Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 216.16 | 219.97 | 212.29 | 212.77 | 1,432,152 | +0.60(+0.28%) |
Jan 30, 2020 | 207.77 | 212.38 | 207.27 | 212.17 | 1,255,954 | +2.95(+1.41%) |
Jan 29, 2020 | 209.63 | 211.02 | 208.92 | 209.22 | 869,356 | +0.02(+0.01%) |
Jan 28, 2020 | 205.04 | 210.32 | 205.04 | 209.20 | 1,016,694 | +4.45(+2.17%) |
Jan 27, 2020 | 203.49 | 205.98 | 203.49 | 204.75 | 511,018 | -1.42(-0.69%) |
Jan 24, 2020 | 206.45 | 207.54 | 204.59 | 206.17 | 662,092 | +0.31(+0.15%) |
Jan 23, 2020 | 203.56 | 206.04 | 203.03 | 205.86 | 922,990 | +1.15(+0.56%) |
Jan 22, 2020 | 204.35 | 205.60 | 204.22 | 204.71 | 657,229 | +0.63(+0.31%) |
Jan 21, 2020 | 204.12 | 205.07 | 203.03 | 204.08 | 1,082,028 | -0.57(-0.28%) |
Jan 17, 2020 | 203.74 | 204.76 | 203.21 | 204.65 | 976,369 | +1.64(+0.81%) |
Jan 16, 2020 | 203.03 | 203.81 | 202.01 | 203.01 | 568,102 | +1.08(+0.54%) |
Jan 15, 2020 | 200.63 | 203.18 | 199.94 | 201.93 | 553,315 | +1.33(+0.66%) |
Jan 14, 2020 | 201.51 | 202.13 | 199.72 | 200.60 | 627,829 | -1.37(-0.68%) |
Jan 13, 2020 | 201.23 | 202.34 | 200.50 | 201.97 | 566,307 | +0.98(+0.49%) |
Jan 10, 2020 | 202.27 | 202.70 | 200.51 | 200.99 | 464,168 | -1.00(-0.50%) |
Jan 09, 2020 | 201.52 | 202.42 | 201.03 | 202.00 | 547,543 | +1.40(+0.70%) |
Jan 08, 2020 | 199.94 | 202.00 | 199.49 | 200.60 | 716,053 | +0.82(+0.41%) |
Jan 07, 2020 | 198.49 | 201.43 | 198.49 | 199.78 | 512,905 | -1.71(-0.85%) |
Jan 06, 2020 | 200.19 | 201.48 | 199.75 | 201.48 | 767,109 | +0.58(+0.29%) |
Jan 03, 2020 | 199.98 | 201.81 | 199.98 | 200.91 | 519,239 | -0.79(-0.39%) |
Jan 02, 2020 | 202.09 | 202.75 | 200.83 | 201.70 | 859,327 | +0.48(+0.24%) |
Dec 31, 2019 | 200.59 | 201.33 | 199.97 | 201.21 | 526,692 | +0.63(+0.31%) |
Dec 30, 2019 | 200.91 | 201.28 | 198.97 | 200.59 | 560,098 | +0.13(+0.06%) |
Dec 27, 2019 | 201.21 | 201.28 | 198.44 | 200.46 | 1,772,412 | -0.43(-0.21%) |
Dec 26, 2019 | 200.98 | 201.25 | 199.89 | 200.89 | 650,604 | +0.24(+0.12%) |
Dec 24, 2019 | 200.72 | 200.91 | 199.21 | 200.64 | 285,602 | -0.10(-0.05%) |
Dec 23, 2019 | 203.66 | 203.66 | 200.21 | 200.74 | 751,466 | -2.06(-1.01%) |
Dec 20, 2019 | 204.38 | 205.43 | 201.83 | 202.80 | 1,601,920 | +0.19(+0.10%) |
Dec 19, 2019 | 200.57 | 202.69 | 199.28 | 202.60 | 781,515 | +3.57(+1.80%) |
Dec 18, 2019 | 200.91 | 201.09 | 198.31 | 199.03 | 1,381,663 | -1.52(-0.76%) |
Dec 17, 2019 | 200.19 | 201.23 | 199.65 | 200.55 | 1,421,104 | +0.57(+0.29%) |
Dec 16, 2019 | 200.34 | 200.92 | 198.21 | 199.98 | 768,091 | +0.83(+0.42%) |
Dec 13, 2019 | 197.72 | 199.54 | 195.94 | 199.15 | 1,228,225 | +0.26(+0.13%) |
Dec 12, 2019 | 197.82 | 199.07 | 197.31 | 198.89 | 799,972 | +0.69(+0.35%) |
Dec 11, 2019 | 198.38 | 199.19 | 197.28 | 198.20 | 490,107 | -0.03(-0.01%) |
Dec 10, 2019 | 198.29 | 198.91 | 197.06 | 198.23 | 452,067 | -0.30(-0.15%) |
Dec 09, 2019 | 198.69 | 199.24 | 197.21 | 198.53 | 622,074 | -0.46(-0.23%) |
Dec 06, 2019 | 198.04 | 199.75 | 197.17 | 198.99 | 790,039 | +2.45(+1.25%) |
Dec 05, 2019 | 196.02 | 197.09 | 193.78 | 196.54 | 1,216,699 | +1.20(+0.61%) |
Dec 04, 2019 | 193.20 | 195.40 | 192.76 | 195.34 | 520,420 | +2.15(+1.11%) |
Dec 03, 2019 | 193.14 | 194.35 | 191.85 | 193.20 | 537,111 | -1.56(-0.80%) |
Dec 02, 2019 | 197.19 | 197.19 | 194.38 | 194.75 | 609,946 | -1.94(-0.99%) |
Nov 29, 2019 | 196.54 | 197.55 | 195.53 | 196.69 | 430,525 | -0.64(-0.32%) |
Nov 27, 2019 | 196.28 | 198.87 | 195.48 | 197.33 | 692,112 | +1.00(+0.51%) |
Nov 26, 2019 | 193.84 | 197.07 | 193.44 | 196.33 | 1,240,711 | +2.66(+1.37%) |
Nov 25, 2019 | 193.21 | 195.14 | 192.91 | 193.67 | 738,513 | +0.87(+0.45%) |
Nov 22, 2019 | 192.25 | 192.91 | 191.11 | 192.80 | 648,842 | +0.75(+0.39%) |
Nov 21, 2019 | 194.15 | 194.34 | 191.81 | 192.05 | 909,063 | -2.64(-1.36%) |
Nov 20, 2019 | 192.60 | 194.93 | 192.24 | 194.68 | 885,804 | +1.84(+0.96%) |
Nov 19, 2019 | 192.03 | 194.17 | 191.28 | 192.84 | 1,311,800 | +1.66(+0.87%) |
Nov 18, 2019 | 190.30 | 192.12 | 189.97 | 191.18 | 1,278,308 | -0.78(-0.41%) |
Nov 15, 2019 | 192.24 | 192.97 | 190.41 | 191.96 | 1,731,730 | +0.35(+0.18%) |
Nov 14, 2019 | 189.57 | 192.05 | 188.60 | 191.61 | 887,001 | +1.84(+0.97%) |
Nov 13, 2019 | 187.55 | 190.53 | 187.31 | 189.77 | 970,855 | +1.39(+0.74%) |
Nov 12, 2019 | 187.57 | 188.85 | 186.82 | 188.38 | 640,007 | +0.60(+0.32%) |
Nov 11, 2019 | 186.22 | 188.26 | 185.98 | 187.78 | 617,729 | -0.18(-0.10%) |
Nov 08, 2019 | 186.56 | 187.97 | 184.71 | 187.96 | 834,861 | +0.16(+0.09%) |
Nov 07, 2019 | 189.17 | 189.17 | 186.93 | 187.80 | 786,449 | -0.33(-0.17%) |
Nov 06, 2019 | 186.33 | 188.23 | 185.87 | 188.12 | 998,944 | +1.56(+0.83%) |
Nov 05, 2019 | 188.17 | 189.11 | 185.47 | 186.57 | 1,180,311 | -1.47(-0.78%) |
Nov 04, 2019 | 190.33 | 190.54 | 187.81 | 188.04 | 814,544 | -1.16(-0.61%) |
Nov 01, 2019 | 187.89 | 189.78 | 187.20 | 189.20 | 832,895 | +2.60(+1.39%) |
Oct 31, 2019 | 186.45 | 189.19 | 185.16 | 186.60 | 834,813 | -1.44(-0.77%) |
Oct 30, 2019 | 182.79 | 188.21 | 181.21 | 188.04 | 831,609 | +5.87(+3.22%) |
Oct 29, 2019 | 181.58 | 185.72 | 181.23 | 182.16 | 2,585,247 | +0.75(+0.42%) |
Oct 28, 2019 | 183.00 | 183.53 | 181.28 | 181.41 | 850,707 | -0.83(-0.46%) |
Oct 25, 2019 | 187.36 | 187.36 | 181.68 | 182.24 | 1,436,707 | -2.60(-1.41%) |
Oct 24, 2019 | 185.22 | 185.53 | 183.67 | 184.84 | 1,333,297 | -0.10(-0.05%) |
Oct 23, 2019 | 186.97 | 187.79 | 183.78 | 184.94 | 886,099 | -1.91(-1.02%) |
Oct 22, 2019 | 187.94 | 190.07 | 184.41 | 186.85 | 744,745 | -1.56(-0.83%) |
Oct 21, 2019 | 187.54 | 188.43 | 186.38 | 188.40 | 515,424 | +2.05(+1.10%) |
Oct 18, 2019 | 187.17 | 187.39 | 185.95 | 186.36 | 904,528 | -0.52(-0.28%) |
Oct 17, 2019 | 186.79 | 188.44 | 186.09 | 186.88 | 474,132 | +0.50(+0.27%) |
Oct 16, 2019 | 185.15 | 186.40 | 183.91 | 186.38 | 531,752 | +0.62(+0.33%) |
Oct 15, 2019 | 185.85 | 186.80 | 185.07 | 185.76 | 533,761 | +0.98(+0.53%) |
Oct 14, 2019 | 184.41 | 186.12 | 183.69 | 184.78 | 376,044 | +0.17(+0.09%) |
Oct 11, 2019 | 184.47 | 186.18 | 183.82 | 184.61 | 571,929 | +2.13(+1.17%) |
Oct 10, 2019 | 180.23 | 183.48 | 179.67 | 182.47 | 681,171 | +2.17(+1.21%) |
Oct 09, 2019 | 181.71 | 182.39 | 179.21 | 180.30 | 540,932 | +0.90(+0.50%) |
Oct 08, 2019 | 182.68 | 182.76 | 179.34 | 179.40 | 677,366 | -4.56(-2.48%) |
Oct 07, 2019 | 184.43 | 185.33 | 183.23 | 183.96 | 398,954 | -1.52(-0.82%) |
Oct 04, 2019 | 181.46 | 185.56 | 181.46 | 185.48 | 515,305 | +4.60(+2.54%) |
Oct 03, 2019 | 179.68 | 181.13 | 178.28 | 180.88 | 680,724 | +1.20(+0.67%) |
Oct 02, 2019 | 181.84 | 182.92 | 178.25 | 179.68 | 859,536 | -3.59(-1.96%) |
Oct 01, 2019 | 187.98 | 188.66 | 183.23 | 183.28 | 578,953 | -3.72(-1.99%) |
Sep 30, 2019 | 186.90 | 187.78 | 186.55 | 186.99 | 630,172 | +0.10(+0.05%) |
Sep 27, 2019 | 188.81 | 189.29 | 185.58 | 186.90 | 524,622 | -1.22(-0.65%) |
Sep 26, 2019 | 188.22 | 188.91 | 186.80 | 188.12 | 875,526 | +0.31(+0.16%) |
Sep 25, 2019 | 185.99 | 188.13 | 185.32 | 187.81 | 966,074 | +1.75(+0.94%) |
Sep 24, 2019 | 186.78 | 188.26 | 185.13 | 186.06 | 1,005,446 | -0.16(-0.08%) |
Sep 23, 2019 | 185.15 | 187.25 | 184.73 | 186.21 | 644,581 | -0.23(-0.12%) |
Sep 20, 2019 | 188.04 | 188.38 | 185.31 | 186.44 | 1,831,830 | -1.18(-0.63%) |
Sep 19, 2019 | 187.35 | 189.00 | 186.85 | 187.62 | 575,950 | +0.11(+0.06%) |
Sep 18, 2019 | 187.22 | 187.96 | 185.22 | 187.52 | 576,479 | -0.40(-0.21%) |
Sep 17, 2019 | 185.09 | 187.92 | 183.56 | 187.91 | 657,882 | +3.28(+1.78%) |
Sep 16, 2019 | 183.29 | 184.82 | 182.26 | 184.63 | 563,810 | +0.23(+0.13%) |
Sep 13, 2019 | 183.87 | 185.48 | 182.00 | 184.40 | 745,630 | +1.08(+0.59%) |
Sep 12, 2019 | 182.67 | 184.24 | 181.94 | 183.31 | 856,922 | +1.33(+0.73%) |
Sep 11, 2019 | 181.52 | 184.68 | 181.07 | 181.98 | 950,556 | +1.05(+0.58%) |
Sep 10, 2019 | 186.62 | 186.62 | 179.00 | 180.93 | 1,778,393 | -5.93(-3.17%) |
Sep 09, 2019 | 189.73 | 189.73 | 185.92 | 186.86 | 684,587 | -1.79(-0.95%) |
Sep 06, 2019 | 189.34 | 190.16 | 188.53 | 188.65 | 548,431 | -0.31(-0.16%) |
Sep 05, 2019 | 190.59 | 191.36 | 188.42 | 188.96 | 650,658 | +0.19(+0.10%) |
Sep 04, 2019 | 186.82 | 188.83 | 186.55 | 188.76 | 704,201 | +2.69(+1.45%) |
Sep 03, 2019 | 186.72 | 187.52 | 184.93 | 186.07 | 758,334 | -2.16(-1.15%) |
Aug 30, 2019 | 187.02 | 188.86 | 186.91 | 188.23 | 721,407 | +2.57(+1.38%) |
Aug 29, 2019 | 185.48 | 187.22 | 184.62 | 185.66 | 545,113 | +1.58(+0.86%) |
Aug 28, 2019 | 184.02 | 184.28 | 182.66 | 184.08 | 509,937 | -0.57(-0.31%) |
Aug 27, 2019 | 185.61 | 186.54 | 183.61 | 184.65 | 699,394 | -0.37(-0.20%) |
Aug 26, 2019 | 183.96 | 185.08 | 182.47 | 185.01 | 443,029 | +2.32(+1.27%) |
Aug 23, 2019 | 186.83 | 188.02 | 181.79 | 182.69 | 813,744 | -4.83(-2.58%) |
Aug 22, 2019 | 186.92 | 188.12 | 185.22 | 187.53 | 510,850 | +0.92(+0.49%) |
Aug 21, 2019 | 186.18 | 187.33 | 185.47 | 186.61 | 674,791 | +1.78(+0.96%) |
Aug 20, 2019 | 187.22 | 187.97 | 184.62 | 184.83 | 707,407 | -2.87(-1.53%) |
Aug 19, 2019 | 185.96 | 188.83 | 185.96 | 187.70 | 721,088 | +2.70(+1.46%) |
Aug 16, 2019 | 183.82 | 185.76 | 182.44 | 185.00 | 865,192 | +2.25(+1.23%) |
Aug 15, 2019 | 180.71 | 183.48 | 179.96 | 182.75 | 891,673 | +1.95(+1.08%) |
Aug 14, 2019 | 182.07 | 184.18 | 180.52 | 180.80 | 1,385,919 | -3.69(-2.00%) |
Aug 13, 2019 | 179.85 | 184.79 | 178.91 | 184.49 | 920,068 | +4.57(+2.54%) |
Aug 12, 2019 | 181.64 | 182.65 | 179.28 | 179.92 | 503,341 | -3.07(-1.68%) |
Aug 09, 2019 | 183.48 | 184.62 | 180.94 | 183.00 | 717,784 | -0.26(-0.14%) |
Aug 08, 2019 | 180.83 | 183.88 | 180.70 | 183.26 | 957,930 | +3.22(+1.79%) |
Aug 07, 2019 | 179.00 | 180.80 | 177.10 | 180.04 | 902,656 | -0.99(-0.54%) |
Aug 06, 2019 | 177.28 | 181.14 | 177.05 | 181.02 | 869,959 | +4.00(+2.26%) |
Aug 05, 2019 | 182.49 | 182.87 | 175.71 | 177.03 | 1,371,578 | -7.53(-4.08%) |
Aug 02, 2019 | 183.46 | 185.76 | 182.36 | 184.55 | 839,313 | +1.03(+0.56%) |
Aug 01, 2019 | 182.52 | 186.79 | 181.99 | 183.52 | 746,768 | +0.69(+0.38%) |
Jul 31, 2019 | 186.36 | 187.53 | 181.49 | 182.82 | 840,374 | -3.79(-2.03%) |
Jul 30, 2019 | 188.51 | 188.51 | 185.90 | 186.61 | 908,552 | -2.53(-1.34%) |
Jul 29, 2019 | 187.95 | 190.35 | 187.49 | 189.14 | 869,760 | +1.19(+0.63%) |
Jul 26, 2019 | 190.03 | 191.27 | 186.41 | 187.95 | 1,916,093 | -2.21(-1.16%) |
Jul 25, 2019 | 190.30 | 190.68 | 189.06 | 190.16 | 856,543 | +0.93(+0.49%) |
Jul 24, 2019 | 187.63 | 189.26 | 186.79 | 189.24 | 707,717 | +1.15(+0.61%) |
Jul 23, 2019 | 187.59 | 188.38 | 186.80 | 188.09 | 652,074 | +0.53(+0.28%) |
Jul 22, 2019 | 188.47 | 189.06 | 187.28 | 187.55 | 511,109 | -0.73(-0.39%) |
Jul 19, 2019 | 190.69 | 190.69 | 188.06 | 188.29 | 614,060 | -2.06(-1.08%) |
Jul 18, 2019 | 188.60 | 190.73 | 187.51 | 190.35 | 684,180 | +2.20(+1.17%) |
Jul 17, 2019 | 190.26 | 190.60 | 188.12 | 188.14 | 604,697 | -2.24(-1.18%) |
Jul 16, 2019 | 191.18 | 191.24 | 190.01 | 190.38 | 470,303 | -0.44(-0.23%) |
Jul 15, 2019 | 191.18 | 191.26 | 190.42 | 190.82 | 765,428 | +0.06(+0.03%) |
Jul 12, 2019 | 190.78 | 190.89 | 189.59 | 190.76 | 466,653 | +0.80(+0.42%) |
Jul 11, 2019 | 191.22 | 191.22 | 189.44 | 189.96 | 605,346 | -1.14(-0.60%) |
Jul 10, 2019 | 190.34 | 191.22 | 189.47 | 191.10 | 652,822 | +1.23(+0.65%) |
Jul 09, 2019 | 189.11 | 189.92 | 188.30 | 189.87 | 651,294 | +0.08(+0.04%) |
Jul 08, 2019 | 190.58 | 190.96 | 189.77 | 189.80 | 657,986 | -1.07(-0.56%) |
Jul 05, 2019 | 191.32 | 191.32 | 189.09 | 190.87 | 459,924 | -0.87(-0.45%) |
Jul 03, 2019 | 189.51 | 191.86 | 189.43 | 191.74 | 498,639 | +2.46(+1.30%) |
Jul 02, 2019 | 188.80 | 189.82 | 187.82 | 189.27 | 609,570 | +0.76(+0.40%) |
Jul 01, 2019 | 187.77 | 188.52 | 186.41 | 188.51 | 765,999 | +2.09(+1.12%) |
Jun 28, 2019 | 186.64 | 187.11 | 185.42 | 186.42 | 937,550 | +0.40(+0.21%) |
Jun 27, 2019 | 183.74 | 186.21 | 183.00 | 186.03 | 507,989 | +2.59(+1.41%) |
Jun 26, 2019 | 186.65 | 187.66 | 183.09 | 183.44 | 891,922 | -3.25(-1.74%) |
Jun 25, 2019 | 186.83 | 187.90 | 186.53 | 186.69 | 763,675 | -0.26(-0.14%) |
Jun 24, 2019 | 185.89 | 187.55 | 185.84 | 186.95 | 901,582 | +1.45(+0.78%) |
Jun 21, 2019 | 186.97 | 187.41 | 185.37 | 185.50 | 1,589,705 | -1.45(-0.78%) |
Jun 20, 2019 | 186.26 | 187.41 | 185.45 | 186.95 | 963,079 | +1.47(+0.79%) |
Jun 19, 2019 | 183.23 | 185.72 | 183.23 | 185.48 | 785,801 | +1.81(+0.98%) |
Jun 18, 2019 | 183.13 | 184.39 | 182.36 | 183.67 | 680,851 | +1.28(+0.70%) |
Jun 17, 2019 | 184.74 | 184.97 | 182.12 | 182.40 | 654,491 | -1.88(-1.02%) |
Jun 14, 2019 | 182.71 | 185.20 | 182.28 | 184.28 | 701,842 | +1.04(+0.57%) |
Jun 13, 2019 | 182.90 | 183.80 | 182.12 | 183.24 | 815,739 | +0.44(+0.24%) |
Jun 12, 2019 | 183.54 | 185.07 | 182.49 | 182.80 | 808,837 | -0.21(-0.12%) |
Jun 11, 2019 | 184.97 | 185.45 | 182.28 | 183.01 | 909,574 | -1.37(-0.74%) |
Jun 10, 2019 | 185.20 | 186.24 | 184.04 | 184.39 | 1,046,139 | +0.61(+0.33%) |
Jun 07, 2019 | 180.89 | 185.09 | 180.87 | 183.78 | 1,073,364 | +2.41(+1.33%) |
Jun 06, 2019 | 181.54 | 181.90 | 180.32 | 181.36 | 820,192 | +0.27(+0.15%) |
Jun 05, 2019 | 177.23 | 181.11 | 176.75 | 181.09 | 1,132,124 | +4.49(+2.54%) |
Jun 04, 2019 | 176.78 | 177.03 | 174.61 | 176.60 | 1,060,714 | +0.69(+0.39%) |
Jun 03, 2019 | 174.37 | 176.04 | 173.82 | 175.91 | 898,471 | +1.96(+1.13%) |
May 31, 2019 | 174.78 | 175.95 | 173.55 | 173.95 | 966,120 | -1.63(-0.93%) |
May 30, 2019 | 173.73 | 175.95 | 173.49 | 175.59 | 1,121,328 | +2.55(+1.47%) |
May 29, 2019 | 172.81 | 173.60 | 171.00 | 173.03 | 885,072 | -0.18(-0.11%) |
May 28, 2019 | 171.95 | 174.08 | 171.48 | 173.22 | 2,319,573 | +1.47(+0.86%) |
May 24, 2019 | 172.50 | 172.54 | 170.75 | 171.75 | 876,889 | -0.44(-0.26%) |
May 23, 2019 | 174.10 | 174.13 | 171.37 | 172.19 | 1,102,310 | -2.62(-1.50%) |
May 22, 2019 | 173.44 | 174.97 | 172.42 | 174.81 | 1,058,435 | +0.59(+0.34%) |
May 21, 2019 | 173.06 | 174.65 | 173.06 | 174.22 | 912,063 | +1.76(+1.02%) |
May 20, 2019 | 174.09 | 174.39 | 172.05 | 172.47 | 788,994 | -1.94(-1.11%) |
May 17, 2019 | 173.74 | 175.49 | 173.42 | 174.41 | 1,133,921 | -1.12(-0.64%) |
May 16, 2019 | 173.19 | 176.18 | 173.04 | 175.53 | 1,029,424 | +2.72(+1.58%) |
May 15, 2019 | 170.95 | 174.52 | 170.58 | 172.80 | 778,772 | +0.80(+0.47%) |
May 14, 2019 | 170.63 | 173.59 | 170.60 | 172.00 | 796,405 | +1.76(+1.03%) |
May 13, 2019 | 170.55 | 171.13 | 169.37 | 170.24 | 781,235 | -2.77(-1.60%) |
May 10, 2019 | 170.36 | 173.57 | 169.20 | 173.02 | 782,171 | +2.50(+1.47%) |
May 09, 2019 | 170.35 | 171.24 | 168.91 | 170.51 | 662,365 | -0.88(-0.51%) |
May 08, 2019 | 170.75 | 172.73 | 170.26 | 171.39 | 682,391 | +0.61(+0.36%) |
May 07, 2019 | 172.67 | 173.01 | 170.10 | 170.78 | 835,338 | -2.79(-1.61%) |
May 06, 2019 | 170.69 | 174.09 | 170.69 | 173.58 | 860,840 | +0.90(+0.52%) |
May 03, 2019 | 171.06 | 173.27 | 171.01 | 172.68 | 897,178 | +2.19(+1.29%) |
May 02, 2019 | 169.61 | 170.90 | 168.34 | 170.49 | 711,296 | +0.74(+0.43%) |
May 01, 2019 | 173.73 | 173.74 | 169.56 | 169.75 | 883,569 | -4.27(-2.45%) |
Apr 30, 2019 | 171.70 | 174.22 | 170.36 | 174.02 | 1,041,200 | +1.52(+0.88%) |
Apr 29, 2019 | 173.68 | 174.56 | 171.93 | 172.50 | 814,955 | -1.55(-0.89%) |
Apr 26, 2019 | 174.27 | 176.40 | 171.07 | 174.05 | 931,132 | +0.54(+0.31%) |
Apr 25, 2019 | 171.31 | 173.94 | 170.90 | 173.51 | 914,687 | +1.28(+0.74%) |
Apr 24, 2019 | 172.33 | 173.98 | 171.91 | 172.23 | 1,125,714 | -0.09(-0.05%) |
Apr 23, 2019 | 168.99 | 172.41 | 168.80 | 172.32 | 931,648 | +3.37(+2.00%) |
Apr 22, 2019 | 168.73 | 169.96 | 168.57 | 168.95 | 621,663 | -0.27(-0.16%) |
Apr 18, 2019 | 168.66 | 169.89 | 167.43 | 169.22 | 867,780 | -0.19(-0.11%) |
Apr 17, 2019 | 171.96 | 172.79 | 167.93 | 169.41 | 921,515 | -1.51(-0.88%) |
Apr 16, 2019 | 169.90 | 170.95 | 169.88 | 170.92 | 743,479 | +0.94(+0.55%) |
Apr 15, 2019 | 170.05 | 170.75 | 169.70 | 169.98 | 573,454 | -0.16(-0.09%) |
Apr 12, 2019 | 169.26 | 170.31 | 168.72 | 170.14 | 749,564 | +2.15(+1.28%) |
Apr 11, 2019 | 166.95 | 168.29 | 166.05 | 167.98 | 972,289 | +1.02(+0.61%) |
Apr 10, 2019 | 166.36 | 167.15 | 166.11 | 166.97 | 403,842 | +0.81(+0.49%) |
Apr 09, 2019 | 166.02 | 166.49 | 165.57 | 166.16 | 756,696 | -0.76(-0.46%) |
Apr 08, 2019 | 166.35 | 167.00 | 165.78 | 166.92 | 445,676 | +0.19(+0.12%) |
Apr 05, 2019 | 166.64 | 167.62 | 166.10 | 166.73 | 696,356 | +0.05(+0.03%) |
Apr 04, 2019 | 167.18 | 167.70 | 165.77 | 166.68 | 556,532 | -0.19(-0.12%) |
Apr 03, 2019 | 167.87 | 168.07 | 165.99 | 166.87 | 1,110,032 | -0.39(-0.23%) |
Apr 02, 2019 | 168.19 | 169.31 | 167.02 | 167.26 | 866,158 | -0.29(-0.17%) |
Apr 01, 2019 | 165.89 | 167.68 | 165.47 | 167.55 | 1,071,360 | +2.65(+1.61%) |
Mar 29, 2019 | 164.22 | 165.03 | 163.77 | 164.90 | 1,211,973 | +1.48(+0.90%) |
Mar 28, 2019 | 162.70 | 163.57 | 162.22 | 163.42 | 700,417 | +1.15(+0.71%) |
Mar 27, 2019 | 162.16 | 162.95 | 161.23 | 162.27 | 1,005,651 | +0.21(+0.13%) |
Mar 26, 2019 | 161.23 | 162.15 | 160.38 | 162.06 | 804,512 | +1.08(+0.67%) |
Mar 25, 2019 | 160.91 | 161.28 | 159.61 | 160.98 | 843,480 | +0.32(+0.20%) |
Mar 22, 2019 | 160.47 | 161.98 | 160.27 | 160.66 | 851,631 | -1.83(-1.12%) |
Mar 21, 2019 | 160.00 | 162.86 | 159.71 | 162.49 | 812,353 | +2.41(+1.50%) |
Mar 20, 2019 | 161.83 | 162.26 | 160.04 | 160.08 | 741,420 | -2.17(-1.34%) |
Mar 19, 2019 | 163.45 | 163.71 | 162.04 | 162.25 | 727,235 | -1.20(-0.73%) |
Mar 18, 2019 | 164.22 | 164.92 | 163.07 | 163.45 | 854,898 | -0.77(-0.47%) |
Mar 15, 2019 | 162.99 | 164.49 | 162.24 | 164.22 | 1,893,112 | +1.37(+0.84%) |
Mar 14, 2019 | 161.58 | 163.50 | 161.38 | 162.85 | 862,715 | +1.44(+0.89%) |
Mar 13, 2019 | 161.09 | 162.73 | 161.00 | 161.41 | 847,091 | +0.59(+0.37%) |
Mar 12, 2019 | 159.27 | 161.34 | 158.85 | 160.82 | 993,226 | +1.71(+1.07%) |
Mar 11, 2019 | 157.26 | 159.14 | 157.13 | 159.12 | 1,101,699 | +2.58(+1.65%) |
Mar 08, 2019 | 156.10 | 156.66 | 154.84 | 156.53 | 967,570 | -0.49(-0.31%) |
Mar 07, 2019 | 157.85 | 158.42 | 156.25 | 157.03 | 1,702,086 | -1.40(-0.88%) |
Mar 06, 2019 | 160.86 | 160.90 | 157.76 | 158.43 | 2,623,325 | +6.52(+4.29%) |
Mar 05, 2019 | 165.50 | 166.82 | 150.79 | 151.91 | 6,935,223 | -12.93(-7.84%) |
Mar 04, 2019 | 166.15 | 166.50 | 163.98 | 164.83 | 1,721,849 | -0.99(-0.59%) |
Mar 01, 2019 | 166.88 | 167.04 | 165.07 | 165.82 | 931,442 | +0.12(+0.07%) |
Feb 28, 2019 | 165.29 | 166.45 | 164.86 | 165.70 | 1,248,018 | +0.33(+0.20%) |
Feb 27, 2019 | 164.88 | 165.62 | 164.39 | 165.37 | 685,305 | -0.16(-0.09%) |
Feb 26, 2019 | 165.14 | 166.25 | 164.83 | 165.53 | 1,028,294 | +0.17(+0.11%) |
Feb 25, 2019 | 166.43 | 167.34 | 165.18 | 165.35 | 1,017,081 | -0.86(-0.52%) |
Feb 22, 2019 | 166.60 | 166.79 | 165.56 | 166.22 | 1,033,096 | -0.33(-0.20%) |
Feb 21, 2019 | 167.06 | 167.45 | 166.11 | 166.54 | 961,899 | -0.39(-0.23%) |
Feb 20, 2019 | 166.87 | 167.43 | 165.83 | 166.93 | 1,040,377 | +0.14(+0.08%) |
Feb 19, 2019 | 165.49 | 167.63 | 165.09 | 166.79 | 1,118,529 | +0.67(+0.40%) |
Feb 15, 2019 | 165.63 | 166.25 | 164.50 | 166.13 | 1,302,136 | +2.27(+1.39%) |
Feb 14, 2019 | 165.77 | 166.28 | 163.82 | 163.86 | 994,879 | -3.23(-1.93%) |
Feb 13, 2019 | 165.75 | 167.21 | 165.42 | 167.08 | 1,110,830 | +1.62(+0.98%) |
Feb 12, 2019 | 165.78 | 166.33 | 164.63 | 165.46 | 1,139,752 | +0.50(+0.30%) |
Feb 11, 2019 | 163.00 | 165.02 | 162.54 | 164.96 | 1,141,813 | +2.50(+1.54%) |
Feb 08, 2019 | 160.82 | 162.46 | 160.74 | 162.46 | 877,717 | +1.25(+0.77%) |
Feb 07, 2019 | 161.59 | 161.94 | 159.09 | 161.21 | 1,097,739 | -1.42(-0.87%) |
Feb 06, 2019 | 162.54 | 163.02 | 161.01 | 162.63 | 1,216,817 | -0.39(-0.24%) |
Feb 05, 2019 | 161.64 | 163.24 | 160.72 | 163.02 | 1,153,736 | +1.88(+1.17%) |
Feb 04, 2019 | 162.78 | 162.78 | 159.55 | 161.13 | 1,830,815 | -0.64(-0.39%) |