Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 256.10 | 258.36 | 255.64 | 257.41 | 442,900 | +0.61(+0.24%) |
Dec 30, 2019 | 258.52 | 259.00 | 255.03 | 256.80 | 300,836 | -1.88(-0.73%) |
Dec 27, 2019 | 259.25 | 259.75 | 257.27 | 258.68 | 258,300 | +0.35(+0.14%) |
Dec 26, 2019 | 256.85 | 258.36 | 256.28 | 258.33 | 265,054 | +1.84(+0.72%) |
Dec 24, 2019 | 255.13 | 256.67 | 253.54 | 256.49 | 140,700 | +0.76(+0.30%) |
Dec 23, 2019 | 259.13 | 259.14 | 255.19 | 255.73 | 919,656 | -3.16(-1.22%) |
Dec 20, 2019 | 257.88 | 260.10 | 253.52 | 258.89 | 3,582,200 | +3.14(+1.23%) |
Dec 19, 2019 | 255.43 | 257.04 | 254.38 | 255.75 | 505,960 | +1.08(+0.42%) |
Dec 18, 2019 | 257.53 | 258.82 | 254.43 | 254.67 | 579,220 | -2.40(-0.93%) |
Dec 17, 2019 | 258.41 | 258.69 | 255.21 | 257.07 | 734,763 | -0.87(-0.34%) |
Dec 16, 2019 | 257.18 | 259.56 | 255.54 | 257.94 | 476,943 | +4.01(+1.58%) |
Dec 13, 2019 | 251.00 | 254.68 | 250.71 | 253.93 | 448,400 | +2.91(+1.16%) |
Dec 12, 2019 | 247.83 | 251.25 | 246.39 | 251.02 | 621,948 | -0.61(-0.24%) |
Dec 11, 2019 | 251.74 | 253.51 | 248.99 | 251.63 | 473,972 | -0.94(-0.37%) |
Dec 10, 2019 | 254.37 | 256.70 | 251.50 | 252.57 | 578,309 | -2.51(-0.98%) |
Dec 09, 2019 | 255.82 | 258.52 | 254.91 | 255.08 | 1,132,593 | -1.55(-0.60%) |
Dec 06, 2019 | 254.86 | 256.92 | 253.72 | 256.63 | 368,800 | +3.64(+1.44%) |
Dec 05, 2019 | 252.39 | 254.47 | 251.17 | 252.99 | 485,502 | +0.85(+0.34%) |
Dec 04, 2019 | 251.84 | 253.85 | 251.08 | 252.14 | 579,134 | +1.77(+0.71%) |
Dec 03, 2019 | 245.07 | 250.46 | 243.01 | 250.37 | 741,032 | -0.33(-0.13%) |
Dec 02, 2019 | 254.81 | 255.44 | 250.26 | 250.70 | 787,526 | -3.99(-1.57%) |
Nov 29, 2019 | 254.08 | 256.36 | 254.08 | 254.69 | 317,200 | -0.76(-0.30%) |
Nov 27, 2019 | 253.84 | 255.55 | 251.48 | 255.45 | 375,000 | +2.97(+1.18%) |
Nov 26, 2019 | 249.81 | 252.66 | 248.43 | 252.48 | 406,152 | +3.06(+1.23%) |
Nov 25, 2019 | 248.05 | 255.18 | 246.92 | 249.42 | 452,932 | +3.04(+1.23%) |
Nov 22, 2019 | 246.72 | 248.32 | 244.30 | 246.38 | 417,500 | +0.00(+0.00%) |
Nov 21, 2019 | 246.37 | 247.38 | 244.93 | 246.38 | 606,221 | +0.89(+0.36%) |
Nov 20, 2019 | 241.54 | 246.70 | 241.54 | 245.49 | 507,420 | +3.07(+1.27%) |
Nov 19, 2019 | 240.00 | 243.36 | 239.48 | 242.42 | 498,865 | +3.75(+1.57%) |
Nov 18, 2019 | 234.60 | 239.84 | 234.01 | 238.67 | 685,243 | +3.52(+1.50%) |
Nov 15, 2019 | 230.13 | 235.59 | 229.16 | 235.15 | 621,900 | +5.78(+2.52%) |
Nov 14, 2019 | 227.92 | 230.72 | 227.78 | 229.37 | 282,762 | +0.37(+0.16%) |
Nov 13, 2019 | 228.67 | 229.46 | 227.00 | 229.00 | 442,114 | -1.21(-0.53%) |
Nov 12, 2019 | 227.39 | 231.30 | 227.31 | 230.21 | 413,466 | +2.86(+1.26%) |
Nov 11, 2019 | 223.69 | 228.40 | 222.65 | 227.35 | 328,143 | +3.04(+1.36%) |
Nov 08, 2019 | 223.95 | 224.94 | 221.83 | 224.31 | 597,400 | -0.91(-0.40%) |
Nov 07, 2019 | 210.00 | 228.03 | 206.72 | 225.22 | 739,135 | +6.49(+2.97%) |
Nov 06, 2019 | 217.51 | 219.70 | 216.55 | 218.73 | 483,772 | +0.77(+0.35%) |
Nov 05, 2019 | 218.07 | 220.44 | 217.36 | 217.96 | 555,423 | +0.49(+0.23%) |
Nov 04, 2019 | 221.61 | 222.72 | 217.00 | 217.47 | 559,178 | -2.53(-1.15%) |
Nov 01, 2019 | 222.38 | 225.12 | 219.49 | 220.00 | 792,600 | -0.15(-0.07%) |
Oct 31, 2019 | 224.34 | 225.03 | 219.65 | 220.15 | 417,570 | -5.04(-2.24%) |
Oct 30, 2019 | 223.08 | 225.42 | 221.13 | 225.19 | 274,609 | +2.89(+1.30%) |
Oct 29, 2019 | 222.43 | 225.55 | 222.00 | 222.30 | 294,788 | -1.33(-0.59%) |
Oct 28, 2019 | 221.43 | 224.46 | 220.31 | 223.63 | 338,251 | +3.38(+1.53%) |
Oct 25, 2019 | 221.12 | 223.22 | 219.94 | 220.25 | 298,200 | -1.27(-0.57%) |
Oct 24, 2019 | 217.85 | 221.80 | 217.00 | 221.52 | 370,079 | +5.44(+2.52%) |
Oct 23, 2019 | 215.43 | 218.12 | 213.67 | 216.08 | 358,121 | +1.76(+0.82%) |
Oct 22, 2019 | 220.09 | 220.92 | 214.20 | 214.32 | 542,406 | -4.46(-2.04%) |
Oct 21, 2019 | 219.24 | 220.91 | 218.01 | 218.78 | 304,790 | +0.35(+0.16%) |
Oct 18, 2019 | 220.21 | 222.73 | 216.10 | 218.43 | 458,800 | -2.44(-1.10%) |
Oct 17, 2019 | 224.03 | 224.59 | 220.64 | 220.87 | 361,831 | -1.31(-0.59%) |
Oct 16, 2019 | 226.00 | 226.00 | 221.46 | 222.18 | 426,114 | -4.64(-2.05%) |
Oct 15, 2019 | 225.80 | 229.20 | 225.22 | 226.82 | 275,624 | +1.56(+0.69%) |
Oct 14, 2019 | 223.41 | 225.79 | 223.17 | 225.26 | 258,496 | +1.10(+0.49%) |
Oct 11, 2019 | 224.13 | 227.68 | 222.32 | 224.16 | 337,600 | +3.49(+1.58%) |
Oct 10, 2019 | 219.50 | 222.12 | 219.44 | 220.67 | 260,141 | +0.18(+0.08%) |
Oct 09, 2019 | 219.59 | 221.29 | 219.16 | 220.49 | 295,036 | +3.86(+1.78%) |
Oct 08, 2019 | 221.10 | 222.41 | 216.52 | 216.63 | 299,218 | -6.49(-2.91%) |
Oct 07, 2019 | 224.34 | 224.89 | 222.49 | 223.12 | 330,899 | -1.51(-0.67%) |
Oct 04, 2019 | 220.66 | 224.99 | 220.49 | 224.63 | 326,900 | +4.39(+1.99%) |
Oct 03, 2019 | 214.81 | 220.38 | 213.18 | 220.24 | 381,662 | +4.20(+1.94%) |
Oct 02, 2019 | 215.30 | 216.39 | 211.66 | 216.04 | 344,708 | -0.69(-0.32%) |
Oct 01, 2019 | 221.83 | 223.98 | 216.51 | 216.73 | 528,799 | -4.63(-2.09%) |
Sep 30, 2019 | 218.00 | 221.78 | 217.19 | 221.36 | 386,108 | +4.27(+1.97%) |
Sep 27, 2019 | 220.23 | 220.34 | 215.06 | 217.09 | 518,100 | -2.99(-1.36%) |
Sep 26, 2019 | 216.20 | 220.72 | 215.94 | 220.08 | 373,390 | +4.44(+2.06%) |
Sep 25, 2019 | 213.16 | 216.17 | 211.46 | 215.64 | 410,309 | +1.78(+0.83%) |
Sep 24, 2019 | 217.68 | 219.44 | 213.00 | 213.86 | 369,793 | -2.87(-1.32%) |
Sep 23, 2019 | 215.26 | 217.58 | 214.36 | 216.73 | 283,927 | +0.16(+0.07%) |
Sep 20, 2019 | 219.58 | 220.46 | 215.30 | 216.57 | 594,100 | -2.48(-1.13%) |
Sep 19, 2019 | 218.53 | 220.82 | 216.80 | 219.05 | 411,054 | +1.46(+0.67%) |
Sep 18, 2019 | 215.62 | 217.87 | 214.25 | 217.59 | 593,495 | +1.46(+0.68%) |
Sep 17, 2019 | 213.03 | 216.78 | 212.63 | 216.13 | 486,359 | +4.00(+1.89%) |
Sep 16, 2019 | 210.46 | 216.00 | 210.45 | 212.13 | 453,289 | +0.00(+0.00%) |
Sep 13, 2019 | 216.99 | 217.86 | 211.16 | 212.13 | 536,300 | +1.05(+0.50%) |
Sep 12, 2019 | 216.69 | 217.88 | 208.98 | 211.08 | 667,813 | -3.51(-1.64%) |
Sep 11, 2019 | 211.15 | 215.03 | 210.79 | 214.59 | 591,801 | +4.21(+2.00%) |
Sep 10, 2019 | 214.11 | 214.11 | 209.09 | 210.38 | 667,026 | -4.20(-1.96%) |
Sep 09, 2019 | 218.93 | 219.03 | 211.62 | 214.58 | 772,876 | -3.01(-1.38%) |
Sep 06, 2019 | 218.24 | 219.86 | 216.64 | 217.59 | 384,600 | -0.50(-0.23%) |
Sep 05, 2019 | 215.18 | 219.40 | 213.70 | 218.09 | 669,835 | +5.60(+2.64%) |
Sep 04, 2019 | 207.63 | 212.51 | 207.63 | 212.49 | 403,710 | +6.48(+3.15%) |
Sep 03, 2019 | 206.53 | 208.80 | 205.33 | 206.01 | 533,123 | -0.55(-0.27%) |
Aug 30, 2019 | 210.92 | 210.94 | 204.13 | 206.56 | 562,000 | -2.62(-1.25%) |
Aug 29, 2019 | 207.63 | 210.18 | 206.52 | 209.18 | 354,850 | +5.04(+2.47%) |
Aug 28, 2019 | 209.35 | 209.35 | 203.27 | 204.14 | 902,200 | -6.90(-3.27%) |
Aug 27, 2019 | 213.57 | 214.27 | 208.56 | 211.04 | 646,591 | -0.76(-0.36%) |
Aug 26, 2019 | 212.85 | 213.71 | 210.70 | 211.80 | 420,222 | +1.09(+0.52%) |
Aug 23, 2019 | 215.71 | 218.19 | 210.08 | 210.71 | 624,200 | -6.39(-2.94%) |
Aug 22, 2019 | 218.71 | 219.59 | 215.48 | 217.10 | 390,903 | -0.94(-0.43%) |
Aug 21, 2019 | 215.40 | 218.17 | 213.42 | 218.04 | 330,824 | +4.86(+2.28%) |
Aug 20, 2019 | 212.90 | 214.84 | 210.97 | 213.18 | 454,308 | +0.19(+0.09%) |
Aug 19, 2019 | 212.20 | 213.84 | 210.76 | 212.99 | 419,527 | +3.42(+1.63%) |
Aug 16, 2019 | 206.12 | 210.10 | 205.21 | 209.57 | 433,400 | +5.45(+2.67%) |
Aug 15, 2019 | 205.67 | 206.06 | 201.95 | 204.12 | 519,320 | -0.94(-0.46%) |
Aug 14, 2019 | 209.93 | 210.98 | 204.43 | 205.06 | 561,717 | -8.36(-3.92%) |
Aug 13, 2019 | 207.17 | 213.54 | 206.96 | 213.42 | 446,670 | +6.38(+3.08%) |
Aug 12, 2019 | 207.43 | 209.30 | 205.14 | 207.04 | 410,398 | -1.23(-0.59%) |
Aug 09, 2019 | 210.15 | 213.27 | 206.35 | 208.27 | 539,800 | -3.06(-1.45%) |
Aug 08, 2019 | 203.43 | 211.82 | 203.43 | 211.33 | 546,048 | +9.44(+4.68%) |
Aug 07, 2019 | 195.89 | 202.97 | 195.74 | 201.89 | 800,056 | +3.55(+1.79%) |
Aug 06, 2019 | 210.00 | 210.00 | 195.39 | 198.34 | 1,129,662 | +8.19(+4.31%) |
Aug 05, 2019 | 190.59 | 193.04 | 186.81 | 190.15 | 1,002,493 | -5.20(-2.66%) |
Aug 02, 2019 | 199.46 | 200.26 | 193.95 | 195.35 | 579,700 | -5.86(-2.91%) |
Aug 01, 2019 | 203.32 | 206.45 | 200.28 | 201.21 | 472,795 | -1.91(-0.94%) |
Jul 31, 2019 | 208.35 | 208.35 | 200.81 | 203.12 | 358,551 | -4.68(-2.25%) |
Jul 30, 2019 | 208.52 | 210.04 | 207.13 | 207.80 | 275,718 | -2.86(-1.36%) |
Jul 29, 2019 | 213.59 | 214.97 | 207.96 | 210.66 | 247,297 | -2.49(-1.17%) |
Jul 26, 2019 | 214.22 | 215.03 | 212.95 | 213.15 | 222,700 | -0.09(-0.04%) |
Jul 25, 2019 | 214.07 | 215.03 | 212.90 | 213.24 | 368,566 | -1.71(-0.80%) |
Jul 24, 2019 | 213.19 | 215.39 | 212.12 | 214.95 | 404,395 | +1.71(+0.80%) |
Jul 23, 2019 | 212.33 | 213.88 | 209.63 | 213.24 | 304,917 | +1.74(+0.82%) |
Jul 22, 2019 | 210.13 | 212.71 | 209.47 | 211.50 | 392,882 | +3.40(+1.63%) |
Jul 19, 2019 | 209.64 | 211.11 | 207.97 | 208.10 | 417,900 | +0.54(+0.26%) |
Jul 18, 2019 | 208.89 | 209.68 | 206.38 | 207.56 | 576,110 | -2.14(-1.02%) |
Jul 17, 2019 | 209.54 | 211.26 | 209.54 | 209.70 | 343,421 | -0.04(-0.02%) |
Jul 16, 2019 | 211.51 | 211.51 | 208.86 | 209.74 | 298,049 | -1.18(-0.56%) |
Jul 15, 2019 | 212.83 | 212.94 | 210.22 | 210.92 | 469,260 | -1.36(-0.64%) |
Jul 12, 2019 | 211.32 | 212.66 | 209.68 | 212.28 | 255,400 | +0.98(+0.46%) |
Jul 11, 2019 | 209.83 | 211.76 | 208.52 | 211.30 | 379,538 | +1.75(+0.84%) |
Jul 10, 2019 | 207.96 | 210.29 | 207.55 | 209.55 | 357,945 | +2.83(+1.37%) |
Jul 09, 2019 | 207.04 | 207.44 | 205.55 | 206.72 | 506,079 | -1.21(-0.58%) |
Jul 08, 2019 | 208.66 | 209.48 | 206.52 | 207.93 | 355,865 | -1.58(-0.75%) |
Jul 05, 2019 | 207.38 | 209.64 | 205.12 | 209.51 | 242,700 | +0.18(+0.09%) |
Jul 03, 2019 | 207.47 | 209.79 | 207.15 | 209.33 | 221,900 | +2.74(+1.33%) |
Jul 02, 2019 | 208.85 | 209.39 | 205.82 | 206.59 | 367,205 | -3.66(-1.74%) |
Jul 01, 2019 | 208.33 | 211.63 | 206.57 | 210.25 | 473,914 | +5.43(+2.65%) |
Jun 28, 2019 | 201.42 | 205.00 | 201.30 | 204.82 | 674,300 | +3.95(+1.97%) |
Jun 27, 2019 | 199.55 | 202.36 | 199.23 | 200.87 | 288,178 | +2.19(+1.10%) |
Jun 26, 2019 | 197.88 | 199.88 | 197.00 | 198.68 | 520,590 | +2.23(+1.14%) |
Jun 25, 2019 | 200.93 | 201.29 | 196.16 | 196.45 | 466,820 | -4.94(-2.45%) |
Jun 24, 2019 | 201.30 | 203.68 | 200.56 | 201.39 | 349,291 | +0.43(+0.21%) |
Jun 21, 2019 | 203.99 | 204.29 | 200.79 | 200.96 | 661,400 | -2.74(-1.35%) |
Jun 20, 2019 | 206.03 | 208.56 | 203.18 | 203.70 | 393,795 | -0.35(-0.17%) |
Jun 19, 2019 | 202.91 | 204.41 | 201.21 | 204.05 | 306,163 | +2.16(+1.07%) |
Jun 18, 2019 | 200.36 | 204.21 | 199.91 | 201.89 | 415,261 | +3.17(+1.60%) |
Jun 17, 2019 | 197.24 | 200.99 | 196.67 | 198.72 | 379,717 | +1.59(+0.81%) |
Jun 14, 2019 | 198.35 | 198.78 | 195.67 | 197.13 | 273,700 | -1.34(-0.68%) |
Jun 13, 2019 | 198.81 | 199.78 | 197.65 | 198.47 | 390,434 | +0.70(+0.35%) |
Jun 12, 2019 | 194.97 | 198.38 | 194.84 | 197.77 | 259,577 | +2.96(+1.52%) |
Jun 11, 2019 | 196.74 | 198.00 | 192.96 | 194.81 | 362,834 | -0.27(-0.14%) |
Jun 10, 2019 | 194.76 | 197.18 | 192.00 | 195.08 | 297,917 | +1.79(+0.93%) |
Jun 07, 2019 | 200.40 | 200.40 | 189.89 | 193.29 | 279,400 | +4.09(+2.16%) |
Jun 06, 2019 | 186.03 | 189.81 | 184.60 | 189.20 | 348,519 | +3.35(+1.80%) |
Jun 05, 2019 | 184.12 | 185.88 | 182.79 | 185.85 | 267,863 | +3.49(+1.91%) |
Jun 04, 2019 | 176.56 | 182.53 | 175.90 | 182.36 | 363,515 | +7.12(+4.06%) |
Jun 03, 2019 | 179.67 | 180.69 | 174.25 | 175.24 | 426,561 | -4.26(-2.37%) |
May 31, 2019 | 179.28 | 183.10 | 178.00 | 179.50 | 384,900 | -1.19(-0.66%) |
May 30, 2019 | 179.77 | 182.20 | 179.38 | 180.69 | 223,283 | +1.33(+0.74%) |
May 29, 2019 | 179.54 | 181.13 | 178.22 | 179.36 | 281,281 | -1.04(-0.58%) |
May 28, 2019 | 182.71 | 184.90 | 180.33 | 180.40 | 564,187 | -1.75(-0.96%) |
May 24, 2019 | 181.29 | 183.18 | 180.82 | 182.15 | 396,800 | +2.04(+1.13%) |
May 23, 2019 | 183.40 | 183.58 | 179.20 | 180.11 | 395,096 | -5.42(-2.92%) |
May 22, 2019 | 185.12 | 186.62 | 184.26 | 185.53 | 265,194 | -0.33(-0.18%) |
May 21, 2019 | 185.78 | 187.30 | 185.65 | 185.86 | 263,009 | +1.19(+0.64%) |
May 20, 2019 | 185.30 | 186.36 | 183.66 | 184.67 | 320,282 | -2.86(-1.53%) |
May 17, 2019 | 189.36 | 191.62 | 187.49 | 187.53 | 304,500 | -3.91(-2.04%) |
May 16, 2019 | 187.62 | 192.48 | 187.62 | 191.44 | 322,483 | +4.49(+2.40%) |
May 15, 2019 | 184.53 | 187.86 | 184.15 | 186.95 | 330,737 | +0.92(+0.49%) |
May 14, 2019 | 185.05 | 187.55 | 184.28 | 186.03 | 391,256 | +2.06(+1.12%) |
May 13, 2019 | 188.05 | 189.11 | 183.23 | 183.97 | 405,955 | -7.91(-4.12%) |
May 10, 2019 | 189.58 | 192.60 | 187.51 | 191.88 | 312,300 | +1.37(+0.72%) |
May 09, 2019 | 189.16 | 191.67 | 188.08 | 190.51 | 364,332 | -0.42(-0.22%) |
May 08, 2019 | 188.42 | 191.78 | 187.23 | 190.93 | 473,915 | +2.01(+1.06%) |
May 07, 2019 | 190.71 | 191.25 | 187.29 | 188.92 | 577,276 | -3.68(-1.91%) |
May 06, 2019 | 188.56 | 193.27 | 188.25 | 192.60 | 490,004 | +0.11(+0.06%) |
May 03, 2019 | 193.30 | 197.05 | 191.65 | 192.49 | 683,000 | +1.11(+0.58%) |
May 02, 2019 | 186.09 | 192.27 | 184.08 | 191.38 | 988,868 | -1.13(-0.59%) |
May 01, 2019 | 196.00 | 196.44 | 192.09 | 192.51 | 810,587 | -3.29(-1.68%) |
Apr 30, 2019 | 193.52 | 196.27 | 192.04 | 195.80 | 407,063 | +2.21(+1.14%) |
Apr 29, 2019 | 194.48 | 195.24 | 193.55 | 193.59 | 313,789 | -1.07(-0.55%) |
Apr 26, 2019 | 191.50 | 194.79 | 190.49 | 194.66 | 356,600 | +2.73(+1.42%) |
Apr 25, 2019 | 192.47 | 193.26 | 189.59 | 191.93 | 316,284 | -0.98(-0.51%) |
Apr 24, 2019 | 193.07 | 195.25 | 192.37 | 192.91 | 418,752 | +0.71(+0.37%) |
Apr 23, 2019 | 189.97 | 193.44 | 189.52 | 192.20 | 415,077 | +3.16(+1.67%) |
Apr 22, 2019 | 185.62 | 189.68 | 184.98 | 189.04 | 285,459 | +2.45(+1.31%) |
Apr 18, 2019 | 186.97 | 186.97 | 184.26 | 186.59 | 360,100 | -0.50(-0.27%) |
Apr 17, 2019 | 190.18 | 190.32 | 186.49 | 187.09 | 244,737 | -2.31(-1.22%) |
Apr 16, 2019 | 190.79 | 191.00 | 188.63 | 189.40 | 272,526 | -0.56(-0.29%) |
Apr 15, 2019 | 189.83 | 190.50 | 188.92 | 189.96 | 228,809 | +0.41(+0.22%) |
Apr 12, 2019 | 189.80 | 189.81 | 188.33 | 189.55 | 187,000 | +0.96(+0.51%) |
Apr 11, 2019 | 187.76 | 188.76 | 187.46 | 188.59 | 217,771 | +0.67(+0.36%) |
Apr 10, 2019 | 186.89 | 188.96 | 186.66 | 187.92 | 205,931 | +1.26(+0.68%) |
Apr 09, 2019 | 185.39 | 187.37 | 185.39 | 186.66 | 250,546 | +0.25(+0.13%) |
Apr 08, 2019 | 185.72 | 186.62 | 184.07 | 186.41 | 216,156 | +0.58(+0.31%) |
Apr 05, 2019 | 185.63 | 187.06 | 184.83 | 185.83 | 342,300 | +0.85(+0.46%) |
Apr 04, 2019 | 188.93 | 188.93 | 183.15 | 184.98 | 329,529 | -3.56(-1.89%) |
Apr 03, 2019 | 188.63 | 189.80 | 187.52 | 188.54 | 456,305 | +0.93(+0.50%) |
Apr 02, 2019 | 187.43 | 188.36 | 185.54 | 187.61 | 376,141 | +0.16(+0.09%) |
Apr 01, 2019 | 184.05 | 187.75 | 184.05 | 187.45 | 353,220 | +4.74(+2.59%) |
Mar 29, 2019 | 181.98 | 183.15 | 181.19 | 182.71 | 396,500 | +2.42(+1.34%) |
Mar 28, 2019 | 179.02 | 180.61 | 178.26 | 180.29 | 426,248 | +1.74(+0.97%) |
Mar 27, 2019 | 180.19 | 181.07 | 176.79 | 178.55 | 334,555 | -1.14(-0.63%) |
Mar 26, 2019 | 179.18 | 180.38 | 177.87 | 179.69 | 320,709 | +2.25(+1.27%) |
Mar 25, 2019 | 176.46 | 177.75 | 175.55 | 177.44 | 476,296 | +0.26(+0.15%) |
Mar 22, 2019 | 182.03 | 182.45 | 177.10 | 177.18 | 508,300 | -5.15(-2.82%) |
Mar 21, 2019 | 179.73 | 182.50 | 179.32 | 182.33 | 620,557 | +2.10(+1.17%) |
Mar 20, 2019 | 181.36 | 181.65 | 179.29 | 180.23 | 343,135 | -0.89(-0.49%) |
Mar 19, 2019 | 181.38 | 182.06 | 180.07 | 181.12 | 378,261 | +0.22(+0.12%) |
Mar 18, 2019 | 180.81 | 181.40 | 179.35 | 180.90 | 323,291 | +0.52(+0.29%) |
Mar 15, 2019 | 180.28 | 181.59 | 179.29 | 180.38 | 757,600 | -0.24(-0.13%) |
Mar 14, 2019 | 180.51 | 181.19 | 179.77 | 180.62 | 512,048 | -0.19(-0.11%) |
Mar 13, 2019 | 182.00 | 184.11 | 180.65 | 180.81 | 534,617 | -0.15(-0.08%) |
Mar 12, 2019 | 179.05 | 181.97 | 178.15 | 180.96 | 491,248 | +2.23(+1.25%) |
Mar 11, 2019 | 177.87 | 180.16 | 177.87 | 178.73 | 473,973 | +1.30(+0.73%) |
Mar 08, 2019 | 177.02 | 178.40 | 174.55 | 177.43 | 635,600 | -1.36(-0.76%) |
Mar 07, 2019 | 177.87 | 180.02 | 177.43 | 178.79 | 446,777 | +0.11(+0.06%) |
Mar 06, 2019 | 178.52 | 179.79 | 177.20 | 178.68 | 420,941 | -0.07(-0.04%) |
Mar 05, 2019 | 179.74 | 182.04 | 178.73 | 178.75 | 567,199 | -1.38(-0.77%) |
Mar 04, 2019 | 182.38 | 183.79 | 177.55 | 180.13 | 666,195 | -2.10(-1.15%) |
Mar 01, 2019 | 179.65 | 182.85 | 178.34 | 182.23 | 676,900 | +4.97(+2.80%) |
Feb 28, 2019 | 186.00 | 186.15 | 176.92 | 177.26 | 973,476 | +0.43(+0.24%) |
Feb 27, 2019 | 173.94 | 176.95 | 173.27 | 176.83 | 553,239 | +2.00(+1.14%) |
Feb 26, 2019 | 174.66 | 176.30 | 173.19 | 174.83 | 327,558 | -0.18(-0.10%) |
Feb 25, 2019 | 177.39 | 177.39 | 174.92 | 175.01 | 482,991 | -0.47(-0.27%) |
Feb 22, 2019 | 175.30 | 177.16 | 174.75 | 175.48 | 329,800 | +0.99(+0.57%) |
Feb 21, 2019 | 174.55 | 175.59 | 172.96 | 174.49 | 242,678 | -0.17(-0.10%) |
Feb 20, 2019 | 174.50 | 175.87 | 173.50 | 174.66 | 226,173 | +0.20(+0.11%) |
Feb 19, 2019 | 174.24 | 175.92 | 173.31 | 174.46 | 323,717 | -0.03(-0.02%) |
Feb 15, 2019 | 174.45 | 174.56 | 173.01 | 174.49 | 338,300 | +1.29(+0.74%) |
Feb 14, 2019 | 172.20 | 174.22 | 171.37 | 173.20 | 296,499 | +0.09(+0.05%) |
Feb 13, 2019 | 175.61 | 175.98 | 173.00 | 173.11 | 404,914 | -1.90(-1.09%) |
Feb 12, 2019 | 172.94 | 175.62 | 171.66 | 175.01 | 411,038 | +3.78(+2.21%) |
Feb 11, 2019 | 172.49 | 173.11 | 170.99 | 171.23 | 357,534 | -0.50(-0.29%) |
Feb 08, 2019 | 168.46 | 171.74 | 167.28 | 171.73 | 257,300 | +2.18(+1.29%) |
Feb 07, 2019 | 169.17 | 170.72 | 168.81 | 169.55 | 353,301 | -1.23(-0.72%) |
Feb 06, 2019 | 169.69 | 171.31 | 166.01 | 170.78 | 409,985 | +0.56(+0.33%) |
Feb 05, 2019 | 169.50 | 170.61 | 168.88 | 170.22 | 212,606 | +1.17(+0.69%) |
Feb 04, 2019 | 167.54 | 169.58 | 166.57 | 169.05 | 327,474 | +1.50(+0.90%) |
Feb 01, 2019 | 164.44 | 168.06 | 161.24 | 167.55 | 505,600 | +3.20(+1.95%) |
Jan 31, 2019 | 162.67 | 165.04 | 161.31 | 164.35 | 567,362 | +1.36(+0.83%) |
Jan 30, 2019 | 160.25 | 163.48 | 159.04 | 162.99 | 321,746 | +4.13(+2.60%) |
Jan 29, 2019 | 159.96 | 160.82 | 158.27 | 158.86 | 229,351 | -1.84(-1.14%) |
Jan 28, 2019 | 160.25 | 161.26 | 158.87 | 160.70 | 219,468 | -0.95(-0.59%) |
Jan 25, 2019 | 160.25 | 162.00 | 159.87 | 161.65 | 340,000 | +3.55(+2.25%) |
Jan 24, 2019 | 158.59 | 159.24 | 157.01 | 158.10 | 445,844 | -0.53(-0.33%) |
Jan 23, 2019 | 161.57 | 162.91 | 157.65 | 158.63 | 348,967 | -2.40(-1.49%) |
Jan 22, 2019 | 161.13 | 163.17 | 157.41 | 161.03 | 479,728 | -0.68(-0.42%) |
Jan 18, 2019 | 159.55 | 162.24 | 158.60 | 161.71 | 511,200 | +3.40(+2.15%) |
Jan 17, 2019 | 156.24 | 158.63 | 155.53 | 158.31 | 381,685 | +1.18(+0.75%) |
Jan 16, 2019 | 156.27 | 157.41 | 155.51 | 157.13 | 380,496 | +0.97(+0.62%) |
Jan 15, 2019 | 153.86 | 156.46 | 153.67 | 156.16 | 441,469 | +2.56(+1.67%) |
Jan 14, 2019 | 153.34 | 154.07 | 151.63 | 153.60 | 380,812 | -1.15(-0.74%) |
Jan 11, 2019 | 151.82 | 154.83 | 151.01 | 154.75 | 594,300 | +2.15(+1.41%) |
Jan 10, 2019 | 151.01 | 152.92 | 150.55 | 152.60 | 439,598 | +1.96(+1.30%) |
Jan 09, 2019 | 148.76 | 151.92 | 148.26 | 150.64 | 379,053 | +2.59(+1.75%) |
Jan 08, 2019 | 148.53 | 150.71 | 146.58 | 148.05 | 533,635 | +0.73(+0.50%) |
Jan 07, 2019 | 144.00 | 148.59 | 143.35 | 147.32 | 485,591 | +3.66(+2.55%) |
Jan 04, 2019 | 139.49 | 144.70 | 138.46 | 143.66 | 632,400 | +6.02(+4.37%) |
Jan 03, 2019 | 141.16 | 142.38 | 137.44 | 137.64 | 724,038 | -5.37(-3.75%) |