Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 210.29 | 210.54 | 205.72 | 205.91 | 5,876,472 | -4.23(-2.01%) |
Jan 30, 2020 | 209.43 | 210.59 | 209.04 | 210.14 | 5,189,904 | -1.11(-0.53%) |
Jan 29, 2020 | 212.04 | 212.93 | 210.69 | 211.25 | 2,840,393 | +0.14(+0.07%) |
Jan 28, 2020 | 209.26 | 212.36 | 208.84 | 211.11 | 4,012,260 | +2.41(+1.15%) |
Jan 27, 2020 | 206.00 | 209.85 | 206.00 | 208.70 | 3,983,209 | -0.73(-0.35%) |
Jan 24, 2020 | 211.65 | 212.52 | 208.13 | 209.43 | 4,949,034 | -1.49(-0.71%) |
Jan 23, 2020 | 209.54 | 211.97 | 208.20 | 210.92 | 5,115,611 | +0.68(+0.32%) |
Jan 22, 2020 | 211.04 | 213.52 | 210.22 | 210.24 | 4,464,588 | -0.04(-0.02%) |
Jan 21, 2020 | 209.00 | 210.93 | 208.58 | 210.28 | 5,398,773 | +0.94(+0.45%) |
Jan 17, 2020 | 207.27 | 209.97 | 206.64 | 209.34 | 8,839,578 | +2.79(+1.35%) |
Jan 16, 2020 | 203.95 | 206.59 | 203.47 | 206.56 | 5,964,206 | +3.82(+1.88%) |
Jan 15, 2020 | 200.65 | 203.09 | 200.52 | 202.74 | 3,812,395 | +1.61(+0.80%) |
Jan 14, 2020 | 200.83 | 203.06 | 200.68 | 201.13 | 4,337,128 | -0.48(-0.24%) |
Jan 13, 2020 | 202.66 | 202.66 | 201.01 | 201.61 | 6,714,152 | -0.79(-0.39%) |
Jan 10, 2020 | 202.88 | 203.55 | 201.33 | 202.40 | 4,682,279 | -0.88(-0.43%) |
Jan 09, 2020 | 200.98 | 203.60 | 200.26 | 203.28 | 5,365,658 | +3.07(+1.53%) |
Jan 08, 2020 | 197.51 | 201.28 | 197.38 | 200.21 | 5,446,108 | +2.95(+1.50%) |
Jan 07, 2020 | 198.14 | 199.10 | 195.80 | 197.26 | 6,298,827 | -1.30(-0.65%) |
Jan 06, 2020 | 195.43 | 198.59 | 195.34 | 198.56 | 6,295,252 | +0.93(+0.47%) |
Jan 03, 2020 | 196.01 | 198.31 | 195.66 | 197.63 | 3,794,942 | -0.66(-0.33%) |
Jan 02, 2020 | 197.76 | 198.38 | 196.64 | 198.29 | 4,359,966 | +1.16(+0.59%) |
Dec 31, 2019 | 195.98 | 197.25 | 195.38 | 197.13 | 4,198,730 | +0.97(+0.49%) |
Dec 30, 2019 | 198.93 | 199.04 | 195.48 | 196.17 | 4,378,404 | -2.40(-1.21%) |
Dec 27, 2019 | 199.68 | 200.21 | 198.40 | 198.57 | 3,415,082 | -0.77(-0.39%) |
Dec 26, 2019 | 199.26 | 199.63 | 198.22 | 199.34 | 2,934,747 | +0.14(+0.07%) |
Dec 24, 2019 | 198.14 | 199.53 | 197.89 | 199.20 | 2,504,261 | +1.32(+0.67%) |
Dec 23, 2019 | 200.40 | 200.40 | 197.82 | 197.88 | 4,368,708 | -1.79(-0.90%) |
Dec 20, 2019 | 199.13 | 200.01 | 198.41 | 199.67 | 8,616,581 | +0.88(+0.44%) |
Dec 19, 2019 | 197.22 | 199.29 | 197.04 | 198.79 | 5,987,630 | +2.00(+1.02%) |
Dec 18, 2019 | 196.98 | 198.22 | 196.46 | 196.79 | 7,397,096 | +0.25(+0.13%) |
Dec 17, 2019 | 195.00 | 198.10 | 194.87 | 196.54 | 8,390,389 | +1.98(+1.02%) |
Dec 16, 2019 | 193.57 | 195.62 | 193.45 | 194.56 | 6,480,441 | +1.31(+0.68%) |
Dec 13, 2019 | 191.48 | 193.39 | 190.17 | 193.25 | 7,610,822 | +1.84(+0.96%) |
Dec 12, 2019 | 191.82 | 193.29 | 190.23 | 191.41 | 10,983,767 | +0.04(+0.02%) |
Dec 11, 2019 | 190.50 | 192.86 | 190.12 | 191.37 | 9,177,733 | -3.79(-1.94%) |
Dec 10, 2019 | 195.45 | 195.61 | 194.17 | 195.16 | 5,165,639 | -0.30(-0.15%) |
Dec 09, 2019 | 193.44 | 196.68 | 193.34 | 195.46 | 5,662,018 | +2.03(+1.05%) |
Dec 06, 2019 | 193.37 | 194.41 | 193.09 | 193.43 | 4,646,276 | +1.16(+0.60%) |
Dec 05, 2019 | 193.50 | 193.63 | 191.16 | 192.28 | 5,074,172 | -0.99(-0.51%) |
Dec 04, 2019 | 192.73 | 194.04 | 192.45 | 193.27 | 4,714,983 | +1.32(+0.69%) |
Dec 03, 2019 | 194.15 | 194.15 | 190.99 | 191.95 | 7,499,957 | -3.25(-1.66%) |
Dec 02, 2019 | 198.14 | 198.40 | 195.05 | 195.20 | 4,923,543 | -2.59(-1.31%) |
Nov 29, 2019 | 200.29 | 200.32 | 197.59 | 197.79 | 3,292,103 | -2.23(-1.12%) |
Nov 27, 2019 | 198.84 | 200.43 | 197.93 | 200.02 | 7,460,048 | +1.75(+0.88%) |
Nov 26, 2019 | 196.22 | 198.27 | 195.89 | 198.27 | 11,128,587 | +2.38(+1.21%) |
Nov 25, 2019 | 195.54 | 196.01 | 194.53 | 195.90 | 9,883,746 | +0.33(+0.17%) |
Nov 22, 2019 | 195.99 | 196.55 | 195.37 | 195.56 | 6,451,090 | -0.46(-0.23%) |
Nov 21, 2019 | 199.07 | 199.40 | 195.99 | 196.02 | 8,718,350 | -2.12(-1.07%) |
Nov 20, 2019 | 201.41 | 201.82 | 197.84 | 198.14 | 11,400,390 | -4.45(-2.20%) |
Nov 19, 2019 | 206.84 | 209.10 | 202.18 | 202.59 | 16,692,008 | -11.65(-5.44%) |
Nov 18, 2019 | 213.87 | 214.65 | 212.37 | 214.24 | 6,408,875 | +1.40(+0.66%) |
Nov 15, 2019 | 213.20 | 213.52 | 212.01 | 212.84 | 3,931,704 | +0.66(+0.31%) |
Nov 14, 2019 | 210.79 | 212.53 | 209.93 | 212.18 | 2,544,255 | +1.57(+0.75%) |
Nov 13, 2019 | 208.18 | 210.70 | 207.06 | 210.61 | 2,926,269 | +1.51(+0.72%) |
Nov 12, 2019 | 208.23 | 210.46 | 208.10 | 209.10 | 3,334,658 | +1.18(+0.57%) |
Nov 11, 2019 | 206.75 | 208.35 | 206.46 | 207.92 | 2,574,935 | -0.93(-0.45%) |
Nov 08, 2019 | 208.81 | 209.23 | 207.76 | 208.85 | 2,328,296 | -0.09(-0.04%) |
Nov 07, 2019 | 209.89 | 211.50 | 207.88 | 208.94 | 3,157,908 | -0.96(-0.46%) |
Nov 06, 2019 | 208.84 | 209.93 | 208.00 | 209.90 | 2,934,250 | +1.62(+0.78%) |
Nov 05, 2019 | 210.55 | 210.72 | 206.54 | 208.28 | 4,040,827 | -2.44(-1.16%) |
Nov 04, 2019 | 213.72 | 213.83 | 209.78 | 210.72 | 2,831,583 | -2.17(-1.02%) |
Nov 01, 2019 | 211.75 | 212.98 | 210.84 | 212.89 | 2,449,817 | +2.48(+1.18%) |
Oct 31, 2019 | 212.46 | 212.93 | 209.19 | 210.41 | 3,148,476 | -1.49(-0.70%) |
Oct 30, 2019 | 209.45 | 212.22 | 208.88 | 211.90 | 2,181,433 | +1.88(+0.90%) |
Oct 29, 2019 | 212.44 | 213.03 | 209.82 | 210.01 | 2,851,844 | -2.39(-1.12%) |
Oct 28, 2019 | 210.74 | 212.54 | 210.39 | 212.40 | 3,015,723 | +2.17(+1.03%) |
Oct 25, 2019 | 209.43 | 211.16 | 208.59 | 210.23 | 2,464,757 | +0.44(+0.21%) |
Oct 24, 2019 | 210.62 | 212.02 | 209.06 | 209.79 | 2,435,004 | -0.70(-0.33%) |
Oct 23, 2019 | 212.28 | 212.95 | 210.21 | 210.49 | 2,384,097 | -2.27(-1.07%) |
Oct 22, 2019 | 212.85 | 213.75 | 212.15 | 212.76 | 2,255,261 | +0.45(+0.21%) |
Oct 21, 2019 | 213.71 | 214.37 | 211.33 | 212.31 | 2,318,532 | -1.10(-0.52%) |
Oct 18, 2019 | 212.57 | 214.13 | 211.36 | 213.41 | 4,084,776 | +1.04(+0.49%) |
Oct 17, 2019 | 212.01 | 213.63 | 211.24 | 212.37 | 2,560,695 | +0.78(+0.37%) |
Oct 16, 2019 | 211.16 | 211.84 | 209.75 | 211.59 | 2,663,740 | +0.25(+0.12%) |
Oct 15, 2019 | 210.51 | 212.46 | 210.43 | 211.34 | 2,973,535 | +1.29(+0.62%) |
Oct 14, 2019 | 210.09 | 211.23 | 209.94 | 210.05 | 2,829,658 | -0.43(-0.20%) |
Oct 11, 2019 | 210.18 | 212.31 | 209.67 | 210.48 | 3,878,636 | +2.74(+1.32%) |
Oct 10, 2019 | 205.71 | 208.31 | 205.48 | 207.75 | 3,403,033 | +2.40(+1.17%) |
Oct 09, 2019 | 204.96 | 205.91 | 203.26 | 205.35 | 2,982,710 | +2.04(+1.00%) |
Oct 08, 2019 | 202.14 | 205.21 | 201.91 | 203.31 | 3,977,548 | -0.06(-0.03%) |
Oct 07, 2019 | 204.07 | 204.62 | 202.76 | 203.38 | 3,308,556 | -1.07(-0.52%) |
Oct 04, 2019 | 203.76 | 205.59 | 203.63 | 204.44 | 3,554,989 | +1.00(+0.49%) |
Oct 03, 2019 | 201.82 | 203.44 | 199.23 | 203.44 | 3,314,406 | +1.13(+0.56%) |
Oct 02, 2019 | 206.84 | 206.84 | 201.22 | 202.31 | 4,873,021 | -4.96(-2.39%) |
Oct 01, 2019 | 209.00 | 210.35 | 206.95 | 207.27 | 3,934,945 | -0.84(-0.41%) |
Sep 30, 2019 | 207.06 | 208.62 | 206.41 | 208.11 | 3,632,648 | +1.94(+0.94%) |
Sep 27, 2019 | 207.75 | 207.87 | 205.52 | 206.18 | 3,514,296 | +0.06(+0.03%) |
Sep 26, 2019 | 206.01 | 207.31 | 205.41 | 206.11 | 4,886,585 | +1.52(+0.74%) |
Sep 25, 2019 | 203.24 | 204.91 | 201.37 | 204.60 | 4,425,341 | +2.41(+1.19%) |
Sep 24, 2019 | 204.63 | 206.52 | 201.62 | 202.19 | 5,037,368 | -0.75(-0.37%) |
Sep 23, 2019 | 201.06 | 203.74 | 200.88 | 202.94 | 3,294,804 | +1.42(+0.70%) |
Sep 20, 2019 | 204.50 | 206.35 | 201.13 | 201.52 | 8,692,650 | -3.10(-1.51%) |
Sep 19, 2019 | 207.33 | 207.56 | 204.46 | 204.62 | 3,628,776 | -2.43(-1.17%) |
Sep 18, 2019 | 206.63 | 207.67 | 205.41 | 207.05 | 3,816,349 | +0.56(+0.27%) |
Sep 17, 2019 | 203.42 | 206.60 | 203.14 | 206.49 | 4,243,346 | -0.70(-0.34%) |
Sep 16, 2019 | 208.75 | 209.54 | 206.85 | 207.19 | 3,478,608 | -2.68(-1.28%) |
Sep 13, 2019 | 210.19 | 210.76 | 208.39 | 209.87 | 4,242,642 | +0.16(+0.08%) |
Sep 12, 2019 | 209.37 | 211.23 | 209.09 | 209.71 | 3,752,670 | +1.02(+0.49%) |
Sep 11, 2019 | 208.93 | 209.60 | 207.22 | 208.69 | 3,319,079 | -0.31(-0.15%) |
Sep 10, 2019 | 208.32 | 209.01 | 206.04 | 208.99 | 4,694,356 | +0.12(+0.06%) |
Sep 09, 2019 | 207.65 | 209.77 | 206.37 | 208.88 | 4,959,983 | +1.56(+0.75%) |
Sep 06, 2019 | 205.14 | 207.53 | 204.40 | 207.31 | 3,609,729 | +2.67(+1.31%) |
Sep 05, 2019 | 202.98 | 205.21 | 202.94 | 204.64 | 3,761,050 | +3.59(+1.78%) |
Sep 04, 2019 | 200.88 | 201.06 | 197.93 | 201.06 | 3,508,457 | +1.29(+0.65%) |
Sep 03, 2019 | 201.88 | 202.94 | 199.15 | 199.76 | 4,643,045 | -3.42(-1.68%) |
Aug 30, 2019 | 203.65 | 204.40 | 202.10 | 203.19 | 4,227,945 | +0.53(+0.26%) |
Aug 29, 2019 | 199.61 | 203.00 | 199.49 | 202.66 | 4,693,786 | +4.79(+2.42%) |
Aug 28, 2019 | 194.24 | 198.00 | 193.56 | 197.87 | 3,446,565 | +3.33(+1.71%) |
Aug 27, 2019 | 195.73 | 196.50 | 194.27 | 194.54 | 4,837,626 | -0.39(-0.20%) |
Aug 26, 2019 | 194.76 | 195.69 | 192.73 | 194.93 | 4,127,969 | +1.05(+0.54%) |
Aug 23, 2019 | 196.04 | 196.91 | 192.58 | 193.88 | 6,472,425 | -3.17(-1.61%) |
Aug 22, 2019 | 196.18 | 198.50 | 196.03 | 197.04 | 5,097,860 | +0.55(+0.28%) |
Aug 21, 2019 | 195.00 | 196.92 | 193.25 | 196.49 | 8,905,910 | +2.95(+1.52%) |
Aug 20, 2019 | 190.34 | 194.22 | 189.15 | 193.54 | 13,969,257 | +8.15(+4.40%) |
Aug 19, 2019 | 184.53 | 186.17 | 183.03 | 185.39 | 7,184,495 | +3.83(+2.11%) |
Aug 16, 2019 | 181.65 | 182.25 | 179.79 | 181.56 | 4,591,594 | +1.66(+0.92%) |
Aug 15, 2019 | 180.98 | 181.66 | 177.46 | 179.90 | 4,710,769 | +0.18(+0.10%) |
Aug 14, 2019 | 182.28 | 183.08 | 179.65 | 179.72 | 5,138,855 | -6.01(-3.23%) |
Aug 13, 2019 | 183.93 | 188.66 | 182.57 | 185.73 | 4,381,601 | +1.21(+0.66%) |
Aug 12, 2019 | 185.53 | 186.90 | 183.79 | 184.52 | 1,935,827 | -2.72(-1.45%) |
Aug 09, 2019 | 188.51 | 189.37 | 185.39 | 187.24 | 3,266,329 | -1.38(-0.73%) |
Aug 08, 2019 | 186.95 | 188.73 | 186.08 | 188.62 | 3,329,271 | +3.26(+1.76%) |
Aug 07, 2019 | 183.69 | 185.88 | 181.09 | 185.36 | 4,375,721 | -0.79(-0.43%) |
Aug 06, 2019 | 182.77 | 186.41 | 182.32 | 186.15 | 4,090,323 | +3.44(+1.88%) |
Aug 05, 2019 | 186.80 | 187.21 | 181.94 | 182.71 | 5,106,020 | -6.43(-3.40%) |
Aug 02, 2019 | 188.88 | 190.02 | 188.18 | 189.14 | 3,235,820 | -0.61(-0.32%) |
Aug 01, 2019 | 190.91 | 194.00 | 189.02 | 189.74 | 3,848,704 | -0.77(-0.40%) |
Jul 31, 2019 | 192.88 | 194.17 | 189.15 | 190.51 | 3,843,026 | -3.27(-1.69%) |
Jul 30, 2019 | 193.92 | 194.88 | 193.34 | 193.78 | 2,436,927 | -0.61(-0.31%) |
Jul 29, 2019 | 193.27 | 194.59 | 192.88 | 194.39 | 2,699,801 | +1.01(+0.52%) |
Jul 26, 2019 | 192.15 | 193.65 | 190.88 | 193.38 | 3,001,052 | +1.21(+0.63%) |
Jul 25, 2019 | 191.03 | 192.50 | 190.46 | 192.17 | 2,619,565 | +0.75(+0.39%) |
Jul 24, 2019 | 190.06 | 191.49 | 189.96 | 191.42 | 2,475,714 | +1.45(+0.76%) |
Jul 23, 2019 | 189.51 | 190.90 | 188.76 | 189.97 | 2,905,302 | +1.61(+0.86%) |
Jul 22, 2019 | 189.89 | 190.13 | 187.56 | 188.35 | 3,102,237 | -1.58(-0.83%) |
Jul 19, 2019 | 191.38 | 191.88 | 189.83 | 189.93 | 3,651,065 | -1.25(-0.65%) |
Jul 18, 2019 | 192.12 | 192.77 | 189.90 | 191.18 | 3,443,025 | -1.04(-0.54%) |
Jul 17, 2019 | 193.22 | 193.98 | 192.22 | 192.22 | 3,407,187 | -1.47(-0.76%) |
Jul 16, 2019 | 193.73 | 194.66 | 193.22 | 193.69 | 2,980,695 | -1.28(-0.66%) |
Jul 15, 2019 | 195.20 | 195.51 | 193.29 | 194.98 | 3,522,541 | +0.42(+0.22%) |
Jul 12, 2019 | 191.68 | 194.57 | 191.33 | 194.56 | 4,968,814 | +3.74(+1.96%) |
Jul 11, 2019 | 189.22 | 190.86 | 188.13 | 190.82 | 3,869,727 | +2.93(+1.56%) |
Jul 10, 2019 | 187.86 | 188.40 | 186.18 | 187.89 | 3,877,786 | -1.11(-0.59%) |
Jul 09, 2019 | 188.94 | 190.19 | 188.29 | 189.00 | 2,689,255 | -0.81(-0.43%) |
Jul 08, 2019 | 188.09 | 190.29 | 187.75 | 189.81 | 3,034,060 | +1.29(+0.69%) |
Jul 05, 2019 | 187.19 | 189.15 | 186.97 | 188.52 | 2,857,814 | -0.57(-0.30%) |
Jul 03, 2019 | 187.06 | 189.67 | 186.95 | 189.09 | 2,449,410 | +1.75(+0.93%) |
Jul 02, 2019 | 187.43 | 187.45 | 185.85 | 187.34 | 3,545,190 | -0.12(-0.07%) |
Jul 01, 2019 | 186.95 | 189.28 | 185.59 | 187.47 | 4,598,997 | +2.06(+1.11%) |
Jun 28, 2019 | 185.23 | 186.33 | 184.89 | 185.41 | 12,415,755 | +0.85(+0.46%) |
Jun 27, 2019 | 185.09 | 185.44 | 183.66 | 184.56 | 2,565,010 | +0.53(+0.29%) |
Jun 26, 2019 | 183.06 | 184.83 | 182.45 | 184.03 | 3,444,905 | +1.50(+0.82%) |
Jun 25, 2019 | 183.92 | 184.63 | 182.05 | 182.53 | 4,024,605 | -0.68(-0.37%) |
Jun 24, 2019 | 185.57 | 186.56 | 182.87 | 183.21 | 5,544,844 | -3.47(-1.86%) |
Jun 21, 2019 | 188.34 | 188.99 | 186.40 | 186.68 | 11,054,036 | -1.66(-0.88%) |
Jun 20, 2019 | 186.84 | 188.70 | 186.60 | 188.33 | 5,800,133 | +2.95(+1.59%) |
Jun 19, 2019 | 185.35 | 185.86 | 183.56 | 185.38 | 4,092,227 | +0.41(+0.22%) |
Jun 18, 2019 | 185.53 | 187.37 | 184.64 | 184.97 | 4,364,717 | +0.45(+0.24%) |
Jun 17, 2019 | 184.54 | 186.14 | 183.65 | 184.53 | 5,182,523 | +1.08(+0.59%) |
Jun 14, 2019 | 179.47 | 184.10 | 179.47 | 183.45 | 5,494,433 | +3.05(+1.69%) |
Jun 13, 2019 | 178.26 | 180.69 | 177.81 | 180.40 | 4,072,929 | +3.04(+1.71%) |
Jun 12, 2019 | 177.24 | 178.47 | 176.50 | 177.36 | 2,862,009 | +0.83(+0.47%) |
Jun 11, 2019 | 177.43 | 179.05 | 174.59 | 176.53 | 4,159,718 | -0.04(-0.02%) |
Jun 10, 2019 | 177.02 | 178.17 | 175.91 | 176.57 | 3,538,292 | +0.67(+0.38%) |
Jun 07, 2019 | 175.81 | 177.43 | 174.93 | 175.90 | 3,950,890 | +0.12(+0.07%) |
Jun 06, 2019 | 175.32 | 176.21 | 173.81 | 175.78 | 4,186,712 | +0.43(+0.24%) |
Jun 05, 2019 | 172.96 | 175.38 | 172.13 | 175.35 | 4,153,630 | +2.50(+1.44%) |
Jun 04, 2019 | 169.61 | 173.08 | 169.47 | 172.86 | 5,781,116 | +5.03(+3.00%) |
Jun 03, 2019 | 167.78 | 169.87 | 167.10 | 167.83 | 5,218,822 | -0.25(-0.15%) |
May 31, 2019 | 167.89 | 168.47 | 167.02 | 168.08 | 4,158,427 | -1.09(-0.64%) |
May 30, 2019 | 168.32 | 170.42 | 168.29 | 169.16 | 3,421,589 | +0.97(+0.57%) |
May 29, 2019 | 168.46 | 169.85 | 166.47 | 168.20 | 5,062,135 | -1.38(-0.81%) |
May 28, 2019 | 172.09 | 173.94 | 169.40 | 169.58 | 5,689,246 | -1.81(-1.05%) |
May 24, 2019 | 170.46 | 171.63 | 168.57 | 171.39 | 4,240,432 | +1.41(+0.83%) |
May 23, 2019 | 166.84 | 170.46 | 164.94 | 169.98 | 8,561,258 | +2.74(+1.64%) |
May 22, 2019 | 168.64 | 170.17 | 166.48 | 167.24 | 6,445,246 | -2.25(-1.33%) |
May 21, 2019 | 165.67 | 170.44 | 164.97 | 169.49 | 9,664,048 | +0.44(+0.26%) |
May 20, 2019 | 169.21 | 170.74 | 168.75 | 169.05 | 5,400,466 | -1.44(-0.85%) |
May 17, 2019 | 168.97 | 172.19 | 168.87 | 170.49 | 5,900,415 | +0.18(+0.10%) |
May 16, 2019 | 170.40 | 172.60 | 170.16 | 170.32 | 4,352,551 | +0.55(+0.32%) |
May 15, 2019 | 168.93 | 170.70 | 168.45 | 169.77 | 3,790,519 | +0.12(+0.07%) |
May 14, 2019 | 168.65 | 170.65 | 168.22 | 169.64 | 3,939,799 | +1.13(+0.67%) |
May 13, 2019 | 169.09 | 169.68 | 167.45 | 168.51 | 3,756,899 | -3.75(-2.18%) |
May 10, 2019 | 171.05 | 173.07 | 168.22 | 172.26 | 4,364,005 | +0.00(+0.00%) |
May 09, 2019 | 171.14 | 172.70 | 169.62 | 172.26 | 3,295,838 | -0.52(-0.30%) |
May 08, 2019 | 172.18 | 174.06 | 171.47 | 172.79 | 3,526,953 | +0.35(+0.21%) |
May 07, 2019 | 174.19 | 174.98 | 170.83 | 172.43 | 5,220,634 | -4.30(-2.43%) |
May 06, 2019 | 175.95 | 177.00 | 175.57 | 176.74 | 2,958,820 | -0.82(-0.46%) |
May 03, 2019 | 178.83 | 179.11 | 177.34 | 177.56 | 4,048,070 | -0.40(-0.22%) |
May 02, 2019 | 176.44 | 178.00 | 176.00 | 177.96 | 3,174,111 | +1.96(+1.11%) |
May 01, 2019 | 179.90 | 180.18 | 175.88 | 176.00 | 5,245,709 | -4.34(-2.41%) |
Apr 30, 2019 | 178.43 | 180.38 | 177.76 | 180.34 | 3,857,336 | +1.36(+0.76%) |
Apr 29, 2019 | 179.99 | 180.43 | 177.36 | 178.97 | 4,275,579 | -1.28(-0.71%) |
Apr 26, 2019 | 182.27 | 182.50 | 180.02 | 180.26 | 4,021,526 | -2.56(-1.40%) |
Apr 25, 2019 | 182.38 | 183.90 | 181.54 | 182.82 | 3,718,614 | -0.19(-0.11%) |
Apr 24, 2019 | 182.52 | 184.40 | 181.97 | 183.01 | 3,107,326 | +0.59(+0.33%) |
Apr 23, 2019 | 181.61 | 183.55 | 180.10 | 182.42 | 4,182,252 | +1.12(+0.62%) |
Apr 22, 2019 | 180.70 | 182.59 | 180.60 | 181.29 | 2,930,232 | -0.78(-0.43%) |
Apr 18, 2019 | 182.39 | 183.94 | 181.58 | 182.07 | 3,572,079 | -0.79(-0.43%) |
Apr 17, 2019 | 181.79 | 183.12 | 181.77 | 182.86 | 3,422,794 | +1.84(+1.02%) |
Apr 16, 2019 | 181.71 | 182.37 | 180.86 | 181.02 | 3,695,372 | -0.35(-0.19%) |
Apr 15, 2019 | 180.75 | 181.61 | 180.07 | 181.37 | 3,443,853 | +0.89(+0.50%) |
Apr 12, 2019 | 178.95 | 180.83 | 178.95 | 180.47 | 3,499,224 | +2.10(+1.18%) |
Apr 11, 2019 | 176.97 | 178.39 | 176.20 | 178.37 | 2,784,785 | +1.82(+1.03%) |
Apr 10, 2019 | 178.18 | 178.48 | 175.31 | 176.56 | 4,052,249 | -1.30(-0.73%) |
Apr 09, 2019 | 179.06 | 179.46 | 177.47 | 177.86 | 4,203,759 | -2.35(-1.30%) |
Apr 08, 2019 | 178.28 | 180.42 | 178.16 | 180.21 | 3,434,839 | +1.32(+0.74%) |
Apr 05, 2019 | 177.82 | 179.83 | 177.60 | 178.89 | 4,083,538 | +1.42(+0.80%) |
Apr 04, 2019 | 176.18 | 177.50 | 175.31 | 177.46 | 3,545,333 | +1.63(+0.93%) |
Apr 03, 2019 | 172.62 | 175.99 | 171.85 | 175.83 | 5,173,610 | +3.81(+2.21%) |
Apr 02, 2019 | 173.08 | 173.08 | 171.76 | 172.03 | 3,069,875 | -1.18(-0.68%) |
Apr 01, 2019 | 170.86 | 173.43 | 170.73 | 173.20 | 6,077,955 | +3.32(+1.95%) |
Mar 29, 2019 | 168.96 | 170.01 | 168.33 | 169.88 | 5,279,616 | +1.62(+0.96%) |
Mar 28, 2019 | 168.13 | 169.45 | 167.47 | 168.26 | 3,756,682 | +0.72(+0.43%) |
Mar 27, 2019 | 167.90 | 169.63 | 166.78 | 167.54 | 4,734,558 | -0.08(-0.05%) |
Mar 26, 2019 | 168.82 | 170.15 | 167.09 | 167.62 | 4,679,895 | -0.30(-0.18%) |
Mar 25, 2019 | 167.10 | 169.72 | 166.89 | 167.93 | 4,343,822 | +0.82(+0.49%) |
Mar 22, 2019 | 167.60 | 170.02 | 167.03 | 167.10 | 5,844,050 | -1.08(-0.64%) |
Mar 21, 2019 | 164.22 | 168.21 | 164.22 | 168.18 | 5,371,957 | +3.43(+2.08%) |
Mar 20, 2019 | 163.16 | 165.66 | 162.39 | 164.76 | 5,390,315 | +1.74(+1.07%) |
Mar 19, 2019 | 163.06 | 164.51 | 162.44 | 163.01 | 5,011,673 | +0.63(+0.39%) |
Mar 18, 2019 | 161.60 | 162.44 | 161.42 | 162.38 | 4,850,741 | +1.05(+0.65%) |
Mar 15, 2019 | 161.39 | 161.56 | 158.97 | 161.33 | 9,103,472 | +0.55(+0.34%) |
Mar 14, 2019 | 160.49 | 160.90 | 159.80 | 160.78 | 4,962,013 | +0.42(+0.26%) |
Mar 13, 2019 | 162.22 | 162.70 | 160.31 | 160.37 | 5,114,683 | -1.33(-0.82%) |
Mar 12, 2019 | 161.19 | 161.93 | 160.23 | 161.69 | 4,297,012 | +1.37(+0.86%) |
Mar 11, 2019 | 159.94 | 160.99 | 159.23 | 160.32 | 4,398,612 | +1.06(+0.67%) |
Mar 08, 2019 | 159.49 | 159.86 | 157.76 | 159.26 | 4,400,483 | -1.12(-0.70%) |
Mar 07, 2019 | 162.04 | 162.24 | 159.57 | 160.38 | 4,690,476 | -1.71(-1.05%) |
Mar 06, 2019 | 162.16 | 162.55 | 161.55 | 162.09 | 5,073,142 | +0.40(+0.24%) |
Mar 05, 2019 | 161.90 | 162.68 | 161.03 | 161.69 | 3,986,175 | +0.17(+0.10%) |
Mar 04, 2019 | 163.63 | 163.66 | 160.02 | 161.53 | 5,742,723 | -1.19(-0.73%) |
Mar 01, 2019 | 163.29 | 163.94 | 160.69 | 162.72 | 6,237,603 | +0.03(+0.02%) |
Feb 28, 2019 | 161.34 | 162.74 | 160.91 | 162.69 | 8,603,049 | +1.29(+0.80%) |
Feb 27, 2019 | 165.12 | 165.65 | 161.00 | 161.40 | 9,974,370 | -4.07(-2.46%) |
Feb 26, 2019 | 163.09 | 165.62 | 160.64 | 165.47 | 15,389,400 | -1.48(-0.88%) |
Feb 25, 2019 | 169.38 | 169.97 | 166.93 | 166.95 | 7,039,284 | -2.12(-1.25%) |
Feb 22, 2019 | 168.45 | 169.20 | 168.39 | 169.07 | 3,779,841 | +0.50(+0.30%) |
Feb 21, 2019 | 168.59 | 169.05 | 167.50 | 168.56 | 3,519,951 | -0.03(-0.02%) |
Feb 20, 2019 | 169.07 | 169.07 | 167.94 | 168.59 | 4,517,588 | -0.42(-0.25%) |
Feb 19, 2019 | 168.47 | 169.77 | 168.09 | 169.01 | 4,356,507 | -0.05(-0.03%) |
Feb 15, 2019 | 166.85 | 169.27 | 166.13 | 169.07 | 5,687,286 | +4.11(+2.49%) |
Feb 14, 2019 | 164.77 | 166.03 | 163.45 | 164.95 | 2,959,428 | -0.62(-0.37%) |
Feb 13, 2019 | 163.71 | 165.81 | 163.38 | 165.57 | 4,719,011 | +2.54(+1.56%) |
Feb 12, 2019 | 161.55 | 163.80 | 161.27 | 163.03 | 4,265,444 | +2.28(+1.42%) |
Feb 11, 2019 | 162.57 | 162.94 | 160.59 | 160.74 | 4,157,190 | -1.42(-0.88%) |
Feb 08, 2019 | 160.86 | 162.20 | 160.57 | 162.17 | 3,177,633 | +0.41(+0.26%) |
Feb 07, 2019 | 161.47 | 162.50 | 160.33 | 161.75 | 3,178,738 | -0.57(-0.35%) |
Feb 06, 2019 | 164.06 | 164.06 | 161.75 | 162.33 | 3,495,673 | -1.47(-0.90%) |
Feb 05, 2019 | 164.23 | 164.32 | 162.30 | 163.79 | 4,546,530 | -0.04(-0.02%) |
Feb 04, 2019 | 161.96 | 163.83 | 161.55 | 163.83 | 3,456,441 | +1.81(+1.12%) |