Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 198.76 | 200.21 | 198.00 | 200.14 | 922,051 | +1.15(+0.58%) |
Dec 30, 2019 | 201.13 | 201.46 | 198.34 | 198.98 | 739,521 | -1.19(-0.59%) |
Dec 27, 2019 | 199.79 | 201.33 | 199.07 | 200.17 | 1,111,910 | +0.76(+0.38%) |
Dec 26, 2019 | 201.32 | 201.82 | 197.84 | 199.41 | 872,812 | -1.74(-0.86%) |
Dec 24, 2019 | 202.14 | 202.46 | 200.66 | 201.15 | 458,816 | -0.91(-0.45%) |
Dec 23, 2019 | 200.81 | 202.49 | 199.48 | 202.06 | 1,742,637 | +2.41(+1.21%) |
Dec 20, 2019 | 199.31 | 200.00 | 197.94 | 199.65 | 2,966,006 | +1.82(+0.92%) |
Dec 19, 2019 | 198.62 | 200.28 | 197.41 | 197.82 | 2,228,104 | -0.42(-0.21%) |
Dec 18, 2019 | 194.50 | 198.59 | 193.54 | 198.24 | 2,526,799 | +4.81(+2.49%) |
Dec 17, 2019 | 195.58 | 195.58 | 193.43 | 193.43 | 1,975,602 | -0.75(-0.39%) |
Dec 16, 2019 | 193.85 | 194.93 | 193.52 | 194.18 | 1,688,681 | +1.25(+0.65%) |
Dec 13, 2019 | 189.35 | 192.97 | 189.35 | 192.93 | 1,092,241 | +3.00(+1.58%) |
Dec 12, 2019 | 188.06 | 190.76 | 188.06 | 189.92 | 1,897,697 | +1.70(+0.90%) |
Dec 11, 2019 | 188.92 | 189.10 | 187.44 | 188.22 | 2,700,892 | -0.14(-0.08%) |
Dec 10, 2019 | 190.56 | 191.17 | 188.22 | 188.36 | 1,731,568 | -2.16(-1.13%) |
Dec 09, 2019 | 193.96 | 194.71 | 189.38 | 190.52 | 1,695,592 | -3.41(-1.76%) |
Dec 06, 2019 | 194.61 | 195.07 | 193.57 | 193.93 | 1,533,176 | +0.74(+0.38%) |
Dec 05, 2019 | 194.37 | 194.37 | 192.38 | 193.19 | 949,503 | -1.10(-0.57%) |
Dec 04, 2019 | 193.30 | 194.49 | 192.48 | 194.30 | 1,134,254 | +1.24(+0.64%) |
Dec 03, 2019 | 191.49 | 193.19 | 191.19 | 193.06 | 843,626 | +0.70(+0.37%) |
Dec 02, 2019 | 194.90 | 195.41 | 191.60 | 192.36 | 820,745 | -2.41(-1.24%) |
Nov 29, 2019 | 194.90 | 195.42 | 193.72 | 194.76 | 533,919 | -0.08(-0.04%) |
Nov 27, 2019 | 192.50 | 195.31 | 192.50 | 194.84 | 1,504,881 | +3.35(+1.75%) |
Nov 26, 2019 | 194.03 | 194.03 | 191.49 | 191.49 | 1,333,952 | -1.60(-0.83%) |
Nov 25, 2019 | 192.38 | 193.46 | 191.51 | 193.09 | 1,361,163 | +1.44(+0.75%) |
Nov 22, 2019 | 192.55 | 192.86 | 189.90 | 191.65 | 1,262,220 | +0.29(+0.15%) |
Nov 21, 2019 | 193.94 | 194.11 | 190.63 | 191.36 | 1,667,009 | -2.87(-1.48%) |
Nov 20, 2019 | 196.85 | 198.22 | 193.50 | 194.23 | 1,516,998 | -2.68(-1.36%) |
Nov 19, 2019 | 195.52 | 197.31 | 194.69 | 196.91 | 1,489,067 | +1.96(+1.00%) |
Nov 18, 2019 | 196.08 | 197.41 | 194.59 | 194.95 | 1,340,649 | -1.13(-0.58%) |
Nov 15, 2019 | 194.31 | 196.29 | 193.47 | 196.08 | 1,858,934 | +2.94(+1.52%) |
Nov 14, 2019 | 191.78 | 193.79 | 191.28 | 193.15 | 1,478,210 | +1.36(+0.71%) |
Nov 13, 2019 | 190.15 | 192.31 | 189.76 | 191.79 | 1,226,349 | +1.47(+0.77%) |
Nov 12, 2019 | 189.81 | 191.22 | 189.11 | 190.31 | 1,436,335 | +1.67(+0.89%) |
Nov 11, 2019 | 189.73 | 190.72 | 187.96 | 188.64 | 1,402,155 | -1.29(-0.68%) |
Nov 08, 2019 | 190.87 | 191.85 | 189.78 | 189.93 | 1,494,153 | -0.95(-0.50%) |
Nov 07, 2019 | 192.29 | 193.34 | 188.93 | 190.88 | 2,089,933 | -0.22(-0.11%) |
Nov 06, 2019 | 190.15 | 191.65 | 188.89 | 191.10 | 3,214,845 | +2.51(+1.33%) |
Nov 05, 2019 | 195.15 | 195.99 | 188.17 | 188.59 | 4,443,672 | -6.46(-3.31%) |
Nov 04, 2019 | 195.84 | 196.77 | 192.04 | 195.06 | 4,688,273 | -7.23(-3.57%) |
Nov 01, 2019 | 207.15 | 208.10 | 202.23 | 202.28 | 1,518,555 | -3.33(-1.62%) |
Oct 31, 2019 | 205.94 | 207.81 | 203.80 | 205.61 | 1,138,656 | -0.78(-0.38%) |
Oct 30, 2019 | 204.39 | 209.64 | 203.63 | 206.39 | 2,038,073 | -3.27(-1.56%) |
Oct 29, 2019 | 202.64 | 210.57 | 202.64 | 209.66 | 1,929,199 | +6.47(+3.19%) |
Oct 28, 2019 | 201.21 | 203.85 | 200.63 | 203.19 | 1,845,823 | +2.00(+0.99%) |
Oct 25, 2019 | 200.95 | 201.71 | 199.29 | 201.19 | 707,789 | +0.20(+0.10%) |
Oct 24, 2019 | 200.51 | 201.36 | 199.53 | 200.99 | 747,959 | +0.90(+0.45%) |
Oct 23, 2019 | 200.35 | 200.95 | 199.34 | 200.09 | 632,994 | +0.67(+0.33%) |
Oct 22, 2019 | 204.97 | 205.72 | 199.10 | 199.42 | 732,306 | -5.05(-2.47%) |
Oct 21, 2019 | 205.59 | 205.59 | 203.96 | 204.47 | 717,119 | -0.24(-0.12%) |
Oct 18, 2019 | 205.07 | 205.33 | 203.72 | 204.71 | 950,767 | -0.23(-0.11%) |
Oct 17, 2019 | 205.12 | 206.30 | 204.47 | 204.93 | 753,211 | -0.18(-0.09%) |
Oct 16, 2019 | 203.83 | 205.49 | 202.62 | 205.12 | 1,142,815 | +0.76(+0.37%) |
Oct 15, 2019 | 203.78 | 205.47 | 203.09 | 204.35 | 586,066 | +2.18(+1.08%) |
Oct 14, 2019 | 203.54 | 203.91 | 201.76 | 202.18 | 732,652 | -1.09(-0.54%) |
Oct 11, 2019 | 203.33 | 204.91 | 202.03 | 203.27 | 984,005 | +2.40(+1.19%) |
Oct 10, 2019 | 199.23 | 201.51 | 198.32 | 200.88 | 987,469 | +0.40(+0.20%) |
Oct 09, 2019 | 199.34 | 200.66 | 197.29 | 200.47 | 1,603,057 | +2.84(+1.44%) |
Oct 08, 2019 | 201.22 | 201.22 | 197.57 | 197.63 | 1,096,472 | -4.81(-2.38%) |
Oct 07, 2019 | 203.88 | 204.53 | 202.20 | 202.44 | 716,585 | -2.42(-1.18%) |
Oct 04, 2019 | 203.42 | 205.29 | 203.42 | 204.87 | 759,961 | +2.24(+1.11%) |
Oct 03, 2019 | 198.13 | 202.85 | 197.26 | 202.62 | 855,148 | +3.83(+1.93%) |
Oct 02, 2019 | 200.17 | 201.26 | 196.98 | 198.79 | 1,465,719 | -3.44(-1.70%) |
Oct 01, 2019 | 205.83 | 206.44 | 201.71 | 202.23 | 1,200,560 | -3.40(-1.66%) |
Sep 30, 2019 | 203.44 | 206.75 | 203.44 | 205.64 | 1,470,645 | +2.56(+1.26%) |
Sep 27, 2019 | 206.47 | 206.47 | 202.22 | 203.08 | 994,524 | -2.15(-1.05%) |
Sep 26, 2019 | 207.74 | 208.20 | 203.74 | 205.23 | 1,079,519 | -1.48(-0.72%) |
Sep 25, 2019 | 206.29 | 207.12 | 203.84 | 206.71 | 969,936 | -0.04(-0.02%) |
Sep 24, 2019 | 209.94 | 211.51 | 205.66 | 206.75 | 1,195,058 | -2.09(-1.00%) |
Sep 23, 2019 | 208.44 | 210.04 | 207.50 | 208.83 | 1,151,529 | -0.96(-0.46%) |
Sep 20, 2019 | 210.38 | 210.95 | 207.88 | 209.79 | 3,965,221 | +0.14(+0.07%) |
Sep 19, 2019 | 209.52 | 211.24 | 208.90 | 209.65 | 1,052,495 | +0.54(+0.26%) |
Sep 18, 2019 | 207.38 | 209.27 | 206.21 | 209.11 | 1,038,826 | +1.97(+0.95%) |
Sep 17, 2019 | 204.86 | 208.29 | 204.82 | 207.13 | 863,232 | +2.95(+1.44%) |
Sep 16, 2019 | 205.81 | 206.67 | 203.91 | 204.19 | 891,679 | -2.74(-1.32%) |
Sep 13, 2019 | 208.99 | 209.33 | 206.26 | 206.93 | 761,054 | -1.76(-0.85%) |
Sep 12, 2019 | 208.78 | 210.47 | 208.51 | 208.69 | 1,117,337 | +1.98(+0.96%) |
Sep 11, 2019 | 202.38 | 206.92 | 202.04 | 206.71 | 976,152 | +4.04(+1.99%) |
Sep 10, 2019 | 204.80 | 205.13 | 199.57 | 202.67 | 1,827,885 | -3.31(-1.61%) |
Sep 09, 2019 | 210.48 | 210.48 | 205.29 | 205.98 | 1,410,303 | -4.00(-1.91%) |
Sep 06, 2019 | 208.76 | 210.79 | 208.37 | 209.98 | 785,937 | +1.12(+0.54%) |
Sep 05, 2019 | 209.54 | 209.81 | 208.04 | 208.86 | 760,380 | +1.16(+0.56%) |
Sep 04, 2019 | 207.84 | 208.79 | 206.19 | 207.70 | 658,499 | +0.83(+0.40%) |
Sep 03, 2019 | 207.82 | 208.99 | 204.77 | 206.87 | 1,162,137 | -2.41(-1.15%) |
Aug 30, 2019 | 211.69 | 211.93 | 208.48 | 209.28 | 1,094,977 | -1.10(-0.52%) |
Aug 29, 2019 | 209.77 | 210.81 | 208.54 | 210.38 | 705,817 | +2.21(+1.06%) |
Aug 28, 2019 | 205.68 | 208.63 | 205.47 | 208.17 | 739,864 | +0.93(+0.45%) |
Aug 27, 2019 | 207.23 | 208.87 | 206.38 | 207.24 | 965,264 | +1.30(+0.63%) |
Aug 26, 2019 | 204.73 | 206.03 | 203.47 | 205.94 | 677,881 | +2.88(+1.42%) |
Aug 23, 2019 | 206.95 | 208.27 | 201.82 | 203.06 | 1,100,565 | -3.96(-1.91%) |
Aug 22, 2019 | 207.72 | 209.07 | 206.14 | 207.01 | 647,994 | -0.71(-0.34%) |
Aug 21, 2019 | 207.99 | 208.84 | 206.34 | 207.72 | 772,442 | +1.02(+0.50%) |
Aug 20, 2019 | 208.12 | 209.30 | 206.56 | 206.70 | 969,014 | -0.66(-0.32%) |
Aug 19, 2019 | 207.94 | 208.48 | 205.68 | 207.36 | 1,493,363 | +1.56(+0.76%) |
Aug 16, 2019 | 206.03 | 206.96 | 205.23 | 205.81 | 1,304,272 | +1.61(+0.79%) |
Aug 15, 2019 | 201.57 | 205.06 | 200.59 | 204.19 | 806,000 | +3.07(+1.53%) |
Aug 14, 2019 | 205.72 | 206.91 | 200.96 | 201.12 | 975,095 | -6.69(-3.22%) |
Aug 13, 2019 | 207.39 | 209.60 | 205.98 | 207.81 | 899,002 | +1.93(+0.94%) |
Aug 12, 2019 | 206.89 | 208.38 | 204.73 | 205.88 | 504,964 | -1.57(-0.76%) |
Aug 09, 2019 | 205.81 | 208.62 | 205.27 | 207.46 | 985,005 | +0.90(+0.44%) |
Aug 08, 2019 | 200.98 | 206.75 | 200.88 | 206.56 | 1,261,672 | +5.74(+2.86%) |
Aug 07, 2019 | 198.45 | 201.05 | 195.93 | 200.82 | 931,983 | +0.50(+0.25%) |
Aug 06, 2019 | 196.47 | 200.43 | 195.75 | 200.32 | 1,195,826 | +5.26(+2.70%) |
Aug 05, 2019 | 198.85 | 199.54 | 193.72 | 195.05 | 1,628,364 | -5.65(-2.82%) |
Aug 02, 2019 | 201.94 | 201.94 | 198.80 | 200.71 | 1,221,820 | -1.23(-0.61%) |
Aug 01, 2019 | 199.90 | 204.04 | 199.90 | 201.94 | 1,523,110 | +2.98(+1.50%) |
Jul 31, 2019 | 202.22 | 203.31 | 197.75 | 198.96 | 1,284,967 | -3.63(-1.79%) |
Jul 30, 2019 | 202.95 | 204.40 | 202.27 | 202.59 | 1,034,220 | -1.62(-0.79%) |
Jul 29, 2019 | 203.74 | 204.30 | 202.32 | 204.21 | 1,282,181 | +0.82(+0.41%) |
Jul 26, 2019 | 209.90 | 211.11 | 202.82 | 203.39 | 1,660,549 | +1.70(+0.84%) |
Jul 25, 2019 | 202.19 | 203.62 | 201.16 | 201.69 | 1,207,435 | -0.86(-0.43%) |
Jul 24, 2019 | 199.17 | 202.70 | 197.94 | 202.55 | 1,207,906 | +3.98(+2.01%) |
Jul 23, 2019 | 197.68 | 198.84 | 196.84 | 198.57 | 852,596 | +0.84(+0.42%) |
Jul 22, 2019 | 197.62 | 199.04 | 197.08 | 197.74 | 881,567 | +0.44(+0.23%) |
Jul 19, 2019 | 200.05 | 200.24 | 197.25 | 197.29 | 1,428,901 | -2.30(-1.15%) |
Jul 18, 2019 | 196.12 | 199.67 | 195.39 | 199.59 | 983,550 | +2.37(+1.20%) |
Jul 17, 2019 | 195.67 | 197.79 | 195.56 | 197.22 | 1,028,467 | +2.42(+1.24%) |
Jul 16, 2019 | 195.63 | 196.24 | 194.50 | 194.81 | 859,295 | -0.08(-0.04%) |
Jul 15, 2019 | 196.42 | 197.11 | 194.46 | 194.89 | 1,322,814 | -0.86(-0.44%) |
Jul 12, 2019 | 199.96 | 199.96 | 195.23 | 195.75 | 1,797,302 | -4.21(-2.11%) |
Jul 11, 2019 | 198.04 | 199.97 | 197.69 | 199.97 | 718,951 | +1.69(+0.85%) |
Jul 10, 2019 | 197.96 | 199.22 | 197.85 | 198.28 | 589,754 | +0.08(+0.04%) |
Jul 09, 2019 | 196.79 | 198.66 | 196.51 | 198.19 | 801,504 | +0.85(+0.43%) |
Jul 08, 2019 | 197.13 | 197.72 | 195.47 | 197.34 | 896,089 | -0.47(-0.24%) |
Jul 05, 2019 | 195.71 | 198.37 | 194.52 | 197.80 | 1,014,106 | +0.39(+0.20%) |
Jul 03, 2019 | 195.83 | 197.59 | 194.85 | 197.41 | 576,747 | +2.23(+1.14%) |
Jul 02, 2019 | 195.38 | 196.39 | 194.09 | 195.19 | 833,880 | -0.70(-0.36%) |
Jul 01, 2019 | 196.93 | 197.22 | 193.78 | 195.89 | 938,418 | +0.91(+0.47%) |
Jun 28, 2019 | 192.53 | 195.11 | 191.85 | 194.98 | 1,271,797 | +2.88(+1.50%) |
Jun 27, 2019 | 192.37 | 192.65 | 191.13 | 192.09 | 799,355 | +0.65(+0.34%) |
Jun 26, 2019 | 192.53 | 193.64 | 189.97 | 191.44 | 1,402,327 | -1.35(-0.70%) |
Jun 25, 2019 | 193.44 | 194.24 | 192.19 | 192.79 | 1,282,229 | -0.64(-0.33%) |
Jun 24, 2019 | 192.59 | 193.90 | 192.03 | 193.44 | 954,269 | +1.66(+0.87%) |
Jun 21, 2019 | 192.18 | 192.90 | 190.34 | 191.77 | 1,945,275 | -0.53(-0.28%) |
Jun 20, 2019 | 191.59 | 193.09 | 190.51 | 192.30 | 1,176,641 | +2.64(+1.39%) |
Jun 19, 2019 | 187.47 | 189.91 | 186.89 | 189.66 | 1,257,742 | +2.19(+1.17%) |
Jun 18, 2019 | 186.41 | 187.65 | 185.70 | 187.47 | 1,176,204 | +1.69(+0.91%) |
Jun 17, 2019 | 185.08 | 186.19 | 184.62 | 185.78 | 612,155 | +0.87(+0.47%) |
Jun 14, 2019 | 186.71 | 186.96 | 184.86 | 184.91 | 787,328 | -1.24(-0.67%) |
Jun 13, 2019 | 187.02 | 187.02 | 184.98 | 186.15 | 778,358 | -0.35(-0.19%) |
Jun 12, 2019 | 184.70 | 186.53 | 184.47 | 186.50 | 688,735 | +2.21(+1.20%) |
Jun 11, 2019 | 186.58 | 187.21 | 183.00 | 184.29 | 861,638 | -1.24(-0.67%) |
Jun 10, 2019 | 184.85 | 186.30 | 184.43 | 185.53 | 748,687 | +1.72(+0.94%) |
Jun 07, 2019 | 182.74 | 184.40 | 182.41 | 183.81 | 955,829 | +2.35(+1.29%) |
Jun 06, 2019 | 179.31 | 182.66 | 178.68 | 181.46 | 1,096,952 | +2.54(+1.42%) |
Jun 05, 2019 | 177.87 | 179.38 | 176.69 | 178.92 | 1,262,706 | +2.54(+1.44%) |
Jun 04, 2019 | 175.95 | 176.88 | 173.19 | 176.38 | 1,453,537 | +3.25(+1.87%) |
Jun 03, 2019 | 173.78 | 175.29 | 172.25 | 173.13 | 1,188,385 | -0.21(-0.12%) |
May 31, 2019 | 172.97 | 174.99 | 172.17 | 173.34 | 1,399,600 | -0.48(-0.28%) |
May 30, 2019 | 171.86 | 173.97 | 171.74 | 173.82 | 1,260,101 | +2.24(+1.31%) |
May 29, 2019 | 171.72 | 172.14 | 170.32 | 171.58 | 1,113,405 | -0.57(-0.33%) |
May 28, 2019 | 174.95 | 176.54 | 171.72 | 172.15 | 2,529,857 | -2.64(-1.51%) |
May 24, 2019 | 175.00 | 175.64 | 173.72 | 174.79 | 748,426 | +0.26(+0.15%) |
May 23, 2019 | 175.40 | 175.58 | 172.92 | 174.53 | 844,527 | -1.37(-0.78%) |
May 22, 2019 | 175.69 | 176.41 | 175.06 | 175.91 | 928,694 | +0.47(+0.27%) |
May 21, 2019 | 175.56 | 176.75 | 175.38 | 175.43 | 974,729 | +1.08(+0.62%) |
May 20, 2019 | 173.44 | 174.91 | 172.82 | 174.35 | 857,852 | +0.16(+0.09%) |
May 17, 2019 | 173.88 | 176.36 | 173.73 | 174.19 | 1,054,985 | -1.41(-0.80%) |
May 16, 2019 | 176.55 | 177.51 | 174.79 | 175.60 | 1,239,394 | -0.04(-0.02%) |
May 15, 2019 | 173.59 | 176.44 | 172.37 | 175.64 | 822,779 | +1.41(+0.81%) |
May 14, 2019 | 174.53 | 176.32 | 174.14 | 174.23 | 632,787 | -0.02(-0.01%) |
May 13, 2019 | 174.35 | 175.54 | 173.12 | 174.25 | 1,010,938 | -2.93(-1.66%) |
May 10, 2019 | 176.77 | 177.68 | 172.05 | 177.18 | 1,012,913 | -0.67(-0.38%) |
May 09, 2019 | 176.09 | 178.01 | 174.30 | 177.85 | 974,657 | -0.04(-0.02%) |
May 08, 2019 | 177.60 | 178.80 | 176.23 | 177.89 | 962,507 | +0.49(+0.28%) |
May 07, 2019 | 179.02 | 180.02 | 175.52 | 177.40 | 1,588,041 | -3.30(-1.83%) |
May 06, 2019 | 177.21 | 180.93 | 177.21 | 180.70 | 1,174,822 | +0.29(+0.16%) |
May 03, 2019 | 180.82 | 180.82 | 178.70 | 180.41 | 928,873 | +1.76(+0.99%) |
May 02, 2019 | 176.82 | 178.90 | 176.44 | 178.65 | 1,190,624 | +2.03(+1.15%) |
May 01, 2019 | 178.56 | 178.70 | 176.03 | 176.62 | 1,027,513 | -2.09(-1.17%) |
Apr 30, 2019 | 177.41 | 178.93 | 176.66 | 178.71 | 1,123,998 | +1.53(+0.87%) |
Apr 29, 2019 | 177.68 | 178.00 | 175.91 | 177.17 | 949,258 | -0.94(-0.53%) |
Apr 26, 2019 | 177.75 | 178.48 | 175.65 | 178.11 | 941,136 | +1.05(+0.59%) |
Apr 25, 2019 | 173.68 | 177.67 | 173.68 | 177.06 | 1,578,502 | +2.02(+1.15%) |
Apr 24, 2019 | 173.70 | 178.69 | 172.10 | 175.04 | 2,892,103 | -1.82(-1.03%) |
Apr 23, 2019 | 173.12 | 177.21 | 172.19 | 176.86 | 3,098,870 | +4.54(+2.63%) |
Apr 22, 2019 | 170.55 | 173.77 | 169.75 | 172.32 | 2,004,605 | +1.80(+1.05%) |
Apr 18, 2019 | 170.35 | 171.06 | 165.40 | 170.52 | 3,590,651 | +0.02(+0.01%) |
Apr 17, 2019 | 179.19 | 179.26 | 170.28 | 170.50 | 3,561,941 | -8.33(-4.66%) |
Apr 16, 2019 | 184.20 | 184.34 | 177.74 | 178.83 | 1,779,735 | -4.14(-2.26%) |
Apr 15, 2019 | 182.70 | 183.43 | 182.01 | 182.97 | 1,528,116 | +0.71(+0.39%) |
Apr 12, 2019 | 185.62 | 185.76 | 182.12 | 182.26 | 1,540,934 | -2.52(-1.36%) |
Apr 11, 2019 | 185.66 | 185.66 | 184.18 | 184.78 | 705,267 | -0.77(-0.41%) |
Apr 10, 2019 | 185.08 | 187.14 | 184.31 | 185.54 | 818,771 | +0.16(+0.09%) |
Apr 09, 2019 | 184.53 | 186.07 | 184.00 | 185.38 | 742,004 | +0.22(+0.12%) |
Apr 08, 2019 | 184.87 | 185.45 | 182.38 | 185.17 | 1,228,498 | +0.47(+0.26%) |
Apr 05, 2019 | 183.81 | 185.41 | 183.31 | 184.69 | 676,649 | +1.45(+0.79%) |
Apr 04, 2019 | 184.65 | 184.89 | 182.88 | 183.25 | 770,907 | -1.07(-0.58%) |
Apr 03, 2019 | 185.67 | 186.25 | 183.61 | 184.32 | 1,220,601 | -0.31(-0.17%) |
Apr 02, 2019 | 185.41 | 185.81 | 184.31 | 184.63 | 972,196 | -0.88(-0.47%) |
Apr 01, 2019 | 188.49 | 189.06 | 184.90 | 185.51 | 1,718,783 | -1.34(-0.72%) |
Mar 29, 2019 | 186.37 | 187.18 | 185.28 | 186.85 | 1,082,153 | +1.32(+0.71%) |
Mar 28, 2019 | 185.61 | 185.82 | 183.86 | 185.53 | 586,869 | +0.42(+0.22%) |
Mar 27, 2019 | 184.83 | 185.66 | 182.63 | 185.11 | 972,318 | +0.11(+0.06%) |
Mar 26, 2019 | 185.64 | 186.17 | 184.32 | 185.00 | 848,551 | +0.86(+0.47%) |
Mar 25, 2019 | 183.72 | 184.35 | 182.39 | 184.14 | 970,976 | +0.69(+0.38%) |
Mar 22, 2019 | 185.99 | 186.53 | 183.41 | 183.45 | 988,577 | -3.36(-1.80%) |
Mar 21, 2019 | 184.98 | 187.48 | 184.98 | 186.81 | 950,925 | +0.81(+0.44%) |
Mar 20, 2019 | 185.04 | 187.52 | 184.35 | 186.00 | 1,340,998 | +0.96(+0.52%) |
Mar 19, 2019 | 183.87 | 185.18 | 182.35 | 185.03 | 1,285,205 | +2.40(+1.31%) |
Mar 18, 2019 | 183.61 | 183.61 | 181.62 | 182.64 | 1,728,096 | -0.43(-0.24%) |
Mar 15, 2019 | 182.16 | 183.79 | 182.01 | 183.07 | 1,838,200 | +0.65(+0.36%) |
Mar 14, 2019 | 181.94 | 182.42 | 180.32 | 182.42 | 1,058,079 | +1.42(+0.79%) |
Mar 13, 2019 | 180.68 | 182.04 | 180.25 | 181.00 | 893,322 | +0.98(+0.55%) |
Mar 12, 2019 | 179.05 | 180.42 | 178.63 | 180.01 | 944,840 | +1.49(+0.83%) |
Mar 11, 2019 | 177.74 | 178.75 | 176.68 | 178.53 | 868,855 | +1.88(+1.06%) |
Mar 08, 2019 | 175.59 | 176.75 | 174.07 | 176.65 | 1,026,840 | +0.16(+0.09%) |
Mar 07, 2019 | 177.69 | 178.28 | 176.03 | 176.49 | 1,238,709 | -1.21(-0.68%) |
Mar 06, 2019 | 179.27 | 179.57 | 176.87 | 177.69 | 810,172 | -1.50(-0.84%) |
Mar 05, 2019 | 179.79 | 179.89 | 178.03 | 179.19 | 878,250 | -0.70(-0.39%) |
Mar 04, 2019 | 181.74 | 182.09 | 176.85 | 179.89 | 1,178,070 | -0.86(-0.47%) |
Mar 01, 2019 | 178.90 | 181.00 | 178.40 | 180.75 | 1,424,624 | +2.90(+1.63%) |
Feb 28, 2019 | 175.94 | 178.85 | 175.55 | 177.85 | 1,439,836 | +1.64(+0.93%) |
Feb 27, 2019 | 173.91 | 176.96 | 173.91 | 176.21 | 1,208,761 | +1.44(+0.83%) |
Feb 26, 2019 | 176.73 | 176.73 | 173.77 | 174.77 | 2,281,763 | -2.11(-1.19%) |
Feb 25, 2019 | 178.45 | 178.97 | 175.70 | 176.88 | 1,956,815 | -1.12(-0.63%) |
Feb 22, 2019 | 177.23 | 178.12 | 176.83 | 178.01 | 861,812 | +1.03(+0.58%) |
Feb 21, 2019 | 176.37 | 177.63 | 176.00 | 176.98 | 1,071,075 | -0.06(-0.03%) |
Feb 20, 2019 | 175.71 | 177.46 | 175.59 | 177.03 | 1,216,244 | +1.44(+0.82%) |
Feb 19, 2019 | 176.28 | 176.81 | 175.23 | 175.59 | 1,438,235 | -0.68(-0.39%) |
Feb 15, 2019 | 176.81 | 177.08 | 175.80 | 176.27 | 1,910,698 | +1.22(+0.70%) |
Feb 14, 2019 | 174.54 | 176.19 | 173.93 | 175.05 | 918,799 | +0.24(+0.13%) |
Feb 13, 2019 | 175.39 | 175.65 | 173.05 | 174.82 | 1,332,270 | -0.35(-0.20%) |
Feb 12, 2019 | 174.41 | 175.31 | 172.77 | 175.17 | 1,319,910 | +2.01(+1.16%) |
Feb 11, 2019 | 173.23 | 173.56 | 172.22 | 173.16 | 1,286,053 | +0.82(+0.48%) |
Feb 08, 2019 | 169.47 | 172.36 | 169.41 | 172.34 | 1,396,642 | +1.80(+1.06%) |
Feb 07, 2019 | 169.11 | 170.59 | 168.93 | 170.53 | 1,424,759 | +0.05(+0.03%) |
Feb 06, 2019 | 169.01 | 170.58 | 168.41 | 170.49 | 1,007,152 | +1.27(+0.75%) |
Feb 05, 2019 | 167.84 | 169.68 | 167.45 | 169.21 | 1,337,353 | +2.09(+1.25%) |
Feb 04, 2019 | 166.98 | 167.68 | 165.81 | 167.13 | 1,455,398 | -0.16(-0.10%) |
Feb 01, 2019 | 167.84 | 168.87 | 166.50 | 167.29 | 1,639,467 | -0.24(-0.15%) |
Jan 31, 2019 | 168.26 | 169.34 | 166.85 | 167.53 | 3,083,931 | -1.72(-1.01%) |
Jan 30, 2019 | 166.06 | 170.94 | 164.91 | 169.25 | 5,751,291 | +17.28(+11.37%) |
Jan 29, 2019 | 152.97 | 154.19 | 151.70 | 151.97 | 1,920,742 | -0.88(-0.57%) |
Jan 28, 2019 | 155.41 | 155.87 | 152.74 | 152.84 | 2,042,717 | -3.55(-2.27%) |
Jan 25, 2019 | 158.58 | 158.62 | 156.09 | 156.39 | 1,555,098 | -1.45(-0.92%) |
Jan 24, 2019 | 156.69 | 157.99 | 156.02 | 157.84 | 1,282,378 | +1.43(+0.92%) |
Jan 23, 2019 | 156.60 | 157.89 | 155.05 | 156.41 | 1,247,526 | -0.09(-0.06%) |
Jan 22, 2019 | 157.43 | 158.24 | 155.22 | 156.50 | 2,544,332 | -1.58(-1.00%) |
Jan 18, 2019 | 156.38 | 158.68 | 155.50 | 158.08 | 2,143,030 | +2.96(+1.91%) |
Jan 17, 2019 | 153.55 | 155.59 | 153.53 | 155.12 | 1,233,927 | +0.95(+0.62%) |
Jan 16, 2019 | 152.69 | 155.05 | 152.39 | 154.16 | 1,904,177 | +1.19(+0.78%) |
Jan 15, 2019 | 148.62 | 153.05 | 148.53 | 152.97 | 1,802,568 | +4.23(+2.84%) |
Jan 14, 2019 | 149.29 | 150.40 | 148.65 | 148.75 | 1,406,725 | -1.73(-1.15%) |
Jan 11, 2019 | 151.01 | 151.54 | 149.92 | 150.47 | 1,182,858 | -1.75(-1.15%) |
Jan 10, 2019 | 150.02 | 152.32 | 149.27 | 152.22 | 1,076,520 | +1.45(+0.96%) |
Jan 09, 2019 | 150.99 | 152.73 | 150.42 | 150.77 | 1,289,012 | +0.85(+0.57%) |
Jan 08, 2019 | 149.12 | 150.45 | 147.69 | 149.92 | 1,589,632 | +1.79(+1.21%) |
Jan 07, 2019 | 147.92 | 150.65 | 147.51 | 148.13 | 1,714,489 | -0.06(-0.04%) |
Jan 04, 2019 | 145.52 | 149.88 | 145.52 | 148.18 | 1,892,043 | +4.34(+3.02%) |
Jan 03, 2019 | 146.26 | 146.97 | 143.06 | 143.84 | 2,459,095 | -1.92(-1.32%) |