Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 319.85 | 320.39 | 314.33 | 314.62 | 881,406 | -7.38(-2.29%) |
Jan 30, 2020 | 317.23 | 322.14 | 314.46 | 322.00 | 608,622 | +3.53(+1.11%) |
Jan 29, 2020 | 316.88 | 321.14 | 314.86 | 318.47 | 1,058,359 | +3.42(+1.09%) |
Jan 28, 2020 | 309.50 | 316.34 | 307.55 | 315.05 | 1,129,163 | +5.99(+1.94%) |
Jan 27, 2020 | 304.04 | 310.95 | 304.04 | 309.05 | 9,610,841 | -2.25(-0.72%) |
Jan 24, 2020 | 312.81 | 314.33 | 308.24 | 311.31 | 2,187,234 | -0.04(-0.01%) |
Jan 23, 2020 | 314.72 | 320.39 | 310.53 | 311.35 | 3,242,482 | +11.44(+3.81%) |
Jan 22, 2020 | 299.77 | 302.96 | 297.39 | 299.91 | 494,769 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.86 | 292.25 | 296.44 | 467,785 | +3.50(+1.20%) |
Jan 17, 2020 | 292.49 | 293.22 | 289.11 | 292.94 | 314,094 | +1.91(+0.66%) |
Jan 16, 2020 | 287.49 | 291.12 | 285.47 | 291.04 | 330,292 | +5.16(+1.81%) |
Jan 15, 2020 | 285.42 | 289.25 | 284.11 | 285.87 | 398,764 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.22 | 282.37 | 283.32 | 759,729 | -8.82(-3.02%) |
Jan 13, 2020 | 285.79 | 293.79 | 284.39 | 292.14 | 596,259 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.03 | 282.40 | 418,961 | +0.29(+0.10%) |
Jan 09, 2020 | 281.83 | 284.63 | 280.15 | 282.12 | 512,165 | +2.15(+0.77%) |
Jan 08, 2020 | 277.42 | 283.45 | 276.50 | 279.97 | 538,222 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.46 | 273.71 | 276.38 | 455,907 | +1.38(+0.50%) |
Jan 06, 2020 | 264.92 | 275.11 | 264.03 | 275.00 | 451,637 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.13 | 269.68 | 346,960 | +0.90(+0.33%) |
Jan 02, 2020 | 263.95 | 268.95 | 262.69 | 268.78 | 393,024 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.49 | 256.12 | 261.81 | 670,863 | +2.31(+0.89%) |
Dec 30, 2019 | 265.00 | 265.80 | 253.20 | 259.50 | 488,718 | -6.40(-2.41%) |
Dec 27, 2019 | 266.99 | 267.80 | 263.13 | 265.90 | 402,579 | +0.17(+0.06%) |
Dec 26, 2019 | 262.42 | 267.03 | 262.42 | 265.73 | 321,839 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.70 | 113,057 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.88 | 262.07 | 411,628 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.67 | 258.49 | 260.61 | 327,746 | +1.76(+0.68%) |
Dec 19, 2019 | 256.15 | 259.85 | 256.15 | 258.85 | 288,851 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,252 | +2.80(+1.10%) |
Dec 17, 2019 | 258.72 | 258.72 | 252.18 | 253.66 | 387,446 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.56 | 256.59 | 452,695 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.42 | 250.28 | 254.13 | 368,702 | +2.48(+0.99%) |
Dec 12, 2019 | 257.87 | 259.50 | 251.57 | 251.65 | 500,917 | -7.50(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.40 | 259.15 | 574,380 | -3.39(-1.29%) |
Dec 10, 2019 | 266.91 | 268.24 | 262.35 | 262.55 | 359,762 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.48 | 264.99 | 265.81 | 259,871 | +0.01(+0.00%) |
Dec 06, 2019 | 266.01 | 267.83 | 263.19 | 265.80 | 507,749 | +0.26(+0.10%) |
Dec 05, 2019 | 267.92 | 270.96 | 265.50 | 265.54 | 464,303 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.92 | 266.29 | 266.91 | 471,093 | -0.51(-0.19%) |
Dec 03, 2019 | 256.11 | 269.94 | 252.18 | 267.42 | 838,756 | +1.37(+0.52%) |
Dec 02, 2019 | 273.73 | 274.76 | 262.23 | 266.05 | 889,854 | -7.68(-2.81%) |
Nov 29, 2019 | 275.79 | 276.06 | 273.72 | 273.73 | 224,902 | -2.82(-1.02%) |
Nov 27, 2019 | 272.28 | 276.83 | 271.07 | 276.55 | 491,063 | +5.60(+2.07%) |
Nov 26, 2019 | 265.02 | 272.27 | 264.62 | 270.95 | 906,096 | +6.69(+2.53%) |
Nov 25, 2019 | 261.06 | 266.19 | 261.05 | 264.27 | 594,334 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.40 | 255.28 | 260.38 | 625,458 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.74 | 255.47 | 258.55 | 1,050,569 | +0.52(+0.20%) |
Nov 20, 2019 | 240.30 | 258.60 | 240.30 | 258.03 | 1,579,021 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.14 | 233.57 | 236.83 | 664,006 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.78 | 232.64 | 557,697 | +2.48(+1.08%) |
Nov 15, 2019 | 229.68 | 230.20 | 226.52 | 230.16 | 533,434 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,204 | +4.13(+1.84%) |
Nov 13, 2019 | 218.63 | 224.20 | 217.96 | 224.10 | 474,836 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.71 | 216.87 | 219.53 | 437,025 | +1.82(+0.84%) |
Nov 11, 2019 | 214.30 | 218.88 | 213.42 | 217.71 | 375,960 | +1.72(+0.80%) |
Nov 08, 2019 | 210.63 | 217.77 | 210.05 | 215.99 | 607,862 | +5.36(+2.54%) |
Nov 07, 2019 | 212.61 | 215.01 | 208.93 | 210.63 | 433,526 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,717 | +0.75(+0.36%) |
Nov 05, 2019 | 209.15 | 210.93 | 206.60 | 210.43 | 794,367 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.36 | 207.56 | 209.69 | 654,178 | -2.23(-1.05%) |
Nov 01, 2019 | 209.17 | 212.16 | 206.68 | 211.93 | 437,568 | +2.75(+1.31%) |
Oct 31, 2019 | 210.46 | 210.46 | 203.78 | 209.18 | 703,933 | -1.45(-0.69%) |
Oct 30, 2019 | 204.70 | 211.29 | 193.11 | 210.63 | 1,417,152 | +3.80(+1.84%) |
Oct 29, 2019 | 207.51 | 210.62 | 205.90 | 206.83 | 575,632 | +0.08(+0.04%) |
Oct 28, 2019 | 207.77 | 209.99 | 204.22 | 206.75 | 647,922 | -0.58(-0.28%) |
Oct 25, 2019 | 202.45 | 208.10 | 200.29 | 207.34 | 542,435 | +6.10(+3.03%) |
Oct 24, 2019 | 194.59 | 201.88 | 194.55 | 201.24 | 498,443 | +8.79(+4.57%) |
Oct 23, 2019 | 187.89 | 195.27 | 187.33 | 192.44 | 767,432 | +3.97(+2.10%) |
Oct 22, 2019 | 204.30 | 205.78 | 187.10 | 188.48 | 809,168 | -15.26(-7.49%) |
Oct 21, 2019 | 202.66 | 205.35 | 199.76 | 203.74 | 335,449 | +3.02(+1.50%) |
Oct 18, 2019 | 207.60 | 209.03 | 196.88 | 200.72 | 713,134 | -7.13(-3.43%) |
Oct 17, 2019 | 211.42 | 211.76 | 206.99 | 207.85 | 328,238 | -1.90(-0.91%) |
Oct 16, 2019 | 213.03 | 213.34 | 202.90 | 209.75 | 443,894 | -8.67(-3.97%) |
Oct 15, 2019 | 218.91 | 220.52 | 217.72 | 218.42 | 348,938 | +0.47(+0.22%) |
Oct 14, 2019 | 217.64 | 220.52 | 217.13 | 217.95 | 281,585 | +0.37(+0.17%) |
Oct 11, 2019 | 215.56 | 219.32 | 214.30 | 217.58 | 489,849 | +5.78(+2.73%) |
Oct 10, 2019 | 211.92 | 213.59 | 210.97 | 211.80 | 275,527 | -1.12(-0.53%) |
Oct 09, 2019 | 208.57 | 213.31 | 208.27 | 212.91 | 348,397 | +7.62(+3.71%) |
Oct 08, 2019 | 210.19 | 211.48 | 204.55 | 205.29 | 352,380 | -6.63(-3.13%) |
Oct 07, 2019 | 211.12 | 213.19 | 210.44 | 211.92 | 314,946 | +0.01(+0.00%) |
Oct 04, 2019 | 208.69 | 212.05 | 207.67 | 211.91 | 552,244 | +5.10(+2.47%) |
Oct 03, 2019 | 202.72 | 207.58 | 199.00 | 206.80 | 608,348 | +4.51(+2.23%) |
Oct 02, 2019 | 204.35 | 204.41 | 197.19 | 202.29 | 496,116 | -3.33(-1.62%) |
Oct 01, 2019 | 207.17 | 208.81 | 204.00 | 205.63 | 454,769 | -1.53(-0.74%) |
Sep 30, 2019 | 203.71 | 208.43 | 200.99 | 207.16 | 835,790 | +3.05(+1.50%) |
Sep 27, 2019 | 210.92 | 210.92 | 201.51 | 204.10 | 447,781 | -5.83(-2.78%) |
Sep 26, 2019 | 209.15 | 210.89 | 205.89 | 209.94 | 312,102 | +1.03(+0.49%) |
Sep 25, 2019 | 207.07 | 209.39 | 199.05 | 208.91 | 648,292 | +2.31(+1.12%) |
Sep 24, 2019 | 216.46 | 217.48 | 205.54 | 206.60 | 766,958 | -8.42(-3.91%) |
Sep 23, 2019 | 213.54 | 216.46 | 211.35 | 215.02 | 595,284 | +1.46(+0.69%) |
Sep 20, 2019 | 217.35 | 220.40 | 212.10 | 213.56 | 1,456,403 | -3.32(-1.53%) |
Sep 19, 2019 | 213.47 | 218.41 | 213.47 | 216.88 | 719,734 | +3.21(+1.50%) |
Sep 18, 2019 | 211.71 | 214.59 | 208.86 | 213.67 | 718,492 | +0.59(+0.28%) |
Sep 17, 2019 | 210.19 | 214.49 | 209.64 | 213.07 | 589,670 | +4.13(+1.98%) |
Sep 16, 2019 | 204.79 | 211.22 | 204.68 | 208.94 | 584,534 | +1.61(+0.78%) |
Sep 13, 2019 | 210.28 | 211.57 | 206.06 | 207.33 | 643,560 | -2.82(-1.34%) |
Sep 12, 2019 | 206.58 | 213.36 | 206.58 | 210.15 | 893,105 | +5.75(+2.81%) |
Sep 11, 2019 | 208.65 | 209.64 | 200.91 | 204.40 | 1,003,801 | -4.57(-2.19%) |
Sep 10, 2019 | 222.50 | 222.50 | 203.16 | 208.97 | 1,746,778 | -17.21(-7.61%) |
Sep 09, 2019 | 247.36 | 247.36 | 224.47 | 226.18 | 1,175,939 | -20.67(-8.37%) |
Sep 06, 2019 | 250.16 | 251.70 | 246.23 | 246.84 | 446,163 | -3.04(-1.21%) |
Sep 05, 2019 | 247.42 | 249.94 | 243.62 | 249.88 | 553,155 | +4.76(+1.94%) |
Sep 04, 2019 | 243.97 | 246.19 | 243.25 | 245.12 | 468,309 | +3.57(+1.48%) |
Sep 03, 2019 | 245.44 | 247.53 | 240.91 | 241.55 | 558,442 | -5.78(-2.34%) |
Aug 30, 2019 | 252.68 | 253.13 | 243.37 | 247.34 | 396,208 | -3.94(-1.57%) |
Aug 29, 2019 | 255.12 | 256.82 | 250.67 | 251.27 | 447,613 | +0.86(+0.34%) |
Aug 28, 2019 | 249.82 | 250.92 | 243.27 | 250.41 | 577,157 | -1.85(-0.73%) |
Aug 27, 2019 | 252.61 | 254.70 | 247.46 | 252.26 | 535,755 | +2.39(+0.96%) |
Aug 26, 2019 | 249.26 | 250.05 | 245.74 | 249.87 | 505,014 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.14 | 740,741 | +0.31(+0.12%) |
Aug 22, 2019 | 249.28 | 250.69 | 242.14 | 245.83 | 803,233 | -3.26(-1.31%) |
Aug 21, 2019 | 247.22 | 253.98 | 246.70 | 249.10 | 645,229 | +4.88(+2.00%) |
Aug 20, 2019 | 240.21 | 245.68 | 237.46 | 244.22 | 522,146 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.60 | 239.51 | 240.95 | 476,599 | +2.22(+0.93%) |
Aug 16, 2019 | 235.85 | 239.51 | 235.32 | 238.73 | 451,321 | +6.21(+2.67%) |
Aug 15, 2019 | 232.04 | 233.56 | 228.98 | 232.52 | 354,667 | +2.81(+1.22%) |
Aug 14, 2019 | 235.77 | 238.14 | 226.95 | 229.72 | 538,632 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.16 | 234.99 | 240.87 | 467,318 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,779 | -1.65(-0.69%) |
Aug 09, 2019 | 236.45 | 239.61 | 233.84 | 237.94 | 437,062 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.56 | 229.86 | 237.79 | 658,080 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.92 | 219.55 | 228.63 | 594,784 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,292 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.89 | 214.14 | 218.71 | 1,076,362 | -15.18(-6.49%) |
Aug 02, 2019 | 232.25 | 235.97 | 230.59 | 233.89 | 512,805 | -1.34(-0.57%) |
Aug 01, 2019 | 237.94 | 240.10 | 232.41 | 235.23 | 888,183 | -2.84(-1.19%) |
Jul 31, 2019 | 240.98 | 243.30 | 232.44 | 238.07 | 1,928,366 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.37 | 226.08 | 890,039 | -0.98(-0.43%) |
Jul 29, 2019 | 232.94 | 234.04 | 221.25 | 227.06 | 740,826 | -5.53(-2.38%) |
Jul 26, 2019 | 234.74 | 236.32 | 231.95 | 232.58 | 555,075 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.67 | 229.97 | 232.50 | 408,954 | -0.01(-0.00%) |
Jul 24, 2019 | 228.64 | 233.18 | 226.14 | 232.51 | 470,097 | +3.20(+1.40%) |
Jul 23, 2019 | 232.29 | 232.96 | 227.48 | 229.31 | 398,090 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.33 | 503,174 | +1.11(+0.48%) |
Jul 19, 2019 | 236.44 | 239.90 | 229.81 | 230.22 | 631,526 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.98 | 234.96 | 239.36 | 617,761 | -0.36(-0.15%) |
Jul 17, 2019 | 237.75 | 241.59 | 237.49 | 239.71 | 403,250 | +2.41(+1.02%) |
Jul 16, 2019 | 241.06 | 242.12 | 236.51 | 237.30 | 562,895 | -3.37(-1.40%) |
Jul 15, 2019 | 241.25 | 242.93 | 240.05 | 240.67 | 403,521 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.94 | 239.49 | 240.93 | 442,826 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.16 | 528,438 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.65 | 238.65 | 241.75 | 615,745 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.40 | 235.55 | 237.25 | 754,056 | +0.85(+0.36%) |
Jul 08, 2019 | 235.04 | 238.47 | 233.77 | 236.40 | 506,438 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.67 | 229.54 | 236.64 | 324,308 | +3.52(+1.51%) |
Jul 03, 2019 | 232.33 | 234.75 | 230.99 | 233.12 | 423,714 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.48 | 223.23 | 230.33 | 658,181 | +5.86(+2.61%) |
Jul 01, 2019 | 228.05 | 229.60 | 223.67 | 224.47 | 654,698 | +0.28(+0.12%) |
Jun 28, 2019 | 222.82 | 224.31 | 219.24 | 224.20 | 717,280 | +2.14(+0.96%) |
Jun 27, 2019 | 216.28 | 222.23 | 215.35 | 222.06 | 481,395 | +7.65(+3.57%) |
Jun 26, 2019 | 217.86 | 219.71 | 214.25 | 214.41 | 669,550 | -1.51(-0.70%) |
Jun 25, 2019 | 223.67 | 224.09 | 214.54 | 215.92 | 802,371 | -7.32(-3.28%) |
Jun 24, 2019 | 225.80 | 227.41 | 221.72 | 223.24 | 591,013 | -2.47(-1.10%) |
Jun 21, 2019 | 227.40 | 228.62 | 224.69 | 225.71 | 1,139,174 | -1.88(-0.83%) |
Jun 20, 2019 | 227.44 | 230.83 | 224.47 | 227.59 | 967,329 | +4.21(+1.89%) |
Jun 19, 2019 | 220.13 | 223.38 | 217.89 | 223.38 | 724,651 | +3.43(+1.56%) |
Jun 18, 2019 | 220.10 | 223.49 | 218.76 | 219.94 | 528,975 | +2.87(+1.32%) |
Jun 17, 2019 | 212.88 | 217.99 | 212.64 | 217.08 | 626,701 | +5.12(+2.42%) |
Jun 14, 2019 | 216.28 | 216.41 | 211.38 | 211.96 | 409,354 | -4.37(-2.02%) |
Jun 13, 2019 | 211.85 | 216.33 | 210.40 | 216.33 | 558,844 | +4.71(+2.22%) |
Jun 12, 2019 | 211.72 | 212.26 | 208.16 | 211.62 | 664,711 | +0.17(+0.08%) |
Jun 11, 2019 | 219.90 | 221.30 | 207.67 | 211.45 | 938,263 | -7.99(-3.64%) |
Jun 10, 2019 | 224.88 | 228.33 | 218.91 | 219.44 | 1,089,385 | -0.53(-0.24%) |
Jun 07, 2019 | 217.89 | 221.40 | 217.34 | 219.97 | 682,493 | +3.20(+1.48%) |
Jun 06, 2019 | 214.36 | 218.46 | 210.80 | 216.77 | 627,668 | +2.41(+1.13%) |
Jun 05, 2019 | 210.00 | 214.36 | 206.95 | 214.36 | 746,132 | +7.66(+3.71%) |
Jun 04, 2019 | 196.87 | 206.82 | 195.65 | 206.69 | 1,012,231 | +11.55(+5.92%) |
Jun 03, 2019 | 208.95 | 211.23 | 192.67 | 195.14 | 1,305,310 | -14.60(-6.96%) |
May 31, 2019 | 204.34 | 210.22 | 203.93 | 209.74 | 1,213,602 | +2.93(+1.42%) |
May 30, 2019 | 204.81 | 207.01 | 203.57 | 206.81 | 531,739 | +3.05(+1.50%) |
May 29, 2019 | 204.70 | 206.04 | 200.92 | 203.76 | 650,585 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,681 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.77 | 205.91 | 512,906 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.02 | 204.47 | 612,064 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.70 | 440,732 | -0.47(-0.22%) |
May 21, 2019 | 207.48 | 211.97 | 206.79 | 211.17 | 738,320 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.56 | 201.51 | 204.98 | 724,365 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.32 | 208.41 | 625,964 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.54 | 202.79 | 209.69 | 933,969 | +7.57(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.12 | 676,524 | +1.10(+0.55%) |
May 14, 2019 | 197.48 | 201.90 | 195.21 | 201.02 | 726,069 | +5.96(+3.06%) |
May 13, 2019 | 201.00 | 202.22 | 194.79 | 195.06 | 954,089 | -11.02(-5.35%) |
May 10, 2019 | 204.57 | 208.21 | 200.54 | 206.07 | 699,987 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.58 | 756,327 | +3.10(+1.53%) |
May 08, 2019 | 199.30 | 203.91 | 198.46 | 202.47 | 568,584 | +2.82(+1.41%) |
May 07, 2019 | 203.68 | 205.71 | 198.48 | 199.65 | 830,754 | -5.50(-2.68%) |
May 06, 2019 | 201.76 | 205.89 | 200.26 | 205.15 | 894,169 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.11 | 204.59 | 901,732 | +5.36(+2.69%) |
May 02, 2019 | 199.41 | 204.59 | 197.37 | 199.23 | 942,256 | +0.01(+0.01%) |
May 01, 2019 | 200.94 | 200.94 | 191.84 | 199.22 | 1,278,035 | -1.06(-0.53%) |
Apr 30, 2019 | 194.81 | 200.78 | 194.26 | 200.28 | 1,004,660 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.35 | 193.91 | 195.84 | 769,403 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.55 | 193.86 | 197.84 | 689,673 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.46 | 194.35 | 519,306 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.57 | 190.46 | 1,050,737 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.46 | 720,349 | +4.38(+2.33%) |
Apr 22, 2019 | 186.04 | 189.52 | 186.00 | 188.07 | 378,879 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.59 | 186.85 | 806,169 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.47 | 183.38 | 184.86 | 504,107 | -1.93(-1.03%) |
Apr 16, 2019 | 188.77 | 190.62 | 185.42 | 186.79 | 379,014 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.01 | 188.04 | 363,446 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,926 | +0.18(+0.10%) |
Apr 11, 2019 | 185.98 | 186.90 | 184.53 | 186.48 | 266,883 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,005 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.26 | 180.96 | 182.29 | 467,514 | +0.09(+0.05%) |
Apr 08, 2019 | 181.45 | 182.23 | 177.57 | 182.20 | 627,489 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,176 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.45 | 178.31 | 181.65 | 989,974 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,317 | -0.41(-0.21%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.60 | 407,538 | +0.44(+0.23%) |
Apr 01, 2019 | 188.95 | 191.59 | 184.77 | 188.16 | 597,630 | +1.14(+0.61%) |
Mar 29, 2019 | 186.40 | 187.89 | 183.97 | 187.03 | 828,315 | +2.41(+1.31%) |
Mar 28, 2019 | 181.50 | 185.91 | 180.77 | 184.61 | 512,306 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,161 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.80 | 182.40 | 183.64 | 482,725 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.19 | 172.08 | 181.76 | 617,178 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.51 | 178.60 | 179.14 | 757,325 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.94 | 916,749 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.30 | 178.39 | 179.94 | 431,094 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.12 | 181.08 | 479,913 | +1.41(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.67 | 473,059 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.92 | 611,200 | -1.39(-0.77%) |
Mar 14, 2019 | 178.89 | 182.21 | 178.71 | 181.31 | 669,970 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.02 | 451,232 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,463 | +1.12(+0.62%) |
Mar 11, 2019 | 176.17 | 180.38 | 176.02 | 179.14 | 784,889 | +3.05(+1.73%) |
Mar 08, 2019 | 170.09 | 176.17 | 167.18 | 176.10 | 486,411 | +1.83(+1.05%) |
Mar 07, 2019 | 173.65 | 177.32 | 173.07 | 174.27 | 500,613 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.69 | 665,830 | -2.90(-1.64%) |
Mar 05, 2019 | 175.25 | 177.00 | 172.69 | 176.58 | 393,392 | +1.14(+0.65%) |
Mar 04, 2019 | 180.77 | 181.34 | 169.74 | 175.45 | 912,929 | -4.33(-2.41%) |
Mar 01, 2019 | 181.66 | 181.66 | 177.43 | 179.78 | 384,882 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.71 | 206,556 | -0.98(-0.54%) |
Feb 27, 2019 | 178.00 | 180.87 | 177.06 | 180.69 | 248,292 | +2.26(+1.27%) |
Feb 26, 2019 | 178.21 | 179.36 | 176.38 | 178.42 | 463,618 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,763 | -2.92(-1.60%) |
Feb 22, 2019 | 178.00 | 182.23 | 177.13 | 182.23 | 686,032 | +5.29(+2.99%) |
Feb 21, 2019 | 174.54 | 178.87 | 174.04 | 176.94 | 486,314 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.52 | 173.89 | 175.07 | 810,397 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,435 | -2.88(-1.59%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,392 | +4.04(+2.29%) |
Feb 14, 2019 | 170.18 | 176.69 | 170.18 | 176.40 | 1,197,532 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.10 | 171.13 | 620,185 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.75 | 169.97 | 171.41 | 724,129 | +1.12(+0.66%) |
Feb 11, 2019 | 174.56 | 175.39 | 168.18 | 170.29 | 1,141,409 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,126 | +7.70(+4.63%) |
Feb 07, 2019 | 164.60 | 170.54 | 163.28 | 166.30 | 1,283,223 | -0.96(-0.57%) |
Feb 06, 2019 | 168.11 | 177.23 | 164.56 | 167.26 | 2,769,563 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,827 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,162 | +5.05(+3.39%) |