Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 192.62 | 193.01 | 188.93 | 189.54 | 393,300 | -4.84(-2.49%) |
Jan 30, 2020 | 193.29 | 194.50 | 191.50 | 194.38 | 310,996 | -1.16(-0.59%) |
Jan 29, 2020 | 196.28 | 197.96 | 195.54 | 195.54 | 415,190 | +0.80(+0.41%) |
Jan 28, 2020 | 194.67 | 195.88 | 194.16 | 194.74 | 153,704 | +1.10(+0.57%) |
Jan 27, 2020 | 194.41 | 195.26 | 193.37 | 193.64 | 229,043 | -4.81(-2.42%) |
Jan 24, 2020 | 200.72 | 200.72 | 196.83 | 198.45 | 253,000 | -1.40(-0.70%) |
Jan 23, 2020 | 196.78 | 200.11 | 195.01 | 199.85 | 272,973 | +2.41(+1.22%) |
Jan 22, 2020 | 199.70 | 199.70 | 197.14 | 197.44 | 302,271 | -1.16(-0.58%) |
Jan 21, 2020 | 201.57 | 201.78 | 197.84 | 198.60 | 269,595 | -3.68(-1.82%) |
Jan 17, 2020 | 199.10 | 203.89 | 199.10 | 202.28 | 305,300 | -0.55(-0.27%) |
Jan 16, 2020 | 200.97 | 203.15 | 200.97 | 202.83 | 190,464 | +2.05(+1.02%) |
Jan 15, 2020 | 200.75 | 202.16 | 200.00 | 200.78 | 243,111 | +0.51(+0.25%) |
Jan 14, 2020 | 199.38 | 201.47 | 199.01 | 200.27 | 342,904 | +1.82(+0.92%) |
Jan 13, 2020 | 196.60 | 198.54 | 196.60 | 198.45 | 152,203 | +1.65(+0.84%) |
Jan 10, 2020 | 198.45 | 198.45 | 196.66 | 196.80 | 91,100 | -0.99(-0.50%) |
Jan 09, 2020 | 197.25 | 198.28 | 197.17 | 197.79 | 150,343 | +0.89(+0.45%) |
Jan 08, 2020 | 195.72 | 198.23 | 195.29 | 196.90 | 283,892 | +1.61(+0.82%) |
Jan 07, 2020 | 193.60 | 196.02 | 193.60 | 195.29 | 213,947 | +0.68(+0.35%) |
Jan 06, 2020 | 194.93 | 194.93 | 192.74 | 194.61 | 290,966 | -1.17(-0.60%) |
Jan 03, 2020 | 194.12 | 195.87 | 193.64 | 195.78 | 182,800 | -1.36(-0.69%) |
Jan 02, 2020 | 196.17 | 198.84 | 195.24 | 197.14 | 202,747 | +1.58(+0.81%) |
Dec 31, 2019 | 194.96 | 195.70 | 194.78 | 195.56 | 89,800 | +0.46(+0.24%) |
Dec 30, 2019 | 195.21 | 195.98 | 194.67 | 195.10 | 50,914 | -1.05(-0.54%) |
Dec 27, 2019 | 197.25 | 197.25 | 195.88 | 196.15 | 103,000 | -0.25(-0.13%) |
Dec 26, 2019 | 195.62 | 196.40 | 195.30 | 196.40 | 59,823 | +0.55(+0.28%) |
Dec 24, 2019 | 196.06 | 196.06 | 195.30 | 195.85 | 30,200 | +0.01(+0.01%) |
Dec 23, 2019 | 195.46 | 196.42 | 195.35 | 195.84 | 167,312 | +0.33(+0.17%) |
Dec 20, 2019 | 193.46 | 195.68 | 193.46 | 195.51 | 149,000 | +1.63(+0.84%) |
Dec 19, 2019 | 193.12 | 194.42 | 193.12 | 193.88 | 103,399 | +0.41(+0.21%) |
Dec 18, 2019 | 193.65 | 193.97 | 192.42 | 193.46 | 265,920 | -1.69(-0.87%) |
Dec 17, 2019 | 194.55 | 196.34 | 194.55 | 195.15 | 165,878 | +0.14(+0.07%) |
Dec 16, 2019 | 195.00 | 196.00 | 193.80 | 195.01 | 134,124 | +1.08(+0.56%) |
Dec 13, 2019 | 194.05 | 196.07 | 193.14 | 193.93 | 166,600 | -0.25(-0.13%) |
Dec 12, 2019 | 192.18 | 195.95 | 191.65 | 194.18 | 388,776 | +2.02(+1.05%) |
Dec 11, 2019 | 191.46 | 192.26 | 191.09 | 192.16 | 117,372 | +0.92(+0.48%) |
Dec 10, 2019 | 191.77 | 192.41 | 190.53 | 191.24 | 115,311 | -0.82(-0.43%) |
Dec 09, 2019 | 191.94 | 193.07 | 191.79 | 192.06 | 125,808 | -0.60(-0.31%) |
Dec 06, 2019 | 192.34 | 193.66 | 192.34 | 192.66 | 207,500 | +2.43(+1.28%) |
Dec 05, 2019 | 191.00 | 191.00 | 189.38 | 190.23 | 152,363 | +0.07(+0.04%) |
Dec 04, 2019 | 189.24 | 192.35 | 189.24 | 190.16 | 271,201 | +1.24(+0.66%) |
Dec 03, 2019 | 190.49 | 190.60 | 187.97 | 188.92 | 514,587 | -4.19(-2.17%) |
Dec 02, 2019 | 195.80 | 196.67 | 192.99 | 193.11 | 246,468 | -2.26(-1.16%) |
Nov 29, 2019 | 195.85 | 196.71 | 195.00 | 195.37 | 56,800 | -1.47(-0.75%) |
Nov 27, 2019 | 197.67 | 197.67 | 196.07 | 196.84 | 111,300 | -0.42(-0.21%) |
Nov 26, 2019 | 196.62 | 197.68 | 196.34 | 197.26 | 154,316 | +0.50(+0.25%) |
Nov 25, 2019 | 193.98 | 196.88 | 193.98 | 196.76 | 234,121 | +2.89(+1.49%) |
Nov 22, 2019 | 192.79 | 193.92 | 192.25 | 193.87 | 191,700 | +1.85(+0.96%) |
Nov 21, 2019 | 192.04 | 192.90 | 191.43 | 192.02 | 198,031 | -0.19(-0.10%) |
Nov 20, 2019 | 193.89 | 194.33 | 191.87 | 192.21 | 390,532 | -2.82(-1.45%) |
Nov 19, 2019 | 196.27 | 196.27 | 194.32 | 195.03 | 56,103 | -0.54(-0.28%) |
Nov 18, 2019 | 194.85 | 195.58 | 193.90 | 195.57 | 185,975 | +0.16(+0.08%) |
Nov 15, 2019 | 196.50 | 196.86 | 195.26 | 195.41 | 231,400 | +0.27(+0.14%) |
Nov 14, 2019 | 194.10 | 195.32 | 193.96 | 195.14 | 105,693 | +0.44(+0.23%) |
Nov 13, 2019 | 196.32 | 196.32 | 194.40 | 194.70 | 111,354 | -2.04(-1.04%) |
Nov 12, 2019 | 197.34 | 198.23 | 196.39 | 196.74 | 65,910 | -1.28(-0.65%) |
Nov 11, 2019 | 197.28 | 198.26 | 196.81 | 198.02 | 168,532 | -0.66(-0.33%) |
Nov 08, 2019 | 198.63 | 199.06 | 197.83 | 198.68 | 193,200 | -0.42(-0.21%) |
Nov 07, 2019 | 199.12 | 201.48 | 198.78 | 199.10 | 306,821 | +1.17(+0.59%) |
Nov 06, 2019 | 198.24 | 198.24 | 196.53 | 197.93 | 114,418 | -0.44(-0.22%) |
Nov 05, 2019 | 197.88 | 200.41 | 197.83 | 198.37 | 279,925 | +1.32(+0.67%) |
Nov 04, 2019 | 193.82 | 197.12 | 193.82 | 197.05 | 142,089 | +4.29(+2.23%) |
Nov 01, 2019 | 188.46 | 192.80 | 188.46 | 192.76 | 165,300 | +4.04(+2.14%) |
Oct 31, 2019 | 190.22 | 190.22 | 187.38 | 188.72 | 93,040 | -2.36(-1.24%) |
Oct 30, 2019 | 193.33 | 193.33 | 189.31 | 191.08 | 270,729 | -3.38(-1.74%) |
Oct 29, 2019 | 193.69 | 195.14 | 193.46 | 194.46 | 105,820 | -0.47(-0.24%) |
Oct 28, 2019 | 195.51 | 196.79 | 194.51 | 194.93 | 108,423 | -0.08(-0.04%) |
Oct 25, 2019 | 191.10 | 195.13 | 191.10 | 195.01 | 115,800 | +3.30(+1.72%) |
Oct 24, 2019 | 193.15 | 193.17 | 190.89 | 191.71 | 50,104 | -0.94(-0.49%) |
Oct 23, 2019 | 192.43 | 192.90 | 191.25 | 192.65 | 87,629 | -0.35(-0.18%) |
Oct 22, 2019 | 190.92 | 193.00 | 189.40 | 193.00 | 194,787 | +1.74(+0.91%) |
Oct 21, 2019 | 189.46 | 191.97 | 189.46 | 191.26 | 89,011 | +2.65(+1.41%) |
Oct 18, 2019 | 188.21 | 189.32 | 187.97 | 188.61 | 179,400 | +0.11(+0.06%) |
Oct 17, 2019 | 188.35 | 189.72 | 187.50 | 188.50 | 97,696 | +1.12(+0.60%) |
Oct 16, 2019 | 185.95 | 188.29 | 185.95 | 187.38 | 268,552 | +0.80(+0.43%) |
Oct 15, 2019 | 185.05 | 187.25 | 184.24 | 186.58 | 164,908 | +2.39(+1.30%) |
Oct 14, 2019 | 184.02 | 184.47 | 183.11 | 184.19 | 84,106 | -0.60(-0.32%) |
Oct 11, 2019 | 183.25 | 186.30 | 183.11 | 184.79 | 281,100 | +3.93(+2.17%) |
Oct 10, 2019 | 177.87 | 180.97 | 177.87 | 180.86 | 331,919 | +2.19(+1.23%) |
Oct 09, 2019 | 177.53 | 179.26 | 177.51 | 178.67 | 221,220 | +2.13(+1.21%) |
Oct 08, 2019 | 177.98 | 178.61 | 176.50 | 176.54 | 155,248 | -3.35(-1.86%) |
Oct 07, 2019 | 178.86 | 181.35 | 178.66 | 179.89 | 109,169 | -0.34(-0.19%) |
Oct 04, 2019 | 178.10 | 180.25 | 178.10 | 180.23 | 228,300 | +1.92(+1.08%) |
Oct 03, 2019 | 176.98 | 178.36 | 174.45 | 178.31 | 363,395 | +0.66(+0.37%) |
Oct 02, 2019 | 180.08 | 180.08 | 176.24 | 177.65 | 435,718 | -4.21(-2.31%) |
Oct 01, 2019 | 186.84 | 188.43 | 181.08 | 181.86 | 371,966 | -4.28(-2.30%) |
Sep 30, 2019 | 186.23 | 187.14 | 186.12 | 186.14 | 117,908 | +0.34(+0.18%) |
Sep 27, 2019 | 187.56 | 188.44 | 185.44 | 185.80 | 115,900 | -1.20(-0.64%) |
Sep 26, 2019 | 187.90 | 187.90 | 186.25 | 187.00 | 303,803 | -0.51(-0.27%) |
Sep 25, 2019 | 185.93 | 188.27 | 185.70 | 187.51 | 444,907 | +1.84(+0.99%) |
Sep 24, 2019 | 187.08 | 189.09 | 185.00 | 185.67 | 184,151 | -1.69(-0.90%) |
Sep 23, 2019 | 188.33 | 188.65 | 187.03 | 187.36 | 114,611 | -1.22(-0.65%) |
Sep 20, 2019 | 189.40 | 190.56 | 187.64 | 188.58 | 337,000 | -0.84(-0.44%) |
Sep 19, 2019 | 189.95 | 190.84 | 189.09 | 189.42 | 292,847 | -1.39(-0.73%) |
Sep 18, 2019 | 190.52 | 190.90 | 188.45 | 190.81 | 207,459 | -2.31(-1.20%) |
Sep 17, 2019 | 193.13 | 193.54 | 191.83 | 193.12 | 324,660 | -0.42(-0.22%) |
Sep 16, 2019 | 193.52 | 194.78 | 191.69 | 193.54 | 386,513 | -1.55(-0.79%) |
Sep 13, 2019 | 192.46 | 199.23 | 192.46 | 195.09 | 658,000 | +1.86(+0.96%) |
Sep 12, 2019 | 193.97 | 194.30 | 191.99 | 193.23 | 186,244 | -0.80(-0.41%) |
Sep 11, 2019 | 192.57 | 194.10 | 190.88 | 194.03 | 229,258 | +1.51(+0.78%) |
Sep 10, 2019 | 189.42 | 192.52 | 188.87 | 192.52 | 262,626 | +2.84(+1.50%) |
Sep 09, 2019 | 186.10 | 189.76 | 186.10 | 189.68 | 209,128 | +3.82(+2.06%) |
Sep 06, 2019 | 187.57 | 188.00 | 185.77 | 185.86 | 124,600 | -1.18(-0.63%) |
Sep 05, 2019 | 184.40 | 187.70 | 184.40 | 187.04 | 216,047 | +4.72(+2.59%) |
Sep 04, 2019 | 181.26 | 182.47 | 181.26 | 182.32 | 77,955 | +2.18(+1.21%) |
Sep 03, 2019 | 180.58 | 181.79 | 178.64 | 180.14 | 185,109 | -2.35(-1.29%) |
Aug 30, 2019 | 183.22 | 184.43 | 182.11 | 182.49 | 109,800 | +0.38(+0.21%) |
Aug 29, 2019 | 180.22 | 182.99 | 180.22 | 182.11 | 246,079 | +3.54(+1.98%) |
Aug 28, 2019 | 174.66 | 178.90 | 174.26 | 178.57 | 376,223 | +3.22(+1.84%) |
Aug 27, 2019 | 177.69 | 178.69 | 175.13 | 175.35 | 384,856 | -1.81(-1.02%) |
Aug 26, 2019 | 176.93 | 177.72 | 175.63 | 177.16 | 158,020 | +1.60(+0.91%) |
Aug 23, 2019 | 180.40 | 180.93 | 174.80 | 175.56 | 790,400 | -5.98(-3.29%) |
Aug 22, 2019 | 183.14 | 183.14 | 180.65 | 181.54 | 89,825 | -0.60(-0.33%) |
Aug 21, 2019 | 182.17 | 184.00 | 181.66 | 182.14 | 75,399 | +1.90(+1.05%) |
Aug 20, 2019 | 181.63 | 181.63 | 180.19 | 180.24 | 91,965 | -1.38(-0.76%) |
Aug 19, 2019 | 181.58 | 183.89 | 181.52 | 181.62 | 154,430 | +2.03(+1.13%) |
Aug 16, 2019 | 177.37 | 179.88 | 177.28 | 179.59 | 223,600 | +3.85(+2.19%) |
Aug 15, 2019 | 177.72 | 177.72 | 174.53 | 175.74 | 207,374 | -1.40(-0.79%) |
Aug 14, 2019 | 180.01 | 180.23 | 176.72 | 177.14 | 199,068 | -5.57(-3.05%) |
Aug 13, 2019 | 180.01 | 184.87 | 180.01 | 182.71 | 230,608 | +2.06(+1.14%) |
Aug 12, 2019 | 182.35 | 182.35 | 179.91 | 180.65 | 172,743 | -3.00(-1.63%) |
Aug 09, 2019 | 185.15 | 185.41 | 182.89 | 183.65 | 135,000 | -2.17(-1.17%) |
Aug 08, 2019 | 183.63 | 186.03 | 182.12 | 185.82 | 171,201 | +3.18(+1.74%) |
Aug 07, 2019 | 180.11 | 182.94 | 179.41 | 182.64 | 175,577 | -0.45(-0.25%) |
Aug 06, 2019 | 182.61 | 183.79 | 180.57 | 183.09 | 437,297 | +2.48(+1.37%) |
Aug 05, 2019 | 184.31 | 184.31 | 179.21 | 180.61 | 202,461 | -6.13(-3.28%) |
Aug 02, 2019 | 186.80 | 187.61 | 185.62 | 186.74 | 166,900 | -0.96(-0.51%) |
Aug 01, 2019 | 192.27 | 192.57 | 187.14 | 187.70 | 404,444 | -4.92(-2.55%) |
Jul 31, 2019 | 193.62 | 194.67 | 190.98 | 192.62 | 409,332 | -1.38(-0.71%) |
Jul 30, 2019 | 192.04 | 194.26 | 191.23 | 194.00 | 387,321 | +0.20(+0.10%) |
Jul 29, 2019 | 193.80 | 194.33 | 193.11 | 193.80 | 168,629 | -0.03(-0.02%) |
Jul 26, 2019 | 192.01 | 194.39 | 192.01 | 193.83 | 147,900 | +1.49(+0.77%) |
Jul 25, 2019 | 193.10 | 193.81 | 191.89 | 192.34 | 288,186 | -1.49(-0.77%) |
Jul 24, 2019 | 191.23 | 195.28 | 190.94 | 193.83 | 209,651 | +1.16(+0.60%) |
Jul 23, 2019 | 192.21 | 192.82 | 191.34 | 192.67 | 206,068 | +1.55(+0.81%) |
Jul 22, 2019 | 190.94 | 192.21 | 190.70 | 191.12 | 204,378 | +0.35(+0.18%) |
Jul 19, 2019 | 190.59 | 192.04 | 190.43 | 190.77 | 97,500 | +1.21(+0.64%) |
Jul 18, 2019 | 187.79 | 189.65 | 187.73 | 189.56 | 96,341 | +2.37(+1.27%) |
Jul 17, 2019 | 191.77 | 192.39 | 187.11 | 187.19 | 224,263 | -6.97(-3.59%) |
Jul 16, 2019 | 192.00 | 195.65 | 191.73 | 194.16 | 360,753 | +3.51(+1.84%) |
Jul 15, 2019 | 191.46 | 191.68 | 190.20 | 190.65 | 55,371 | -0.74(-0.39%) |
Jul 12, 2019 | 188.22 | 191.68 | 188.22 | 191.39 | 164,300 | +4.47(+2.39%) |
Jul 11, 2019 | 185.08 | 187.41 | 184.63 | 186.92 | 453,978 | +1.78(+0.96%) |
Jul 10, 2019 | 186.51 | 187.95 | 184.82 | 185.14 | 186,219 | -0.86(-0.46%) |
Jul 09, 2019 | 186.32 | 187.00 | 185.38 | 186.00 | 145,130 | -1.40(-0.75%) |
Jul 08, 2019 | 187.30 | 188.39 | 186.70 | 187.40 | 89,256 | -1.28(-0.68%) |
Jul 05, 2019 | 187.99 | 188.85 | 186.26 | 188.68 | 130,500 | -0.71(-0.37%) |
Jul 03, 2019 | 187.98 | 189.54 | 187.58 | 189.39 | 165,600 | +1.95(+1.04%) |
Jul 02, 2019 | 189.06 | 189.25 | 186.83 | 187.44 | 379,912 | -1.62(-0.85%) |
Jul 01, 2019 | 190.04 | 191.48 | 187.98 | 189.06 | 160,820 | +0.87(+0.46%) |
Jun 28, 2019 | 186.30 | 188.42 | 186.30 | 188.19 | 132,800 | +2.72(+1.47%) |
Jun 27, 2019 | 183.63 | 186.36 | 183.61 | 185.47 | 187,170 | +2.34(+1.28%) |
Jun 26, 2019 | 182.59 | 183.66 | 181.78 | 183.12 | 143,934 | +1.22(+0.67%) |
Jun 25, 2019 | 183.80 | 183.80 | 181.37 | 181.91 | 103,802 | -1.54(-0.84%) |
Jun 24, 2019 | 185.21 | 186.16 | 183.36 | 183.45 | 281,935 | -2.86(-1.54%) |
Jun 21, 2019 | 186.90 | 188.55 | 186.14 | 186.31 | 187,200 | -1.01(-0.54%) |
Jun 20, 2019 | 187.45 | 188.62 | 186.14 | 187.32 | 72,784 | +1.30(+0.70%) |
Jun 19, 2019 | 186.24 | 186.35 | 184.72 | 186.02 | 95,319 | +0.38(+0.20%) |
Jun 18, 2019 | 184.73 | 186.89 | 184.06 | 185.64 | 236,995 | +2.18(+1.19%) |
Jun 17, 2019 | 184.92 | 185.24 | 183.33 | 183.46 | 96,705 | -2.48(-1.33%) |
Jun 14, 2019 | 186.33 | 186.61 | 184.53 | 185.94 | 140,300 | -0.77(-0.41%) |
Jun 13, 2019 | 185.42 | 187.06 | 185.42 | 186.71 | 186,540 | +1.86(+1.01%) |
Jun 12, 2019 | 183.96 | 185.11 | 183.95 | 184.85 | 60,841 | +0.83(+0.45%) |
Jun 11, 2019 | 185.44 | 186.50 | 183.13 | 184.02 | 189,937 | -0.67(-0.36%) |
Jun 10, 2019 | 184.45 | 186.97 | 184.45 | 184.69 | 272,648 | +1.69(+0.92%) |
Jun 07, 2019 | 182.77 | 184.46 | 182.62 | 183.00 | 190,600 | +1.10(+0.60%) |
Jun 06, 2019 | 182.97 | 183.22 | 180.64 | 181.90 | 338,794 | -1.60(-0.87%) |
Jun 05, 2019 | 182.83 | 183.79 | 182.18 | 183.50 | 407,995 | +1.56(+0.86%) |
Jun 04, 2019 | 177.66 | 182.02 | 177.66 | 181.94 | 612,404 | +5.97(+3.39%) |
Jun 03, 2019 | 175.05 | 178.13 | 175.05 | 175.97 | 139,790 | +0.38(+0.22%) |
May 31, 2019 | 176.18 | 177.00 | 175.30 | 175.59 | 273,000 | -3.38(-1.89%) |
May 30, 2019 | 179.16 | 180.36 | 177.87 | 178.97 | 162,251 | +0.09(+0.05%) |
May 29, 2019 | 179.25 | 180.00 | 178.04 | 178.88 | 260,426 | -1.34(-0.74%) |
May 28, 2019 | 182.00 | 182.92 | 180.22 | 180.22 | 397,943 | -2.42(-1.33%) |
May 24, 2019 | 184.02 | 184.54 | 181.39 | 182.64 | 126,500 | -0.56(-0.31%) |
May 23, 2019 | 184.15 | 184.15 | 181.64 | 183.20 | 501,458 | -3.03(-1.63%) |
May 22, 2019 | 188.76 | 189.03 | 185.75 | 186.23 | 245,164 | -3.11(-1.64%) |
May 21, 2019 | 189.61 | 190.42 | 189.10 | 189.34 | 255,638 | +0.82(+0.43%) |
May 20, 2019 | 187.92 | 189.30 | 187.34 | 188.52 | 209,198 | -0.52(-0.28%) |
May 17, 2019 | 189.11 | 191.31 | 188.67 | 189.04 | 117,000 | -1.88(-0.98%) |
May 16, 2019 | 189.36 | 191.84 | 188.62 | 190.92 | 159,642 | +2.33(+1.24%) |
May 15, 2019 | 186.80 | 189.05 | 186.07 | 188.59 | 172,153 | +0.37(+0.20%) |
May 14, 2019 | 186.18 | 189.48 | 186.18 | 188.22 | 146,949 | +2.70(+1.46%) |
May 13, 2019 | 187.11 | 187.30 | 184.19 | 185.52 | 225,010 | -5.28(-2.77%) |
May 10, 2019 | 190.08 | 191.54 | 186.76 | 190.80 | 95,800 | -0.53(-0.28%) |
May 09, 2019 | 190.50 | 191.60 | 188.80 | 191.33 | 128,825 | -0.15(-0.08%) |
May 08, 2019 | 191.53 | 193.62 | 191.46 | 191.48 | 337,142 | -0.54(-0.28%) |
May 07, 2019 | 194.25 | 194.25 | 190.03 | 192.02 | 599,962 | -4.19(-2.14%) |
May 06, 2019 | 193.39 | 196.76 | 193.00 | 196.21 | 97,903 | -1.04(-0.53%) |
May 03, 2019 | 195.26 | 197.66 | 195.26 | 197.25 | 138,500 | +3.15(+1.62%) |
May 02, 2019 | 191.57 | 194.89 | 191.35 | 194.10 | 324,046 | +2.38(+1.24%) |
May 01, 2019 | 194.71 | 195.01 | 191.63 | 191.72 | 760,605 | -3.31(-1.70%) |
Apr 30, 2019 | 194.10 | 195.64 | 192.63 | 195.03 | 86,906 | +0.72(+0.37%) |
Apr 29, 2019 | 195.57 | 195.57 | 193.75 | 194.31 | 162,181 | -1.30(-0.66%) |
Apr 26, 2019 | 194.95 | 195.86 | 194.02 | 195.61 | 145,000 | +0.69(+0.35%) |
Apr 25, 2019 | 198.37 | 198.49 | 194.76 | 194.92 | 249,874 | -4.61(-2.31%) |
Apr 24, 2019 | 198.17 | 200.42 | 198.17 | 199.53 | 81,061 | +1.68(+0.85%) |
Apr 23, 2019 | 197.45 | 198.27 | 196.96 | 197.85 | 78,338 | +0.44(+0.22%) |
Apr 22, 2019 | 197.69 | 197.98 | 196.44 | 197.41 | 56,724 | -0.16(-0.08%) |
Apr 18, 2019 | 197.50 | 198.65 | 197.07 | 197.57 | 147,500 | +0.98(+0.50%) |
Apr 17, 2019 | 197.76 | 197.97 | 195.89 | 196.59 | 214,243 | +1.88(+0.97%) |
Apr 16, 2019 | 194.39 | 195.01 | 193.24 | 194.71 | 142,764 | +0.11(+0.06%) |
Apr 15, 2019 | 196.44 | 196.45 | 194.35 | 194.60 | 134,865 | -1.76(-0.90%) |
Apr 12, 2019 | 195.00 | 196.36 | 194.82 | 196.36 | 162,100 | +2.38(+1.23%) |
Apr 11, 2019 | 192.91 | 194.32 | 192.80 | 193.98 | 280,539 | +1.57(+0.82%) |
Apr 10, 2019 | 191.82 | 192.72 | 190.58 | 192.41 | 300,408 | +0.99(+0.52%) |
Apr 09, 2019 | 192.05 | 192.19 | 190.86 | 191.42 | 247,299 | -1.84(-0.95%) |
Apr 08, 2019 | 191.89 | 193.41 | 191.89 | 193.26 | 190,176 | +0.26(+0.13%) |
Apr 05, 2019 | 192.55 | 193.78 | 192.13 | 193.00 | 125,400 | +0.81(+0.42%) |
Apr 04, 2019 | 191.40 | 193.14 | 191.10 | 192.19 | 253,517 | +0.79(+0.41%) |
Apr 03, 2019 | 191.51 | 193.59 | 190.99 | 191.40 | 124,953 | +0.19(+0.10%) |
Apr 02, 2019 | 192.07 | 192.40 | 190.81 | 191.21 | 359,584 | -0.22(-0.11%) |
Apr 01, 2019 | 189.24 | 191.72 | 187.92 | 191.43 | 271,966 | +4.17(+2.23%) |
Mar 29, 2019 | 186.50 | 188.17 | 186.50 | 187.26 | 219,600 | +1.65(+0.89%) |
Mar 28, 2019 | 183.82 | 185.80 | 183.73 | 185.61 | 490,171 | +2.16(+1.18%) |
Mar 27, 2019 | 181.87 | 184.01 | 181.82 | 183.45 | 725,627 | +1.67(+0.92%) |
Mar 26, 2019 | 181.29 | 182.07 | 180.39 | 181.78 | 270,641 | +1.89(+1.05%) |
Mar 25, 2019 | 180.53 | 182.12 | 179.55 | 179.89 | 1,225,904 | -0.91(-0.50%) |
Mar 22, 2019 | 183.72 | 183.94 | 180.69 | 180.80 | 1,024,700 | -4.28(-2.31%) |
Mar 21, 2019 | 181.85 | 185.41 | 181.85 | 185.08 | 443,955 | +2.57(+1.41%) |
Mar 20, 2019 | 183.19 | 183.92 | 181.13 | 182.51 | 361,031 | -3.01(-1.62%) |
Mar 19, 2019 | 188.77 | 188.86 | 185.01 | 185.52 | 603,561 | -2.41(-1.28%) |
Mar 18, 2019 | 186.18 | 187.98 | 185.52 | 187.93 | 444,402 | +1.62(+0.87%) |
Mar 15, 2019 | 187.15 | 187.88 | 185.81 | 186.31 | 388,900 | -0.34(-0.18%) |
Mar 14, 2019 | 187.10 | 187.38 | 185.65 | 186.65 | 273,303 | -0.48(-0.26%) |
Mar 13, 2019 | 185.39 | 188.39 | 185.39 | 187.13 | 306,688 | +1.90(+1.03%) |
Mar 12, 2019 | 186.60 | 186.60 | 184.54 | 185.23 | 275,556 | -0.90(-0.48%) |
Mar 11, 2019 | 182.08 | 186.16 | 182.04 | 186.13 | 493,382 | +3.48(+1.91%) |
Mar 08, 2019 | 181.85 | 182.69 | 180.45 | 182.65 | 1,002,100 | -0.68(-0.37%) |
Mar 07, 2019 | 184.94 | 184.94 | 182.38 | 183.33 | 463,392 | -1.76(-0.95%) |
Mar 06, 2019 | 186.59 | 186.59 | 184.82 | 185.09 | 222,796 | -0.99(-0.53%) |
Mar 05, 2019 | 187.70 | 187.91 | 186.01 | 186.08 | 264,047 | -1.52(-0.81%) |
Mar 04, 2019 | 189.56 | 190.53 | 186.40 | 187.60 | 306,806 | -1.20(-0.64%) |
Mar 01, 2019 | 189.05 | 190.24 | 187.67 | 188.80 | 316,800 | +0.01(+0.01%) |
Feb 28, 2019 | 188.80 | 189.17 | 187.93 | 188.79 | 142,061 | -0.30(-0.16%) |
Feb 27, 2019 | 189.19 | 189.96 | 187.98 | 189.09 | 193,002 | -0.93(-0.49%) |
Feb 26, 2019 | 189.99 | 191.39 | 189.94 | 190.02 | 82,825 | -0.68(-0.36%) |
Feb 25, 2019 | 191.95 | 192.26 | 190.65 | 190.70 | 89,679 | -0.03(-0.02%) |
Feb 22, 2019 | 192.11 | 192.11 | 189.02 | 190.73 | 173,100 | -0.68(-0.36%) |
Feb 21, 2019 | 191.70 | 192.16 | 190.77 | 191.41 | 70,775 | +0.06(+0.03%) |
Feb 20, 2019 | 190.72 | 191.92 | 190.37 | 191.35 | 191,218 | +0.12(+0.06%) |
Feb 19, 2019 | 189.20 | 192.27 | 189.20 | 191.23 | 204,722 | +0.90(+0.47%) |
Feb 15, 2019 | 189.74 | 190.88 | 189.34 | 190.33 | 281,700 | +0.64(+0.33%) |
Feb 14, 2019 | 188.08 | 190.34 | 187.85 | 189.69 | 282,990 | +0.76(+0.40%) |
Feb 13, 2019 | 188.32 | 189.31 | 187.94 | 188.93 | 80,716 | +0.94(+0.50%) |
Feb 12, 2019 | 186.58 | 188.81 | 186.56 | 187.99 | 188,207 | +2.59(+1.40%) |
Feb 11, 2019 | 183.58 | 185.71 | 183.58 | 185.40 | 163,699 | +2.19(+1.20%) |
Feb 08, 2019 | 182.11 | 183.21 | 180.85 | 183.21 | 136,800 | -0.26(-0.14%) |
Feb 07, 2019 | 183.01 | 184.31 | 182.11 | 183.47 | 102,978 | -0.58(-0.32%) |
Feb 06, 2019 | 183.83 | 184.76 | 183.34 | 184.05 | 148,049 | -0.33(-0.18%) |
Feb 05, 2019 | 184.32 | 184.50 | 183.42 | 184.38 | 87,930 | +0.76(+0.41%) |
Feb 04, 2019 | 182.11 | 183.62 | 181.34 | 183.62 | 113,487 | +1.55(+0.85%) |