Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 222.60 | 224.73 | 216.19 | 216.92 | 536,700 | -7.33(-3.27%) |
Jan 30, 2020 | 224.29 | 226.76 | 221.53 | 224.25 | 498,802 | -2.37(-1.05%) |
Jan 29, 2020 | 224.97 | 228.43 | 220.91 | 226.62 | 403,244 | +0.85(+0.38%) |
Jan 28, 2020 | 224.46 | 226.95 | 224.03 | 225.77 | 223,164 | +2.54(+1.14%) |
Jan 27, 2020 | 225.00 | 226.26 | 221.50 | 223.23 | 355,393 | -6.77(-2.94%) |
Jan 24, 2020 | 225.00 | 234.95 | 224.98 | 230.00 | 654,000 | +7.61(+3.42%) |
Jan 23, 2020 | 221.78 | 222.91 | 218.53 | 222.39 | 322,854 | +0.48(+0.22%) |
Jan 22, 2020 | 225.43 | 227.28 | 220.00 | 221.91 | 314,616 | -2.59(-1.15%) |
Jan 21, 2020 | 225.24 | 226.42 | 223.38 | 224.50 | 291,997 | -1.39(-0.62%) |
Jan 17, 2020 | 225.45 | 226.18 | 224.33 | 225.89 | 169,700 | +1.43(+0.64%) |
Jan 16, 2020 | 222.29 | 224.63 | 222.16 | 224.46 | 155,837 | +3.48(+1.57%) |
Jan 15, 2020 | 220.10 | 222.69 | 219.60 | 220.98 | 245,167 | +1.06(+0.48%) |
Jan 14, 2020 | 220.23 | 221.60 | 219.01 | 219.92 | 254,308 | -0.24(-0.11%) |
Jan 13, 2020 | 218.53 | 221.00 | 217.06 | 220.16 | 172,909 | +2.73(+1.26%) |
Jan 10, 2020 | 218.12 | 218.49 | 216.00 | 217.43 | 234,900 | -0.03(-0.01%) |
Jan 09, 2020 | 215.10 | 217.60 | 214.15 | 217.46 | 191,917 | +4.35(+2.04%) |
Jan 08, 2020 | 215.13 | 215.99 | 212.82 | 213.11 | 292,345 | -1.13(-0.53%) |
Jan 07, 2020 | 214.99 | 216.37 | 213.66 | 214.24 | 312,467 | -0.75(-0.35%) |
Jan 06, 2020 | 212.03 | 214.99 | 211.73 | 214.99 | 275,396 | +1.01(+0.47%) |
Jan 03, 2020 | 211.68 | 214.80 | 210.87 | 213.98 | 302,100 | +0.24(+0.11%) |
Jan 02, 2020 | 210.99 | 213.76 | 210.99 | 213.74 | 260,495 | +4.28(+2.04%) |
Dec 31, 2019 | 207.67 | 209.75 | 207.31 | 209.46 | 182,800 | +1.14(+0.55%) |
Dec 30, 2019 | 209.44 | 209.44 | 207.00 | 208.32 | 149,807 | -1.11(-0.53%) |
Dec 27, 2019 | 207.62 | 209.74 | 206.27 | 209.43 | 256,000 | +2.52(+1.22%) |
Dec 26, 2019 | 206.33 | 207.68 | 205.34 | 206.91 | 125,718 | +1.00(+0.49%) |
Dec 24, 2019 | 206.03 | 206.95 | 205.26 | 205.91 | 62,900 | +0.06(+0.03%) |
Dec 23, 2019 | 206.77 | 206.77 | 204.93 | 205.85 | 122,285 | -0.36(-0.17%) |
Dec 20, 2019 | 205.61 | 207.17 | 204.19 | 206.21 | 317,600 | +1.98(+0.97%) |
Dec 19, 2019 | 205.00 | 205.35 | 202.66 | 204.23 | 261,786 | -1.02(-0.50%) |
Dec 18, 2019 | 205.42 | 207.42 | 204.97 | 205.25 | 164,773 | -0.17(-0.08%) |
Dec 17, 2019 | 205.08 | 206.42 | 203.76 | 205.42 | 179,830 | +0.53(+0.26%) |
Dec 16, 2019 | 204.51 | 206.61 | 203.70 | 204.89 | 180,924 | +1.51(+0.74%) |
Dec 13, 2019 | 201.08 | 203.62 | 199.18 | 203.38 | 154,400 | +1.80(+0.89%) |
Dec 12, 2019 | 196.86 | 202.11 | 196.26 | 201.58 | 277,141 | +4.59(+2.33%) |
Dec 11, 2019 | 196.80 | 198.07 | 196.32 | 196.99 | 233,603 | +0.40(+0.20%) |
Dec 10, 2019 | 196.95 | 198.06 | 196.09 | 196.59 | 252,663 | -0.78(-0.40%) |
Dec 09, 2019 | 199.00 | 199.75 | 197.00 | 197.37 | 165,183 | -2.60(-1.30%) |
Dec 06, 2019 | 198.99 | 201.56 | 198.12 | 199.97 | 159,500 | +2.91(+1.48%) |
Dec 05, 2019 | 198.14 | 199.42 | 196.32 | 197.06 | 223,970 | -0.56(-0.28%) |
Dec 04, 2019 | 196.82 | 199.55 | 196.82 | 197.62 | 230,797 | +1.72(+0.88%) |
Dec 03, 2019 | 195.07 | 196.43 | 194.28 | 195.90 | 208,508 | -2.31(-1.17%) |
Dec 02, 2019 | 201.00 | 201.51 | 198.10 | 198.21 | 173,162 | -2.92(-1.45%) |
Nov 29, 2019 | 204.20 | 204.67 | 201.02 | 201.13 | 114,800 | -4.10(-2.00%) |
Nov 27, 2019 | 204.77 | 205.41 | 202.31 | 205.23 | 223,300 | +0.55(+0.27%) |
Nov 26, 2019 | 201.27 | 204.89 | 201.27 | 204.68 | 318,143 | +3.10(+1.54%) |
Nov 25, 2019 | 197.90 | 201.75 | 197.51 | 201.58 | 256,153 | +4.58(+2.32%) |
Nov 22, 2019 | 197.44 | 198.40 | 195.76 | 197.00 | 250,600 | +0.39(+0.20%) |
Nov 21, 2019 | 198.13 | 199.04 | 196.51 | 196.61 | 253,513 | -1.83(-0.92%) |
Nov 20, 2019 | 198.14 | 200.49 | 196.18 | 198.44 | 297,642 | -0.79(-0.40%) |
Nov 19, 2019 | 199.37 | 201.99 | 198.36 | 199.23 | 341,224 | +0.08(+0.04%) |
Nov 18, 2019 | 199.29 | 199.35 | 197.04 | 199.15 | 294,477 | -1.40(-0.70%) |
Nov 15, 2019 | 197.42 | 200.83 | 195.95 | 200.55 | 269,800 | +4.68(+2.39%) |
Nov 14, 2019 | 195.00 | 196.77 | 194.71 | 195.87 | 284,563 | +0.04(+0.02%) |
Nov 13, 2019 | 196.19 | 198.67 | 195.63 | 195.83 | 236,167 | -1.64(-0.83%) |
Nov 12, 2019 | 196.54 | 199.79 | 195.91 | 197.47 | 353,666 | +0.98(+0.50%) |
Nov 11, 2019 | 194.19 | 197.35 | 192.95 | 196.49 | 285,249 | +0.19(+0.10%) |
Nov 08, 2019 | 195.02 | 196.55 | 192.41 | 196.30 | 510,700 | +0.07(+0.04%) |
Nov 07, 2019 | 197.49 | 199.96 | 195.85 | 196.23 | 332,407 | -0.18(-0.09%) |
Nov 06, 2019 | 194.82 | 196.96 | 194.53 | 196.41 | 283,351 | +1.54(+0.79%) |
Nov 05, 2019 | 196.09 | 196.92 | 193.21 | 194.87 | 479,448 | -0.82(-0.42%) |
Nov 04, 2019 | 194.11 | 195.91 | 190.08 | 195.69 | 450,881 | +3.05(+1.58%) |
Nov 01, 2019 | 191.63 | 196.76 | 191.45 | 192.64 | 458,200 | +3.46(+1.83%) |
Oct 31, 2019 | 191.01 | 195.71 | 186.70 | 189.18 | 1,171,192 | -14.69(-7.21%) |
Oct 30, 2019 | 201.57 | 204.65 | 199.20 | 203.87 | 503,477 | +2.33(+1.16%) |
Oct 29, 2019 | 205.01 | 206.33 | 200.65 | 201.54 | 509,100 | -3.72(-1.81%) |
Oct 28, 2019 | 204.26 | 206.91 | 204.03 | 205.26 | 231,663 | +1.71(+0.84%) |
Oct 25, 2019 | 200.48 | 204.50 | 200.17 | 203.55 | 253,300 | +2.56(+1.27%) |
Oct 24, 2019 | 198.48 | 201.27 | 198.08 | 200.99 | 653,912 | +3.74(+1.90%) |
Oct 23, 2019 | 197.69 | 198.36 | 195.03 | 197.25 | 292,135 | -0.84(-0.42%) |
Oct 22, 2019 | 203.61 | 204.73 | 197.78 | 198.09 | 288,062 | -4.99(-2.46%) |
Oct 21, 2019 | 202.23 | 204.53 | 200.92 | 203.08 | 250,655 | +2.10(+1.04%) |
Oct 18, 2019 | 207.27 | 207.31 | 199.56 | 200.98 | 324,600 | -6.23(-3.01%) |
Oct 17, 2019 | 209.68 | 210.93 | 207.14 | 207.21 | 530,863 | -0.79(-0.38%) |
Oct 16, 2019 | 208.37 | 209.49 | 206.81 | 208.00 | 263,133 | -1.06(-0.51%) |
Oct 15, 2019 | 206.55 | 209.84 | 206.55 | 209.06 | 303,761 | +3.15(+1.53%) |
Oct 14, 2019 | 205.69 | 207.43 | 205.39 | 205.91 | 306,034 | -0.18(-0.09%) |
Oct 11, 2019 | 203.58 | 207.75 | 203.47 | 206.09 | 221,200 | +5.86(+2.93%) |
Oct 10, 2019 | 195.80 | 200.33 | 195.62 | 200.23 | 167,213 | +4.69(+2.40%) |
Oct 09, 2019 | 194.91 | 196.75 | 192.99 | 195.54 | 205,919 | +2.77(+1.44%) |
Oct 08, 2019 | 195.95 | 197.21 | 191.90 | 192.77 | 197,756 | -4.72(-2.39%) |
Oct 07, 2019 | 198.38 | 199.64 | 196.94 | 197.49 | 212,884 | -2.08(-1.04%) |
Oct 04, 2019 | 197.15 | 199.73 | 196.46 | 199.57 | 201,000 | +3.73(+1.90%) |
Oct 03, 2019 | 194.95 | 197.13 | 191.10 | 195.84 | 349,029 | +0.42(+0.21%) |
Oct 02, 2019 | 197.76 | 199.28 | 194.60 | 195.42 | 243,505 | -4.13(-2.07%) |
Oct 01, 2019 | 203.52 | 204.83 | 199.02 | 199.55 | 175,963 | -2.52(-1.25%) |
Sep 30, 2019 | 201.85 | 203.13 | 199.77 | 202.07 | 209,602 | +0.24(+0.12%) |
Sep 27, 2019 | 203.67 | 203.74 | 200.34 | 201.83 | 154,000 | -1.17(-0.58%) |
Sep 26, 2019 | 204.10 | 204.64 | 202.19 | 203.00 | 186,455 | -1.36(-0.67%) |
Sep 25, 2019 | 199.78 | 205.03 | 198.72 | 204.36 | 211,507 | +3.90(+1.95%) |
Sep 24, 2019 | 203.03 | 204.02 | 199.22 | 200.46 | 191,904 | -1.52(-0.75%) |
Sep 23, 2019 | 204.00 | 206.46 | 201.81 | 201.98 | 176,483 | -3.52(-1.71%) |
Sep 20, 2019 | 206.19 | 207.26 | 203.65 | 205.50 | 333,600 | +0.03(+0.01%) |
Sep 19, 2019 | 208.79 | 209.85 | 204.85 | 205.47 | 244,979 | -2.88(-1.38%) |
Sep 18, 2019 | 209.93 | 209.93 | 205.22 | 208.35 | 218,171 | -1.62(-0.77%) |
Sep 17, 2019 | 211.02 | 212.99 | 207.18 | 209.97 | 273,824 | -2.91(-1.37%) |
Sep 16, 2019 | 204.20 | 217.57 | 203.85 | 212.88 | 502,991 | +7.43(+3.62%) |
Sep 13, 2019 | 206.28 | 208.62 | 203.40 | 205.45 | 241,300 | +0.02(+0.01%) |
Sep 12, 2019 | 208.19 | 209.18 | 205.16 | 205.43 | 175,199 | -0.56(-0.27%) |
Sep 11, 2019 | 204.70 | 206.10 | 203.15 | 205.99 | 167,679 | +2.00(+0.98%) |
Sep 10, 2019 | 203.44 | 204.04 | 199.45 | 203.99 | 255,623 | -0.04(-0.02%) |
Sep 09, 2019 | 211.61 | 214.23 | 203.17 | 204.03 | 253,478 | -5.89(-2.81%) |
Sep 06, 2019 | 213.25 | 213.25 | 209.92 | 209.92 | 218,300 | -3.39(-1.59%) |
Sep 05, 2019 | 206.23 | 214.04 | 206.23 | 213.31 | 384,772 | +10.70(+5.28%) |
Sep 04, 2019 | 202.18 | 202.90 | 198.93 | 202.61 | 164,118 | +3.81(+1.92%) |
Sep 03, 2019 | 202.84 | 204.10 | 198.32 | 198.80 | 201,459 | -5.75(-2.81%) |
Aug 30, 2019 | 205.20 | 206.02 | 202.78 | 204.55 | 177,900 | +0.86(+0.42%) |
Aug 29, 2019 | 202.36 | 204.82 | 202.36 | 203.69 | 143,294 | +4.24(+2.13%) |
Aug 28, 2019 | 197.11 | 200.19 | 195.22 | 199.45 | 153,711 | +1.95(+0.99%) |
Aug 27, 2019 | 201.46 | 201.46 | 197.06 | 197.50 | 225,438 | -2.42(-1.21%) |
Aug 26, 2019 | 202.34 | 202.34 | 197.76 | 199.92 | 172,469 | -0.35(-0.17%) |
Aug 23, 2019 | 205.08 | 208.23 | 199.23 | 200.27 | 251,000 | -6.35(-3.07%) |
Aug 22, 2019 | 209.49 | 209.49 | 204.64 | 206.62 | 133,200 | -1.62(-0.78%) |
Aug 21, 2019 | 208.29 | 209.23 | 207.23 | 208.24 | 253,355 | +2.70(+1.31%) |
Aug 20, 2019 | 202.63 | 206.14 | 200.79 | 205.54 | 220,999 | +2.37(+1.17%) |
Aug 19, 2019 | 204.48 | 208.52 | 203.05 | 203.17 | 270,879 | +3.69(+1.85%) |
Aug 16, 2019 | 196.45 | 200.00 | 196.05 | 199.48 | 164,200 | +4.98(+2.56%) |
Aug 15, 2019 | 196.88 | 197.49 | 192.65 | 194.50 | 219,255 | -1.06(-0.54%) |
Aug 14, 2019 | 200.78 | 201.72 | 194.34 | 195.56 | 260,927 | -9.44(-4.60%) |
Aug 13, 2019 | 198.56 | 205.41 | 197.76 | 205.00 | 338,096 | +6.54(+3.30%) |
Aug 12, 2019 | 199.27 | 201.09 | 197.45 | 198.46 | 242,839 | -2.22(-1.11%) |
Aug 09, 2019 | 199.99 | 201.82 | 198.64 | 200.68 | 196,800 | +0.32(+0.16%) |
Aug 08, 2019 | 195.92 | 201.12 | 195.68 | 200.36 | 415,954 | +5.99(+3.08%) |
Aug 07, 2019 | 190.53 | 197.50 | 190.53 | 194.37 | 432,506 | +1.21(+0.63%) |
Aug 06, 2019 | 191.07 | 194.90 | 191.07 | 193.16 | 353,621 | +4.31(+2.28%) |
Aug 05, 2019 | 195.98 | 197.33 | 186.13 | 188.85 | 679,358 | -13.28(-6.57%) |
Aug 02, 2019 | 201.59 | 203.80 | 199.56 | 202.13 | 310,800 | -0.79(-0.39%) |
Aug 01, 2019 | 211.53 | 214.16 | 202.56 | 202.92 | 805,186 | -15.15(-6.95%) |
Jul 31, 2019 | 216.53 | 221.14 | 215.41 | 218.07 | 455,078 | +1.98(+0.92%) |
Jul 30, 2019 | 217.63 | 218.39 | 214.92 | 216.09 | 232,092 | -2.88(-1.32%) |
Jul 29, 2019 | 216.81 | 220.68 | 216.53 | 218.97 | 431,769 | +1.69(+0.78%) |
Jul 26, 2019 | 215.21 | 217.60 | 215.21 | 217.28 | 261,500 | +1.60(+0.74%) |
Jul 25, 2019 | 218.34 | 218.87 | 215.12 | 215.68 | 219,286 | -3.41(-1.56%) |
Jul 24, 2019 | 220.12 | 221.09 | 218.70 | 219.09 | 233,093 | -1.93(-0.87%) |
Jul 23, 2019 | 219.23 | 221.02 | 218.21 | 221.02 | 201,903 | +3.00(+1.38%) |
Jul 22, 2019 | 217.75 | 219.75 | 216.70 | 218.02 | 401,245 | +1.45(+0.67%) |
Jul 19, 2019 | 220.85 | 221.66 | 216.08 | 216.57 | 210,500 | -2.83(-1.29%) |
Jul 18, 2019 | 218.39 | 219.85 | 217.66 | 219.40 | 275,859 | +0.94(+0.43%) |
Jul 17, 2019 | 218.53 | 219.76 | 217.19 | 218.46 | 262,882 | +0.00(+0.00%) |
Jul 16, 2019 | 218.41 | 219.03 | 217.17 | 218.46 | 151,668 | +0.38(+0.17%) |
Jul 15, 2019 | 220.00 | 220.00 | 217.49 | 218.08 | 150,520 | -0.99(-0.45%) |
Jul 12, 2019 | 217.15 | 219.19 | 214.76 | 219.07 | 186,100 | +2.57(+1.19%) |
Jul 11, 2019 | 216.50 | 216.74 | 214.18 | 216.50 | 172,211 | +1.19(+0.55%) |
Jul 10, 2019 | 218.03 | 218.03 | 213.29 | 215.31 | 362,454 | +1.35(+0.63%) |
Jul 09, 2019 | 207.91 | 214.13 | 207.06 | 213.96 | 257,274 | +4.99(+2.39%) |
Jul 08, 2019 | 208.74 | 210.55 | 207.09 | 208.97 | 271,602 | -1.27(-0.60%) |
Jul 05, 2019 | 206.93 | 210.37 | 205.83 | 210.24 | 150,800 | +2.00(+0.96%) |
Jul 03, 2019 | 207.75 | 209.19 | 207.26 | 208.24 | 173,200 | +0.33(+0.16%) |
Jul 02, 2019 | 210.89 | 211.85 | 207.00 | 207.91 | 237,317 | -3.73(-1.76%) |
Jul 01, 2019 | 211.63 | 212.96 | 210.15 | 211.64 | 332,732 | +3.54(+1.70%) |
Jun 28, 2019 | 204.79 | 208.27 | 203.71 | 208.10 | 431,600 | +4.29(+2.10%) |
Jun 27, 2019 | 201.29 | 204.40 | 200.59 | 203.81 | 166,247 | +3.78(+1.89%) |
Jun 26, 2019 | 200.16 | 202.73 | 198.54 | 200.03 | 324,215 | +1.26(+0.63%) |
Jun 25, 2019 | 203.83 | 204.62 | 198.61 | 198.77 | 357,613 | -4.71(-2.31%) |
Jun 24, 2019 | 206.29 | 206.91 | 203.09 | 203.48 | 176,730 | -2.84(-1.38%) |
Jun 21, 2019 | 206.21 | 208.25 | 205.69 | 206.32 | 233,300 | -0.33(-0.16%) |
Jun 20, 2019 | 210.12 | 211.30 | 206.03 | 206.65 | 290,652 | -0.84(-0.40%) |
Jun 19, 2019 | 205.95 | 208.46 | 205.51 | 207.49 | 362,219 | +1.40(+0.68%) |
Jun 18, 2019 | 204.12 | 208.93 | 203.56 | 206.09 | 314,990 | +3.36(+1.66%) |
Jun 17, 2019 | 203.23 | 204.82 | 202.07 | 202.73 | 321,342 | +0.06(+0.03%) |
Jun 14, 2019 | 203.72 | 204.27 | 202.14 | 202.67 | 316,800 | -0.39(-0.19%) |
Jun 13, 2019 | 201.83 | 204.55 | 200.74 | 203.06 | 173,280 | +2.46(+1.23%) |
Jun 12, 2019 | 199.02 | 201.93 | 198.95 | 200.60 | 283,538 | +0.65(+0.33%) |
Jun 11, 2019 | 201.57 | 202.41 | 197.66 | 199.95 | 167,839 | +0.77(+0.39%) |
Jun 10, 2019 | 199.72 | 201.99 | 198.86 | 199.18 | 263,390 | +0.85(+0.43%) |
Jun 07, 2019 | 196.63 | 199.32 | 195.55 | 198.33 | 338,400 | +4.61(+2.38%) |
Jun 06, 2019 | 190.20 | 195.40 | 184.58 | 193.72 | 485,807 | +2.58(+1.35%) |
Jun 05, 2019 | 198.68 | 200.31 | 190.41 | 191.14 | 596,561 | +0.10(+0.05%) |
Jun 04, 2019 | 188.69 | 191.11 | 185.36 | 191.04 | 236,069 | +5.08(+2.73%) |
Jun 03, 2019 | 189.22 | 191.11 | 185.01 | 185.96 | 372,795 | -2.98(-1.58%) |
May 31, 2019 | 189.66 | 191.69 | 188.01 | 188.94 | 303,200 | -3.40(-1.77%) |
May 30, 2019 | 192.48 | 194.91 | 191.53 | 192.34 | 250,015 | +0.07(+0.04%) |
May 29, 2019 | 194.29 | 194.80 | 191.04 | 192.27 | 247,179 | -3.70(-1.89%) |
May 28, 2019 | 198.17 | 200.03 | 195.56 | 195.97 | 370,903 | -1.60(-0.81%) |
May 24, 2019 | 197.49 | 199.94 | 197.07 | 197.57 | 265,900 | +2.04(+1.04%) |
May 23, 2019 | 199.78 | 200.53 | 194.82 | 195.53 | 373,313 | -7.65(-3.77%) |
May 22, 2019 | 204.29 | 206.64 | 203.16 | 203.18 | 200,416 | -1.62(-0.79%) |
May 21, 2019 | 203.02 | 206.65 | 202.94 | 204.80 | 265,420 | +3.39(+1.68%) |
May 20, 2019 | 200.31 | 203.52 | 198.35 | 201.41 | 195,443 | -0.50(-0.25%) |
May 17, 2019 | 200.38 | 203.10 | 200.14 | 201.91 | 197,700 | -0.83(-0.41%) |
May 16, 2019 | 200.65 | 204.64 | 200.30 | 202.74 | 306,894 | +3.18(+1.59%) |
May 15, 2019 | 197.65 | 201.93 | 195.99 | 199.56 | 186,700 | -0.23(-0.12%) |
May 14, 2019 | 198.57 | 201.70 | 197.18 | 199.79 | 436,180 | +1.98(+1.00%) |
May 13, 2019 | 199.96 | 202.12 | 197.06 | 197.81 | 398,634 | -8.66(-4.19%) |
May 10, 2019 | 202.68 | 207.35 | 202.05 | 206.47 | 269,900 | +2.56(+1.26%) |
May 09, 2019 | 200.00 | 204.60 | 198.02 | 203.91 | 310,970 | +0.66(+0.32%) |
May 08, 2019 | 201.61 | 204.64 | 200.65 | 203.25 | 276,996 | +1.40(+0.69%) |
May 07, 2019 | 206.68 | 208.98 | 200.04 | 201.85 | 268,923 | -6.61(-3.17%) |
May 06, 2019 | 203.87 | 209.80 | 203.33 | 208.46 | 359,985 | +0.37(+0.18%) |
May 03, 2019 | 205.97 | 208.19 | 204.83 | 208.09 | 279,900 | +3.85(+1.89%) |
May 02, 2019 | 205.02 | 207.99 | 199.28 | 204.24 | 536,328 | -3.73(-1.79%) |
May 01, 2019 | 210.86 | 212.12 | 207.97 | 207.97 | 248,837 | -2.33(-1.11%) |
Apr 30, 2019 | 210.00 | 211.41 | 208.45 | 210.30 | 245,022 | +0.92(+0.44%) |
Apr 29, 2019 | 208.67 | 210.43 | 208.45 | 209.38 | 272,245 | +1.79(+0.86%) |
Apr 26, 2019 | 207.67 | 209.26 | 206.61 | 207.59 | 238,600 | +0.35(+0.17%) |
Apr 25, 2019 | 208.00 | 208.93 | 206.16 | 207.24 | 233,898 | -0.97(-0.47%) |
Apr 24, 2019 | 208.87 | 209.35 | 207.35 | 208.21 | 252,468 | -0.54(-0.26%) |
Apr 23, 2019 | 205.82 | 209.13 | 205.31 | 208.75 | 219,409 | +3.78(+1.84%) |
Apr 22, 2019 | 201.68 | 205.35 | 201.31 | 204.97 | 200,683 | +2.63(+1.30%) |
Apr 18, 2019 | 201.27 | 203.00 | 198.75 | 202.34 | 208,500 | +1.26(+0.63%) |
Apr 17, 2019 | 203.34 | 203.75 | 200.59 | 201.08 | 335,921 | -1.17(-0.58%) |
Apr 16, 2019 | 204.32 | 204.52 | 201.81 | 202.25 | 281,510 | -1.13(-0.56%) |
Apr 15, 2019 | 202.55 | 203.77 | 201.94 | 203.38 | 173,461 | +0.80(+0.39%) |
Apr 12, 2019 | 201.78 | 203.14 | 200.30 | 202.58 | 196,000 | +2.17(+1.08%) |
Apr 11, 2019 | 199.23 | 201.02 | 198.07 | 200.41 | 258,583 | +1.63(+0.82%) |
Apr 10, 2019 | 198.50 | 199.79 | 198.34 | 198.78 | 269,033 | +0.38(+0.19%) |
Apr 09, 2019 | 198.85 | 199.81 | 198.09 | 198.40 | 153,336 | -1.10(-0.55%) |
Apr 08, 2019 | 197.18 | 199.50 | 195.34 | 199.50 | 207,073 | +1.67(+0.84%) |
Apr 05, 2019 | 199.34 | 199.64 | 194.97 | 197.83 | 177,300 | +0.84(+0.43%) |
Apr 04, 2019 | 198.45 | 198.93 | 195.29 | 196.99 | 271,249 | -1.06(-0.54%) |
Apr 03, 2019 | 197.08 | 199.41 | 196.70 | 198.05 | 316,229 | +1.09(+0.55%) |
Apr 02, 2019 | 196.89 | 197.43 | 195.39 | 196.96 | 359,053 | +0.88(+0.45%) |
Apr 01, 2019 | 193.52 | 196.19 | 192.65 | 196.08 | 351,771 | +4.09(+2.13%) |
Mar 29, 2019 | 192.50 | 193.28 | 191.15 | 191.99 | 396,800 | +0.91(+0.48%) |
Mar 28, 2019 | 188.71 | 191.25 | 188.41 | 191.08 | 195,104 | +2.82(+1.50%) |
Mar 27, 2019 | 188.44 | 189.81 | 185.55 | 188.26 | 183,606 | -0.07(-0.04%) |
Mar 26, 2019 | 187.67 | 190.17 | 186.74 | 188.33 | 335,860 | +2.56(+1.38%) |
Mar 25, 2019 | 184.65 | 186.83 | 183.50 | 185.77 | 367,029 | +1.27(+0.69%) |
Mar 22, 2019 | 189.00 | 189.90 | 184.49 | 184.50 | 359,300 | -6.54(-3.42%) |
Mar 21, 2019 | 185.00 | 193.00 | 182.20 | 191.04 | 586,987 | +6.23(+3.37%) |
Mar 20, 2019 | 186.05 | 186.85 | 183.41 | 184.81 | 650,168 | -1.39(-0.75%) |
Mar 19, 2019 | 182.87 | 187.46 | 182.87 | 186.20 | 526,225 | +3.92(+2.15%) |
Mar 18, 2019 | 181.33 | 183.84 | 180.53 | 182.28 | 399,698 | +0.98(+0.54%) |
Mar 15, 2019 | 180.30 | 182.37 | 180.08 | 181.30 | 361,000 | +1.24(+0.69%) |
Mar 14, 2019 | 179.08 | 180.86 | 178.56 | 180.06 | 336,443 | +0.24(+0.13%) |
Mar 13, 2019 | 177.96 | 181.53 | 177.48 | 179.82 | 398,278 | +3.38(+1.92%) |
Mar 12, 2019 | 175.44 | 177.90 | 174.49 | 176.44 | 373,862 | +1.23(+0.70%) |
Mar 11, 2019 | 173.98 | 175.22 | 173.79 | 175.21 | 239,220 | +2.03(+1.17%) |
Mar 08, 2019 | 171.14 | 173.28 | 170.27 | 173.18 | 302,000 | +0.10(+0.06%) |
Mar 07, 2019 | 174.50 | 177.28 | 172.13 | 173.08 | 238,365 | -1.80(-1.03%) |
Mar 06, 2019 | 177.58 | 178.16 | 174.57 | 174.88 | 252,085 | -3.01(-1.69%) |
Mar 05, 2019 | 180.13 | 180.13 | 177.62 | 177.89 | 273,822 | -1.55(-0.86%) |
Mar 04, 2019 | 181.00 | 182.00 | 177.63 | 179.44 | 339,604 | -1.12(-0.62%) |
Mar 01, 2019 | 179.70 | 180.83 | 177.90 | 180.56 | 458,900 | +2.50(+1.40%) |
Feb 28, 2019 | 178.20 | 179.06 | 176.68 | 178.06 | 402,555 | -0.02(-0.01%) |
Feb 27, 2019 | 176.57 | 178.25 | 174.62 | 178.08 | 670,981 | +1.47(+0.83%) |
Feb 26, 2019 | 175.34 | 177.09 | 174.45 | 176.61 | 231,162 | +0.71(+0.40%) |
Feb 25, 2019 | 177.25 | 178.05 | 175.26 | 175.90 | 457,047 | +0.00(+0.00%) |
Feb 22, 2019 | 170.00 | 178.29 | 170.00 | 175.90 | 582,700 | +5.67(+3.33%) |
Feb 21, 2019 | 173.38 | 173.38 | 169.48 | 170.23 | 295,365 | -3.42(-1.97%) |
Feb 20, 2019 | 171.61 | 174.19 | 171.05 | 173.65 | 544,308 | +2.39(+1.40%) |
Feb 19, 2019 | 173.98 | 173.98 | 171.02 | 171.26 | 527,021 | -2.93(-1.68%) |
Feb 15, 2019 | 172.85 | 174.91 | 172.49 | 174.19 | 607,900 | +2.69(+1.57%) |
Feb 14, 2019 | 171.22 | 172.58 | 170.97 | 171.50 | 551,503 | -0.53(-0.31%) |
Feb 13, 2019 | 170.00 | 172.45 | 170.00 | 172.03 | 442,216 | +2.31(+1.36%) |
Feb 12, 2019 | 168.27 | 169.98 | 167.61 | 169.72 | 240,593 | +2.69(+1.61%) |
Feb 11, 2019 | 166.65 | 168.90 | 165.73 | 167.03 | 451,109 | +0.37(+0.22%) |
Feb 08, 2019 | 163.37 | 166.99 | 163.19 | 166.66 | 243,900 | +2.41(+1.47%) |
Feb 07, 2019 | 163.69 | 165.75 | 163.64 | 164.25 | 313,191 | -0.98(-0.59%) |
Feb 06, 2019 | 163.87 | 166.01 | 162.58 | 165.23 | 236,402 | +1.45(+0.89%) |
Feb 05, 2019 | 164.13 | 164.64 | 161.96 | 163.78 | 343,604 | +0.01(+0.01%) |
Feb 04, 2019 | 163.10 | 164.45 | 162.51 | 163.77 | 170,370 | +0.77(+0.47%) |