Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 164.66 | 165.37 | 161.77 | 162.60 | 4,031,521 | -3.31(-1.99%) |
Jan 30, 2020 | 162.83 | 166.30 | 162.23 | 165.91 | 3,304,100 | +1.17(+0.71%) |
Jan 29, 2020 | 164.58 | 167.00 | 163.53 | 164.74 | 2,505,707 | +1.94(+1.19%) |
Jan 28, 2020 | 163.37 | 164.65 | 162.63 | 162.80 | 3,602,146 | +1.06(+0.66%) |
Jan 27, 2020 | 164.97 | 166.72 | 161.59 | 161.74 | 4,616,702 | -6.53(-3.88%) |
Jan 24, 2020 | 168.69 | 171.25 | 167.23 | 168.27 | 3,016,689 | -1.37(-0.81%) |
Jan 23, 2020 | 166.30 | 170.09 | 163.97 | 169.64 | 5,462,618 | +5.67(+3.46%) |
Jan 22, 2020 | 166.09 | 166.22 | 163.53 | 163.97 | 3,303,081 | -1.39(-0.84%) |
Jan 21, 2020 | 166.90 | 167.23 | 164.14 | 165.36 | 3,796,852 | -2.59(-1.54%) |
Jan 17, 2020 | 166.46 | 168.25 | 165.84 | 167.95 | 4,423,241 | +1.29(+0.77%) |
Jan 16, 2020 | 164.54 | 166.91 | 163.95 | 166.66 | 3,561,243 | +2.81(+1.71%) |
Jan 15, 2020 | 164.60 | 165.32 | 163.70 | 163.85 | 3,807,661 | +0.00(+0.00%) |
Jan 14, 2020 | 163.58 | 165.60 | 163.26 | 163.85 | 3,096,145 | +0.82(+0.50%) |
Jan 13, 2020 | 161.31 | 163.12 | 160.99 | 163.04 | 2,245,715 | +1.78(+1.10%) |
Jan 10, 2020 | 162.31 | 163.06 | 161.15 | 161.26 | 3,248,852 | -1.05(-0.65%) |
Jan 09, 2020 | 163.59 | 163.88 | 161.83 | 162.31 | 3,653,572 | -0.83(-0.51%) |
Jan 08, 2020 | 161.21 | 164.08 | 160.84 | 163.15 | 3,108,952 | +1.77(+1.10%) |
Jan 07, 2020 | 162.43 | 162.75 | 160.96 | 161.38 | 4,523,789 | -1.23(-0.76%) |
Jan 06, 2020 | 162.85 | 163.20 | 161.25 | 162.61 | 3,467,523 | -1.40(-0.86%) |
Jan 03, 2020 | 162.71 | 164.21 | 161.58 | 164.01 | 2,586,569 | -1.17(-0.71%) |
Jan 02, 2020 | 163.99 | 165.28 | 163.10 | 165.18 | 2,697,656 | +1.34(+0.82%) |
Dec 31, 2019 | 163.09 | 164.27 | 162.71 | 163.84 | 1,753,032 | +0.58(+0.36%) |
Dec 30, 2019 | 164.17 | 164.38 | 162.76 | 163.26 | 1,647,477 | -1.14(-0.69%) |
Dec 27, 2019 | 164.03 | 164.57 | 163.72 | 164.40 | 1,503,986 | +0.54(+0.33%) |
Dec 26, 2019 | 163.45 | 163.96 | 162.67 | 163.86 | 1,292,900 | +0.83(+0.51%) |
Dec 24, 2019 | 162.91 | 163.56 | 162.54 | 163.03 | 734,889 | +0.43(+0.26%) |
Dec 23, 2019 | 163.49 | 163.74 | 162.22 | 162.60 | 2,083,369 | -0.89(-0.54%) |
Dec 20, 2019 | 162.05 | 163.63 | 160.15 | 163.49 | 6,775,440 | +2.66(+1.65%) |
Dec 19, 2019 | 161.18 | 162.40 | 160.44 | 160.83 | 2,735,661 | -0.68(-0.42%) |
Dec 18, 2019 | 161.09 | 162.49 | 159.99 | 161.51 | 4,177,665 | +0.75(+0.47%) |
Dec 17, 2019 | 162.89 | 163.72 | 160.47 | 160.76 | 3,880,201 | -2.45(-1.50%) |
Dec 16, 2019 | 161.58 | 163.89 | 161.33 | 163.21 | 4,000,663 | +2.77(+1.73%) |
Dec 13, 2019 | 159.35 | 160.89 | 157.83 | 160.44 | 3,136,412 | +1.64(+1.03%) |
Dec 12, 2019 | 157.77 | 159.79 | 156.94 | 158.79 | 3,727,086 | +0.70(+0.44%) |
Dec 11, 2019 | 156.58 | 158.31 | 155.88 | 158.10 | 2,224,354 | +2.36(+1.51%) |
Dec 10, 2019 | 154.82 | 156.33 | 154.18 | 155.74 | 1,999,001 | +0.45(+0.29%) |
Dec 09, 2019 | 155.23 | 156.40 | 154.53 | 155.30 | 2,293,978 | -0.58(-0.37%) |
Dec 06, 2019 | 156.16 | 157.80 | 155.68 | 155.88 | 2,343,592 | +1.37(+0.89%) |
Dec 05, 2019 | 155.52 | 155.78 | 153.48 | 154.51 | 2,921,462 | -0.88(-0.57%) |
Dec 04, 2019 | 153.31 | 156.68 | 153.11 | 155.39 | 3,997,769 | +3.14(+2.06%) |
Dec 03, 2019 | 154.88 | 155.03 | 151.48 | 152.25 | 4,715,094 | -4.53(-2.89%) |
Dec 02, 2019 | 159.38 | 160.02 | 156.59 | 156.78 | 2,316,856 | -2.71(-1.70%) |
Nov 29, 2019 | 160.00 | 160.40 | 158.99 | 159.49 | 1,076,514 | -1.09(-0.68%) |
Nov 27, 2019 | 160.84 | 161.13 | 159.44 | 160.58 | 2,332,778 | +0.06(+0.04%) |
Nov 26, 2019 | 161.57 | 162.19 | 160.49 | 160.52 | 3,269,296 | -1.63(-1.01%) |
Nov 25, 2019 | 158.79 | 162.23 | 158.34 | 162.15 | 2,946,636 | +3.57(+2.25%) |
Nov 22, 2019 | 157.44 | 158.62 | 156.65 | 158.58 | 2,146,735 | +1.60(+1.02%) |
Nov 21, 2019 | 156.69 | 157.58 | 155.30 | 156.98 | 1,890,773 | +0.07(+0.05%) |
Nov 20, 2019 | 159.23 | 160.17 | 156.63 | 156.91 | 3,234,249 | -2.78(-1.74%) |
Nov 19, 2019 | 158.70 | 159.79 | 158.12 | 159.69 | 3,987,439 | +0.83(+0.52%) |
Nov 18, 2019 | 158.47 | 159.06 | 157.34 | 158.86 | 3,250,923 | -0.02(-0.01%) |
Nov 15, 2019 | 157.89 | 159.62 | 157.52 | 158.88 | 2,396,701 | +1.35(+0.86%) |
Nov 14, 2019 | 158.22 | 158.81 | 156.91 | 157.52 | 2,387,600 | -0.69(-0.44%) |
Nov 13, 2019 | 157.11 | 158.99 | 156.52 | 158.22 | 2,531,594 | +0.06(+0.04%) |
Nov 12, 2019 | 158.98 | 159.38 | 157.65 | 158.16 | 1,969,840 | -1.20(-0.75%) |
Nov 11, 2019 | 157.65 | 159.63 | 157.22 | 159.35 | 1,389,192 | +0.63(+0.40%) |
Nov 08, 2019 | 159.00 | 159.24 | 157.87 | 158.72 | 1,599,649 | -0.82(-0.51%) |
Nov 07, 2019 | 160.15 | 162.24 | 159.24 | 159.54 | 2,915,848 | +0.60(+0.38%) |
Nov 06, 2019 | 160.16 | 160.43 | 157.98 | 158.94 | 3,168,594 | -1.29(-0.80%) |
Nov 05, 2019 | 159.20 | 161.77 | 159.04 | 160.23 | 5,560,043 | +1.03(+0.65%) |
Nov 04, 2019 | 156.15 | 159.26 | 156.05 | 159.20 | 4,086,414 | +3.70(+2.38%) |
Nov 01, 2019 | 150.70 | 155.52 | 150.24 | 155.50 | 3,936,771 | +6.37(+4.27%) |
Oct 31, 2019 | 150.84 | 151.38 | 147.48 | 149.13 | 4,337,516 | -2.24(-1.48%) |
Oct 30, 2019 | 152.52 | 152.91 | 149.94 | 151.38 | 3,208,193 | -2.02(-1.32%) |
Oct 29, 2019 | 152.97 | 153.74 | 152.42 | 153.40 | 2,343,539 | -0.51(-0.33%) |
Oct 28, 2019 | 155.81 | 155.98 | 153.74 | 153.90 | 2,424,449 | -1.42(-0.92%) |
Oct 25, 2019 | 153.58 | 155.64 | 152.68 | 155.32 | 2,072,843 | +1.75(+1.14%) |
Oct 24, 2019 | 154.00 | 154.98 | 153.03 | 153.58 | 2,326,169 | +0.32(+0.21%) |
Oct 23, 2019 | 153.17 | 154.13 | 151.76 | 153.25 | 3,688,238 | -0.67(-0.43%) |
Oct 22, 2019 | 150.55 | 154.07 | 149.38 | 153.92 | 4,622,325 | +3.34(+2.21%) |
Oct 21, 2019 | 146.19 | 150.88 | 145.79 | 150.58 | 3,519,797 | +5.02(+3.45%) |
Oct 18, 2019 | 147.08 | 147.75 | 144.09 | 145.56 | 5,743,340 | -1.96(-1.33%) |
Oct 17, 2019 | 146.11 | 149.72 | 143.86 | 147.53 | 7,013,248 | +0.33(+0.23%) |
Oct 16, 2019 | 146.86 | 148.64 | 146.47 | 147.19 | 4,224,854 | +0.15(+0.10%) |
Oct 15, 2019 | 144.58 | 147.51 | 143.76 | 147.04 | 4,268,129 | +3.24(+2.25%) |
Oct 14, 2019 | 144.68 | 144.88 | 143.18 | 143.81 | 2,608,655 | -1.66(-1.14%) |
Oct 11, 2019 | 142.32 | 146.23 | 141.87 | 145.46 | 5,389,859 | +5.06(+3.61%) |
Oct 10, 2019 | 137.79 | 140.56 | 137.51 | 140.40 | 3,984,879 | +2.29(+1.66%) |
Oct 09, 2019 | 137.85 | 139.30 | 137.43 | 138.11 | 4,381,209 | +1.59(+1.16%) |
Oct 08, 2019 | 139.12 | 139.53 | 136.35 | 136.52 | 4,793,463 | -4.00(-2.85%) |
Oct 07, 2019 | 140.11 | 141.42 | 139.59 | 140.53 | 3,645,011 | -0.37(-0.26%) |
Oct 04, 2019 | 138.80 | 140.98 | 138.30 | 140.90 | 3,932,444 | +2.39(+1.72%) |
Oct 03, 2019 | 137.41 | 138.58 | 134.38 | 138.51 | 3,734,643 | +1.49(+1.09%) |
Oct 02, 2019 | 139.25 | 139.44 | 135.50 | 137.02 | 6,043,875 | -3.54(-2.52%) |
Oct 01, 2019 | 146.80 | 147.08 | 140.16 | 140.56 | 6,706,921 | -5.44(-3.72%) |
Sep 30, 2019 | 146.64 | 148.64 | 145.89 | 146.00 | 3,771,455 | -0.64(-0.44%) |
Sep 27, 2019 | 148.11 | 148.55 | 145.89 | 146.64 | 3,564,208 | -0.94(-0.63%) |
Sep 26, 2019 | 147.69 | 149.25 | 147.46 | 147.57 | 4,690,847 | +0.12(+0.08%) |
Sep 25, 2019 | 148.98 | 149.31 | 147.41 | 147.46 | 5,392,906 | -1.33(-0.90%) |
Sep 24, 2019 | 150.60 | 152.64 | 147.90 | 148.79 | 4,180,375 | -0.88(-0.58%) |
Sep 23, 2019 | 149.62 | 150.69 | 149.03 | 149.66 | 2,538,136 | -0.30(-0.20%) |
Sep 20, 2019 | 151.62 | 151.94 | 149.27 | 149.96 | 4,036,403 | -0.66(-0.44%) |
Sep 19, 2019 | 151.31 | 151.50 | 150.07 | 150.62 | 2,740,877 | -0.69(-0.45%) |
Sep 18, 2019 | 149.77 | 151.49 | 148.77 | 151.31 | 1,790,181 | +0.87(+0.58%) |
Sep 17, 2019 | 152.22 | 152.94 | 149.93 | 150.43 | 3,489,008 | -1.85(-1.21%) |
Sep 16, 2019 | 152.15 | 154.03 | 150.52 | 152.28 | 2,942,540 | -2.25(-1.46%) |
Sep 13, 2019 | 152.62 | 155.22 | 152.34 | 154.53 | 3,505,849 | +3.37(+2.23%) |
Sep 12, 2019 | 151.16 | 151.94 | 149.75 | 151.16 | 2,615,584 | +0.37(+0.25%) |
Sep 11, 2019 | 151.29 | 151.41 | 149.37 | 150.79 | 2,904,538 | -0.24(-0.16%) |
Sep 10, 2019 | 149.03 | 151.18 | 148.58 | 151.03 | 3,335,844 | +1.31(+0.87%) |
Sep 09, 2019 | 148.83 | 150.03 | 147.83 | 149.73 | 3,658,651 | +1.37(+0.92%) |
Sep 06, 2019 | 149.99 | 150.71 | 147.94 | 148.36 | 2,280,649 | -1.38(-0.92%) |
Sep 05, 2019 | 146.42 | 150.21 | 146.10 | 149.74 | 4,219,197 | +5.45(+3.78%) |
Sep 04, 2019 | 144.43 | 145.02 | 142.97 | 144.28 | 4,316,295 | +0.68(+0.47%) |
Sep 03, 2019 | 145.16 | 146.10 | 143.04 | 143.61 | 2,976,087 | -2.37(-1.62%) |
Aug 30, 2019 | 146.38 | 147.89 | 145.53 | 145.98 | 3,314,242 | +0.21(+0.14%) |
Aug 29, 2019 | 143.71 | 146.72 | 142.60 | 145.77 | 4,876,197 | +3.88(+2.73%) |
Aug 28, 2019 | 141.06 | 143.08 | 140.29 | 141.90 | 6,520,484 | +0.83(+0.59%) |
Aug 27, 2019 | 143.96 | 143.96 | 140.89 | 141.06 | 4,459,600 | -1.47(-1.03%) |
Aug 26, 2019 | 144.64 | 145.50 | 141.80 | 142.53 | 3,681,244 | -0.78(-0.54%) |
Aug 23, 2019 | 147.91 | 148.22 | 142.48 | 143.31 | 4,007,579 | -5.45(-3.67%) |
Aug 22, 2019 | 151.46 | 152.37 | 148.66 | 148.77 | 4,485,073 | -2.20(-1.46%) |
Aug 21, 2019 | 150.95 | 151.87 | 150.30 | 150.97 | 1,924,636 | +0.87(+0.58%) |
Aug 20, 2019 | 151.12 | 151.23 | 150.01 | 150.10 | 2,636,794 | -1.07(-0.71%) |
Aug 19, 2019 | 151.35 | 152.54 | 150.73 | 151.18 | 2,935,979 | +2.25(+1.51%) |
Aug 16, 2019 | 147.01 | 149.50 | 146.42 | 148.93 | 2,423,971 | +3.40(+2.34%) |
Aug 15, 2019 | 146.59 | 146.88 | 143.90 | 145.52 | 3,207,852 | -1.12(-0.76%) |
Aug 14, 2019 | 148.74 | 149.46 | 146.07 | 146.64 | 3,475,963 | -4.55(-3.01%) |
Aug 13, 2019 | 147.93 | 151.97 | 147.15 | 151.19 | 2,546,335 | +2.79(+1.88%) |
Aug 12, 2019 | 149.78 | 151.13 | 148.11 | 148.41 | 2,968,747 | -2.10(-1.39%) |
Aug 09, 2019 | 151.03 | 151.99 | 148.67 | 150.50 | 2,596,442 | -1.51(-1.00%) |
Aug 08, 2019 | 150.63 | 152.83 | 149.75 | 152.02 | 2,674,222 | +2.49(+1.67%) |
Aug 07, 2019 | 149.08 | 149.81 | 146.73 | 149.53 | 2,402,857 | -1.26(-0.84%) |
Aug 06, 2019 | 150.60 | 151.79 | 149.03 | 150.79 | 2,294,370 | +1.33(+0.89%) |
Aug 05, 2019 | 152.90 | 153.55 | 148.26 | 149.46 | 4,522,649 | -5.98(-3.85%) |
Aug 02, 2019 | 155.94 | 156.59 | 154.17 | 155.44 | 2,600,796 | -1.33(-0.85%) |
Aug 01, 2019 | 158.87 | 161.73 | 156.38 | 156.77 | 4,943,036 | -4.43(-2.75%) |
Jul 31, 2019 | 159.59 | 161.51 | 158.83 | 161.20 | 5,032,821 | +0.58(+0.36%) |
Jul 30, 2019 | 158.41 | 160.78 | 158.15 | 160.62 | 3,153,453 | +1.61(+1.01%) |
Jul 29, 2019 | 155.98 | 159.22 | 155.85 | 159.00 | 3,779,987 | +2.93(+1.88%) |
Jul 26, 2019 | 156.30 | 157.41 | 155.29 | 156.08 | 1,817,029 | +0.91(+0.59%) |
Jul 25, 2019 | 155.92 | 156.86 | 154.85 | 155.16 | 2,169,433 | -1.04(-0.67%) |
Jul 24, 2019 | 153.87 | 157.04 | 153.31 | 156.20 | 3,515,303 | +1.03(+0.66%) |
Jul 23, 2019 | 155.96 | 156.10 | 153.59 | 155.17 | 2,901,340 | -0.32(-0.21%) |
Jul 22, 2019 | 157.03 | 157.79 | 154.43 | 155.49 | 4,194,082 | -1.54(-0.98%) |
Jul 19, 2019 | 156.23 | 159.09 | 155.91 | 157.03 | 5,282,972 | +0.94(+0.60%) |
Jul 18, 2019 | 155.74 | 156.68 | 152.73 | 156.09 | 8,346,847 | +8.69(+5.90%) |
Jul 17, 2019 | 153.18 | 153.64 | 146.73 | 147.40 | 11,973,513 | -6.50(-4.22%) |
Jul 16, 2019 | 155.35 | 158.31 | 154.98 | 153.90 | 3,301,971 | -0.80(-0.52%) |
Jul 15, 2019 | 155.70 | 155.84 | 154.46 | 154.70 | 2,226,433 | -1.22(-0.78%) |
Jul 12, 2019 | 154.42 | 156.18 | 154.19 | 155.91 | 2,273,268 | +2.06(+1.34%) |
Jul 11, 2019 | 152.11 | 154.30 | 151.50 | 153.85 | 2,613,313 | +1.95(+1.29%) |
Jul 10, 2019 | 153.17 | 153.22 | 151.29 | 151.90 | 1,901,153 | -0.03(-0.02%) |
Jul 09, 2019 | 151.32 | 152.29 | 150.99 | 151.93 | 2,296,820 | +0.01(+0.01%) |
Jul 08, 2019 | 151.66 | 152.35 | 151.06 | 151.92 | 2,456,683 | -0.39(-0.26%) |
Jul 05, 2019 | 153.43 | 153.53 | 149.54 | 152.31 | 2,908,453 | -1.59(-1.03%) |
Jul 03, 2019 | 153.42 | 154.08 | 152.76 | 153.90 | 1,308,547 | +0.51(+0.33%) |
Jul 02, 2019 | 153.89 | 154.06 | 152.08 | 153.39 | 2,531,418 | -0.24(-0.16%) |
Jul 01, 2019 | 153.27 | 155.36 | 152.99 | 153.63 | 3,598,376 | +2.14(+1.41%) |
Jun 28, 2019 | 149.29 | 151.74 | 149.19 | 151.49 | 5,312,889 | +2.78(+1.87%) |
Jun 27, 2019 | 149.07 | 150.34 | 148.70 | 148.71 | 3,601,815 | +0.16(+0.11%) |
Jun 26, 2019 | 149.38 | 149.80 | 148.26 | 148.55 | 2,704,917 | -0.48(-0.32%) |
Jun 25, 2019 | 149.84 | 150.28 | 146.87 | 149.03 | 2,887,417 | -0.80(-0.53%) |
Jun 24, 2019 | 151.36 | 151.61 | 149.51 | 149.82 | 2,838,201 | -1.45(-0.96%) |
Jun 21, 2019 | 150.16 | 152.66 | 149.60 | 151.27 | 6,569,639 | +1.29(+0.86%) |
Jun 20, 2019 | 150.68 | 151.00 | 149.29 | 149.98 | 3,801,355 | +1.34(+0.90%) |
Jun 19, 2019 | 148.55 | 149.17 | 146.46 | 148.64 | 4,217,642 | +0.35(+0.24%) |
Jun 18, 2019 | 148.63 | 150.01 | 147.95 | 148.29 | 4,612,627 | +0.72(+0.49%) |
Jun 17, 2019 | 148.50 | 148.50 | 147.06 | 147.57 | 4,961,032 | -2.02(-1.35%) |
Jun 14, 2019 | 150.05 | 150.19 | 147.65 | 149.59 | 3,995,969 | -0.14(-0.10%) |
Jun 13, 2019 | 151.80 | 152.49 | 149.05 | 149.73 | 4,710,565 | -3.66(-2.38%) |
Jun 12, 2019 | 153.01 | 154.10 | 151.96 | 153.39 | 2,499,703 | +0.20(+0.13%) |
Jun 11, 2019 | 155.10 | 155.66 | 151.33 | 153.19 | 2,221,382 | -1.24(-0.80%) |
Jun 10, 2019 | 155.45 | 156.70 | 154.14 | 154.43 | 2,436,708 | +0.38(+0.24%) |
Jun 07, 2019 | 153.14 | 154.55 | 152.76 | 154.05 | 2,479,452 | +1.16(+0.76%) |
Jun 06, 2019 | 154.24 | 154.30 | 151.96 | 152.89 | 2,541,069 | -1.62(-1.05%) |
Jun 05, 2019 | 153.18 | 155.02 | 152.92 | 154.51 | 3,425,567 | +1.85(+1.21%) |
Jun 04, 2019 | 150.48 | 152.81 | 149.63 | 152.65 | 3,670,416 | +3.65(+2.45%) |
Jun 03, 2019 | 149.28 | 151.05 | 148.33 | 149.01 | 3,112,808 | -0.39(-0.26%) |
May 31, 2019 | 149.82 | 150.43 | 147.26 | 149.40 | 4,706,282 | -2.42(-1.59%) |
May 30, 2019 | 151.33 | 152.17 | 150.49 | 151.82 | 2,411,835 | +1.22(+0.81%) |
May 29, 2019 | 150.99 | 151.30 | 149.83 | 150.60 | 3,497,466 | -0.72(-0.48%) |
May 28, 2019 | 154.17 | 155.07 | 151.31 | 151.32 | 4,140,521 | -2.10(-1.37%) |
May 24, 2019 | 154.77 | 155.04 | 152.36 | 153.43 | 2,013,829 | -0.43(-0.28%) |
May 23, 2019 | 153.62 | 154.09 | 151.29 | 153.85 | 3,911,221 | -1.61(-1.04%) |
May 22, 2019 | 155.62 | 156.11 | 154.19 | 155.47 | 2,239,001 | -0.52(-0.33%) |
May 21, 2019 | 156.84 | 157.13 | 155.47 | 155.99 | 2,827,223 | +0.27(+0.17%) |
May 20, 2019 | 155.11 | 156.56 | 154.34 | 155.72 | 3,439,847 | +0.11(+0.07%) |
May 17, 2019 | 154.66 | 156.93 | 154.43 | 155.61 | 5,157,673 | -0.90(-0.58%) |
May 16, 2019 | 155.13 | 157.31 | 154.94 | 156.51 | 5,757,533 | +1.66(+1.07%) |
May 15, 2019 | 154.61 | 155.81 | 153.61 | 154.85 | 4,588,719 | -0.64(-0.41%) |
May 14, 2019 | 153.71 | 157.01 | 153.68 | 155.50 | 2,873,432 | +2.41(+1.57%) |
May 13, 2019 | 153.61 | 154.50 | 151.61 | 153.09 | 4,095,271 | -3.68(-2.35%) |
May 10, 2019 | 155.35 | 157.07 | 153.11 | 156.77 | 2,984,497 | +0.26(+0.16%) |
May 09, 2019 | 155.06 | 156.88 | 153.91 | 156.51 | 2,399,638 | +0.04(+0.03%) |
May 08, 2019 | 155.84 | 157.88 | 155.54 | 156.47 | 2,597,267 | +0.74(+0.48%) |
May 07, 2019 | 155.81 | 156.59 | 153.57 | 155.73 | 5,102,603 | -2.15(-1.36%) |
May 06, 2019 | 157.06 | 160.07 | 156.56 | 157.87 | 3,036,530 | -1.82(-1.14%) |
May 03, 2019 | 158.53 | 160.42 | 158.21 | 159.69 | 3,062,824 | +2.95(+1.88%) |
May 02, 2019 | 155.56 | 156.81 | 154.89 | 156.74 | 2,595,882 | +0.47(+0.30%) |
May 01, 2019 | 157.74 | 158.64 | 155.99 | 156.27 | 2,919,101 | -1.50(-0.95%) |
Apr 30, 2019 | 156.91 | 158.32 | 155.82 | 157.77 | 2,742,621 | +0.56(+0.36%) |
Apr 29, 2019 | 157.79 | 158.40 | 157.12 | 157.21 | 2,060,743 | -0.72(-0.46%) |
Apr 26, 2019 | 156.45 | 157.96 | 156.06 | 157.93 | 2,506,906 | +1.54(+0.99%) |
Apr 25, 2019 | 156.07 | 157.86 | 155.18 | 156.39 | 2,468,661 | -1.20(-0.76%) |
Apr 24, 2019 | 158.21 | 159.60 | 157.49 | 157.59 | 3,208,307 | +0.10(+0.06%) |
Apr 23, 2019 | 157.95 | 158.16 | 156.25 | 157.49 | 3,686,141 | -0.88(-0.56%) |
Apr 22, 2019 | 157.47 | 160.00 | 156.95 | 158.37 | 5,576,840 | +0.94(+0.60%) |
Apr 18, 2019 | 156.13 | 158.42 | 155.59 | 157.43 | 9,745,514 | +6.58(+4.36%) |
Apr 17, 2019 | 152.48 | 153.53 | 150.31 | 150.85 | 6,068,631 | +1.16(+0.77%) |
Apr 16, 2019 | 149.51 | 150.02 | 148.76 | 149.69 | 2,649,818 | +0.31(+0.21%) |
Apr 15, 2019 | 151.05 | 151.71 | 148.83 | 149.38 | 3,425,477 | -1.67(-1.10%) |
Apr 12, 2019 | 149.52 | 151.17 | 148.82 | 151.05 | 3,469,383 | +2.52(+1.70%) |
Apr 11, 2019 | 148.46 | 148.85 | 147.27 | 148.53 | 2,668,974 | +0.28(+0.19%) |
Apr 10, 2019 | 148.69 | 149.08 | 147.01 | 148.24 | 3,985,397 | +0.23(+0.16%) |
Apr 09, 2019 | 149.32 | 149.32 | 147.72 | 148.01 | 3,394,589 | -2.32(-1.54%) |
Apr 08, 2019 | 150.09 | 150.43 | 149.16 | 150.33 | 2,896,023 | -0.03(-0.02%) |
Apr 05, 2019 | 150.75 | 151.49 | 150.17 | 150.35 | 2,484,912 | -0.06(-0.04%) |
Apr 04, 2019 | 150.85 | 151.65 | 149.99 | 150.41 | 3,129,289 | -0.73(-0.48%) |
Apr 03, 2019 | 151.81 | 152.40 | 150.55 | 151.15 | 2,995,187 | -0.15(-0.10%) |
Apr 02, 2019 | 152.09 | 152.64 | 150.72 | 151.30 | 2,535,972 | -1.02(-0.67%) |
Apr 01, 2019 | 150.55 | 152.62 | 150.18 | 152.31 | 3,783,872 | +3.31(+2.22%) |
Mar 29, 2019 | 148.09 | 149.84 | 147.76 | 149.00 | 4,092,406 | +1.78(+1.21%) |
Mar 28, 2019 | 145.93 | 147.47 | 145.93 | 147.22 | 3,175,315 | +1.95(+1.34%) |
Mar 27, 2019 | 144.09 | 145.79 | 143.92 | 145.26 | 3,222,679 | +1.07(+0.74%) |
Mar 26, 2019 | 145.31 | 145.31 | 142.81 | 144.19 | 2,949,269 | +0.28(+0.19%) |
Mar 25, 2019 | 143.22 | 145.88 | 143.12 | 143.92 | 3,520,470 | +0.78(+0.55%) |
Mar 22, 2019 | 144.44 | 144.76 | 142.63 | 143.13 | 3,991,075 | -1.77(-1.22%) |
Mar 21, 2019 | 142.51 | 145.50 | 142.14 | 144.91 | 3,721,813 | +1.43(+1.00%) |
Mar 20, 2019 | 143.57 | 144.75 | 142.72 | 143.47 | 4,266,953 | +0.22(+0.16%) |
Mar 19, 2019 | 147.81 | 147.87 | 142.86 | 143.25 | 6,427,728 | -4.89(-3.30%) |
Mar 18, 2019 | 147.04 | 149.33 | 146.70 | 148.14 | 4,240,095 | +1.10(+0.75%) |
Mar 15, 2019 | 146.58 | 148.47 | 146.33 | 147.04 | 10,921,314 | -0.15(-0.10%) |
Mar 14, 2019 | 148.98 | 149.12 | 146.68 | 147.19 | 4,221,696 | -1.48(-1.00%) |
Mar 13, 2019 | 148.02 | 150.53 | 147.21 | 148.67 | 4,326,006 | +1.78(+1.21%) |
Mar 12, 2019 | 147.92 | 148.61 | 146.62 | 146.89 | 5,300,535 | -0.69(-0.46%) |
Mar 11, 2019 | 146.24 | 148.77 | 145.86 | 147.57 | 4,546,595 | +1.16(+0.79%) |
Mar 08, 2019 | 145.85 | 146.57 | 144.19 | 146.41 | 3,237,096 | -0.57(-0.39%) |
Mar 07, 2019 | 147.71 | 148.02 | 146.29 | 146.98 | 4,646,665 | -0.86(-0.59%) |
Mar 06, 2019 | 148.74 | 149.01 | 147.47 | 147.85 | 3,442,576 | -0.78(-0.52%) |
Mar 05, 2019 | 149.45 | 150.77 | 148.62 | 148.62 | 3,136,323 | -0.53(-0.35%) |
Mar 04, 2019 | 149.12 | 151.59 | 147.93 | 149.15 | 4,871,309 | -0.06(-0.04%) |
Mar 01, 2019 | 150.85 | 151.08 | 148.63 | 149.21 | 3,496,764 | -0.23(-0.16%) |
Feb 28, 2019 | 150.75 | 150.77 | 149.29 | 149.44 | 4,096,673 | -1.21(-0.80%) |
Feb 27, 2019 | 150.59 | 151.98 | 149.54 | 150.66 | 2,854,750 | -0.19(-0.12%) |
Feb 26, 2019 | 150.30 | 151.80 | 149.57 | 150.84 | 4,100,496 | +0.53(+0.35%) |
Feb 25, 2019 | 151.37 | 151.37 | 149.43 | 150.31 | 5,419,005 | -0.45(-0.30%) |
Feb 22, 2019 | 150.62 | 151.02 | 149.03 | 150.76 | 4,901,812 | -0.10(-0.06%) |
Feb 21, 2019 | 151.82 | 152.33 | 150.29 | 150.86 | 3,446,503 | -0.73(-0.48%) |
Feb 20, 2019 | 152.01 | 152.42 | 151.38 | 151.59 | 3,005,033 | -0.30(-0.20%) |
Feb 19, 2019 | 150.11 | 152.87 | 149.87 | 151.89 | 4,387,537 | +0.97(+0.64%) |
Feb 15, 2019 | 151.48 | 151.91 | 150.47 | 150.92 | 3,689,556 | +0.54(+0.36%) |
Feb 14, 2019 | 148.67 | 151.17 | 148.51 | 150.38 | 4,689,632 | +0.66(+0.44%) |
Feb 13, 2019 | 147.93 | 149.97 | 147.70 | 149.72 | 4,384,400 | +1.62(+1.10%) |
Feb 12, 2019 | 146.28 | 148.98 | 146.17 | 148.09 | 4,264,844 | +2.39(+1.64%) |
Feb 11, 2019 | 144.25 | 145.95 | 143.96 | 145.70 | 4,527,169 | +2.33(+1.63%) |
Feb 08, 2019 | 142.35 | 143.41 | 142.09 | 143.37 | 3,368,529 | +0.13(+0.09%) |
Feb 07, 2019 | 141.35 | 143.26 | 140.90 | 143.24 | 3,419,619 | +0.74(+0.52%) |
Feb 06, 2019 | 142.73 | 143.63 | 142.11 | 142.50 | 2,643,787 | -0.50(-0.35%) |
Feb 05, 2019 | 142.52 | 143.03 | 141.84 | 143.00 | 3,711,973 | +0.15(+0.11%) |
Feb 04, 2019 | 141.55 | 142.87 | 141.15 | 142.85 | 6,013,365 | +1.29(+0.91%) |