211.69 | 445,962 | -4.95(-2.28%) |
Mar 08, 2019 | 221.88 | 222.03 | 216.48 | 216.63 | 397,895 | +0.15(+0.07%) |
Mar 07, 2019 | 212.74 | 219.48 | 212.59 | 216.48 | 435,937 | +4.95(+2.34%) |
Mar 06, 2019 | 208.09 | 212.44 | 207.34 | 211.53 | 291,009 | +3.30(+1.58%) |
Mar 05, 2019 | 207.94 | 210.04 | 206.44 | 208.24 | 198,003 | +0.45(+0.22%) |
Mar 04, 2019 | 200.14 | 212.74 | 199.84 | 207.79 | 403,567 | +5.10(+2.51%) |
Mar 01, 2019 | 201.19 | 205.54 | 200.14 | 202.69 | 251,329 | -3.00(-1.46%) |
Feb 28, 2019 | 204.34 | 205.97 | 202.70 | 205.69 | 192,832 | +1.65(+0.81%) |
Feb 27, 2019 | 204.04 | 206.44 | 202.54 | 204.04 | 247,053 | +1.80(+0.89%) |
Feb 26, 2019 | 203.59 | 204.49 | 199.99 | 202.24 | 187,568 | +0.60(+0.30%) |
Feb 25, 2019 | 199.24 | 201.64 | 197.89 | 201.64 | 199,583 | -1.50(-0.74%) |
Feb 22, 2019 | 205.24 | 205.69 | 202.39 | 203.14 | 228,997 | -4.05(-1.95%) |
Feb 21, 2019 | 206.14 | 209.44 | 205.24 | 207.19 | 199,309 | +2.70(+1.32%) |
Feb 20, 2019 | 206.14 | 207.34 | 203.89 | 204.49 | 195,701 | -1.65(-0.80%) |
Feb 19, 2019 | 208.09 | 208.09 | 204.49 | 206.14 | 199,773 | -0.45(-0.22%) |
Feb 15, 2019 | 212.74 | 212.74 | 206.44 | 206.59 | 505,100 | -11.24(-5.16%) |
Feb 14, 2019 | 218.73 | 220.98 | 214.53 | 217.83 | 264,346 | +2.10(+0.97%) |
Feb 13, 2019 | 216.18 | 217.08 | 213.33 | 215.73 | 236,274 | -3.00(-1.37%) |
Feb 12, 2019 | 223.38 | 223.53 | 217.53 | 218.73 | 207,980 | -9.90(-4.33%) |
Feb 11, 2019 | 225.18 | 229.82 | 224.73 | 228.63 | 152,245 | +1.20(+0.53%) |
Feb 08, 2019 | 229.53 | 233.12 | 227.13 | 227.43 | 239,863 | +2.10(+0.93%) |
Feb 07, 2019 | 224.58 | 230.12 | 221.73 | 225.33 | 290,797 | +4.80(+2.18%) |
Feb 06, 2019 | 220.98 | 222.33 | 219.03 | 220.53 | 102,344 | +0.60(+0.27%) |
Feb 05, 2019 | 221.88 | 223.08 | 219.33 | 219.93 | 156,038 | -4.50(-2.00%) |
Feb 04, 2019 | 229.23 | 231.62 | 224.28 | 224.43 | 142,325 | -4.50(-1.96%) |
Feb 01, 2019 | 228.78 | 231.32 | 225.48 | 228.93 | 214,582 | -1.35(-0.59%) |
Jan 31, 2019 | 232.97 | 234.92 | 229.38 | 230.28 | 212,677 | -0.15(-0.07%) |
Jan 30, 2019 | 235.07 | 237.02 | 227.43 | 230.43 | 431,529 | -8.70(-3.64%) |
Jan 29, 2019 | 244.07 | 245.42 | 240.32 | 239.12 | 180,903 | -5.54(-2.27%) |
Jan 28, 2019 | 246.02 | 250.51 | 244.37 | 244.67 | 260,322 | +6.15(+2.58%) |
Jan 25, 2019 | 238.07 | 240.32 | 234.77 | 238.52 | 273,888 | -5.25(-2.15%) |
Jan 24, 2019 | 243.62 | 247.82 | 241.67 | 243.77 | 194,411 | +0.60(+0.25%) |
Jan 23, 2019 | 241.52 | 251.26 | 239.27 | 243.17 | 343,803 | -4.65(-1.88%) |
Jan 22, 2019 | 244.22 | 252.76 | 242.87 | 247.82 | 406,308 | +8.40(+3.51%) |
Jan 18, 2019 | 243.62 | 246.92 | 238.07 | 239.42 | 398,516 | -10.20(-4.08%) |
Jan 17, 2019 | 258.31 | 258.31 | 246.47 | 249.62 | 247,648 | -5.25(-2.06%) |
Jan 16, 2019 | 256.96 | 257.71 | 252.16 | 254.86 | 207,461 | -4.65(-1.79%) |
Jan 15, 2019 | 264.76 | 265.21 | 258.16 | 259.51 | 215,424 | -5.10(-1.93%) |
Jan 14, 2019 | 268.35 | 269.10 | 262.81 | 264.61 | 180,355 | +3.30(+1.26%) |
Jan 11, 2019 | 265.21 | 268.06 | 261.31 | 261.31 | 236,481 | -0.15(-0.06%) |
Jan 10, 2019 | 269.25 | 271.20 | 260.86 | 261.46 | 343,121 | -5.25(-1.97%) |
Jan 09, 2019 | 264.76 | 268.65 | 261.46 | 266.70 | 345,520 | -1.65(-0.61%) |
Jan 08, 2019 | 267.90 | 275.70 | 265.51 | 268.35 | 357,771 | -8.85(-3.19%) |
Jan 07, 2019 | 279.45 | 285.60 | 271.65 | 277.20 | 247,956 | -3.75(-1.33%) |
Jan 04, 2019 | 298.34 | 299.69 | 277.35 | 280.95 | 660,724 | -30.28(-9.73%) |
Jan 03, 2019 | 295.19 | 313.18 | 294.59 | 311.23 | 530,468 | +23.69(+8.24%) |
Jan 02, 2019 | 302.54 | 302.84 | 284.55 | 287.54 | 402,230 | -0.30(-0.10%) |
Dec 31, 2018 | 291.14 | 296.09 | 287.84 | 287.84 | 400,910 | -9.75(-3.27%) |
Dec 28, 2018 | 289.64 | 301.19 | 285.75 | 297.59 | 807,611 | +2.40(+0.81%) |
Dec 27, 2018 | 318.13 | 329.97 | 295.19 | 295.19 | 510,074 | -10.04(-3.29%) |
Dec 26, 2018 | 352.46 | 362.95 | 304.94 | 305.23 | 1,249,026 | -51.37(-14.41%) |
Dec 24, 2018 | 338.69 | 358.25 | 334.44 | 356.61 | 567,838 | +26.27(+7.95%) |
Dec 21, 2018 | 310.33 | 331.68 | 296.60 | 330.33 | 1,277,575 | +17.32(+5.53%) |
Dec 20, 2018 | 299.44 | 320.93 | 296.60 | 313.02 | 1,253,102 | +17.91(+6.07%) |
Dec 19, 2018 | 281.22 | 300.78 | 268.09 | 295.11 | 840,421 | +13.14(+4.66%) |
Dec 18, 2018 | 277.49 | 287.94 | 273.01 | 281.97 | 556,073 | -2.84(-1.00%) |
Dec 17, 2018 | 273.16 | 289.73 | 268.54 | 284.81 | 642,740 | +16.87(+6.30%) |
Dec 14, 2018 | 260.18 | 270.25 | 257.94 | 267.94 | 478,369 | +14.78(+5.84%) |
Dec 13, 2018 | 252.56 | 256.74 | 248.38 | 253.16 | 323,420 | -1.49(-0.59%) |
Dec 12, 2018 | 249.73 | 255.10 | 245.25 | 254.65 | 452,419 | -5.07(-1.95%) |
Dec 11, 2018 | 246.29 | 264.65 | 246.00 | 259.73 | 449,625 | +1.49(+0.58%) |
Dec 10, 2018 | 260.48 | 275.40 | 255.55 | 258.24 | 734,555 | -0.75(-0.29%) |
Dec 07, 2018 | 243.91 | 262.12 | 238.53 | 258.98 | 786,878 | +16.12(+6.64%) |
Dec 06, 2018 | 253.31 | 263.16 | 242.86 | 242.86 | 842,960 | +3.28(+1.37%) |
Dec 04, 2018 | 222.71 | 241.22 | 221.52 | 239.58 | 570,404 | +19.41(+8.81%) |