Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 126.75 | 127.13 | 124.72 | 125.05 | 831,233 | -1.04(-0.82%) |
Dec 30, 2019 | 123.92 | 126.66 | 123.73 | 126.09 | 972,159 | +2.17(+1.75%) |
Dec 27, 2019 | 122.98 | 124.63 | 122.88 | 123.92 | 520,607 | +0.09(+0.08%) |
Dec 26, 2019 | 125.34 | 125.34 | 123.83 | 123.83 | 321,013 | -1.98(-1.58%) |
Dec 24, 2019 | 125.43 | 126.19 | 125.43 | 125.81 | 214,112 | +0.09(+0.08%) |
Dec 23, 2019 | 125.15 | 125.90 | 125.15 | 125.71 | 340,710 | -0.41(-0.32%) |
Dec 20, 2019 | 126.69 | 126.69 | 125.46 | 126.12 | 573,146 | -1.88(-1.47%) |
Dec 19, 2019 | 129.42 | 129.42 | 127.82 | 128.00 | 498,718 | -1.41(-1.09%) |
Dec 18, 2019 | 129.04 | 129.51 | 128.66 | 129.42 | 344,896 | +0.00(+0.00%) |
Dec 17, 2019 | 128.95 | 129.51 | 128.66 | 129.42 | 399,749 | +0.00(+0.00%) |
Dec 16, 2019 | 129.89 | 129.98 | 128.66 | 129.42 | 529,500 | -2.82(-2.14%) |
Dec 13, 2019 | 132.80 | 133.93 | 130.55 | 132.24 | 1,004,549 | -0.19(-0.14%) |
Dec 12, 2019 | 136.00 | 136.38 | 131.39 | 132.43 | 1,486,501 | -3.48(-2.56%) |
Dec 11, 2019 | 136.47 | 137.04 | 135.53 | 135.91 | 344,440 | -1.04(-0.76%) |
Dec 10, 2019 | 136.76 | 138.07 | 135.72 | 136.95 | 700,418 | +0.38(+0.28%) |
Dec 09, 2019 | 135.91 | 136.66 | 134.88 | 136.57 | 562,712 | +1.13(+0.83%) |
Dec 06, 2019 | 136.38 | 136.38 | 134.78 | 135.44 | 690,984 | -3.58(-2.57%) |
Dec 05, 2019 | 138.83 | 141.09 | 138.83 | 139.02 | 716,133 | -0.75(-0.54%) |
Dec 04, 2019 | 140.90 | 141.37 | 138.92 | 139.77 | 605,534 | -2.73(-1.92%) |
Dec 03, 2019 | 143.82 | 145.79 | 142.41 | 142.50 | 1,454,088 | +2.82(+2.02%) |
Dec 02, 2019 | 135.72 | 140.24 | 135.72 | 139.68 | 989,495 | +3.58(+2.63%) |
Nov 29, 2019 | 135.53 | 136.47 | 135.06 | 136.10 | 317,623 | +1.41(+1.05%) |
Nov 27, 2019 | 135.53 | 136.10 | 134.59 | 134.69 | 546,542 | -1.79(-1.31%) |
Nov 26, 2019 | 137.13 | 137.70 | 136.10 | 136.47 | 542,345 | -0.85(-0.62%) |
Nov 25, 2019 | 139.21 | 139.21 | 137.32 | 137.32 | 615,323 | -3.29(-2.34%) |
Nov 22, 2019 | 140.43 | 142.03 | 140.15 | 140.62 | 527,099 | -0.66(-0.47%) |
Nov 21, 2019 | 140.62 | 142.59 | 140.43 | 141.28 | 615,848 | +0.56(+0.40%) |
Nov 20, 2019 | 140.05 | 142.97 | 139.30 | 140.71 | 1,027,900 | +1.51(+1.08%) |
Nov 19, 2019 | 138.17 | 140.05 | 138.07 | 139.21 | 569,335 | +0.09(+0.07%) |
Nov 18, 2019 | 139.68 | 140.24 | 138.64 | 139.11 | 494,173 | -0.09(-0.07%) |
Nov 15, 2019 | 140.43 | 141.37 | 139.21 | 139.21 | 637,149 | -3.20(-2.25%) |
Nov 14, 2019 | 143.44 | 144.38 | 142.12 | 142.41 | 374,564 | -0.56(-0.40%) |
Nov 13, 2019 | 144.57 | 144.85 | 142.22 | 142.97 | 981,102 | -0.09(-0.07%) |
Nov 12, 2019 | 143.35 | 144.19 | 141.56 | 143.06 | 816,313 | -0.75(-0.52%) |
Nov 11, 2019 | 145.04 | 145.32 | 143.53 | 143.82 | 334,648 | +0.75(+0.53%) |
Nov 08, 2019 | 144.57 | 145.70 | 142.97 | 143.06 | 567,175 | -0.85(-0.59%) |
Nov 07, 2019 | 143.35 | 144.76 | 142.22 | 143.91 | 897,828 | -1.60(-1.10%) |
Nov 06, 2019 | 145.70 | 147.02 | 145.04 | 145.51 | 575,118 | -0.19(-0.13%) |
Nov 05, 2019 | 144.66 | 146.08 | 144.38 | 145.70 | 681,037 | +0.47(+0.32%) |
Nov 04, 2019 | 144.29 | 145.70 | 144.19 | 145.23 | 523,353 | -1.69(-1.15%) |
Nov 01, 2019 | 148.71 | 148.95 | 146.83 | 146.92 | 840,005 | -4.14(-2.74%) |
Oct 31, 2019 | 149.84 | 153.23 | 149.84 | 151.06 | 1,031,365 | +1.22(+0.82%) |
Oct 30, 2019 | 150.78 | 152.95 | 149.18 | 149.84 | 750,992 | -1.41(-0.93%) |
Oct 29, 2019 | 151.44 | 151.63 | 149.65 | 151.25 | 635,657 | +0.56(+0.37%) |
Oct 28, 2019 | 151.53 | 151.53 | 150.12 | 150.69 | 533,195 | -2.64(-1.72%) |
Oct 25, 2019 | 156.43 | 156.45 | 152.57 | 153.32 | 742,418 | -2.07(-1.33%) |
Oct 24, 2019 | 154.55 | 156.81 | 154.26 | 155.39 | 477,745 | -0.75(-0.48%) |
Oct 23, 2019 | 157.94 | 158.31 | 155.96 | 156.15 | 384,366 | -1.22(-0.78%) |
Oct 22, 2019 | 154.92 | 157.65 | 154.55 | 157.37 | 547,058 | +1.69(+1.09%) |
Oct 21, 2019 | 156.71 | 157.56 | 155.58 | 155.68 | 369,236 | -3.39(-2.13%) |
Oct 18, 2019 | 158.03 | 160.66 | 156.81 | 159.06 | 551,642 | +1.98(+1.26%) |
Oct 17, 2019 | 156.34 | 158.12 | 155.39 | 157.09 | 438,375 | -1.13(-0.71%) |
Oct 16, 2019 | 158.22 | 159.06 | 157.09 | 158.22 | 436,801 | +0.75(+0.48%) |
Oct 15, 2019 | 160.48 | 160.57 | 156.24 | 157.46 | 608,993 | -4.89(-3.01%) |
Oct 14, 2019 | 162.45 | 162.92 | 161.13 | 162.36 | 395,047 | +0.66(+0.41%) |
Oct 11, 2019 | 161.79 | 161.98 | 157.56 | 161.70 | 1,199,394 | -4.89(-2.94%) |
Oct 10, 2019 | 170.55 | 170.83 | 165.18 | 166.59 | 830,771 | -3.67(-2.16%) |
Oct 09, 2019 | 171.11 | 172.43 | 168.29 | 170.26 | 743,054 | -4.99(-2.85%) |
Oct 08, 2019 | 171.02 | 175.25 | 169.51 | 175.25 | 1,154,006 | +7.91(+4.72%) |
Oct 07, 2019 | 166.69 | 167.91 | 163.77 | 167.35 | 703,697 | +1.98(+1.20%) |
Oct 04, 2019 | 170.74 | 170.96 | 164.81 | 165.37 | 855,421 | -6.68(-3.88%) |
Oct 03, 2019 | 176.95 | 182.41 | 172.05 | 172.05 | 1,942,385 | -4.14(-2.35%) |
Oct 02, 2019 | 170.45 | 178.83 | 170.45 | 176.19 | 1,376,479 | +8.85(+5.29%) |
Oct 01, 2019 | 160.29 | 167.82 | 158.97 | 167.35 | 1,028,931 | +5.93(+3.67%) |
Sep 30, 2019 | 163.02 | 163.11 | 160.38 | 161.42 | 625,069 | -2.45(-1.49%) |
Sep 27, 2019 | 160.10 | 166.78 | 159.82 | 163.86 | 846,677 | +2.45(+1.52%) |
Sep 26, 2019 | 160.29 | 163.86 | 159.91 | 161.42 | 545,422 | +1.32(+0.82%) |
Sep 25, 2019 | 163.11 | 165.65 | 159.35 | 160.10 | 601,468 | -3.01(-1.85%) |
Sep 24, 2019 | 157.37 | 164.90 | 156.81 | 163.11 | 1,090,054 | +4.10(+2.58%) |
Sep 23, 2019 | 160.41 | 160.88 | 158.16 | 159.01 | 463,366 | -0.56(-0.35%) |
Sep 20, 2019 | 155.91 | 160.51 | 155.45 | 159.57 | 570,698 | +2.44(+1.55%) |
Sep 19, 2019 | 156.29 | 157.60 | 154.50 | 157.13 | 602,380 | +0.38(+0.24%) |
Sep 18, 2019 | 157.88 | 161.35 | 156.57 | 156.76 | 640,208 | -0.38(-0.24%) |
Sep 17, 2019 | 158.73 | 158.91 | 156.85 | 157.13 | 688,719 | -0.94(-0.59%) |
Sep 16, 2019 | 158.73 | 159.38 | 157.41 | 158.07 | 662,685 | +1.31(+0.84%) |
Sep 13, 2019 | 155.63 | 157.41 | 155.07 | 156.76 | 526,886 | +0.47(+0.30%) |
Sep 12, 2019 | 156.57 | 157.79 | 154.50 | 156.29 | 1,115,059 | -1.50(-0.95%) |
Sep 11, 2019 | 160.79 | 161.91 | 157.79 | 157.79 | 792,691 | -3.38(-2.10%) |
Sep 10, 2019 | 162.48 | 164.92 | 161.16 | 161.16 | 672,921 | +0.00(+0.00%) |
Sep 09, 2019 | 159.57 | 162.85 | 159.57 | 161.16 | 436,472 | -0.09(-0.06%) |
Sep 06, 2019 | 161.16 | 162.46 | 160.32 | 161.26 | 483,468 | -0.47(-0.29%) |
Sep 05, 2019 | 163.51 | 163.70 | 160.04 | 161.73 | 846,614 | -6.47(-3.85%) |
Sep 04, 2019 | 169.70 | 171.20 | 168.20 | 168.20 | 566,828 | -5.63(-3.24%) |
Sep 03, 2019 | 174.39 | 176.64 | 172.52 | 173.83 | 821,045 | +2.72(+1.59%) |
Aug 30, 2019 | 167.92 | 172.80 | 167.92 | 171.11 | 867,374 | +0.47(+0.27%) |
Aug 29, 2019 | 172.33 | 174.39 | 169.70 | 170.64 | 1,304,978 | -7.13(-4.01%) |
Aug 28, 2019 | 182.84 | 184.43 | 177.11 | 177.77 | 852,193 | -3.38(-1.86%) |
Aug 27, 2019 | 176.36 | 182.84 | 175.52 | 181.15 | 923,913 | +2.06(+1.15%) |
Aug 26, 2019 | 180.49 | 183.77 | 179.08 | 179.08 | 944,864 | -6.19(-3.34%) |
Aug 23, 2019 | 174.67 | 187.71 | 171.30 | 185.27 | 2,063,212 | +13.13(+7.63%) |
Aug 22, 2019 | 170.45 | 175.42 | 169.14 | 172.14 | 786,478 | +0.56(+0.33%) |
Aug 21, 2019 | 171.58 | 172.99 | 170.92 | 171.58 | 587,110 | -4.50(-2.56%) |
Aug 20, 2019 | 173.17 | 176.27 | 172.05 | 176.08 | 710,491 | +3.85(+2.23%) |
Aug 19, 2019 | 172.14 | 173.64 | 170.64 | 172.23 | 760,785 | -6.00(-3.37%) |
Aug 16, 2019 | 183.12 | 183.12 | 177.49 | 178.24 | 962,929 | -8.25(-4.43%) |
Aug 15, 2019 | 186.12 | 191.09 | 184.62 | 186.49 | 1,623,351 | -1.31(-0.70%) |
Aug 14, 2019 | 180.68 | 188.18 | 179.36 | 187.81 | 1,670,060 | +15.29(+8.86%) |
Aug 13, 2019 | 181.80 | 182.46 | 169.61 | 172.52 | 1,356,251 | -8.54(-4.71%) |
Aug 12, 2019 | 177.77 | 182.84 | 176.55 | 181.05 | 888,544 | +6.47(+3.71%) |
Aug 09, 2019 | 172.89 | 177.96 | 171.67 | 174.58 | 1,162,045 | +3.57(+2.08%) |
Aug 08, 2019 | 178.43 | 179.65 | 171.01 | 171.01 | 1,322,189 | -10.60(-5.84%) |
Aug 07, 2019 | 188.28 | 192.78 | 179.93 | 181.62 | 1,517,726 | -0.19(-0.10%) |
Aug 06, 2019 | 185.56 | 188.93 | 181.43 | 181.80 | 1,209,434 | -7.41(-3.92%) |
Aug 05, 2019 | 182.08 | 193.53 | 181.90 | 189.21 | 1,872,330 | +15.57(+8.97%) |
Aug 02, 2019 | 171.86 | 176.93 | 171.39 | 173.64 | 1,578,485 | +3.66(+2.15%) |
Aug 01, 2019 | 165.57 | 171.48 | 160.04 | 169.98 | 2,042,879 | +4.31(+2.60%) |
Jul 31, 2019 | 159.94 | 169.23 | 159.57 | 165.67 | 1,013,516 | +5.44(+3.40%) |
Jul 30, 2019 | 161.73 | 162.29 | 159.57 | 160.23 | 379,859 | +1.03(+0.65%) |
Jul 29, 2019 | 158.63 | 160.13 | 158.44 | 159.19 | 270,653 | +0.94(+0.59%) |
Jul 26, 2019 | 160.23 | 160.58 | 157.97 | 158.26 | 431,128 | -3.19(-1.98%) |
Jul 25, 2019 | 159.85 | 162.85 | 159.85 | 161.45 | 519,787 | +2.16(+1.35%) |
Jul 24, 2019 | 162.67 | 162.95 | 159.19 | 159.29 | 458,552 | -2.16(-1.34%) |
Jul 23, 2019 | 162.76 | 164.26 | 161.35 | 161.45 | 528,243 | -3.19(-1.94%) |
Jul 22, 2019 | 165.39 | 166.32 | 163.88 | 164.64 | 499,658 | -1.59(-0.96%) |
Jul 19, 2019 | 161.45 | 166.42 | 161.35 | 166.23 | 654,112 | +2.91(+1.78%) |
Jul 18, 2019 | 166.04 | 166.79 | 162.57 | 163.32 | 721,303 | -1.50(-0.91%) |
Jul 17, 2019 | 161.73 | 164.82 | 161.45 | 164.82 | 434,975 | +3.09(+1.91%) |
Jul 16, 2019 | 160.32 | 162.20 | 159.94 | 161.73 | 432,074 | +1.69(+1.06%) |
Jul 15, 2019 | 159.57 | 160.98 | 159.48 | 160.04 | 298,635 | -0.19(-0.12%) |
Jul 12, 2019 | 161.45 | 162.01 | 160.04 | 160.23 | 519,296 | -2.06(-1.27%) |
Jul 11, 2019 | 162.29 | 164.17 | 161.91 | 162.29 | 567,396 | -1.03(-0.63%) |
Jul 10, 2019 | 163.79 | 164.73 | 161.73 | 163.32 | 684,133 | -2.35(-1.42%) |
Jul 09, 2019 | 168.58 | 168.58 | 165.20 | 165.67 | 355,643 | -0.66(-0.39%) |
Jul 08, 2019 | 166.04 | 167.26 | 165.48 | 166.32 | 385,946 | +2.63(+1.60%) |
Jul 05, 2019 | 165.29 | 167.54 | 163.32 | 163.70 | 619,734 | +0.75(+0.46%) |
Jul 03, 2019 | 165.57 | 165.88 | 162.95 | 162.95 | 389,011 | -3.85(-2.31%) |
Jul 02, 2019 | 168.29 | 169.70 | 166.79 | 166.79 | 376,116 | -1.31(-0.78%) |
Jul 01, 2019 | 166.23 | 170.36 | 165.76 | 168.11 | 801,442 | -4.31(-2.50%) |
Jun 28, 2019 | 173.55 | 174.49 | 171.67 | 172.42 | 614,233 | -2.81(-1.61%) |
Jun 27, 2019 | 175.71 | 176.36 | 174.30 | 175.24 | 495,896 | -1.88(-1.06%) |
Jun 26, 2019 | 174.86 | 177.39 | 173.74 | 177.11 | 443,907 | +0.75(+0.43%) |
Jun 25, 2019 | 171.48 | 176.83 | 171.39 | 176.36 | 861,521 | +4.92(+2.87%) |
Jun 24, 2019 | 170.50 | 171.81 | 169.94 | 171.44 | 308,748 | +0.75(+0.44%) |
Jun 21, 2019 | 170.78 | 171.25 | 168.26 | 170.69 | 584,044 | +0.09(+0.05%) |
Jun 20, 2019 | 169.66 | 174.05 | 169.19 | 170.60 | 844,064 | -4.20(-2.41%) |
Jun 19, 2019 | 176.01 | 177.79 | 173.93 | 174.80 | 481,946 | -1.49(-0.85%) |
Jun 18, 2019 | 178.07 | 178.72 | 173.96 | 176.29 | 753,478 | -5.42(-2.98%) |
Jun 17, 2019 | 181.53 | 182.09 | 180.22 | 181.71 | 225,102 | -0.28(-0.15%) |
Jun 14, 2019 | 181.99 | 183.58 | 180.69 | 181.99 | 462,087 | +0.93(+0.52%) |
Jun 13, 2019 | 181.43 | 183.12 | 180.50 | 181.06 | 679,117 | -2.43(-1.32%) |
Jun 12, 2019 | 183.12 | 184.61 | 181.81 | 183.49 | 635,854 | +1.03(+0.56%) |
Jun 11, 2019 | 178.63 | 183.86 | 177.79 | 182.46 | 768,460 | +0.00(+0.00%) |
Jun 10, 2019 | 181.53 | 182.56 | 178.72 | 182.46 | 793,006 | -2.43(-1.31%) |
Jun 07, 2019 | 188.35 | 188.69 | 182.43 | 184.89 | 1,026,629 | -5.51(-2.89%) |
Jun 06, 2019 | 193.39 | 195.07 | 189.00 | 190.40 | 777,132 | -3.74(-1.92%) |
Jun 05, 2019 | 195.45 | 199.84 | 194.05 | 194.14 | 797,096 | -3.92(-1.98%) |
Jun 04, 2019 | 207.22 | 208.43 | 199.00 | 198.06 | 1,266,631 | -15.04(-7.06%) |
Jun 03, 2019 | 211.33 | 216.56 | 208.62 | 213.10 | 1,188,533 | +2.06(+0.97%) |
May 31, 2019 | 209.56 | 211.52 | 207.41 | 211.05 | 1,038,864 | +7.94(+3.91%) |
May 30, 2019 | 203.11 | 205.82 | 200.96 | 203.11 | 1,085,495 | -1.40(-0.69%) |
May 29, 2019 | 203.57 | 208.15 | 202.36 | 204.51 | 1,027,830 | +4.11(+2.05%) |
May 28, 2019 | 194.42 | 200.59 | 192.27 | 200.40 | 610,407 | +5.23(+2.68%) |
May 24, 2019 | 193.21 | 196.57 | 192.18 | 195.17 | 623,701 | -0.75(-0.38%) |
May 23, 2019 | 194.33 | 199.47 | 194.23 | 195.91 | 1,191,036 | +6.54(+3.45%) |
May 22, 2019 | 189.75 | 190.31 | 187.23 | 189.38 | 520,493 | +1.59(+0.85%) |
May 21, 2019 | 189.09 | 189.56 | 186.66 | 187.79 | 608,194 | -5.04(-2.62%) |
May 20, 2019 | 192.55 | 194.42 | 189.84 | 192.83 | 870,276 | +3.83(+2.03%) |
May 17, 2019 | 190.31 | 190.31 | 183.63 | 189.00 | 1,057,317 | +3.74(+2.02%) |
May 16, 2019 | 188.91 | 189.00 | 182.18 | 185.26 | 1,008,517 | -5.32(-2.79%) |
May 15, 2019 | 197.69 | 198.06 | 189.00 | 190.59 | 1,083,639 | -3.36(-1.73%) |
May 14, 2019 | 196.66 | 197.04 | 190.12 | 193.95 | 934,103 | -4.95(-2.49%) |
May 13, 2019 | 196.19 | 200.87 | 194.05 | 198.90 | 1,674,866 | +13.83(+7.47%) |
May 10, 2019 | 189.84 | 196.47 | 183.49 | 185.08 | 1,356,762 | -2.43(-1.30%) |
May 09, 2019 | 190.68 | 194.33 | 186.48 | 187.51 | 1,665,471 | +1.68(+0.91%) |
May 08, 2019 | 185.92 | 187.32 | 182.37 | 185.82 | 1,161,561 | +0.65(+0.35%) |
May 07, 2019 | 181.25 | 189.00 | 179.84 | 185.17 | 1,353,483 | +8.97(+5.09%) |
May 06, 2019 | 182.74 | 183.21 | 175.36 | 176.20 | 781,670 | +2.15(+1.23%) |
May 03, 2019 | 176.39 | 176.76 | 173.49 | 174.05 | 516,172 | -5.14(-2.87%) |
May 02, 2019 | 178.54 | 182.27 | 176.48 | 179.19 | 1,019,547 | +1.31(+0.74%) |
May 01, 2019 | 172.75 | 177.98 | 172.47 | 177.88 | 665,473 | +3.83(+2.20%) |
Apr 30, 2019 | 174.99 | 177.79 | 173.49 | 174.05 | 417,278 | -0.37(-0.21%) |
Apr 29, 2019 | 174.89 | 175.08 | 173.21 | 174.43 | 306,332 | -0.47(-0.27%) |
Apr 26, 2019 | 177.32 | 178.97 | 174.89 | 174.89 | 426,668 | -2.62(-1.47%) |
Apr 25, 2019 | 177.32 | 179.84 | 176.11 | 177.51 | 444,497 | +0.56(+0.32%) |
Apr 24, 2019 | 176.11 | 177.32 | 175.36 | 176.95 | 283,311 | +1.03(+0.58%) |
Apr 23, 2019 | 180.03 | 180.41 | 175.36 | 175.92 | 474,487 | -4.77(-2.64%) |
Apr 22, 2019 | 182.74 | 182.93 | 180.41 | 180.69 | 324,663 | -0.47(-0.26%) |
Apr 18, 2019 | 180.87 | 183.68 | 180.50 | 181.15 | 572,784 | -0.84(-0.46%) |
Apr 17, 2019 | 178.35 | 182.93 | 178.26 | 181.99 | 451,215 | +1.40(+0.78%) |
Apr 16, 2019 | 179.19 | 181.81 | 179.10 | 180.59 | 363,005 | -0.28(-0.15%) |
Apr 15, 2019 | 180.31 | 182.65 | 180.22 | 180.87 | 336,150 | +0.37(+0.21%) |
Apr 12, 2019 | 180.78 | 182.27 | 179.94 | 180.50 | 454,530 | -3.55(-1.93%) |
Apr 11, 2019 | 183.02 | 185.36 | 183.02 | 184.05 | 393,176 | +0.09(+0.05%) |
Apr 10, 2019 | 184.89 | 185.82 | 183.77 | 183.96 | 424,372 | -1.78(-0.96%) |
Apr 09, 2019 | 185.17 | 186.95 | 184.33 | 185.73 | 617,122 | +2.90(+1.58%) |
Apr 08, 2019 | 184.42 | 185.64 | 182.65 | 182.84 | 475,048 | -0.56(-0.31%) |
Apr 05, 2019 | 184.52 | 185.17 | 183.21 | 183.40 | 629,438 | -2.43(-1.31%) |
Apr 04, 2019 | 186.66 | 188.25 | 185.36 | 185.82 | 470,383 | -1.21(-0.65%) |
Apr 03, 2019 | 185.54 | 188.63 | 184.70 | 187.04 | 684,888 | -1.03(-0.55%) |
Apr 02, 2019 | 188.16 | 189.84 | 187.69 | 188.07 | 429,551 | -0.19(-0.10%) |
Apr 01, 2019 | 190.68 | 191.34 | 187.79 | 188.25 | 552,655 | -6.63(-3.40%) |
Mar 29, 2019 | 195.45 | 198.16 | 194.51 | 194.89 | 772,803 | -3.27(-1.65%) |
Mar 28, 2019 | 199.84 | 202.55 | 197.97 | 198.16 | 841,807 | -2.80(-1.39%) |
Mar 27, 2019 | 197.97 | 204.86 | 196.66 | 200.96 | 1,128,606 | +2.15(+1.08%) |
Mar 26, 2019 | 198.34 | 201.43 | 195.73 | 198.81 | 886,619 | -3.74(-1.84%) |
Mar 25, 2019 | 202.92 | 205.54 | 200.03 | 202.55 | 1,393,620 | +0.65(+0.32%) |
Mar 22, 2019 | 194.14 | 202.08 | 192.83 | 201.89 | 1,409,574 | +10.93(+5.72%) |
Mar 21, 2019 | 199.56 | 199.56 | 189.94 | 190.96 | 827,358 | -6.63(-3.36%) |
Mar 20, 2019 | 196.29 | 200.12 | 193.39 | 197.60 | 1,057,891 | +2.24(+1.15%) |
Mar 19, 2019 | 193.49 | 197.69 | 191.52 | 195.35 | 774,430 | -0.26(-0.13%) |
Mar 18, 2019 | 197.29 | 197.94 | 195.06 | 195.61 | 518,637 | -2.05(-1.04%) |
Mar 15, 2019 | 199.71 | 199.90 | 195.99 | 197.66 | 708,515 | -2.89(-1.44%) |
Mar 14, 2019 | 200.37 | 201.76 | 199.26 | 200.55 | 638,155 | +0.28(+0.14%) |
Mar 13, 2019 | 202.13 | 202.51 | 197.94 | 200.27 | 636,818 | -4.00(-1.96%) |
Mar 12, 2019 | 205.12 | 205.58 | 202.97 | 204.28 | 508,499 | -2.05(-0.99%) |
Mar 11, 2019 | 214.06 | 214.15 | 206.14 | 206.33 | 605,279 | -9.41(-4.36%) |
Mar 08, 2019 | 219.74 | 220.76 | 215.55 | 215.74 | 950,180 | +1.30(+0.61%) |
Mar 07, 2019 | 210.61 | 216.76 | 210.24 | 214.43 | 1,286,804 | +5.12(+2.45%) |
Mar 06, 2019 | 205.21 | 210.05 | 205.12 | 209.31 | 573,590 | +4.00(+1.95%) |
Mar 05, 2019 | 204.46 | 206.79 | 203.81 | 205.30 | 455,398 | +0.65(+0.32%) |
Mar 04, 2019 | 199.71 | 210.05 | 199.15 | 204.65 | 899,453 | +2.61(+1.29%) |
Mar 01, 2019 | 202.13 | 205.86 | 201.30 | 202.04 | 449,030 | -4.38(-2.12%) |
Feb 28, 2019 | 205.49 | 206.79 | 204.37 | 206.42 | 488,083 | +1.49(+0.73%) |
Feb 27, 2019 | 206.23 | 208.66 | 203.91 | 204.93 | 626,826 | +0.37(+0.18%) |
Feb 26, 2019 | 204.93 | 205.40 | 202.32 | 204.56 | 538,159 | +0.65(+0.32%) |
Feb 25, 2019 | 201.48 | 204.18 | 200.09 | 203.91 | 569,804 | -1.02(-0.50%) |
Feb 22, 2019 | 207.16 | 207.72 | 204.28 | 204.93 | 554,194 | -3.54(-1.70%) |
Feb 21, 2019 | 207.82 | 210.98 | 207.07 | 208.47 | 591,862 | +2.33(+1.13%) |
Feb 20, 2019 | 207.63 | 208.94 | 205.21 | 206.14 | 520,190 | -1.49(-0.72%) |
Feb 19, 2019 | 210.52 | 210.52 | 205.86 | 207.63 | 385,390 | -0.93(-0.45%) |
Feb 15, 2019 | 210.98 | 211.45 | 208.47 | 208.56 | 578,230 | -6.61(-3.07%) |
Feb 14, 2019 | 216.95 | 219.00 | 212.57 | 215.18 | 1,015,366 | +1.21(+0.57%) |
Feb 13, 2019 | 213.97 | 214.99 | 211.64 | 213.97 | 462,640 | -2.14(-0.99%) |
Feb 12, 2019 | 220.11 | 220.30 | 214.90 | 216.11 | 545,779 | -8.38(-3.73%) |
Feb 11, 2019 | 223.19 | 225.98 | 222.44 | 224.49 | 433,118 | -0.28(-0.12%) |
Feb 08, 2019 | 229.43 | 231.48 | 224.68 | 224.77 | 671,124 | -0.84(-0.37%) |
Feb 07, 2019 | 223.93 | 230.08 | 222.16 | 225.61 | 1,119,453 | +6.43(+2.93%) |
Feb 06, 2019 | 219.27 | 221.23 | 217.97 | 219.18 | 465,784 | +0.84(+0.38%) |
Feb 05, 2019 | 220.11 | 221.32 | 217.60 | 218.34 | 529,038 | -2.79(-1.26%) |
Feb 04, 2019 | 225.79 | 227.66 | 221.04 | 221.14 | 404,824 | -4.66(-2.06%) |
Feb 01, 2019 | 225.70 | 227.94 | 222.91 | 225.79 | 477,811 | -0.28(-0.12%) |
Jan 31, 2019 | 232.41 | 232.87 | 224.77 | 226.07 | 558,157 | -5.68(-2.45%) |
Jan 30, 2019 | 238.84 | 241.26 | 229.43 | 231.76 | 790,526 | -11.74(-4.82%) |
Jan 29, 2019 | 242.38 | 246.19 | 240.61 | 243.49 | 396,723 | +0.84(+0.35%) |
Jan 28, 2019 | 243.59 | 247.87 | 242.38 | 242.66 | 594,651 | +5.59(+2.36%) |
Jan 25, 2019 | 237.44 | 238.74 | 234.64 | 237.07 | 515,890 | -5.78(-2.38%) |
Jan 24, 2019 | 244.15 | 247.22 | 241.35 | 242.84 | 533,488 | -0.75(-0.31%) |
Jan 23, 2019 | 241.63 | 251.04 | 239.58 | 243.59 | 787,250 | -1.12(-0.46%) |
Jan 22, 2019 | 239.67 | 249.55 | 239.12 | 244.70 | 861,444 | +9.31(+3.96%) |
Jan 18, 2019 | 239.49 | 241.91 | 233.90 | 235.39 | 689,030 | -9.59(-3.92%) |
Jan 17, 2019 | 253.55 | 253.55 | 242.10 | 244.98 | 783,264 | -5.77(-2.30%) |
Jan 16, 2019 | 251.04 | 251.60 | 247.69 | 250.76 | 503,812 | -1.68(-0.66%) |
Jan 15, 2019 | 259.89 | 259.98 | 251.32 | 252.44 | 528,626 | -8.66(-3.32%) |
Jan 14, 2019 | 262.96 | 264.08 | 258.49 | 261.10 | 486,614 | +4.56(+1.78%) |
Jan 11, 2019 | 260.35 | 262.22 | 256.53 | 256.53 | 438,767 | +0.19(+0.07%) |
Jan 10, 2019 | 264.55 | 266.69 | 255.79 | 256.35 | 832,901 | -3.07(-1.18%) |
Jan 09, 2019 | 260.63 | 264.73 | 256.44 | 259.42 | 667,664 | -3.63(-1.38%) |
Jan 08, 2019 | 262.77 | 271.72 | 261.10 | 263.06 | 608,744 | -7.55(-2.79%) |
Jan 07, 2019 | 276.00 | 279.36 | 265.38 | 270.60 | 544,642 | -6.33(-2.29%) |
Jan 04, 2019 | 295.10 | 296.77 | 274.33 | 276.93 | 1,190,761 | -31.58(-10.24%) |
Jan 03, 2019 | 293.89 | 309.63 | 292.86 | 308.51 | 1,203,614 | +21.61(+7.53%) |