Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 176.07 | 177.74 | 175.22 | 177.71 | 957,683 | +1.29(+0.73%) |
Dec 30, 2019 | 177.15 | 177.35 | 175.88 | 176.41 | 962,113 | -0.81(-0.45%) |
Dec 27, 2019 | 177.88 | 178.47 | 176.88 | 177.22 | 607,027 | -0.40(-0.23%) |
Dec 26, 2019 | 175.38 | 177.88 | 174.88 | 177.62 | 862,437 | +2.65(+1.51%) |
Dec 24, 2019 | 176.75 | 176.84 | 174.59 | 174.97 | 427,215 | -1.13(-0.64%) |
Dec 23, 2019 | 177.03 | 177.19 | 175.14 | 176.10 | 858,926 | -0.81(-0.46%) |
Dec 20, 2019 | 175.07 | 177.07 | 174.41 | 176.91 | 2,501,253 | +2.88(+1.66%) |
Dec 19, 2019 | 172.56 | 174.52 | 172.32 | 174.03 | 1,117,720 | +2.00(+1.16%) |
Dec 18, 2019 | 171.97 | 172.74 | 170.75 | 172.02 | 918,687 | +0.52(+0.31%) |
Dec 17, 2019 | 171.29 | 172.88 | 170.94 | 171.50 | 982,403 | +0.22(+0.13%) |
Dec 16, 2019 | 170.25 | 172.54 | 168.69 | 171.28 | 1,399,940 | +0.78(+0.46%) |
Dec 13, 2019 | 170.01 | 171.23 | 168.45 | 170.50 | 1,009,470 | +2.13(+1.26%) |
Dec 12, 2019 | 169.56 | 171.78 | 168.27 | 168.38 | 944,550 | -1.71(-1.01%) |
Dec 11, 2019 | 169.45 | 170.42 | 167.65 | 170.09 | 988,776 | +0.65(+0.38%) |
Dec 10, 2019 | 169.51 | 169.96 | 167.66 | 169.45 | 875,188 | -0.32(-0.19%) |
Dec 09, 2019 | 171.25 | 171.85 | 168.13 | 169.76 | 1,391,622 | -2.23(-1.30%) |
Dec 06, 2019 | 171.87 | 173.12 | 171.28 | 171.99 | 771,250 | +1.12(+0.65%) |
Dec 05, 2019 | 172.32 | 173.41 | 169.47 | 170.88 | 1,429,906 | -1.71(-0.99%) |
Dec 04, 2019 | 172.93 | 173.14 | 169.74 | 172.59 | 1,059,105 | -0.19(-0.11%) |
Dec 03, 2019 | 173.03 | 173.14 | 170.21 | 172.78 | 1,087,127 | -1.49(-0.85%) |
Dec 02, 2019 | 174.18 | 174.48 | 173.05 | 174.27 | 852,752 | +0.02(+0.01%) |
Nov 29, 2019 | 173.76 | 174.49 | 173.00 | 174.25 | 394,327 | +0.29(+0.17%) |
Nov 27, 2019 | 173.02 | 174.63 | 172.28 | 173.96 | 721,706 | +1.59(+0.92%) |
Nov 26, 2019 | 171.03 | 173.37 | 169.98 | 172.37 | 1,097,731 | +0.45(+0.26%) |
Nov 25, 2019 | 170.77 | 172.06 | 170.12 | 171.92 | 1,053,899 | +2.20(+1.30%) |
Nov 22, 2019 | 174.60 | 174.72 | 169.49 | 169.72 | 2,240,610 | -5.07(-2.90%) |
Nov 21, 2019 | 174.29 | 175.53 | 173.46 | 174.78 | 1,188,127 | +0.72(+0.41%) |
Nov 20, 2019 | 170.47 | 174.23 | 170.30 | 174.06 | 2,284,787 | +4.59(+2.71%) |
Nov 19, 2019 | 163.82 | 169.56 | 163.66 | 169.47 | 1,783,248 | +5.69(+3.47%) |
Nov 18, 2019 | 168.44 | 168.44 | 163.08 | 163.79 | 2,598,160 | -4.46(-2.65%) |
Nov 15, 2019 | 171.33 | 171.76 | 168.06 | 168.25 | 1,978,365 | -3.01(-1.76%) |
Nov 14, 2019 | 171.38 | 173.38 | 170.34 | 171.25 | 1,359,768 | -1.08(-0.62%) |
Nov 13, 2019 | 172.32 | 174.11 | 171.40 | 172.33 | 859,715 | +0.17(+0.10%) |
Nov 12, 2019 | 173.15 | 173.17 | 170.61 | 172.16 | 1,602,780 | -0.65(-0.37%) |
Nov 11, 2019 | 175.13 | 175.28 | 172.34 | 172.81 | 1,585,574 | -2.85(-1.62%) |
Nov 08, 2019 | 178.31 | 178.50 | 174.66 | 175.66 | 1,533,212 | -2.55(-1.43%) |
Nov 07, 2019 | 181.00 | 181.66 | 178.07 | 178.20 | 791,417 | -2.04(-1.13%) |
Nov 06, 2019 | 179.12 | 180.66 | 178.02 | 180.25 | 764,171 | +1.39(+0.78%) |
Nov 05, 2019 | 181.19 | 182.38 | 178.80 | 178.85 | 845,191 | -2.05(-1.13%) |
Nov 04, 2019 | 178.71 | 181.07 | 178.19 | 180.91 | 895,569 | +2.72(+1.53%) |
Nov 01, 2019 | 178.43 | 180.50 | 177.77 | 178.18 | 1,196,811 | +0.62(+0.35%) |
Oct 31, 2019 | 178.48 | 178.94 | 176.32 | 177.56 | 1,074,425 | -1.13(-0.63%) |
Oct 30, 2019 | 179.79 | 180.02 | 178.01 | 178.69 | 995,461 | -1.34(-0.75%) |
Oct 29, 2019 | 180.03 | 181.85 | 179.30 | 180.03 | 745,383 | +0.06(+0.03%) |
Oct 28, 2019 | 182.30 | 183.28 | 179.91 | 179.97 | 1,000,391 | -2.72(-1.49%) |
Oct 25, 2019 | 182.69 | 184.13 | 181.39 | 182.70 | 820,135 | -0.79(-0.43%) |
Oct 24, 2019 | 184.43 | 184.43 | 182.36 | 183.49 | 714,663 | -0.79(-0.43%) |
Oct 23, 2019 | 182.85 | 184.71 | 182.07 | 184.28 | 654,321 | +0.68(+0.37%) |
Oct 22, 2019 | 181.58 | 183.93 | 180.85 | 183.60 | 677,094 | +2.08(+1.15%) |
Oct 21, 2019 | 183.56 | 183.68 | 181.30 | 181.52 | 836,506 | -2.28(-1.24%) |
Oct 18, 2019 | 183.90 | 185.27 | 182.85 | 183.80 | 904,067 | -0.25(-0.14%) |
Oct 17, 2019 | 185.37 | 185.93 | 183.34 | 184.05 | 1,054,988 | -1.11(-0.60%) |
Oct 16, 2019 | 184.03 | 185.32 | 182.73 | 185.16 | 973,485 | +1.60(+0.87%) |
Oct 15, 2019 | 179.99 | 184.35 | 179.66 | 183.56 | 1,182,771 | +3.54(+1.96%) |
Oct 14, 2019 | 179.52 | 180.31 | 178.22 | 180.02 | 816,648 | -0.10(-0.06%) |
Oct 11, 2019 | 180.62 | 185.18 | 179.69 | 180.12 | 1,034,414 | +0.34(+0.19%) |
Oct 10, 2019 | 178.59 | 181.06 | 177.63 | 179.78 | 1,032,945 | +1.17(+0.65%) |
Oct 09, 2019 | 177.04 | 179.32 | 176.39 | 178.61 | 1,172,455 | +1.81(+1.02%) |
Oct 08, 2019 | 175.24 | 177.51 | 173.90 | 176.80 | 1,444,488 | +0.73(+0.41%) |
Oct 07, 2019 | 180.41 | 180.73 | 175.48 | 176.07 | 1,856,627 | -4.66(-2.58%) |
Oct 04, 2019 | 182.87 | 185.34 | 178.08 | 180.74 | 2,287,073 | -0.48(-0.27%) |
Oct 03, 2019 | 187.54 | 188.67 | 178.20 | 181.22 | 5,101,181 | -11.69(-6.06%) |
Oct 02, 2019 | 194.17 | 194.17 | 190.60 | 192.91 | 1,508,842 | -2.44(-1.25%) |
Oct 01, 2019 | 193.67 | 196.51 | 193.66 | 195.36 | 1,260,702 | +1.99(+1.03%) |
Sep 30, 2019 | 192.18 | 194.48 | 192.18 | 193.37 | 1,102,906 | +1.20(+0.62%) |
Sep 27, 2019 | 193.42 | 194.02 | 191.33 | 192.18 | 909,534 | -0.07(-0.03%) |
Sep 26, 2019 | 190.70 | 193.70 | 190.62 | 192.24 | 993,352 | +1.93(+1.01%) |
Sep 25, 2019 | 192.59 | 193.53 | 189.98 | 190.31 | 1,714,175 | -0.97(-0.51%) |
Sep 24, 2019 | 192.85 | 192.90 | 190.03 | 191.28 | 821,328 | -0.68(-0.35%) |
Sep 23, 2019 | 191.34 | 192.51 | 190.93 | 191.96 | 926,039 | +0.62(+0.33%) |
Sep 20, 2019 | 193.95 | 195.25 | 190.86 | 191.34 | 1,671,141 | -2.09(-1.08%) |
Sep 19, 2019 | 193.33 | 193.90 | 191.94 | 193.43 | 817,445 | +0.01(+0.00%) |
Sep 18, 2019 | 192.29 | 193.59 | 190.29 | 193.42 | 1,056,652 | +1.47(+0.77%) |
Sep 17, 2019 | 191.06 | 194.04 | 189.56 | 191.94 | 1,468,095 | +1.78(+0.94%) |
Sep 16, 2019 | 190.00 | 191.01 | 188.71 | 190.16 | 760,268 | -0.22(-0.11%) |
Sep 13, 2019 | 191.09 | 192.06 | 189.88 | 190.38 | 637,906 | +0.09(+0.05%) |
Sep 12, 2019 | 192.18 | 193.16 | 188.76 | 190.28 | 1,205,743 | -2.61(-1.35%) |
Sep 11, 2019 | 194.21 | 194.86 | 191.54 | 192.90 | 1,050,139 | -1.31(-0.68%) |
Sep 10, 2019 | 192.38 | 194.69 | 190.64 | 194.21 | 986,457 | +1.33(+0.69%) |
Sep 09, 2019 | 191.22 | 193.61 | 190.87 | 192.88 | 1,084,955 | +1.87(+0.98%) |
Sep 06, 2019 | 190.97 | 191.82 | 189.97 | 191.01 | 1,024,230 | -0.17(-0.09%) |
Sep 05, 2019 | 197.77 | 197.77 | 190.85 | 191.18 | 1,099,732 | -4.90(-2.50%) |
Sep 04, 2019 | 195.44 | 197.75 | 194.47 | 196.08 | 947,362 | +1.71(+0.88%) |
Sep 03, 2019 | 189.71 | 194.48 | 188.68 | 194.37 | 964,462 | +3.73(+1.96%) |
Aug 30, 2019 | 190.98 | 191.51 | 189.78 | 190.64 | 1,054,030 | -0.26(-0.14%) |
Aug 29, 2019 | 189.21 | 191.52 | 189.09 | 190.90 | 816,636 | +2.61(+1.39%) |
Aug 28, 2019 | 184.21 | 188.75 | 183.44 | 188.29 | 904,976 | +3.40(+1.84%) |
Aug 27, 2019 | 188.36 | 189.33 | 184.58 | 184.89 | 1,058,533 | -3.96(-2.10%) |
Aug 26, 2019 | 186.58 | 189.41 | 184.27 | 188.85 | 1,230,258 | +3.67(+1.98%) |
Aug 23, 2019 | 187.23 | 188.00 | 184.40 | 185.19 | 1,091,655 | -2.94(-1.56%) |
Aug 22, 2019 | 189.27 | 190.12 | 187.65 | 188.13 | 971,710 | -1.11(-0.59%) |
Aug 21, 2019 | 190.13 | 191.51 | 189.23 | 189.24 | 731,943 | +0.34(+0.18%) |
Aug 20, 2019 | 188.03 | 190.07 | 187.98 | 188.89 | 1,225,881 | +0.63(+0.34%) |
Aug 19, 2019 | 186.58 | 189.22 | 185.59 | 188.26 | 1,119,419 | +2.81(+1.51%) |
Aug 16, 2019 | 182.37 | 186.48 | 182.37 | 185.45 | 1,031,841 | +4.09(+2.26%) |
Aug 15, 2019 | 178.18 | 181.89 | 176.79 | 181.35 | 1,077,098 | +0.97(+0.54%) |
Aug 14, 2019 | 181.65 | 183.08 | 179.58 | 180.38 | 1,454,463 | -2.96(-1.61%) |
Aug 13, 2019 | 179.15 | 184.52 | 179.12 | 183.34 | 1,007,531 | +3.22(+1.79%) |
Aug 12, 2019 | 179.88 | 181.32 | 179.23 | 180.12 | 683,369 | -0.30(-0.17%) |
Aug 09, 2019 | 179.63 | 182.65 | 178.30 | 180.42 | 1,175,303 | +0.83(+0.46%) |
Aug 08, 2019 | 175.64 | 179.70 | 173.80 | 179.59 | 914,896 | +4.74(+2.71%) |
Aug 07, 2019 | 172.26 | 175.43 | 171.26 | 174.85 | 862,526 | +0.90(+0.52%) |
Aug 06, 2019 | 175.81 | 176.28 | 172.39 | 173.95 | 1,235,691 | +0.47(+0.27%) |
Aug 05, 2019 | 177.04 | 177.83 | 172.73 | 173.49 | 1,798,819 | -5.62(-3.14%) |
Aug 02, 2019 | 180.57 | 181.39 | 178.87 | 179.11 | 881,101 | -0.80(-0.44%) |
Aug 01, 2019 | 182.76 | 184.30 | 178.10 | 179.91 | 1,470,375 | -2.99(-1.64%) |
Jul 31, 2019 | 185.93 | 186.34 | 180.81 | 182.90 | 951,056 | -3.84(-2.06%) |
Jul 30, 2019 | 183.39 | 187.31 | 182.53 | 186.74 | 941,843 | +1.81(+0.98%) |
Jul 29, 2019 | 189.70 | 189.78 | 183.32 | 184.93 | 1,234,085 | -4.57(-2.41%) |
Jul 26, 2019 | 189.34 | 191.05 | 188.33 | 189.50 | 795,982 | +0.85(+0.45%) |
Jul 25, 2019 | 189.61 | 190.18 | 186.91 | 188.66 | 687,551 | -1.00(-0.53%) |
Jul 24, 2019 | 187.65 | 189.93 | 187.09 | 189.66 | 718,312 | +1.67(+0.89%) |
Jul 23, 2019 | 186.93 | 188.82 | 186.55 | 187.99 | 735,659 | +1.04(+0.56%) |
Jul 22, 2019 | 187.88 | 189.17 | 184.83 | 186.95 | 1,154,748 | -0.37(-0.20%) |
Jul 19, 2019 | 188.13 | 189.57 | 186.73 | 187.32 | 1,107,510 | -0.96(-0.51%) |
Jul 18, 2019 | 185.76 | 188.79 | 185.14 | 188.27 | 886,126 | +2.99(+1.61%) |
Jul 17, 2019 | 184.52 | 185.67 | 183.79 | 185.28 | 946,093 | +1.39(+0.76%) |
Jul 16, 2019 | 185.45 | 185.51 | 183.15 | 183.89 | 1,094,146 | -0.66(-0.36%) |
Jul 15, 2019 | 185.59 | 185.59 | 183.53 | 184.55 | 874,206 | -0.94(-0.51%) |
Jul 12, 2019 | 183.90 | 187.25 | 183.65 | 185.49 | 1,305,941 | +1.79(+0.98%) |
Jul 11, 2019 | 186.58 | 187.62 | 182.91 | 183.69 | 1,044,406 | -2.90(-1.55%) |
Jul 10, 2019 | 183.77 | 187.65 | 183.77 | 186.59 | 1,311,026 | +2.56(+1.39%) |
Jul 09, 2019 | 185.26 | 185.48 | 180.80 | 184.04 | 2,360,688 | -1.91(-1.03%) |
Jul 08, 2019 | 183.11 | 186.09 | 182.38 | 185.95 | 1,193,697 | +2.42(+1.32%) |
Jul 05, 2019 | 184.89 | 185.11 | 182.48 | 183.53 | 701,717 | -2.24(-1.21%) |
Jul 03, 2019 | 185.02 | 186.07 | 182.47 | 185.76 | 986,880 | +1.15(+0.62%) |
Jul 02, 2019 | 182.21 | 184.91 | 181.94 | 184.61 | 1,261,638 | +2.39(+1.31%) |
Jul 01, 2019 | 184.93 | 185.86 | 179.47 | 182.22 | 2,722,601 | -0.79(-0.43%) |
Jun 28, 2019 | 184.58 | 186.41 | 178.92 | 183.01 | 7,980,272 | +8.11(+4.64%) |
Jun 27, 2019 | 171.75 | 175.71 | 170.77 | 174.90 | 2,249,257 | +2.96(+1.72%) |
Jun 26, 2019 | 171.29 | 172.62 | 171.04 | 171.94 | 1,273,254 | +1.04(+0.61%) |
Jun 25, 2019 | 168.91 | 171.24 | 168.91 | 170.90 | 2,446,128 | +2.45(+1.46%) |
Jun 24, 2019 | 170.99 | 171.76 | 168.26 | 168.44 | 1,728,742 | -2.30(-1.34%) |
Jun 21, 2019 | 172.24 | 172.55 | 168.47 | 170.74 | 2,282,491 | -1.87(-1.08%) |
Jun 20, 2019 | 172.43 | 174.79 | 172.36 | 172.61 | 1,108,124 | +1.32(+0.77%) |
Jun 19, 2019 | 169.83 | 171.36 | 168.78 | 171.29 | 1,497,549 | +2.18(+1.29%) |
Jun 18, 2019 | 175.24 | 175.24 | 169.01 | 169.10 | 1,989,428 | -4.89(-2.81%) |
Jun 17, 2019 | 174.05 | 174.59 | 173.16 | 173.99 | 849,809 | -0.37(-0.21%) |
Jun 14, 2019 | 175.84 | 176.59 | 174.28 | 174.36 | 779,303 | -1.59(-0.90%) |
Jun 13, 2019 | 175.64 | 176.61 | 173.54 | 175.95 | 1,196,001 | +0.02(+0.01%) |
Jun 12, 2019 | 181.32 | 181.55 | 175.75 | 175.93 | 1,120,409 | -5.24(-2.89%) |
Jun 11, 2019 | 178.43 | 181.49 | 178.25 | 181.18 | 1,406,220 | +2.79(+1.56%) |
Jun 10, 2019 | 180.29 | 180.78 | 177.91 | 178.39 | 2,197,659 | +3.31(+1.89%) |
Jun 07, 2019 | 171.95 | 176.58 | 171.64 | 175.08 | 1,953,100 | +3.94(+2.30%) |
Jun 06, 2019 | 172.72 | 174.01 | 168.89 | 171.14 | 2,485,752 | -2.64(-1.52%) |
Jun 05, 2019 | 172.78 | 174.57 | 170.78 | 173.78 | 1,763,935 | +2.38(+1.39%) |
Jun 04, 2019 | 168.56 | 171.67 | 167.09 | 171.40 | 2,409,088 | +6.70(+4.07%) |
Jun 03, 2019 | 164.75 | 166.88 | 164.08 | 164.70 | 4,958,510 | +0.72(+0.44%) |
May 31, 2019 | 162.63 | 164.77 | 159.16 | 163.97 | 6,728,028 | -10.07(-5.79%) |
May 30, 2019 | 175.53 | 177.18 | 172.93 | 174.05 | 1,163,916 | -1.50(-0.85%) |
May 29, 2019 | 179.87 | 179.87 | 174.32 | 175.54 | 1,578,618 | -4.96(-2.75%) |
May 28, 2019 | 184.32 | 184.56 | 179.67 | 180.51 | 3,453,762 | -4.13(-2.23%) |
May 24, 2019 | 188.18 | 188.64 | 182.39 | 184.63 | 2,685,163 | -7.00(-3.65%) |
May 23, 2019 | 189.69 | 191.90 | 189.33 | 191.63 | 944,022 | +1.15(+0.60%) |
May 22, 2019 | 190.04 | 190.90 | 188.69 | 190.48 | 931,674 | -0.03(-0.01%) |
May 21, 2019 | 190.54 | 192.16 | 188.58 | 190.50 | 1,900,072 | +1.81(+0.96%) |
May 20, 2019 | 190.12 | 190.81 | 188.36 | 188.69 | 1,142,850 | -1.62(-0.85%) |
May 17, 2019 | 190.59 | 192.99 | 190.29 | 190.31 | 961,377 | -1.87(-0.97%) |
May 16, 2019 | 190.55 | 192.86 | 189.69 | 192.18 | 939,419 | +1.68(+0.88%) |
May 15, 2019 | 189.54 | 193.10 | 189.22 | 190.50 | 1,472,879 | -0.32(-0.17%) |
May 14, 2019 | 187.72 | 192.60 | 187.22 | 190.81 | 1,293,572 | +3.97(+2.12%) |
May 13, 2019 | 185.93 | 187.41 | 184.95 | 186.84 | 1,420,755 | -2.02(-1.07%) |
May 10, 2019 | 186.84 | 189.59 | 185.18 | 188.86 | 1,739,927 | +1.25(+0.66%) |
May 09, 2019 | 190.65 | 191.97 | 187.55 | 187.62 | 1,972,935 | -4.23(-2.20%) |
May 08, 2019 | 191.81 | 193.31 | 191.44 | 191.84 | 908,095 | -0.63(-0.33%) |
May 07, 2019 | 193.64 | 194.11 | 191.43 | 192.47 | 1,325,901 | -2.35(-1.21%) |
May 06, 2019 | 192.85 | 195.65 | 192.59 | 194.82 | 1,259,833 | -0.92(-0.47%) |
May 03, 2019 | 194.56 | 196.35 | 194.25 | 195.74 | 1,203,117 | +2.11(+1.09%) |
May 02, 2019 | 195.50 | 196.01 | 192.28 | 193.63 | 1,694,925 | -2.75(-1.40%) |
May 01, 2019 | 195.93 | 197.87 | 195.56 | 196.38 | 946,900 | +0.39(+0.20%) |
Apr 30, 2019 | 196.39 | 197.01 | 194.36 | 195.99 | 1,655,259 | -0.81(-0.41%) |
Apr 29, 2019 | 196.63 | 197.54 | 195.07 | 196.80 | 1,164,695 | +0.35(+0.18%) |
Apr 26, 2019 | 197.22 | 198.48 | 195.83 | 196.44 | 1,435,857 | +0.00(+0.00%) |
Apr 25, 2019 | 193.34 | 198.59 | 193.34 | 196.44 | 2,052,833 | +1.87(+0.96%) |
Apr 24, 2019 | 192.73 | 194.83 | 192.50 | 194.57 | 1,800,245 | +2.46(+1.28%) |
Apr 23, 2019 | 191.51 | 193.70 | 189.75 | 192.11 | 2,437,166 | +1.87(+0.98%) |
Apr 22, 2019 | 183.82 | 190.51 | 183.57 | 190.24 | 2,372,662 | +6.17(+3.35%) |
Apr 18, 2019 | 179.02 | 185.07 | 179.02 | 184.07 | 3,111,906 | +6.69(+3.77%) |
Apr 17, 2019 | 176.81 | 178.58 | 175.79 | 177.39 | 1,171,416 | +1.45(+0.83%) |
Apr 16, 2019 | 176.86 | 177.28 | 175.51 | 175.94 | 2,187,473 | -0.84(-0.48%) |
Apr 15, 2019 | 176.56 | 176.85 | 175.30 | 176.78 | 1,563,588 | +0.36(+0.20%) |
Apr 12, 2019 | 177.96 | 178.26 | 176.14 | 176.42 | 1,024,486 | -0.59(-0.34%) |
Apr 11, 2019 | 175.95 | 177.41 | 175.10 | 177.01 | 1,995,103 | +0.99(+0.56%) |
Apr 10, 2019 | 176.85 | 177.41 | 174.66 | 176.02 | 1,511,006 | -0.73(-0.41%) |
Apr 09, 2019 | 177.17 | 178.08 | 175.52 | 176.75 | 2,071,330 | -1.34(-0.75%) |
Apr 08, 2019 | 178.24 | 178.39 | 176.44 | 178.09 | 3,095,463 | -0.89(-0.50%) |
Apr 05, 2019 | 177.31 | 179.36 | 175.15 | 178.98 | 5,011,083 | +1.71(+0.97%) |
Apr 04, 2019 | 165.29 | 178.88 | 164.93 | 177.27 | 8,336,495 | +10.89(+6.54%) |
Apr 03, 2019 | 164.13 | 166.45 | 163.71 | 166.38 | 2,852,190 | +2.76(+1.69%) |
Apr 02, 2019 | 165.05 | 165.38 | 162.50 | 163.62 | 2,416,572 | -0.81(-0.50%) |
Apr 01, 2019 | 163.81 | 165.36 | 161.59 | 164.44 | 3,141,106 | +2.09(+1.29%) |
Mar 29, 2019 | 160.16 | 163.39 | 159.96 | 162.34 | 2,369,300 | +2.62(+1.64%) |
Mar 28, 2019 | 157.64 | 159.74 | 157.31 | 159.72 | 1,264,575 | +2.20(+1.40%) |
Mar 27, 2019 | 157.62 | 159.16 | 156.89 | 157.52 | 1,314,808 | -1.47(-0.93%) |
Mar 26, 2019 | 156.06 | 159.14 | 155.81 | 158.99 | 2,242,864 | +3.40(+2.18%) |
Mar 25, 2019 | 156.15 | 156.62 | 154.40 | 155.59 | 1,494,830 | -1.38(-0.88%) |
Mar 22, 2019 | 155.94 | 157.80 | 155.11 | 156.97 | 1,677,345 | +0.13(+0.08%) |
Mar 21, 2019 | 152.06 | 156.95 | 152.01 | 156.84 | 1,752,344 | +4.44(+2.91%) |
Mar 20, 2019 | 154.94 | 155.19 | 151.41 | 152.41 | 3,040,968 | -2.53(-1.63%) |
Mar 19, 2019 | 158.53 | 158.55 | 153.71 | 154.94 | 2,362,096 | -3.47(-2.19%) |
Mar 18, 2019 | 158.41 | 158.69 | 157.69 | 158.41 | 924,863 | +0.58(+0.37%) |
Mar 15, 2019 | 158.78 | 160.01 | 157.22 | 157.82 | 2,897,311 | -0.15(-0.09%) |
Mar 14, 2019 | 157.87 | 158.60 | 156.77 | 157.97 | 1,339,184 | -0.05(-0.03%) |
Mar 13, 2019 | 157.25 | 159.17 | 157.14 | 158.02 | 1,489,631 | +1.71(+1.10%) |
Mar 12, 2019 | 156.06 | 156.90 | 155.42 | 156.31 | 1,076,787 | +0.45(+0.29%) |
Mar 11, 2019 | 154.69 | 156.26 | 154.12 | 155.86 | 1,126,957 | +1.98(+1.29%) |
Mar 08, 2019 | 154.49 | 155.43 | 153.07 | 153.88 | 1,238,001 | -1.34(-0.86%) |
Mar 07, 2019 | 155.97 | 157.01 | 154.03 | 155.22 | 1,723,306 | +1.46(+0.95%) |
Mar 06, 2019 | 155.19 | 156.40 | 153.44 | 153.76 | 1,395,869 | -1.31(-0.84%) |
Mar 05, 2019 | 157.61 | 157.61 | 154.72 | 155.06 | 2,809,845 | -2.93(-1.85%) |
Mar 04, 2019 | 159.79 | 159.99 | 156.53 | 157.99 | 1,974,471 | -1.21(-0.76%) |
Mar 01, 2019 | 157.59 | 159.21 | 157.36 | 159.20 | 1,629,393 | +2.57(+1.64%) |
Feb 28, 2019 | 157.35 | 157.81 | 156.19 | 156.63 | 1,663,833 | -0.08(-0.05%) |
Feb 27, 2019 | 156.25 | 156.79 | 155.42 | 156.71 | 1,201,280 | -0.15(-0.09%) |
Feb 26, 2019 | 154.70 | 157.20 | 154.70 | 156.86 | 1,615,604 | +2.09(+1.35%) |
Feb 25, 2019 | 157.69 | 158.10 | 154.49 | 154.77 | 1,830,694 | -1.77(-1.13%) |
Feb 22, 2019 | 153.44 | 156.82 | 153.24 | 156.54 | 4,227,004 | +3.16(+2.06%) |
Feb 21, 2019 | 154.95 | 155.32 | 151.84 | 153.38 | 5,860,456 | -1.23(-0.80%) |
Feb 20, 2019 | 162.42 | 163.69 | 154.04 | 154.61 | 5,829,311 | -7.17(-4.43%) |
Feb 19, 2019 | 162.02 | 163.32 | 161.16 | 161.78 | 2,237,437 | -0.18(-0.11%) |
Feb 15, 2019 | 162.28 | 163.14 | 160.70 | 161.95 | 2,122,736 | +0.88(+0.55%) |
Feb 14, 2019 | 161.95 | 162.04 | 160.23 | 161.07 | 2,682,920 | -0.75(-0.46%) |
Feb 13, 2019 | 161.05 | 163.08 | 160.19 | 161.82 | 5,114,903 | +2.62(+1.65%) |
Feb 12, 2019 | 159.55 | 160.21 | 158.21 | 159.20 | 2,138,284 | -0.77(-0.48%) |
Feb 11, 2019 | 161.65 | 162.84 | 158.94 | 159.97 | 2,182,994 | -1.58(-0.98%) |
Feb 08, 2019 | 160.52 | 161.56 | 160.02 | 161.56 | 1,457,782 | +1.08(+0.67%) |
Feb 07, 2019 | 158.24 | 161.06 | 157.95 | 160.48 | 2,056,625 | +1.62(+1.02%) |
Feb 06, 2019 | 160.74 | 161.06 | 157.99 | 158.85 | 1,791,364 | -2.24(-1.39%) |
Feb 05, 2019 | 160.15 | 162.70 | 159.82 | 161.09 | 2,823,563 | +1.76(+1.11%) |
Feb 04, 2019 | 160.66 | 160.71 | 158.55 | 159.33 | 1,606,793 | -0.87(-0.54%) |
Feb 01, 2019 | 160.57 | 160.97 | 159.27 | 160.20 | 2,745,502 | +0.08(+0.05%) |
Jan 31, 2019 | 157.76 | 160.22 | 156.88 | 160.12 | 2,664,562 | +2.81(+1.79%) |
Jan 30, 2019 | 155.43 | 157.36 | 155.02 | 157.31 | 2,696,869 | +2.27(+1.46%) |
Jan 29, 2019 | 154.82 | 155.36 | 154.20 | 155.04 | 3,326,424 | +0.23(+0.15%) |
Jan 28, 2019 | 153.57 | 155.43 | 152.78 | 154.81 | 2,859,186 | +1.01(+0.66%) |
Jan 25, 2019 | 153.06 | 154.26 | 152.93 | 153.79 | 2,548,109 | +1.85(+1.22%) |
Jan 24, 2019 | 152.49 | 152.82 | 150.94 | 151.94 | 2,346,148 | -0.74(-0.48%) |
Jan 23, 2019 | 152.38 | 153.02 | 151.46 | 152.68 | 2,928,791 | +0.79(+0.52%) |
Jan 22, 2019 | 153.04 | 154.82 | 150.72 | 151.88 | 2,769,471 | +0.53(+0.35%) |
Jan 18, 2019 | 149.17 | 153.15 | 148.91 | 151.35 | 3,202,109 | +3.49(+2.36%) |
Jan 17, 2019 | 146.68 | 148.31 | 144.89 | 147.85 | 1,870,743 | +0.44(+0.30%) |
Jan 16, 2019 | 147.74 | 149.06 | 146.44 | 147.41 | 2,082,389 | -0.60(-0.40%) |
Jan 15, 2019 | 148.53 | 148.53 | 146.48 | 148.01 | 1,977,810 | -0.31(-0.21%) |
Jan 14, 2019 | 145.88 | 149.14 | 145.88 | 148.32 | 3,116,980 | +1.52(+1.04%) |
Jan 11, 2019 | 147.52 | 148.20 | 144.94 | 146.79 | 4,159,684 | -0.66(-0.45%) |
Jan 10, 2019 | 144.30 | 148.89 | 143.43 | 147.46 | 8,299,985 | +8.29(+5.96%) |
Jan 09, 2019 | 140.71 | 148.68 | 138.64 | 139.17 | 18,389,540 | -19.73(-12.42%) |
Jan 08, 2019 | 158.26 | 159.88 | 156.84 | 158.90 | 3,702,701 | +2.05(+1.30%) |
Jan 07, 2019 | 156.24 | 158.89 | 154.97 | 156.85 | 3,848,468 | +3.23(+2.10%) |
Jan 04, 2019 | 150.31 | 153.72 | 149.51 | 153.63 | 3,654,596 | +4.63(+3.11%) |
Jan 03, 2019 | 150.38 | 151.51 | 148.37 | 149.00 | 2,573,943 | -2.25(-1.49%) |