Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 240.86 | 241.43 | 235.25 | 237.20 | 422,421 | -4.37(-1.81%) |
Jan 30, 2020 | 237.74 | 241.72 | 237.74 | 241.57 | 297,574 | +1.34(+0.56%) |
Jan 29, 2020 | 250.00 | 250.21 | 238.18 | 240.23 | 668,082 | -9.05(-3.63%) |
Jan 28, 2020 | 249.79 | 251.69 | 246.60 | 249.29 | 351,603 | +0.17(+0.07%) |
Jan 27, 2020 | 247.26 | 250.36 | 246.49 | 249.11 | 254,490 | -2.15(-0.85%) |
Jan 24, 2020 | 252.43 | 252.47 | 249.40 | 251.26 | 249,887 | -0.57(-0.23%) |
Jan 23, 2020 | 250.22 | 252.84 | 249.36 | 251.83 | 184,151 | +1.24(+0.49%) |
Jan 22, 2020 | 250.98 | 251.82 | 248.75 | 250.59 | 268,767 | -2.57(-1.02%) |
Jan 21, 2020 | 251.74 | 254.10 | 250.81 | 253.17 | 328,834 | +0.69(+0.27%) |
Jan 17, 2020 | 252.90 | 253.00 | 251.54 | 252.48 | 221,719 | +1.13(+0.45%) |
Jan 16, 2020 | 250.26 | 251.79 | 249.72 | 251.35 | 378,788 | +2.24(+0.90%) |
Jan 15, 2020 | 246.91 | 250.84 | 246.91 | 249.10 | 260,792 | +2.46(+1.00%) |
Jan 14, 2020 | 248.53 | 248.53 | 245.77 | 246.64 | 339,329 | -3.12(-1.25%) |
Jan 13, 2020 | 246.56 | 250.26 | 245.55 | 249.76 | 203,889 | +3.53(+1.43%) |
Jan 10, 2020 | 251.06 | 254.20 | 245.89 | 246.23 | 422,861 | -4.61(-1.84%) |
Jan 09, 2020 | 245.31 | 251.76 | 244.51 | 250.84 | 1,058,538 | +6.41(+2.62%) |
Jan 08, 2020 | 244.19 | 247.91 | 242.03 | 244.43 | 1,160,845 | +1.36(+0.56%) |
Jan 07, 2020 | 240.83 | 243.86 | 239.06 | 243.07 | 476,392 | +2.24(+0.93%) |
Jan 06, 2020 | 241.72 | 242.90 | 238.89 | 240.83 | 500,264 | +1.36(+0.57%) |
Jan 03, 2020 | 230.11 | 239.75 | 228.94 | 239.47 | 448,939 | +6.95(+2.99%) |
Jan 02, 2020 | 229.02 | 232.52 | 228.12 | 232.52 | 225,379 | +4.52(+1.98%) |
Dec 31, 2019 | 228.93 | 230.41 | 227.56 | 228.00 | 157,569 | -0.84(-0.37%) |
Dec 30, 2019 | 228.55 | 230.13 | 227.72 | 228.85 | 135,300 | +0.67(+0.29%) |
Dec 27, 2019 | 230.29 | 230.70 | 227.99 | 228.17 | 164,061 | -1.39(-0.61%) |
Dec 26, 2019 | 230.97 | 231.56 | 228.37 | 229.56 | 159,440 | -1.26(-0.55%) |
Dec 24, 2019 | 232.79 | 233.24 | 230.33 | 230.83 | 101,781 | -1.36(-0.59%) |
Dec 23, 2019 | 231.45 | 233.95 | 230.01 | 232.19 | 223,155 | +1.25(+0.54%) |
Dec 20, 2019 | 236.31 | 236.31 | 229.27 | 230.94 | 634,567 | -0.12(-0.05%) |
Dec 19, 2019 | 228.70 | 231.13 | 227.91 | 231.06 | 368,569 | +2.30(+1.01%) |
Dec 18, 2019 | 229.52 | 229.56 | 227.43 | 228.76 | 320,027 | -0.63(-0.27%) |
Dec 17, 2019 | 229.47 | 229.64 | 227.72 | 229.38 | 255,181 | +0.08(+0.04%) |
Dec 16, 2019 | 229.60 | 230.61 | 228.37 | 229.30 | 238,492 | +0.97(+0.43%) |
Dec 13, 2019 | 230.07 | 232.46 | 227.82 | 228.33 | 194,540 | -3.01(-1.30%) |
Dec 12, 2019 | 230.56 | 232.91 | 230.49 | 231.34 | 248,561 | +0.74(+0.32%) |
Dec 11, 2019 | 229.08 | 230.65 | 227.73 | 230.60 | 268,995 | +1.78(+0.78%) |
Dec 10, 2019 | 230.39 | 231.01 | 228.39 | 228.82 | 230,144 | -1.32(-0.57%) |
Dec 09, 2019 | 229.65 | 231.00 | 227.92 | 230.14 | 268,140 | -0.16(-0.07%) |
Dec 06, 2019 | 231.58 | 231.93 | 229.97 | 230.30 | 277,066 | +1.25(+0.55%) |
Dec 05, 2019 | 231.92 | 232.26 | 228.33 | 229.05 | 429,978 | -2.25(-0.97%) |
Dec 04, 2019 | 227.47 | 232.25 | 227.20 | 231.29 | 490,504 | +4.80(+2.12%) |
Dec 03, 2019 | 225.47 | 228.05 | 225.03 | 226.49 | 419,644 | -0.75(-0.33%) |
Dec 02, 2019 | 227.81 | 228.90 | 225.79 | 227.24 | 478,319 | -1.48(-0.65%) |
Nov 29, 2019 | 228.96 | 230.72 | 227.29 | 228.72 | 157,349 | -0.80(-0.35%) |
Nov 27, 2019 | 226.47 | 229.66 | 225.41 | 229.52 | 258,910 | +3.80(+1.68%) |
Nov 26, 2019 | 226.85 | 227.59 | 225.36 | 225.72 | 393,238 | +0.22(+0.10%) |
Nov 25, 2019 | 226.85 | 227.35 | 224.83 | 225.50 | 314,117 | -0.59(-0.26%) |
Nov 22, 2019 | 228.17 | 228.74 | 224.62 | 226.09 | 362,188 | -0.83(-0.37%) |
Nov 21, 2019 | 229.41 | 229.50 | 226.15 | 226.92 | 374,831 | -3.19(-1.39%) |
Nov 20, 2019 | 232.06 | 233.04 | 228.65 | 230.12 | 358,271 | -2.76(-1.19%) |
Nov 19, 2019 | 234.24 | 236.05 | 232.82 | 232.88 | 282,534 | -0.68(-0.29%) |
Nov 18, 2019 | 231.72 | 233.64 | 231.33 | 233.56 | 394,524 | +1.09(+0.47%) |
Nov 15, 2019 | 231.78 | 234.56 | 231.78 | 232.47 | 310,147 | +1.32(+0.57%) |
Nov 14, 2019 | 229.47 | 232.28 | 229.47 | 231.15 | 392,306 | +0.81(+0.35%) |
Nov 13, 2019 | 228.16 | 231.28 | 226.51 | 230.34 | 351,589 | +0.49(+0.21%) |
Nov 12, 2019 | 227.32 | 231.91 | 226.75 | 229.85 | 339,339 | +1.87(+0.82%) |
Nov 11, 2019 | 226.26 | 229.88 | 224.61 | 227.98 | 332,225 | +0.62(+0.27%) |
Nov 08, 2019 | 227.24 | 228.91 | 225.12 | 227.36 | 501,185 | +0.69(+0.30%) |
Nov 07, 2019 | 217.21 | 230.01 | 212.69 | 226.67 | 710,551 | +14.90(+7.03%) |
Nov 06, 2019 | 208.18 | 211.77 | 208.15 | 211.77 | 319,655 | +3.49(+1.67%) |
Nov 05, 2019 | 207.29 | 208.53 | 205.39 | 208.29 | 314,100 | +1.25(+0.60%) |
Nov 04, 2019 | 209.90 | 209.90 | 206.05 | 207.04 | 265,979 | -1.33(-0.64%) |
Nov 01, 2019 | 205.66 | 210.12 | 205.62 | 208.37 | 387,380 | +4.14(+2.03%) |
Oct 31, 2019 | 202.84 | 204.24 | 201.03 | 204.24 | 202,939 | +0.52(+0.25%) |
Oct 30, 2019 | 200.93 | 203.84 | 199.65 | 203.72 | 184,430 | +2.28(+1.13%) |
Oct 29, 2019 | 200.93 | 202.49 | 200.57 | 201.44 | 323,197 | -0.11(-0.05%) |
Oct 28, 2019 | 200.92 | 203.05 | 200.92 | 201.55 | 198,432 | +1.36(+0.68%) |
Oct 25, 2019 | 199.89 | 202.33 | 199.60 | 200.19 | 191,701 | +0.42(+0.21%) |
Oct 24, 2019 | 197.21 | 200.31 | 195.22 | 199.76 | 305,034 | +3.22(+1.64%) |
Oct 23, 2019 | 194.27 | 196.69 | 192.12 | 196.54 | 338,996 | +1.81(+0.93%) |
Oct 22, 2019 | 191.49 | 195.24 | 190.12 | 194.73 | 351,493 | +3.76(+1.97%) |
Oct 21, 2019 | 191.18 | 192.37 | 190.46 | 190.97 | 200,167 | +0.82(+0.43%) |
Oct 18, 2019 | 191.89 | 191.90 | 188.75 | 190.15 | 229,378 | -1.49(-0.78%) |
Oct 17, 2019 | 194.22 | 194.86 | 191.52 | 191.65 | 259,673 | -2.95(-1.52%) |
Oct 16, 2019 | 193.10 | 195.04 | 191.95 | 194.60 | 205,072 | +1.65(+0.85%) |
Oct 15, 2019 | 192.93 | 194.61 | 192.07 | 192.95 | 283,857 | +0.65(+0.34%) |
Oct 14, 2019 | 191.07 | 193.24 | 190.48 | 192.30 | 199,928 | +0.66(+0.34%) |
Oct 11, 2019 | 190.59 | 193.42 | 190.59 | 191.64 | 217,887 | +2.85(+1.51%) |
Oct 10, 2019 | 185.69 | 190.63 | 185.69 | 188.78 | 255,522 | +2.68(+1.44%) |
Oct 09, 2019 | 186.23 | 187.62 | 185.18 | 186.11 | 163,550 | +2.14(+1.17%) |
Oct 08, 2019 | 184.86 | 186.32 | 182.91 | 183.96 | 282,207 | -2.07(-1.11%) |
Oct 07, 2019 | 185.12 | 187.80 | 184.27 | 186.03 | 243,651 | +0.52(+0.28%) |
Oct 04, 2019 | 184.13 | 185.84 | 182.14 | 185.52 | 262,525 | +1.85(+1.01%) |
Oct 03, 2019 | 181.79 | 183.83 | 179.64 | 183.66 | 236,147 | +2.51(+1.38%) |
Oct 02, 2019 | 185.71 | 185.71 | 180.65 | 181.16 | 293,741 | -5.71(-3.06%) |
Oct 01, 2019 | 192.45 | 193.55 | 185.95 | 186.87 | 355,203 | -4.81(-2.51%) |
Sep 30, 2019 | 193.13 | 194.81 | 191.47 | 191.68 | 201,712 | -1.45(-0.75%) |
Sep 27, 2019 | 194.88 | 195.58 | 191.69 | 193.13 | 253,575 | -0.79(-0.41%) |
Sep 26, 2019 | 193.95 | 194.99 | 192.69 | 193.92 | 251,362 | +0.46(+0.24%) |
Sep 25, 2019 | 193.23 | 194.07 | 192.21 | 193.46 | 201,884 | +1.00(+0.52%) |
Sep 24, 2019 | 193.60 | 194.93 | 192.15 | 192.45 | 259,798 | +0.27(+0.14%) |
Sep 23, 2019 | 193.14 | 194.04 | 192.03 | 192.18 | 210,257 | -2.25(-1.15%) |
Sep 20, 2019 | 198.19 | 198.41 | 193.91 | 194.42 | 493,782 | -3.29(-1.67%) |
Sep 19, 2019 | 199.43 | 199.82 | 197.56 | 197.72 | 201,513 | -1.12(-0.56%) |
Sep 18, 2019 | 200.01 | 200.13 | 196.88 | 198.84 | 310,953 | -1.25(-0.62%) |
Sep 17, 2019 | 200.70 | 201.75 | 198.52 | 200.09 | 289,168 | -1.43(-0.71%) |
Sep 16, 2019 | 199.11 | 202.22 | 198.97 | 201.52 | 306,168 | +3.94(+1.99%) |
Sep 13, 2019 | 196.98 | 198.99 | 196.98 | 197.58 | 273,353 | +1.38(+0.70%) |
Sep 12, 2019 | 199.51 | 199.91 | 195.38 | 196.21 | 371,545 | -3.25(-1.63%) |
Sep 11, 2019 | 197.52 | 199.91 | 196.81 | 199.46 | 222,406 | +2.26(+1.15%) |
Sep 10, 2019 | 195.14 | 197.24 | 192.81 | 197.19 | 249,707 | +2.20(+1.13%) |
Sep 09, 2019 | 195.06 | 196.18 | 192.38 | 194.99 | 405,592 | +0.41(+0.21%) |
Sep 06, 2019 | 194.88 | 196.58 | 193.85 | 194.59 | 255,785 | +0.69(+0.35%) |
Sep 05, 2019 | 190.10 | 194.32 | 190.00 | 193.90 | 422,712 | +5.14(+2.72%) |
Sep 04, 2019 | 189.81 | 190.37 | 187.98 | 188.76 | 257,237 | +0.47(+0.25%) |
Sep 03, 2019 | 187.06 | 188.69 | 185.75 | 188.29 | 223,282 | -0.87(-0.46%) |
Aug 30, 2019 | 189.10 | 190.26 | 188.55 | 189.16 | 176,232 | +1.56(+0.83%) |
Aug 29, 2019 | 185.87 | 188.14 | 185.12 | 187.59 | 200,757 | +3.91(+2.13%) |
Aug 28, 2019 | 181.68 | 184.56 | 180.65 | 183.68 | 248,807 | +1.08(+0.59%) |
Aug 27, 2019 | 185.12 | 185.43 | 181.63 | 182.60 | 167,663 | -1.81(-0.98%) |
Aug 26, 2019 | 185.86 | 186.24 | 182.51 | 184.41 | 316,319 | +0.32(+0.17%) |
Aug 23, 2019 | 187.38 | 188.85 | 183.29 | 184.09 | 374,596 | -3.85(-2.05%) |
Aug 22, 2019 | 189.29 | 189.75 | 186.72 | 187.94 | 174,265 | -0.80(-0.42%) |
Aug 21, 2019 | 188.87 | 190.00 | 187.88 | 188.75 | 202,569 | +1.73(+0.93%) |
Aug 20, 2019 | 187.17 | 187.71 | 185.92 | 187.01 | 179,543 | -0.66(-0.35%) |
Aug 19, 2019 | 188.69 | 189.23 | 187.38 | 187.67 | 203,507 | +1.28(+0.69%) |
Aug 16, 2019 | 185.02 | 187.67 | 183.82 | 186.39 | 322,557 | +2.59(+1.41%) |
Aug 15, 2019 | 181.42 | 184.01 | 180.25 | 183.81 | 339,131 | +2.83(+1.56%) |
Aug 14, 2019 | 181.54 | 182.34 | 179.61 | 180.98 | 366,891 | -2.64(-1.44%) |
Aug 13, 2019 | 184.29 | 186.70 | 183.18 | 183.62 | 199,306 | -0.15(-0.08%) |
Aug 12, 2019 | 187.46 | 187.46 | 182.72 | 183.77 | 243,461 | -4.91(-2.60%) |
Aug 09, 2019 | 190.92 | 190.92 | 187.82 | 188.68 | 238,339 | -2.49(-1.30%) |
Aug 08, 2019 | 187.73 | 192.15 | 187.73 | 191.17 | 390,333 | +4.28(+2.29%) |
Aug 07, 2019 | 183.21 | 187.48 | 182.52 | 186.89 | 605,949 | +1.14(+0.62%) |
Aug 06, 2019 | 182.96 | 186.31 | 181.41 | 185.75 | 490,201 | +3.91(+2.15%) |
Aug 05, 2019 | 183.43 | 185.49 | 177.93 | 181.83 | 569,017 | -3.99(-2.15%) |
Aug 02, 2019 | 192.82 | 193.71 | 183.59 | 185.83 | 945,479 | -7.95(-4.10%) |
Aug 01, 2019 | 189.27 | 195.04 | 185.06 | 193.78 | 1,262,352 | -11.98(-5.82%) |
Jul 31, 2019 | 210.10 | 211.95 | 205.75 | 205.75 | 421,555 | -4.36(-2.08%) |
Jul 30, 2019 | 208.99 | 210.14 | 207.49 | 210.11 | 209,762 | -0.64(-0.30%) |
Jul 29, 2019 | 210.98 | 211.41 | 209.22 | 210.75 | 167,331 | -0.11(-0.05%) |
Jul 26, 2019 | 210.42 | 211.33 | 209.34 | 210.86 | 212,042 | +0.54(+0.26%) |
Jul 25, 2019 | 210.59 | 212.58 | 209.59 | 210.32 | 343,296 | -0.27(-0.13%) |
Jul 24, 2019 | 206.78 | 211.45 | 206.78 | 210.59 | 194,418 | +3.04(+1.46%) |
Jul 23, 2019 | 207.68 | 208.44 | 204.44 | 207.56 | 200,995 | +1.32(+0.64%) |
Jul 22, 2019 | 206.98 | 207.03 | 204.14 | 206.24 | 306,777 | -1.06(-0.51%) |
Jul 19, 2019 | 208.38 | 209.87 | 206.94 | 207.30 | 172,540 | +0.13(+0.07%) |
Jul 18, 2019 | 208.17 | 208.17 | 204.30 | 207.17 | 268,042 | -1.33(-0.64%) |
Jul 17, 2019 | 211.93 | 211.93 | 207.66 | 208.50 | 275,142 | -4.33(-2.03%) |
Jul 16, 2019 | 212.05 | 214.35 | 211.72 | 212.83 | 246,878 | +1.17(+0.55%) |
Jul 15, 2019 | 211.55 | 211.70 | 209.11 | 211.66 | 198,173 | +0.16(+0.08%) |
Jul 12, 2019 | 210.33 | 212.18 | 209.45 | 211.49 | 203,276 | +1.77(+0.84%) |
Jul 11, 2019 | 207.54 | 209.95 | 206.60 | 209.73 | 289,167 | +2.09(+1.01%) |
Jul 10, 2019 | 209.39 | 209.97 | 207.17 | 207.64 | 243,688 | -0.77(-0.37%) |
Jul 09, 2019 | 205.20 | 208.59 | 204.17 | 208.40 | 249,302 | +2.17(+1.05%) |
Jul 08, 2019 | 206.09 | 207.40 | 205.27 | 206.23 | 216,094 | -1.53(-0.74%) |
Jul 05, 2019 | 208.99 | 209.32 | 205.22 | 207.76 | 186,188 | -1.98(-0.95%) |
Jul 03, 2019 | 206.86 | 210.04 | 206.61 | 209.75 | 198,616 | +3.10(+1.50%) |
Jul 02, 2019 | 202.90 | 209.12 | 202.53 | 206.64 | 563,068 | +4.37(+2.16%) |
Jul 01, 2019 | 204.05 | 205.33 | 201.65 | 202.27 | 265,436 | -0.27(-0.13%) |
Jun 28, 2019 | 202.23 | 204.07 | 201.43 | 202.54 | 883,010 | +0.72(+0.36%) |
Jun 27, 2019 | 201.76 | 203.22 | 200.72 | 201.82 | 266,611 | +0.58(+0.29%) |
Jun 26, 2019 | 201.48 | 202.11 | 199.68 | 201.25 | 417,355 | -0.16(-0.08%) |
Jun 25, 2019 | 200.66 | 203.68 | 199.37 | 201.41 | 367,922 | +0.75(+0.37%) |
Jun 24, 2019 | 200.82 | 202.99 | 200.57 | 200.66 | 243,590 | -0.22(-0.11%) |
Jun 21, 2019 | 202.53 | 202.73 | 199.56 | 200.88 | 676,071 | -1.68(-0.83%) |
Jun 20, 2019 | 201.34 | 203.34 | 200.45 | 202.56 | 363,131 | +2.69(+1.34%) |
Jun 19, 2019 | 197.51 | 200.71 | 197.51 | 199.88 | 271,250 | +2.36(+1.20%) |
Jun 18, 2019 | 195.54 | 198.41 | 194.78 | 197.51 | 232,842 | +2.85(+1.46%) |
Jun 17, 2019 | 193.94 | 196.42 | 193.39 | 194.67 | 197,978 | +1.09(+0.56%) |
Jun 14, 2019 | 193.89 | 194.36 | 191.01 | 193.58 | 264,858 | -0.12(-0.06%) |
Jun 13, 2019 | 191.06 | 193.96 | 189.64 | 193.69 | 204,660 | +3.59(+1.89%) |
Jun 12, 2019 | 188.36 | 190.13 | 187.56 | 190.11 | 231,283 | +1.50(+0.80%) |
Jun 11, 2019 | 193.90 | 194.49 | 187.18 | 188.60 | 393,960 | -4.92(-2.54%) |
Jun 10, 2019 | 198.04 | 198.35 | 192.93 | 193.52 | 305,247 | -3.13(-1.59%) |
Jun 07, 2019 | 194.53 | 197.14 | 191.99 | 196.65 | 257,646 | +3.18(+1.64%) |
Jun 06, 2019 | 195.16 | 195.35 | 191.77 | 193.47 | 220,102 | -1.03(-0.53%) |
Jun 05, 2019 | 191.40 | 194.66 | 190.60 | 194.50 | 287,698 | +4.25(+2.23%) |
Jun 04, 2019 | 188.40 | 191.50 | 187.45 | 190.25 | 396,302 | +2.95(+1.57%) |
Jun 03, 2019 | 184.86 | 189.10 | 184.84 | 187.30 | 323,975 | +2.44(+1.32%) |
May 31, 2019 | 184.16 | 185.00 | 182.72 | 184.86 | 272,070 | +0.23(+0.13%) |
May 30, 2019 | 184.63 | 186.56 | 184.08 | 184.63 | 241,687 | +0.42(+0.23%) |
May 29, 2019 | 184.31 | 185.73 | 183.29 | 184.20 | 281,904 | -0.18(-0.10%) |
May 28, 2019 | 185.20 | 186.14 | 184.32 | 184.38 | 384,937 | -0.86(-0.46%) |
May 24, 2019 | 185.06 | 186.22 | 183.84 | 185.24 | 207,271 | +1.10(+0.60%) |
May 23, 2019 | 187.00 | 187.82 | 182.18 | 184.14 | 359,465 | -4.36(-2.31%) |
May 22, 2019 | 189.77 | 189.77 | 187.91 | 188.50 | 227,217 | -1.76(-0.93%) |
May 21, 2019 | 189.66 | 190.62 | 188.48 | 190.26 | 205,067 | +1.82(+0.97%) |
May 20, 2019 | 185.32 | 189.19 | 185.32 | 188.44 | 271,648 | +2.65(+1.43%) |
May 17, 2019 | 185.91 | 187.71 | 185.27 | 185.79 | 243,553 | -1.55(-0.83%) |
May 16, 2019 | 185.25 | 188.96 | 184.79 | 187.34 | 313,489 | +3.34(+1.81%) |
May 15, 2019 | 183.04 | 185.04 | 181.31 | 184.01 | 186,187 | -0.66(-0.35%) |
May 14, 2019 | 184.57 | 186.62 | 183.53 | 184.66 | 212,599 | +0.41(+0.22%) |
May 13, 2019 | 184.13 | 184.98 | 181.86 | 184.25 | 465,751 | -2.93(-1.56%) |
May 10, 2019 | 185.81 | 187.50 | 183.44 | 187.17 | 352,740 | +1.04(+0.56%) |
May 09, 2019 | 184.37 | 186.99 | 183.30 | 186.13 | 340,011 | +0.41(+0.22%) |
May 08, 2019 | 186.62 | 187.87 | 183.93 | 185.72 | 454,303 | -1.46(-0.78%) |
May 07, 2019 | 187.35 | 188.55 | 185.63 | 187.18 | 402,049 | -1.88(-0.99%) |
May 06, 2019 | 186.43 | 189.47 | 186.43 | 189.06 | 375,488 | -1.25(-0.66%) |
May 03, 2019 | 186.36 | 191.25 | 185.85 | 190.31 | 469,725 | +3.95(+2.12%) |
May 02, 2019 | 193.50 | 194.32 | 180.03 | 186.36 | 981,837 | -13.92(-6.95%) |
May 01, 2019 | 200.69 | 202.83 | 200.13 | 200.28 | 248,563 | +0.50(+0.25%) |
Apr 30, 2019 | 198.56 | 200.07 | 197.47 | 199.78 | 366,905 | +1.47(+0.74%) |
Apr 29, 2019 | 199.10 | 200.62 | 197.85 | 198.30 | 269,547 | -0.54(-0.27%) |
Apr 26, 2019 | 200.40 | 200.83 | 198.03 | 198.84 | 284,776 | -1.60(-0.80%) |
Apr 25, 2019 | 202.57 | 203.33 | 198.12 | 200.44 | 296,586 | -1.81(-0.90%) |
Apr 24, 2019 | 202.84 | 203.54 | 201.42 | 202.25 | 306,566 | -0.30(-0.15%) |
Apr 23, 2019 | 197.95 | 203.82 | 197.95 | 202.55 | 394,551 | +5.91(+3.00%) |
Apr 22, 2019 | 197.77 | 197.77 | 195.70 | 196.64 | 193,690 | -1.62(-0.82%) |
Apr 18, 2019 | 198.39 | 199.80 | 197.75 | 198.27 | 193,416 | +0.85(+0.43%) |
Apr 17, 2019 | 198.81 | 200.14 | 196.56 | 197.41 | 295,138 | -0.99(-0.50%) |
Apr 16, 2019 | 197.62 | 199.01 | 196.92 | 198.40 | 277,874 | +1.69(+0.86%) |
Apr 15, 2019 | 196.64 | 196.81 | 194.89 | 196.72 | 485,661 | -0.10(-0.05%) |
Apr 12, 2019 | 196.62 | 197.47 | 195.93 | 196.81 | 367,001 | +1.57(+0.80%) |
Apr 11, 2019 | 190.54 | 196.19 | 189.85 | 195.24 | 405,961 | +4.76(+2.50%) |
Apr 10, 2019 | 190.85 | 191.02 | 189.20 | 190.49 | 227,828 | -0.58(-0.31%) |
Apr 09, 2019 | 191.13 | 192.50 | 189.56 | 191.07 | 523,101 | -1.21(-0.63%) |
Apr 08, 2019 | 189.57 | 192.51 | 188.66 | 192.28 | 231,700 | +1.28(+0.67%) |
Apr 05, 2019 | 188.25 | 191.05 | 188.25 | 191.00 | 283,551 | +2.97(+1.58%) |
Apr 04, 2019 | 187.53 | 190.54 | 187.53 | 188.03 | 267,623 | +0.78(+0.42%) |
Apr 03, 2019 | 190.19 | 190.39 | 185.89 | 187.25 | 305,916 | -1.97(-1.04%) |
Apr 02, 2019 | 190.98 | 191.19 | 188.97 | 189.22 | 298,035 | -1.45(-0.76%) |
Apr 01, 2019 | 187.35 | 190.94 | 187.31 | 190.67 | 403,502 | +4.70(+2.53%) |
Mar 29, 2019 | 185.51 | 186.36 | 185.26 | 185.97 | 302,826 | +1.88(+1.02%) |
Mar 28, 2019 | 182.47 | 184.31 | 181.91 | 184.09 | 222,153 | +1.92(+1.05%) |
Mar 27, 2019 | 177.89 | 184.49 | 176.82 | 182.18 | 383,204 | -0.25(-0.14%) |
Mar 26, 2019 | 183.73 | 184.73 | 180.47 | 182.43 | 357,704 | -0.11(-0.06%) |
Mar 25, 2019 | 182.57 | 183.77 | 181.14 | 182.53 | 287,525 | +0.22(+0.12%) |
Mar 22, 2019 | 185.32 | 185.84 | 180.95 | 182.32 | 534,569 | -4.20(-2.25%) |
Mar 21, 2019 | 183.10 | 187.20 | 183.10 | 186.52 | 192,497 | +2.75(+1.49%) |
Mar 20, 2019 | 184.15 | 185.59 | 182.98 | 183.77 | 335,666 | -0.23(-0.12%) |
Mar 19, 2019 | 186.86 | 188.04 | 183.18 | 184.00 | 365,382 | -2.16(-1.16%) |
Mar 18, 2019 | 183.77 | 186.93 | 182.82 | 186.16 | 367,416 | +2.69(+1.47%) |
Mar 15, 2019 | 186.03 | 186.93 | 181.78 | 183.47 | 1,274,476 | -2.59(-1.39%) |
Mar 14, 2019 | 186.66 | 186.91 | 184.24 | 186.06 | 573,727 | -0.48(-0.26%) |
Mar 13, 2019 | 183.58 | 188.07 | 183.58 | 186.54 | 502,772 | +3.72(+2.03%) |
Mar 12, 2019 | 180.35 | 182.95 | 179.18 | 182.82 | 726,643 | +2.84(+1.58%) |
Mar 11, 2019 | 177.07 | 180.27 | 176.15 | 179.98 | 631,884 | +0.36(+0.20%) |
Mar 08, 2019 | 179.20 | 179.85 | 178.31 | 179.62 | 339,035 | -1.20(-0.66%) |
Mar 07, 2019 | 182.69 | 182.69 | 179.02 | 180.82 | 571,132 | -2.79(-1.52%) |
Mar 06, 2019 | 185.65 | 187.29 | 183.13 | 183.61 | 324,793 | -1.69(-0.91%) |
Mar 05, 2019 | 185.75 | 186.79 | 184.79 | 185.30 | 539,541 | +0.07(+0.04%) |
Mar 04, 2019 | 190.25 | 190.63 | 184.54 | 185.23 | 502,677 | -3.26(-1.73%) |
Mar 01, 2019 | 188.83 | 189.87 | 185.91 | 188.48 | 484,544 | +0.53(+0.28%) |
Feb 28, 2019 | 188.65 | 191.30 | 185.79 | 187.96 | 595,968 | -0.74(-0.39%) |
Feb 27, 2019 | 189.98 | 191.11 | 188.00 | 188.70 | 289,671 | -1.61(-0.84%) |
Feb 26, 2019 | 191.48 | 193.11 | 190.24 | 190.31 | 503,316 | -1.41(-0.74%) |
Feb 25, 2019 | 196.26 | 196.54 | 191.21 | 191.72 | 536,170 | -3.15(-1.62%) |
Feb 22, 2019 | 194.88 | 196.19 | 194.12 | 194.87 | 349,397 | +0.06(+0.03%) |
Feb 21, 2019 | 197.58 | 198.19 | 193.71 | 194.80 | 239,383 | -2.63(-1.33%) |
Feb 20, 2019 | 195.47 | 197.96 | 194.86 | 197.43 | 337,809 | +2.53(+1.30%) |
Feb 19, 2019 | 195.47 | 195.99 | 193.36 | 194.90 | 374,036 | -1.52(-0.77%) |
Feb 15, 2019 | 193.59 | 200.84 | 193.59 | 196.42 | 537,106 | +4.67(+2.43%) |
Feb 14, 2019 | 184.84 | 195.62 | 180.86 | 191.76 | 736,277 | -1.35(-0.70%) |
Feb 13, 2019 | 191.81 | 193.96 | 191.48 | 193.11 | 293,102 | +1.54(+0.80%) |
Feb 12, 2019 | 189.67 | 193.95 | 189.52 | 191.57 | 291,356 | +3.33(+1.77%) |
Feb 11, 2019 | 188.04 | 189.18 | 186.71 | 188.24 | 373,629 | +1.15(+0.62%) |
Feb 08, 2019 | 187.20 | 188.05 | 185.29 | 187.09 | 347,967 | -0.88(-0.47%) |
Feb 07, 2019 | 187.72 | 188.62 | 185.70 | 187.97 | 283,069 | -0.74(-0.39%) |
Feb 06, 2019 | 188.97 | 190.00 | 187.82 | 188.71 | 354,496 | -0.66(-0.35%) |
Feb 05, 2019 | 188.86 | 189.59 | 186.69 | 189.37 | 240,730 | +0.43(+0.23%) |
Feb 04, 2019 | 184.50 | 188.99 | 184.50 | 188.94 | 280,642 | +4.43(+2.40%) |