Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 279.03 | 279.81 | 266.99 | 267.44 | 256,000 | -12.63(-4.51%) |
Jan 30, 2020 | 280.54 | 280.67 | 267.46 | 280.07 | 415,651 | +12.89(+4.82%) |
Jan 29, 2020 | 270.14 | 271.29 | 266.33 | 267.18 | 243,587 | -2.18(-0.81%) |
Jan 28, 2020 | 269.84 | 273.25 | 268.42 | 269.36 | 201,806 | +1.67(+0.62%) |
Jan 27, 2020 | 266.28 | 269.74 | 265.02 | 267.69 | 142,500 | -1.79(-0.66%) |
Jan 24, 2020 | 272.78 | 274.05 | 268.60 | 269.48 | 175,400 | -2.49(-0.92%) |
Jan 23, 2020 | 270.99 | 272.25 | 268.80 | 271.97 | 239,777 | +2.40(+0.89%) |
Jan 22, 2020 | 270.74 | 272.82 | 269.30 | 269.57 | 212,103 | -0.39(-0.14%) |
Jan 21, 2020 | 269.66 | 270.45 | 268.39 | 269.96 | 179,966 | -0.65(-0.24%) |
Jan 17, 2020 | 269.95 | 271.32 | 268.44 | 270.61 | 131,100 | +1.12(+0.42%) |
Jan 16, 2020 | 269.17 | 270.06 | 267.61 | 269.49 | 159,279 | +1.82(+0.68%) |
Jan 15, 2020 | 265.40 | 268.78 | 265.40 | 267.67 | 144,240 | +3.56(+1.35%) |
Jan 14, 2020 | 265.49 | 265.81 | 263.46 | 264.11 | 164,565 | -1.38(-0.52%) |
Jan 13, 2020 | 263.64 | 266.52 | 263.64 | 265.49 | 129,275 | +2.42(+0.92%) |
Jan 10, 2020 | 263.55 | 264.99 | 262.68 | 263.07 | 121,500 | +0.50(+0.19%) |
Jan 09, 2020 | 262.94 | 264.15 | 258.61 | 262.57 | 256,930 | +3.01(+1.16%) |
Jan 08, 2020 | 257.92 | 260.67 | 257.56 | 259.56 | 97,059 | +2.44(+0.95%) |
Jan 07, 2020 | 256.93 | 258.53 | 256.18 | 257.12 | 172,707 | -1.12(-0.43%) |
Jan 06, 2020 | 255.00 | 258.32 | 254.55 | 258.24 | 258,997 | +2.33(+0.91%) |
Jan 03, 2020 | 249.63 | 256.39 | 249.37 | 255.91 | 135,000 | +3.68(+1.46%) |
Jan 02, 2020 | 252.00 | 253.05 | 250.36 | 252.23 | 127,413 | +2.24(+0.90%) |
Dec 31, 2019 | 250.37 | 252.14 | 249.45 | 249.99 | 116,100 | -0.98(-0.39%) |
Dec 30, 2019 | 251.27 | 251.32 | 249.35 | 250.97 | 72,900 | +0.19(+0.08%) |
Dec 27, 2019 | 252.01 | 252.47 | 250.36 | 250.78 | 133,900 | -0.85(-0.34%) |
Dec 26, 2019 | 251.22 | 252.69 | 250.65 | 251.63 | 50,496 | +1.20(+0.48%) |
Dec 24, 2019 | 251.54 | 251.54 | 249.19 | 250.43 | 34,600 | -0.17(-0.07%) |
Dec 23, 2019 | 252.03 | 252.03 | 248.00 | 250.60 | 111,012 | +0.17(+0.07%) |
Dec 20, 2019 | 248.83 | 250.87 | 248.62 | 250.43 | 608,800 | +2.95(+1.19%) |
Dec 19, 2019 | 244.06 | 247.84 | 243.55 | 247.48 | 178,002 | +3.61(+1.48%) |
Dec 18, 2019 | 242.64 | 244.70 | 241.68 | 243.87 | 173,997 | +1.60(+0.66%) |
Dec 17, 2019 | 242.59 | 243.42 | 240.79 | 242.27 | 158,151 | -0.09(-0.04%) |
Dec 16, 2019 | 242.00 | 242.91 | 240.59 | 242.36 | 140,156 | +2.14(+0.89%) |
Dec 13, 2019 | 239.03 | 240.99 | 238.48 | 240.22 | 95,000 | +0.68(+0.28%) |
Dec 12, 2019 | 238.86 | 240.88 | 236.39 | 239.54 | 122,990 | +0.97(+0.41%) |
Dec 11, 2019 | 236.88 | 238.89 | 235.85 | 238.57 | 160,654 | +2.19(+0.93%) |
Dec 10, 2019 | 237.02 | 237.42 | 235.27 | 236.38 | 103,150 | -0.22(-0.09%) |
Dec 09, 2019 | 236.98 | 238.06 | 235.74 | 236.60 | 124,523 | -0.46(-0.19%) |
Dec 06, 2019 | 238.00 | 238.67 | 236.01 | 237.06 | 146,100 | +0.70(+0.30%) |
Dec 05, 2019 | 237.18 | 237.85 | 234.72 | 236.36 | 162,892 | +0.20(+0.08%) |
Dec 04, 2019 | 236.96 | 240.06 | 235.71 | 236.16 | 124,956 | +0.38(+0.16%) |
Dec 03, 2019 | 234.56 | 236.99 | 233.31 | 235.78 | 128,830 | -1.42(-0.60%) |
Dec 02, 2019 | 239.21 | 242.89 | 236.19 | 237.20 | 120,962 | -2.12(-0.89%) |
Nov 29, 2019 | 240.53 | 241.87 | 238.75 | 239.32 | 49,700 | -1.69(-0.70%) |
Nov 27, 2019 | 240.26 | 241.75 | 238.84 | 241.01 | 61,900 | +0.83(+0.35%) |
Nov 26, 2019 | 239.33 | 241.23 | 238.38 | 240.18 | 129,459 | +0.91(+0.38%) |
Nov 25, 2019 | 237.15 | 240.31 | 233.41 | 239.27 | 171,868 | +7.97(+3.45%) |
Nov 22, 2019 | 235.71 | 235.71 | 231.17 | 231.30 | 143,500 | -3.90(-1.66%) |
Nov 21, 2019 | 235.00 | 236.79 | 233.91 | 235.20 | 180,647 | +0.19(+0.08%) |
Nov 20, 2019 | 234.00 | 236.03 | 232.54 | 235.01 | 139,475 | +0.78(+0.33%) |
Nov 19, 2019 | 234.59 | 235.99 | 233.57 | 234.23 | 122,357 | +0.04(+0.02%) |
Nov 18, 2019 | 231.68 | 234.86 | 231.68 | 234.19 | 82,768 | +2.08(+0.90%) |
Nov 15, 2019 | 231.19 | 233.52 | 230.72 | 232.11 | 122,800 | +1.88(+0.82%) |
Nov 14, 2019 | 228.97 | 231.19 | 225.18 | 230.23 | 115,969 | +1.29(+0.56%) |
Nov 13, 2019 | 229.00 | 230.69 | 226.87 | 228.94 | 115,364 | -0.73(-0.32%) |
Nov 12, 2019 | 228.98 | 229.98 | 228.34 | 229.67 | 128,348 | +1.89(+0.83%) |
Nov 11, 2019 | 225.07 | 228.00 | 225.07 | 227.78 | 111,660 | +1.85(+0.82%) |
Nov 08, 2019 | 225.46 | 226.29 | 223.59 | 225.93 | 95,900 | +0.04(+0.02%) |
Nov 07, 2019 | 224.57 | 227.52 | 224.57 | 225.89 | 116,446 | +1.19(+0.53%) |
Nov 06, 2019 | 222.41 | 225.54 | 220.13 | 224.70 | 220,630 | +2.34(+1.05%) |
Nov 05, 2019 | 223.33 | 223.33 | 219.14 | 222.36 | 138,441 | -1.26(-0.56%) |
Nov 04, 2019 | 226.34 | 226.34 | 222.62 | 223.62 | 142,855 | -0.99(-0.44%) |
Nov 01, 2019 | 226.30 | 227.62 | 221.72 | 224.61 | 181,700 | +0.86(+0.38%) |
Oct 31, 2019 | 221.75 | 226.39 | 221.00 | 223.75 | 204,173 | -0.81(-0.36%) |
Oct 30, 2019 | 223.89 | 224.75 | 222.34 | 224.56 | 135,175 | +1.12(+0.50%) |
Oct 29, 2019 | 218.47 | 224.80 | 218.47 | 223.44 | 119,167 | +5.29(+2.42%) |
Oct 28, 2019 | 218.77 | 220.64 | 218.00 | 218.15 | 150,587 | +0.45(+0.21%) |
Oct 25, 2019 | 217.32 | 219.60 | 216.21 | 217.70 | 142,700 | +0.28(+0.13%) |
Oct 24, 2019 | 215.85 | 218.18 | 215.49 | 217.42 | 232,216 | +2.00(+0.93%) |
Oct 23, 2019 | 216.97 | 219.41 | 215.00 | 215.42 | 149,760 | -1.27(-0.59%) |
Oct 22, 2019 | 224.66 | 225.21 | 216.06 | 216.69 | 249,646 | -8.11(-3.61%) |
Oct 21, 2019 | 227.03 | 227.26 | 224.24 | 224.80 | 143,883 | -0.63(-0.28%) |
Oct 18, 2019 | 226.23 | 226.99 | 221.99 | 225.43 | 159,900 | -1.43(-0.63%) |
Oct 17, 2019 | 227.78 | 227.99 | 226.09 | 226.86 | 154,577 | +0.46(+0.20%) |
Oct 16, 2019 | 228.42 | 229.41 | 225.97 | 226.40 | 163,931 | -2.73(-1.19%) |
Oct 15, 2019 | 228.11 | 230.53 | 227.01 | 229.13 | 127,859 | +1.13(+0.50%) |
Oct 14, 2019 | 230.15 | 231.46 | 227.51 | 228.00 | 135,269 | -1.79(-0.78%) |
Oct 11, 2019 | 232.05 | 233.49 | 229.33 | 229.79 | 135,500 | -0.01(-0.00%) |
Oct 10, 2019 | 227.21 | 230.99 | 227.10 | 229.80 | 180,461 | +2.12(+0.93%) |
Oct 09, 2019 | 228.77 | 228.77 | 225.91 | 227.68 | 88,500 | +1.09(+0.48%) |
Oct 08, 2019 | 227.13 | 229.97 | 224.85 | 226.59 | 115,447 | -2.78(-1.21%) |
Oct 07, 2019 | 227.09 | 231.26 | 227.09 | 229.37 | 195,416 | +0.96(+0.42%) |
Oct 04, 2019 | 226.28 | 228.49 | 223.98 | 228.41 | 96,300 | +3.26(+1.45%) |
Oct 03, 2019 | 224.19 | 225.39 | 221.39 | 225.15 | 135,083 | +0.71(+0.32%) |
Oct 02, 2019 | 223.84 | 225.24 | 219.24 | 224.44 | 171,115 | -1.71(-0.76%) |
Oct 01, 2019 | 232.66 | 233.76 | 225.88 | 226.15 | 149,872 | -5.11(-2.21%) |
Sep 30, 2019 | 227.50 | 232.74 | 226.76 | 231.26 | 159,664 | +3.76(+1.65%) |
Sep 27, 2019 | 234.38 | 235.00 | 226.84 | 227.50 | 195,400 | -6.35(-2.72%) |
Sep 26, 2019 | 231.70 | 234.42 | 230.40 | 233.85 | 191,984 | +2.54(+1.10%) |
Sep 25, 2019 | 226.88 | 232.20 | 224.22 | 231.31 | 226,796 | +4.93(+2.18%) |
Sep 24, 2019 | 227.11 | 230.29 | 226.05 | 226.38 | 247,730 | -0.63(-0.28%) |
Sep 23, 2019 | 227.78 | 230.00 | 226.71 | 227.01 | 258,371 | -0.79(-0.35%) |
Sep 20, 2019 | 226.10 | 229.23 | 225.27 | 227.80 | 392,800 | +3.59(+1.60%) |
Sep 19, 2019 | 227.07 | 228.48 | 224.12 | 224.21 | 215,594 | -2.17(-0.96%) |
Sep 18, 2019 | 220.63 | 226.99 | 219.21 | 226.38 | 232,290 | +9.74(+4.50%) |
Sep 17, 2019 | 216.53 | 217.71 | 214.14 | 216.64 | 252,863 | +0.50(+0.23%) |
Sep 16, 2019 | 214.55 | 217.78 | 213.48 | 216.14 | 128,973 | +0.13(+0.06%) |
Sep 13, 2019 | 215.63 | 218.04 | 213.64 | 216.01 | 167,900 | +0.17(+0.08%) |
Sep 12, 2019 | 214.40 | 217.50 | 212.52 | 215.84 | 145,440 | +3.41(+1.61%) |
Sep 11, 2019 | 209.25 | 212.70 | 206.08 | 212.43 | 220,719 | +3.14(+1.50%) |
Sep 10, 2019 | 218.57 | 218.57 | 208.69 | 209.29 | 352,706 | -10.21(-4.65%) |
Sep 09, 2019 | 227.95 | 227.95 | 219.37 | 219.50 | 216,854 | -7.54(-3.32%) |
Sep 06, 2019 | 226.49 | 229.37 | 225.40 | 227.04 | 272,500 | -0.06(-0.03%) |
Sep 05, 2019 | 224.95 | 227.93 | 223.38 | 227.10 | 286,891 | +4.78(+2.15%) |
Sep 04, 2019 | 221.78 | 223.79 | 221.33 | 222.32 | 231,995 | +1.33(+0.60%) |
Sep 03, 2019 | 221.82 | 223.46 | 220.18 | 220.99 | 233,438 | -1.30(-0.58%) |
Aug 30, 2019 | 222.00 | 223.19 | 221.05 | 222.29 | 192,000 | +1.34(+0.61%) |
Aug 29, 2019 | 217.72 | 221.30 | 217.66 | 220.95 | 260,802 | +5.46(+2.53%) |
Aug 28, 2019 | 212.29 | 215.70 | 210.48 | 215.49 | 119,663 | +2.44(+1.15%) |
Aug 27, 2019 | 214.22 | 215.34 | 211.75 | 213.05 | 212,159 | -0.30(-0.14%) |
Aug 26, 2019 | 213.11 | 214.56 | 209.88 | 213.35 | 177,166 | +2.33(+1.10%) |
Aug 23, 2019 | 214.86 | 217.58 | 210.33 | 211.02 | 168,600 | -5.14(-2.38%) |
Aug 22, 2019 | 218.16 | 218.16 | 212.89 | 216.16 | 137,712 | -1.11(-0.51%) |
Aug 21, 2019 | 214.92 | 217.75 | 213.34 | 217.27 | 221,026 | +4.67(+2.20%) |
Aug 20, 2019 | 214.40 | 216.08 | 211.32 | 212.60 | 218,422 | +3.20(+1.53%) |
Aug 19, 2019 | 210.70 | 211.93 | 207.60 | 209.40 | 245,412 | +1.04(+0.50%) |
Aug 16, 2019 | 203.70 | 208.96 | 203.70 | 208.36 | 216,900 | +5.37(+2.65%) |
Aug 15, 2019 | 197.00 | 204.17 | 195.17 | 202.99 | 477,696 | -4.24(-2.05%) |
Aug 14, 2019 | 206.63 | 209.50 | 205.62 | 207.23 | 223,586 | -3.81(-1.81%) |
Aug 13, 2019 | 208.35 | 214.77 | 208.35 | 211.04 | 250,079 | +1.80(+0.86%) |
Aug 12, 2019 | 210.00 | 212.71 | 208.60 | 209.24 | 150,417 | -1.99(-0.94%) |
Aug 09, 2019 | 213.93 | 214.38 | 209.57 | 211.23 | 150,600 | -3.91(-1.82%) |
Aug 08, 2019 | 210.25 | 215.22 | 209.50 | 215.14 | 215,449 | +5.92(+2.83%) |
Aug 07, 2019 | 206.12 | 209.94 | 205.05 | 209.22 | 171,771 | +0.58(+0.28%) |
Aug 06, 2019 | 206.04 | 209.34 | 203.86 | 208.64 | 150,908 | +3.50(+1.71%) |
Aug 05, 2019 | 208.32 | 208.92 | 202.79 | 205.14 | 183,211 | -6.23(-2.95%) |
Aug 02, 2019 | 215.00 | 215.00 | 209.77 | 211.37 | 124,300 | -4.66(-2.16%) |
Aug 01, 2019 | 215.45 | 219.95 | 214.52 | 216.03 | 155,084 | +0.88(+0.41%) |
Jul 31, 2019 | 215.36 | 218.87 | 214.42 | 215.15 | 188,564 | -0.19(-0.09%) |
Jul 30, 2019 | 215.18 | 216.86 | 214.69 | 215.34 | 135,788 | -1.24(-0.57%) |
Jul 29, 2019 | 217.78 | 219.57 | 215.91 | 216.58 | 142,240 | -0.74(-0.34%) |
Jul 26, 2019 | 213.20 | 218.23 | 213.20 | 217.32 | 183,500 | +4.28(+2.01%) |
Jul 25, 2019 | 213.38 | 214.24 | 211.59 | 213.04 | 146,958 | -0.34(-0.16%) |
Jul 24, 2019 | 211.31 | 213.77 | 211.28 | 213.38 | 147,816 | +1.31(+0.62%) |
Jul 23, 2019 | 211.57 | 212.45 | 209.12 | 212.07 | 169,485 | +1.20(+0.57%) |
Jul 22, 2019 | 211.55 | 212.68 | 210.41 | 210.87 | 151,595 | +0.23(+0.11%) |
Jul 19, 2019 | 212.66 | 215.01 | 210.37 | 210.64 | 198,300 | -1.45(-0.68%) |
Jul 18, 2019 | 210.25 | 212.41 | 209.71 | 212.09 | 143,356 | +1.32(+0.63%) |
Jul 17, 2019 | 214.29 | 214.95 | 210.77 | 210.77 | 160,814 | -3.23(-1.51%) |
Jul 16, 2019 | 213.02 | 215.57 | 211.48 | 214.00 | 170,400 | +0.83(+0.39%) |
Jul 15, 2019 | 213.53 | 213.73 | 211.76 | 213.17 | 344,753 | -0.26(-0.12%) |
Jul 12, 2019 | 209.83 | 214.09 | 209.65 | 213.43 | 216,400 | +4.33(+2.07%) |
Jul 11, 2019 | 210.76 | 210.89 | 207.97 | 209.10 | 282,288 | -1.26(-0.60%) |
Jul 10, 2019 | 210.44 | 211.92 | 209.69 | 210.36 | 196,142 | +0.91(+0.43%) |
Jul 09, 2019 | 207.00 | 209.57 | 205.09 | 209.45 | 287,604 | -0.22(-0.10%) |
Jul 08, 2019 | 213.87 | 214.36 | 209.23 | 209.67 | 215,819 | -5.00(-2.33%) |
Jul 05, 2019 | 212.84 | 215.09 | 211.75 | 214.67 | 175,500 | +0.38(+0.18%) |
Jul 03, 2019 | 211.17 | 215.29 | 210.15 | 214.29 | 383,900 | +4.36(+2.08%) |
Jul 02, 2019 | 209.37 | 211.55 | 208.85 | 209.93 | 554,029 | +0.72(+0.34%) |
Jul 01, 2019 | 207.60 | 209.29 | 205.98 | 209.21 | 512,778 | +4.62(+2.26%) |
Jun 28, 2019 | 206.66 | 207.36 | 204.55 | 204.59 | 3,220,600 | -0.90(-0.44%) |
Jun 27, 2019 | 201.30 | 205.80 | 200.94 | 205.49 | 377,617 | +4.50(+2.24%) |
Jun 26, 2019 | 204.74 | 204.74 | 200.92 | 200.99 | 299,978 | -2.33(-1.15%) |
Jun 25, 2019 | 202.35 | 205.02 | 201.87 | 203.32 | 388,681 | +1.20(+0.59%) |
Jun 24, 2019 | 204.56 | 205.58 | 201.76 | 202.12 | 375,542 | -1.32(-0.65%) |
Jun 21, 2019 | 208.36 | 208.36 | 203.26 | 203.44 | 509,700 | -6.22(-2.97%) |
Jun 20, 2019 | 207.73 | 212.84 | 207.73 | 209.66 | 319,997 | +3.45(+1.67%) |
Jun 19, 2019 | 203.99 | 206.75 | 202.80 | 206.21 | 310,984 | +2.18(+1.07%) |
Jun 18, 2019 | 204.17 | 207.19 | 202.12 | 204.03 | 281,385 | +1.03(+0.51%) |
Jun 17, 2019 | 203.11 | 204.11 | 201.98 | 203.00 | 216,861 | +0.25(+0.12%) |
Jun 14, 2019 | 204.00 | 204.00 | 201.81 | 202.75 | 207,100 | -1.24(-0.61%) |
Jun 13, 2019 | 204.99 | 206.75 | 203.31 | 203.99 | 229,071 | +0.22(+0.11%) |
Jun 12, 2019 | 202.84 | 204.80 | 202.13 | 203.77 | 219,826 | +0.99(+0.49%) |
Jun 11, 2019 | 207.93 | 207.93 | 202.13 | 202.78 | 238,842 | -3.69(-1.79%) |
Jun 10, 2019 | 209.11 | 209.43 | 205.77 | 206.47 | 190,829 | -1.58(-0.76%) |
Jun 07, 2019 | 207.59 | 210.12 | 207.09 | 208.05 | 188,200 | +1.32(+0.64%) |
Jun 06, 2019 | 205.03 | 207.28 | 204.22 | 206.73 | 118,304 | +2.32(+1.13%) |
Jun 05, 2019 | 205.29 | 206.31 | 203.26 | 204.41 | 186,189 | -0.66(-0.32%) |
Jun 04, 2019 | 203.58 | 206.52 | 201.83 | 205.07 | 293,458 | +3.83(+1.90%) |
Jun 03, 2019 | 203.14 | 204.39 | 199.32 | 201.24 | 175,881 | -2.28(-1.12%) |
May 31, 2019 | 199.72 | 204.33 | 199.51 | 203.52 | 206,100 | +1.52(+0.75%) |
May 30, 2019 | 201.60 | 202.57 | 200.31 | 202.00 | 167,867 | +0.76(+0.38%) |
May 29, 2019 | 201.62 | 203.18 | 200.37 | 201.24 | 155,106 | -1.66(-0.82%) |
May 28, 2019 | 205.83 | 206.67 | 202.84 | 202.90 | 152,073 | -2.45(-1.19%) |
May 24, 2019 | 206.55 | 207.72 | 204.44 | 205.35 | 100,200 | +0.38(+0.19%) |
May 23, 2019 | 207.16 | 207.21 | 203.41 | 204.97 | 168,420 | -3.79(-1.82%) |
May 22, 2019 | 205.49 | 209.79 | 205.17 | 208.76 | 216,560 | +3.21(+1.56%) |
May 21, 2019 | 204.72 | 206.15 | 203.94 | 205.55 | 117,048 | +2.26(+1.11%) |
May 20, 2019 | 202.25 | 205.42 | 202.25 | 203.29 | 126,074 | -0.46(-0.23%) |
May 17, 2019 | 203.90 | 206.99 | 203.01 | 203.75 | 103,800 | -1.89(-0.92%) |
May 16, 2019 | 202.95 | 207.11 | 202.30 | 205.64 | 154,928 | +3.45(+1.71%) |
May 15, 2019 | 196.82 | 202.30 | 196.82 | 202.19 | 169,547 | +3.87(+1.95%) |
May 14, 2019 | 197.64 | 199.88 | 196.03 | 198.32 | 98,524 | +1.25(+0.63%) |
May 13, 2019 | 200.22 | 201.72 | 196.11 | 197.07 | 122,385 | -7.01(-3.43%) |
May 10, 2019 | 201.71 | 204.76 | 199.42 | 204.08 | 161,000 | +1.14(+0.56%) |
May 09, 2019 | 200.59 | 204.00 | 199.04 | 202.94 | 142,380 | +2.87(+1.43%) |
May 08, 2019 | 199.27 | 201.61 | 198.38 | 200.07 | 151,279 | +0.57(+0.29%) |
May 07, 2019 | 202.73 | 204.18 | 197.85 | 199.50 | 203,546 | -4.91(-2.40%) |
May 06, 2019 | 201.57 | 205.12 | 199.80 | 204.41 | 232,903 | -0.40(-0.20%) |
May 03, 2019 | 203.85 | 206.15 | 203.45 | 204.81 | 241,700 | +2.10(+1.04%) |
May 02, 2019 | 201.10 | 207.77 | 197.48 | 202.71 | 525,073 | +12.68(+6.67%) |
May 01, 2019 | 195.82 | 195.82 | 189.93 | 190.03 | 234,009 | -4.91(-2.52%) |
Apr 30, 2019 | 190.55 | 195.90 | 190.01 | 194.94 | 239,488 | +4.33(+2.27%) |
Apr 29, 2019 | 189.95 | 190.93 | 189.34 | 190.61 | 105,542 | +1.10(+0.58%) |
Apr 26, 2019 | 188.00 | 190.20 | 187.17 | 189.51 | 102,000 | +1.76(+0.94%) |
Apr 25, 2019 | 189.88 | 189.88 | 186.39 | 187.75 | 65,765 | -2.84(-1.49%) |
Apr 24, 2019 | 190.13 | 191.75 | 190.00 | 190.59 | 97,121 | +0.17(+0.09%) |
Apr 23, 2019 | 188.13 | 192.48 | 188.13 | 190.42 | 161,987 | +2.91(+1.55%) |
Apr 22, 2019 | 185.96 | 187.58 | 185.79 | 187.51 | 90,247 | +1.19(+0.64%) |
Apr 18, 2019 | 185.89 | 186.72 | 184.79 | 186.32 | 184,000 | +0.03(+0.02%) |
Apr 17, 2019 | 187.15 | 187.91 | 185.75 | 186.29 | 150,587 | -0.66(-0.35%) |
Apr 16, 2019 | 187.75 | 187.91 | 186.44 | 186.95 | 152,553 | +0.11(+0.06%) |
Apr 15, 2019 | 186.29 | 187.66 | 185.72 | 186.84 | 83,192 | +0.39(+0.21%) |
Apr 12, 2019 | 185.75 | 186.57 | 184.22 | 186.45 | 135,000 | +1.16(+0.63%) |
Apr 11, 2019 | 184.32 | 186.42 | 183.21 | 185.29 | 108,333 | +1.69(+0.92%) |
Apr 10, 2019 | 181.87 | 183.92 | 181.57 | 183.60 | 87,558 | +2.22(+1.22%) |
Apr 09, 2019 | 182.80 | 184.17 | 181.21 | 181.38 | 122,185 | -2.84(-1.54%) |
Apr 08, 2019 | 183.74 | 185.00 | 182.67 | 184.22 | 114,845 | -0.17(-0.09%) |
Apr 05, 2019 | 183.16 | 184.89 | 182.54 | 184.39 | 159,200 | +1.75(+0.96%) |
Apr 04, 2019 | 183.23 | 184.19 | 181.48 | 182.64 | 133,070 | -0.01(-0.01%) |
Apr 03, 2019 | 182.92 | 183.97 | 181.89 | 182.65 | 155,278 | +0.95(+0.52%) |
Apr 02, 2019 | 185.90 | 185.90 | 180.38 | 181.70 | 206,138 | -4.20(-2.26%) |
Apr 01, 2019 | 183.17 | 186.12 | 182.25 | 185.90 | 232,904 | +3.88(+2.13%) |
Mar 29, 2019 | 184.14 | 184.99 | 181.19 | 182.02 | 421,600 | -0.53(-0.29%) |
Mar 28, 2019 | 182.60 | 183.49 | 180.89 | 182.55 | 84,627 | +1.11(+0.61%) |
Mar 27, 2019 | 183.59 | 184.15 | 180.02 | 181.44 | 139,192 | -1.89(-1.03%) |
Mar 26, 2019 | 181.45 | 184.64 | 181.45 | 183.33 | 156,190 | +1.19(+0.65%) |
Mar 25, 2019 | 180.02 | 182.64 | 179.00 | 182.14 | 165,916 | +1.87(+1.04%) |
Mar 22, 2019 | 184.94 | 185.04 | 180.16 | 180.27 | 120,200 | -5.49(-2.96%) |
Mar 21, 2019 | 180.72 | 187.07 | 180.72 | 185.76 | 175,257 | +3.98(+2.19%) |
Mar 20, 2019 | 183.19 | 184.70 | 181.37 | 181.78 | 205,669 | -1.66(-0.90%) |
Mar 19, 2019 | 185.61 | 185.80 | 182.94 | 183.44 | 117,864 | -1.21(-0.66%) |
Mar 18, 2019 | 183.72 | 185.95 | 183.54 | 184.65 | 107,044 | +1.09(+0.59%) |
Mar 15, 2019 | 185.45 | 186.36 | 183.12 | 183.56 | 503,100 | -1.94(-1.05%) |
Mar 14, 2019 | 183.55 | 185.69 | 183.19 | 185.50 | 203,858 | +1.98(+1.08%) |
Mar 13, 2019 | 185.71 | 185.71 | 182.16 | 183.52 | 213,242 | +2.91(+1.61%) |
Mar 12, 2019 | 182.25 | 183.16 | 180.25 | 180.61 | 115,465 | -1.53(-0.84%) |
Mar 11, 2019 | 180.37 | 182.28 | 177.96 | 182.14 | 212,194 | +2.78(+1.55%) |
Mar 08, 2019 | 178.54 | 179.61 | 176.31 | 179.36 | 88,400 | +0.02(+0.01%) |
Mar 07, 2019 | 179.20 | 179.69 | 177.26 | 179.34 | 94,252 | +0.08(+0.04%) |
Mar 06, 2019 | 181.70 | 181.70 | 179.22 | 179.26 | 133,677 | -2.32(-1.28%) |
Mar 05, 2019 | 183.18 | 183.82 | 180.97 | 181.58 | 99,415 | -1.25(-0.68%) |
Mar 04, 2019 | 184.46 | 186.03 | 180.73 | 182.83 | 167,279 | -1.48(-0.80%) |
Mar 01, 2019 | 183.75 | 184.49 | 181.16 | 184.31 | 89,700 | +2.05(+1.12%) |
Feb 28, 2019 | 181.10 | 183.10 | 180.16 | 182.26 | 121,088 | +1.28(+0.71%) |
Feb 27, 2019 | 179.12 | 181.28 | 178.15 | 180.98 | 87,047 | +1.37(+0.76%) |
Feb 26, 2019 | 182.76 | 182.76 | 179.56 | 179.61 | 156,117 | -2.97(-1.63%) |
Feb 25, 2019 | 184.94 | 185.05 | 182.50 | 182.58 | 174,984 | -1.30(-0.71%) |
Feb 22, 2019 | 182.93 | 184.07 | 181.75 | 183.88 | 107,000 | +1.88(+1.03%) |
Feb 21, 2019 | 182.83 | 182.93 | 180.78 | 182.00 | 142,209 | -0.69(-0.38%) |
Feb 20, 2019 | 180.03 | 183.03 | 179.20 | 182.69 | 184,810 | +2.56(+1.42%) |
Feb 19, 2019 | 179.24 | 181.61 | 179.24 | 180.13 | 149,828 | +0.07(+0.04%) |
Feb 15, 2019 | 179.27 | 181.81 | 178.82 | 180.06 | 191,500 | +1.85(+1.04%) |
Feb 14, 2019 | 176.68 | 179.72 | 176.29 | 178.21 | 190,798 | +1.29(+0.73%) |
Feb 13, 2019 | 174.79 | 177.37 | 174.00 | 176.92 | 179,548 | +2.88(+1.65%) |
Feb 12, 2019 | 175.03 | 175.85 | 173.28 | 174.04 | 174,144 | -0.01(-0.01%) |
Feb 11, 2019 | 176.06 | 177.09 | 173.62 | 174.05 | 149,928 | -1.48(-0.84%) |
Feb 08, 2019 | 174.69 | 175.64 | 173.18 | 175.53 | 193,000 | -0.09(-0.05%) |
Feb 07, 2019 | 175.01 | 176.27 | 173.57 | 175.62 | 130,043 | +0.11(+0.06%) |
Feb 06, 2019 | 175.30 | 175.72 | 172.85 | 175.51 | 183,002 | +0.19(+0.11%) |
Feb 05, 2019 | 173.00 | 176.27 | 172.14 | 175.32 | 319,620 | +2.90(+1.68%) |
Feb 04, 2019 | 168.51 | 172.45 | 168.51 | 172.42 | 165,582 | +3.98(+2.36%) |