Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.80 | 206.60 | 204.46 | 206.56 | 1,334,330 | +0.87(+0.42%) |
Dec 30, 2019 | 205.43 | 205.83 | 204.24 | 205.69 | 1,401,668 | -0.21(-0.10%) |
Dec 27, 2019 | 205.39 | 206.09 | 204.52 | 205.90 | 833,775 | +1.09(+0.53%) |
Dec 26, 2019 | 203.75 | 204.81 | 202.74 | 204.81 | 1,151,895 | +1.62(+0.80%) |
Dec 24, 2019 | 203.25 | 204.05 | 202.46 | 203.19 | 549,728 | +0.10(+0.05%) |
Dec 23, 2019 | 203.22 | 205.79 | 202.58 | 203.09 | 1,225,304 | -0.69(-0.34%) |
Dec 20, 2019 | 202.94 | 204.26 | 200.88 | 203.78 | 3,724,832 | +3.17(+1.58%) |
Dec 19, 2019 | 194.64 | 201.29 | 194.57 | 200.62 | 3,305,766 | +5.59(+2.87%) |
Dec 18, 2019 | 190.41 | 195.88 | 190.08 | 195.02 | 2,395,250 | +5.39(+2.84%) |
Dec 17, 2019 | 193.56 | 194.25 | 188.83 | 189.64 | 2,726,709 | -3.28(-1.70%) |
Dec 16, 2019 | 190.59 | 193.99 | 190.16 | 192.92 | 2,042,119 | +2.76(+1.45%) |
Dec 13, 2019 | 187.11 | 190.45 | 186.34 | 190.16 | 2,222,271 | +2.53(+1.35%) |
Dec 12, 2019 | 189.39 | 189.57 | 186.66 | 187.63 | 2,051,784 | -1.67(-0.88%) |
Dec 11, 2019 | 188.51 | 189.97 | 187.91 | 189.31 | 1,610,363 | +1.40(+0.74%) |
Dec 10, 2019 | 190.91 | 191.56 | 187.19 | 187.91 | 1,581,167 | -2.37(-1.25%) |
Dec 09, 2019 | 189.75 | 191.48 | 189.55 | 190.28 | 1,048,830 | +0.40(+0.21%) |
Dec 06, 2019 | 191.27 | 191.49 | 189.60 | 189.88 | 1,347,667 | -1.19(-0.62%) |
Dec 05, 2019 | 190.79 | 191.60 | 189.66 | 191.07 | 970,291 | +0.15(+0.08%) |
Dec 04, 2019 | 188.01 | 191.23 | 187.93 | 190.92 | 1,426,410 | +1.92(+1.02%) |
Dec 03, 2019 | 187.25 | 190.15 | 187.24 | 188.99 | 1,703,673 | +1.47(+0.78%) |
Dec 02, 2019 | 191.62 | 192.06 | 187.43 | 187.52 | 1,329,357 | -3.99(-2.08%) |
Nov 29, 2019 | 192.30 | 193.09 | 191.20 | 191.51 | 731,108 | -0.79(-0.41%) |
Nov 27, 2019 | 192.20 | 192.84 | 190.36 | 192.30 | 1,248,204 | -0.08(-0.04%) |
Nov 26, 2019 | 187.54 | 192.40 | 187.54 | 192.38 | 2,098,283 | +4.73(+2.52%) |
Nov 25, 2019 | 188.35 | 189.42 | 186.85 | 187.65 | 1,610,520 | -0.36(-0.19%) |
Nov 22, 2019 | 191.03 | 191.57 | 187.72 | 188.01 | 1,989,036 | -3.07(-1.61%) |
Nov 21, 2019 | 194.64 | 195.87 | 190.87 | 191.08 | 1,521,456 | -3.90(-2.00%) |
Nov 20, 2019 | 193.03 | 196.26 | 192.96 | 194.98 | 1,450,356 | +2.09(+1.08%) |
Nov 19, 2019 | 192.09 | 193.81 | 191.36 | 192.89 | 1,705,797 | +1.11(+0.58%) |
Nov 18, 2019 | 190.58 | 192.98 | 190.58 | 191.78 | 1,512,872 | +0.86(+0.45%) |
Nov 15, 2019 | 189.89 | 190.98 | 188.08 | 190.93 | 1,729,203 | +1.41(+0.74%) |
Nov 14, 2019 | 188.27 | 189.62 | 187.91 | 189.52 | 1,523,053 | +1.33(+0.70%) |
Nov 13, 2019 | 185.92 | 188.88 | 185.73 | 188.19 | 1,894,587 | +3.19(+1.73%) |
Nov 12, 2019 | 185.62 | 186.81 | 184.64 | 185.00 | 1,648,819 | -0.54(-0.29%) |
Nov 11, 2019 | 184.06 | 186.65 | 183.95 | 185.54 | 1,505,566 | +1.32(+0.72%) |
Nov 08, 2019 | 183.34 | 186.62 | 182.77 | 184.21 | 2,033,291 | +0.16(+0.09%) |
Nov 07, 2019 | 184.97 | 185.40 | 182.12 | 184.05 | 2,366,302 | -2.05(-1.10%) |
Nov 06, 2019 | 184.61 | 186.91 | 184.21 | 186.10 | 2,464,533 | +1.76(+0.96%) |
Nov 05, 2019 | 188.49 | 188.56 | 181.56 | 184.34 | 3,855,202 | -4.53(-2.40%) |
Nov 04, 2019 | 192.17 | 192.81 | 188.80 | 188.87 | 1,832,745 | -3.98(-2.06%) |
Nov 01, 2019 | 196.10 | 196.64 | 190.01 | 192.85 | 2,360,513 | -2.29(-1.17%) |
Oct 31, 2019 | 195.51 | 196.41 | 191.53 | 195.14 | 2,258,751 | +0.75(+0.39%) |
Oct 30, 2019 | 193.44 | 194.54 | 192.03 | 194.39 | 1,699,132 | +0.97(+0.50%) |
Oct 29, 2019 | 188.81 | 194.01 | 188.40 | 193.42 | 2,284,271 | +4.84(+2.57%) |
Oct 28, 2019 | 195.77 | 195.96 | 187.94 | 188.58 | 3,835,007 | -5.30(-2.73%) |
Oct 25, 2019 | 199.71 | 199.72 | 192.56 | 193.88 | 2,693,099 | -6.08(-3.04%) |
Oct 24, 2019 | 202.23 | 202.88 | 199.85 | 199.96 | 1,228,197 | -2.28(-1.13%) |
Oct 23, 2019 | 202.45 | 203.44 | 200.32 | 202.24 | 1,292,696 | -0.64(-0.32%) |
Oct 22, 2019 | 205.05 | 206.89 | 202.61 | 202.89 | 1,498,805 | -2.38(-1.16%) |
Oct 21, 2019 | 205.12 | 205.44 | 202.85 | 205.27 | 1,424,658 | +0.28(+0.14%) |
Oct 18, 2019 | 202.18 | 205.44 | 202.09 | 204.99 | 1,725,850 | +2.85(+1.41%) |
Oct 17, 2019 | 200.53 | 203.25 | 199.95 | 202.15 | 1,340,424 | +3.53(+1.77%) |
Oct 16, 2019 | 200.03 | 200.03 | 197.35 | 198.62 | 1,689,364 | -2.00(-1.00%) |
Oct 15, 2019 | 201.99 | 202.64 | 198.50 | 200.62 | 1,118,292 | -1.28(-0.63%) |
Oct 14, 2019 | 201.32 | 202.76 | 200.89 | 201.90 | 936,547 | +1.06(+0.53%) |
Oct 11, 2019 | 202.38 | 203.17 | 200.75 | 200.84 | 1,528,600 | -1.64(-0.81%) |
Oct 10, 2019 | 202.36 | 203.73 | 200.53 | 202.48 | 2,119,208 | -0.26(-0.13%) |
Oct 09, 2019 | 202.74 | 203.43 | 201.63 | 202.74 | 1,163,088 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 204.12 | 200.11 | 202.31 | 2,192,921 | +0.73(+0.36%) |
Oct 07, 2019 | 201.50 | 202.77 | 199.51 | 201.58 | 1,124,097 | -0.58(-0.29%) |
Oct 04, 2019 | 200.41 | 203.48 | 200.13 | 202.16 | 1,871,803 | +1.82(+0.91%) |
Oct 03, 2019 | 197.23 | 201.80 | 197.10 | 200.35 | 1,805,274 | +3.50(+1.78%) |
Oct 02, 2019 | 197.53 | 198.65 | 195.51 | 196.85 | 1,553,013 | -0.81(-0.41%) |
Oct 01, 2019 | 197.48 | 199.43 | 195.26 | 197.65 | 1,727,271 | -0.21(-0.11%) |
Sep 30, 2019 | 195.94 | 198.45 | 195.85 | 197.87 | 1,904,942 | +1.92(+0.98%) |
Sep 27, 2019 | 199.62 | 199.62 | 194.05 | 195.94 | 2,047,708 | -3.60(-1.80%) |
Sep 26, 2019 | 198.32 | 200.50 | 198.24 | 199.54 | 1,512,970 | +1.71(+0.86%) |
Sep 25, 2019 | 200.88 | 201.02 | 196.78 | 197.83 | 1,924,789 | -2.78(-1.39%) |
Sep 24, 2019 | 201.45 | 202.49 | 198.78 | 200.61 | 1,941,448 | -0.20(-0.10%) |
Sep 23, 2019 | 201.22 | 201.81 | 200.42 | 200.81 | 1,422,083 | -0.16(-0.08%) |
Sep 20, 2019 | 203.37 | 203.57 | 200.23 | 200.97 | 3,136,894 | -1.34(-0.66%) |
Sep 19, 2019 | 196.50 | 204.35 | 196.01 | 202.31 | 2,566,225 | +4.86(+2.46%) |
Sep 18, 2019 | 197.75 | 198.33 | 194.65 | 197.45 | 1,481,423 | +0.28(+0.14%) |
Sep 17, 2019 | 194.59 | 197.26 | 193.81 | 197.17 | 2,084,998 | +4.04(+2.09%) |
Sep 16, 2019 | 192.02 | 193.79 | 191.59 | 193.14 | 1,596,125 | +1.25(+0.65%) |
Sep 13, 2019 | 194.49 | 195.35 | 190.60 | 191.89 | 2,142,255 | -3.10(-1.59%) |
Sep 12, 2019 | 192.47 | 195.44 | 191.27 | 194.99 | 2,620,092 | +5.48(+2.89%) |
Sep 11, 2019 | 192.41 | 194.12 | 189.33 | 189.51 | 3,389,135 | -3.13(-1.62%) |
Sep 10, 2019 | 198.54 | 198.68 | 190.22 | 192.64 | 4,788,177 | -6.94(-3.48%) |
Sep 09, 2019 | 207.40 | 207.76 | 199.35 | 199.58 | 3,360,491 | -7.65(-3.69%) |
Sep 06, 2019 | 210.23 | 210.77 | 206.40 | 207.23 | 2,589,854 | -2.82(-1.34%) |
Sep 05, 2019 | 215.62 | 215.62 | 209.01 | 210.05 | 2,311,151 | -4.74(-2.21%) |
Sep 04, 2019 | 212.26 | 215.62 | 212.03 | 214.79 | 2,015,935 | +2.88(+1.36%) |
Sep 03, 2019 | 205.46 | 211.96 | 205.09 | 211.91 | 2,068,720 | +6.82(+3.32%) |
Aug 30, 2019 | 206.25 | 206.41 | 204.09 | 205.09 | 1,600,715 | -0.20(-0.10%) |
Aug 29, 2019 | 205.82 | 206.26 | 204.15 | 205.29 | 1,106,922 | +0.24(+0.12%) |
Aug 28, 2019 | 204.52 | 206.29 | 203.66 | 205.05 | 1,283,642 | +0.31(+0.15%) |
Aug 27, 2019 | 205.62 | 206.50 | 204.06 | 204.74 | 1,777,833 | -0.25(-0.12%) |
Aug 26, 2019 | 202.76 | 205.06 | 201.46 | 204.99 | 1,087,050 | +3.12(+1.54%) |
Aug 23, 2019 | 203.98 | 206.39 | 200.98 | 201.87 | 1,681,188 | -1.73(-0.85%) |
Aug 22, 2019 | 202.95 | 203.84 | 200.46 | 203.60 | 1,204,507 | +1.01(+0.50%) |
Aug 21, 2019 | 200.96 | 202.68 | 200.28 | 202.59 | 1,436,038 | +1.62(+0.81%) |
Aug 20, 2019 | 200.92 | 202.60 | 199.16 | 200.97 | 1,819,001 | +0.33(+0.16%) |
Aug 19, 2019 | 199.61 | 201.09 | 198.54 | 200.64 | 1,589,100 | +2.01(+1.01%) |
Aug 16, 2019 | 200.56 | 200.85 | 197.73 | 198.62 | 1,887,591 | -1.13(-0.57%) |
Aug 15, 2019 | 195.35 | 200.09 | 194.99 | 199.76 | 1,990,183 | +4.74(+2.43%) |
Aug 14, 2019 | 196.97 | 197.46 | 194.64 | 195.02 | 2,348,959 | -1.98(-1.00%) |
Aug 13, 2019 | 198.40 | 199.21 | 195.45 | 197.00 | 2,775,641 | -1.00(-0.50%) |
Aug 12, 2019 | 197.81 | 198.66 | 196.40 | 197.99 | 908,636 | -0.01(-0.00%) |
Aug 09, 2019 | 197.46 | 200.21 | 195.55 | 198.00 | 1,404,413 | +1.08(+0.55%) |
Aug 08, 2019 | 193.82 | 197.24 | 192.45 | 196.92 | 1,559,781 | +3.20(+1.65%) |
Aug 07, 2019 | 192.48 | 195.14 | 188.48 | 193.72 | 2,051,413 | +0.43(+0.22%) |
Aug 06, 2019 | 190.71 | 193.37 | 189.90 | 193.30 | 2,231,472 | +2.72(+1.43%) |
Aug 05, 2019 | 191.23 | 192.63 | 188.28 | 190.58 | 2,546,310 | -1.40(-0.73%) |
Aug 02, 2019 | 188.66 | 193.07 | 187.93 | 191.98 | 2,022,836 | +3.62(+1.92%) |
Aug 01, 2019 | 187.20 | 190.54 | 185.76 | 188.36 | 1,897,992 | -0.19(-0.10%) |
Jul 31, 2019 | 186.77 | 190.38 | 186.53 | 188.55 | 3,193,198 | +2.65(+1.42%) |
Jul 30, 2019 | 184.02 | 186.21 | 183.18 | 185.90 | 2,334,605 | +2.74(+1.50%) |
Jul 29, 2019 | 182.36 | 184.43 | 181.89 | 183.16 | 2,104,911 | +0.87(+0.48%) |
Jul 26, 2019 | 183.10 | 183.61 | 181.45 | 182.28 | 1,500,263 | -0.74(-0.40%) |
Jul 25, 2019 | 184.46 | 184.46 | 181.60 | 183.02 | 1,188,332 | +0.56(+0.31%) |
Jul 24, 2019 | 184.27 | 184.69 | 182.28 | 182.46 | 2,168,871 | -1.79(-0.97%) |
Jul 23, 2019 | 184.00 | 185.09 | 183.08 | 184.25 | 1,307,518 | +0.09(+0.05%) |
Jul 22, 2019 | 183.50 | 184.57 | 182.37 | 184.16 | 1,413,278 | +1.02(+0.55%) |
Jul 19, 2019 | 186.35 | 186.60 | 182.91 | 183.15 | 2,073,230 | -2.76(-1.49%) |
Jul 18, 2019 | 185.90 | 186.58 | 182.66 | 185.91 | 1,435,907 | -0.07(-0.04%) |
Jul 17, 2019 | 187.17 | 188.48 | 185.16 | 185.98 | 1,565,671 | -0.51(-0.27%) |
Jul 16, 2019 | 188.16 | 188.52 | 186.23 | 186.49 | 1,605,638 | -1.24(-0.66%) |
Jul 15, 2019 | 187.40 | 188.31 | 186.20 | 187.73 | 1,840,967 | +1.53(+0.82%) |
Jul 12, 2019 | 186.68 | 186.68 | 184.81 | 186.20 | 1,417,882 | -0.25(-0.13%) |
Jul 11, 2019 | 188.57 | 188.57 | 185.40 | 186.45 | 1,569,261 | -2.02(-1.07%) |
Jul 10, 2019 | 188.78 | 189.27 | 187.14 | 188.47 | 2,086,043 | +0.20(+0.10%) |
Jul 09, 2019 | 186.63 | 188.57 | 186.04 | 188.27 | 1,664,834 | +2.10(+1.13%) |
Jul 08, 2019 | 186.12 | 187.46 | 185.60 | 186.17 | 1,377,882 | -0.08(-0.04%) |
Jul 05, 2019 | 186.21 | 187.35 | 183.73 | 186.25 | 1,947,749 | -1.01(-0.54%) |
Jul 03, 2019 | 183.91 | 188.79 | 183.90 | 187.26 | 1,581,073 | +4.05(+2.21%) |
Jul 02, 2019 | 180.80 | 183.75 | 180.58 | 183.21 | 3,618,916 | +2.97(+1.65%) |
Jul 01, 2019 | 182.65 | 183.10 | 177.73 | 180.25 | 3,424,898 | -1.91(-1.05%) |
Jun 28, 2019 | 183.59 | 184.32 | 181.42 | 182.16 | 3,328,257 | -1.25(-0.68%) |
Jun 27, 2019 | 184.37 | 185.50 | 183.14 | 183.41 | 2,294,949 | +0.04(+0.02%) |
Jun 26, 2019 | 187.87 | 187.87 | 182.85 | 183.36 | 2,731,929 | -4.46(-2.38%) |
Jun 25, 2019 | 191.60 | 191.93 | 187.72 | 187.83 | 1,731,418 | -3.33(-1.74%) |
Jun 24, 2019 | 192.28 | 192.45 | 190.64 | 191.16 | 1,194,150 | -0.56(-0.29%) |
Jun 21, 2019 | 193.75 | 194.17 | 190.88 | 191.72 | 2,716,456 | -2.09(-1.08%) |
Jun 20, 2019 | 192.59 | 194.94 | 192.36 | 193.81 | 2,065,034 | +1.20(+0.62%) |
Jun 19, 2019 | 190.23 | 193.38 | 189.95 | 192.60 | 1,595,264 | +1.59(+0.83%) |
Jun 18, 2019 | 190.94 | 192.41 | 190.07 | 191.02 | 1,904,147 | +1.09(+0.57%) |
Jun 17, 2019 | 187.83 | 190.46 | 187.45 | 189.93 | 2,007,401 | +2.54(+1.35%) |
Jun 14, 2019 | 185.41 | 188.03 | 184.69 | 187.39 | 1,767,574 | +1.97(+1.06%) |
Jun 13, 2019 | 188.16 | 188.65 | 185.00 | 185.42 | 2,915,490 | -2.21(-1.18%) |
Jun 12, 2019 | 185.88 | 188.40 | 185.87 | 187.63 | 3,352,788 | +2.25(+1.21%) |
Jun 11, 2019 | 186.16 | 186.72 | 184.06 | 185.39 | 1,933,796 | -0.78(-0.42%) |
Jun 10, 2019 | 188.96 | 189.44 | 185.44 | 186.17 | 2,228,094 | -2.31(-1.23%) |
Jun 07, 2019 | 189.45 | 190.31 | 188.10 | 188.48 | 1,276,111 | -0.21(-0.11%) |
Jun 06, 2019 | 188.84 | 189.59 | 187.63 | 188.70 | 1,395,278 | -0.06(-0.03%) |
Jun 05, 2019 | 185.96 | 188.93 | 185.16 | 188.76 | 2,472,393 | +4.22(+2.29%) |
Jun 04, 2019 | 185.63 | 185.89 | 183.12 | 184.54 | 2,650,678 | -1.13(-0.61%) |
Jun 03, 2019 | 185.29 | 186.12 | 183.20 | 185.67 | 1,950,915 | +0.46(+0.25%) |
May 31, 2019 | 181.59 | 186.53 | 181.17 | 185.21 | 3,050,336 | +3.62(+1.99%) |
May 30, 2019 | 178.62 | 181.88 | 177.90 | 181.59 | 1,768,170 | +3.16(+1.77%) |
May 29, 2019 | 179.77 | 180.47 | 177.63 | 178.43 | 1,608,723 | -1.26(-0.70%) |
May 28, 2019 | 181.11 | 181.64 | 179.63 | 179.69 | 2,182,657 | -0.40(-0.22%) |
May 24, 2019 | 181.10 | 182.14 | 180.03 | 180.09 | 1,580,345 | +0.07(+0.04%) |
May 23, 2019 | 177.58 | 180.84 | 177.58 | 180.02 | 1,589,831 | +2.00(+1.12%) |
May 22, 2019 | 176.15 | 178.53 | 175.85 | 178.02 | 1,124,946 | +2.22(+1.26%) |
May 21, 2019 | 176.97 | 177.45 | 175.65 | 175.81 | 1,508,346 | -0.07(-0.04%) |
May 20, 2019 | 177.24 | 178.28 | 175.11 | 175.88 | 3,116,536 | -3.71(-2.06%) |
May 17, 2019 | 178.22 | 179.86 | 177.90 | 179.59 | 1,602,100 | +0.36(+0.20%) |
May 16, 2019 | 179.03 | 180.43 | 177.61 | 179.22 | 1,699,143 | +1.38(+0.77%) |
May 15, 2019 | 175.83 | 178.49 | 174.79 | 177.85 | 1,448,935 | +2.13(+1.21%) |
May 14, 2019 | 174.95 | 177.77 | 174.50 | 175.72 | 2,015,424 | +1.06(+0.60%) |
May 13, 2019 | 172.57 | 175.12 | 172.18 | 174.66 | 2,018,392 | +1.08(+0.62%) |
May 10, 2019 | 170.78 | 174.09 | 170.62 | 173.58 | 1,446,320 | +2.78(+1.63%) |
May 09, 2019 | 170.07 | 171.15 | 168.64 | 170.79 | 1,398,162 | +0.78(+0.46%) |
May 08, 2019 | 168.71 | 171.67 | 168.71 | 170.01 | 1,509,346 | +1.59(+0.94%) |
May 07, 2019 | 170.31 | 170.61 | 167.25 | 168.43 | 1,702,128 | -2.07(-1.21%) |
May 06, 2019 | 170.71 | 171.70 | 168.97 | 170.49 | 1,745,660 | -0.68(-0.40%) |
May 03, 2019 | 171.52 | 172.58 | 170.57 | 171.18 | 1,193,825 | +0.13(+0.08%) |
May 02, 2019 | 171.47 | 171.87 | 170.46 | 171.04 | 1,592,439 | -0.10(-0.06%) |
May 01, 2019 | 172.95 | 173.04 | 170.46 | 171.14 | 1,560,872 | -2.12(-1.22%) |
Apr 30, 2019 | 171.05 | 173.45 | 169.55 | 173.26 | 1,663,969 | +2.54(+1.49%) |
Apr 29, 2019 | 171.13 | 172.04 | 170.30 | 170.72 | 1,016,088 | -0.68(-0.40%) |
Apr 26, 2019 | 170.74 | 171.53 | 170.01 | 171.41 | 980,670 | +0.82(+0.48%) |
Apr 25, 2019 | 170.71 | 171.50 | 169.27 | 170.59 | 1,119,454 | -0.83(-0.49%) |
Apr 24, 2019 | 172.10 | 172.55 | 170.76 | 171.42 | 1,493,006 | -0.15(-0.09%) |
Apr 23, 2019 | 171.74 | 172.45 | 170.78 | 171.57 | 1,643,127 | +0.96(+0.56%) |
Apr 22, 2019 | 170.83 | 171.13 | 169.39 | 170.62 | 1,062,362 | -0.52(-0.31%) |
Apr 18, 2019 | 169.38 | 171.75 | 168.60 | 171.14 | 1,493,888 | +1.54(+0.91%) |
Apr 17, 2019 | 172.19 | 172.19 | 168.04 | 169.60 | 2,372,847 | -0.91(-0.54%) |
Apr 16, 2019 | 174.03 | 174.03 | 169.49 | 170.51 | 2,376,505 | -3.45(-1.98%) |
Apr 15, 2019 | 174.50 | 175.50 | 172.57 | 173.96 | 1,990,057 | -1.66(-0.94%) |
Apr 12, 2019 | 174.45 | 175.71 | 172.82 | 175.62 | 1,591,842 | +1.16(+0.67%) |
Apr 11, 2019 | 174.88 | 174.94 | 173.38 | 174.46 | 1,157,801 | +0.03(+0.02%) |
Apr 10, 2019 | 174.29 | 175.00 | 173.88 | 174.43 | 1,470,416 | +0.71(+0.41%) |
Apr 09, 2019 | 173.21 | 174.08 | 173.04 | 173.72 | 1,934,354 | +0.44(+0.25%) |
Apr 08, 2019 | 172.26 | 173.50 | 171.49 | 173.28 | 2,453,364 | +0.41(+0.23%) |
Apr 05, 2019 | 170.67 | 173.07 | 169.83 | 172.87 | 1,875,688 | +2.39(+1.40%) |
Apr 04, 2019 | 172.15 | 172.25 | 170.13 | 170.48 | 1,907,015 | -1.09(-0.64%) |
Apr 03, 2019 | 172.25 | 173.01 | 169.99 | 171.57 | 2,525,579 | -0.73(-0.43%) |
Apr 02, 2019 | 170.44 | 172.90 | 169.65 | 172.31 | 3,128,071 | +2.30(+1.36%) |
Apr 01, 2019 | 174.44 | 175.02 | 169.69 | 170.00 | 4,649,373 | -4.02(-2.31%) |
Mar 29, 2019 | 172.61 | 174.26 | 171.90 | 174.02 | 3,417,208 | +1.88(+1.09%) |
Mar 28, 2019 | 171.32 | 172.19 | 170.61 | 172.14 | 2,780,397 | +0.74(+0.43%) |
Mar 27, 2019 | 172.25 | 173.12 | 170.10 | 171.40 | 2,548,526 | -0.85(-0.49%) |
Mar 26, 2019 | 173.66 | 173.68 | 171.28 | 172.25 | 2,206,031 | -0.56(-0.33%) |
Mar 25, 2019 | 171.41 | 173.36 | 170.90 | 172.81 | 2,443,219 | +1.80(+1.05%) |
Mar 22, 2019 | 171.53 | 173.78 | 170.62 | 171.01 | 2,321,622 | -0.94(-0.54%) |
Mar 21, 2019 | 168.81 | 171.98 | 168.49 | 171.95 | 1,994,553 | +2.80(+1.65%) |
Mar 20, 2019 | 168.03 | 169.69 | 166.83 | 169.15 | 1,741,373 | +1.44(+0.86%) |
Mar 19, 2019 | 167.28 | 167.98 | 166.47 | 167.71 | 2,092,888 | +0.90(+0.54%) |
Mar 18, 2019 | 167.00 | 167.33 | 165.58 | 166.81 | 1,762,191 | -0.07(-0.04%) |
Mar 15, 2019 | 166.02 | 166.90 | 165.69 | 166.88 | 2,878,078 | +0.88(+0.53%) |
Mar 14, 2019 | 164.85 | 166.06 | 164.05 | 165.99 | 1,340,565 | +0.65(+0.39%) |
Mar 13, 2019 | 163.99 | 165.62 | 163.99 | 165.34 | 1,712,857 | +1.31(+0.80%) |
Mar 12, 2019 | 163.84 | 164.94 | 163.45 | 164.03 | 1,832,531 | +0.52(+0.32%) |
Mar 11, 2019 | 161.00 | 163.64 | 160.77 | 163.51 | 1,796,767 | +3.14(+1.95%) |
Mar 08, 2019 | 159.84 | 161.37 | 159.34 | 160.38 | 1,444,814 | -0.12(-0.08%) |
Mar 07, 2019 | 160.73 | 161.58 | 159.67 | 160.50 | 1,558,029 | +0.09(+0.05%) |
Mar 06, 2019 | 159.90 | 160.97 | 159.73 | 160.41 | 1,388,359 | +0.52(+0.33%) |
Mar 05, 2019 | 158.45 | 160.64 | 158.45 | 159.89 | 2,117,781 | +1.21(+0.76%) |
Mar 04, 2019 | 158.07 | 158.74 | 156.17 | 158.68 | 1,900,195 | +1.56(+0.99%) |
Mar 01, 2019 | 155.60 | 157.36 | 153.90 | 157.12 | 2,319,131 | +1.56(+1.00%) |
Feb 28, 2019 | 152.35 | 157.80 | 152.24 | 155.56 | 3,258,728 | +2.61(+1.70%) |
Feb 27, 2019 | 153.92 | 156.10 | 151.63 | 152.95 | 1,848,270 | -0.72(-0.47%) |
Feb 26, 2019 | 154.40 | 154.82 | 153.15 | 153.68 | 2,090,435 | -0.19(-0.12%) |
Feb 25, 2019 | 156.52 | 156.77 | 153.72 | 153.86 | 2,172,094 | -2.12(-1.36%) |
Feb 22, 2019 | 156.44 | 156.70 | 154.71 | 155.98 | 1,486,259 | +0.11(+0.07%) |
Feb 21, 2019 | 155.71 | 156.09 | 154.17 | 155.87 | 1,593,911 | -0.16(-0.10%) |
Feb 20, 2019 | 156.60 | 156.60 | 155.01 | 156.03 | 1,825,450 | -0.80(-0.51%) |
Feb 19, 2019 | 157.16 | 157.47 | 156.06 | 156.84 | 2,221,349 | -0.19(-0.12%) |
Feb 15, 2019 | 156.55 | 157.32 | 155.40 | 157.03 | 3,107,613 | +1.79(+1.16%) |
Feb 14, 2019 | 153.31 | 155.49 | 152.84 | 155.24 | 2,075,093 | +1.84(+1.20%) |
Feb 13, 2019 | 152.27 | 153.52 | 151.97 | 153.39 | 1,354,276 | +0.98(+0.64%) |
Feb 12, 2019 | 152.84 | 153.44 | 151.95 | 152.41 | 1,666,478 | -0.35(-0.23%) |
Feb 11, 2019 | 152.65 | 153.36 | 152.02 | 152.77 | 1,371,377 | +0.50(+0.33%) |
Feb 08, 2019 | 151.81 | 152.77 | 151.05 | 152.27 | 1,465,989 | +0.37(+0.24%) |
Feb 07, 2019 | 150.42 | 152.25 | 149.97 | 151.90 | 1,261,057 | +1.54(+1.02%) |
Feb 06, 2019 | 151.29 | 152.21 | 150.21 | 150.36 | 1,611,294 | -1.91(-1.25%) |
Feb 05, 2019 | 150.86 | 152.36 | 149.75 | 152.27 | 1,892,368 | +1.32(+0.87%) |
Feb 04, 2019 | 150.30 | 150.96 | 149.14 | 150.96 | 3,218,177 | +0.45(+0.30%) |
Feb 01, 2019 | 152.91 | 152.91 | 149.72 | 150.50 | 3,902,323 | -2.13(-1.39%) |
Jan 31, 2019 | 149.94 | 153.61 | 149.46 | 152.63 | 4,581,793 | +2.09(+1.39%) |
Jan 30, 2019 | 149.36 | 151.45 | 149.25 | 150.54 | 2,445,444 | +0.91(+0.61%) |
Jan 29, 2019 | 148.08 | 149.70 | 147.96 | 149.63 | 2,094,558 | +1.23(+0.83%) |
Jan 28, 2019 | 147.42 | 148.40 | 146.30 | 148.40 | 1,336,475 | +0.56(+0.38%) |
Jan 25, 2019 | 147.03 | 148.47 | 146.41 | 147.84 | 1,678,199 | +1.55(+1.06%) |
Jan 24, 2019 | 145.54 | 146.45 | 144.92 | 146.28 | 1,444,813 | -0.12(-0.08%) |
Jan 23, 2019 | 145.28 | 146.42 | 145.13 | 146.41 | 1,925,269 | +0.98(+0.67%) |
Jan 22, 2019 | 145.29 | 146.07 | 144.09 | 145.43 | 1,703,015 | +0.01(+0.01%) |
Jan 18, 2019 | 145.93 | 145.93 | 144.28 | 145.42 | 1,996,287 | +0.26(+0.18%) |
Jan 17, 2019 | 144.63 | 145.65 | 144.00 | 145.16 | 1,497,871 | +0.53(+0.37%) |
Jan 16, 2019 | 144.34 | 145.10 | 143.79 | 144.63 | 1,699,446 | +0.64(+0.45%) |
Jan 15, 2019 | 142.38 | 144.23 | 141.85 | 143.99 | 1,808,494 | +1.46(+1.02%) |
Jan 14, 2019 | 142.21 | 143.55 | 142.04 | 142.53 | 1,618,144 | +0.00(+0.00%) |
Jan 11, 2019 | 142.22 | 143.29 | 141.21 | 142.53 | 2,127,418 | -0.41(-0.28%) |
Jan 10, 2019 | 140.83 | 143.05 | 140.08 | 142.94 | 2,247,741 | +1.93(+1.37%) |
Jan 09, 2019 | 142.95 | 142.98 | 139.84 | 141.01 | 2,035,207 | -1.25(-0.88%) |
Jan 08, 2019 | 141.10 | 142.29 | 140.04 | 142.26 | 2,833,989 | +1.59(+1.13%) |
Jan 07, 2019 | 139.95 | 141.84 | 139.55 | 140.67 | 1,934,167 | +0.87(+0.62%) |
Jan 04, 2019 | 139.62 | 141.36 | 139.25 | 139.80 | 2,864,829 | +0.56(+0.40%) |
Jan 03, 2019 | 138.30 | 141.33 | 138.14 | 139.25 | 2,794,000 | +0.83(+0.60%) |