Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 208.21 | 208.47 | 200.85 | 201.70 | 31,393,174 | -7.61(-3.64%) |
Jan 30, 2020 | 206.31 | 211.21 | 204.53 | 209.31 | 48,776,996 | -13.69(-6.14%) |
Jan 29, 2020 | 221.21 | 223.96 | 218.22 | 222.99 | 33,177,772 | +5.43(+2.50%) |
Jan 28, 2020 | 215.91 | 218.51 | 213.29 | 217.56 | 13,385,004 | +2.92(+1.36%) |
Jan 27, 2020 | 212.87 | 215.83 | 212.28 | 214.64 | 13,805,702 | -3.07(-1.41%) |
Jan 24, 2020 | 220.57 | 221.54 | 215.88 | 217.71 | 11,918,432 | -1.99(-0.90%) |
Jan 23, 2020 | 220.52 | 221.25 | 219.04 | 219.70 | 11,191,541 | -1.39(-0.63%) |
Jan 22, 2020 | 222.07 | 222.51 | 221.04 | 221.09 | 12,216,358 | -0.12(-0.05%) |
Jan 21, 2020 | 221.91 | 222.13 | 218.89 | 221.21 | 14,275,929 | -0.70(-0.32%) |
Jan 17, 2020 | 221.79 | 222.05 | 220.30 | 221.91 | 15,922,776 | +0.37(+0.17%) |
Jan 16, 2020 | 222.33 | 222.39 | 220.16 | 221.53 | 9,999,709 | +0.62(+0.28%) |
Jan 15, 2020 | 220.38 | 221.44 | 219.91 | 220.92 | 10,009,425 | +2.09(+0.95%) |
Jan 14, 2020 | 221.38 | 222.14 | 218.40 | 218.83 | 13,304,392 | -2.85(-1.28%) |
Jan 13, 2020 | 219.37 | 221.74 | 218.98 | 221.68 | 14,478,714 | +3.85(+1.77%) |
Jan 10, 2020 | 218.97 | 219.65 | 217.19 | 217.83 | 12,140,267 | -0.24(-0.11%) |
Jan 09, 2020 | 217.31 | 218.15 | 216.05 | 218.07 | 12,656,723 | +3.08(+1.43%) |
Jan 08, 2020 | 212.77 | 216.01 | 212.38 | 214.99 | 13,489,536 | +2.16(+1.01%) |
Jan 07, 2020 | 212.59 | 214.35 | 211.53 | 212.83 | 14,935,424 | +0.46(+0.22%) |
Jan 06, 2020 | 206.48 | 212.55 | 206.30 | 212.38 | 17,076,516 | +3.93(+1.88%) |
Jan 03, 2020 | 206.99 | 210.18 | 206.73 | 208.45 | 11,209,281 | -1.11(-0.53%) |
Jan 02, 2020 | 206.53 | 209.57 | 206.05 | 209.56 | 12,090,559 | +4.53(+2.21%) |
Dec 31, 2019 | 203.78 | 205.34 | 203.38 | 205.03 | 8,972,210 | +0.84(+0.41%) |
Dec 30, 2019 | 207.64 | 207.68 | 203.68 | 204.19 | 10,535,516 | -3.69(-1.77%) |
Dec 27, 2019 | 208.45 | 208.71 | 206.37 | 207.88 | 10,298,515 | +0.31(+0.15%) |
Dec 26, 2019 | 205.35 | 207.60 | 205.09 | 207.57 | 9,360,643 | +2.67(+1.30%) |
Dec 24, 2019 | 206.08 | 206.57 | 204.78 | 204.90 | 6,052,615 | -1.06(-0.51%) |
Dec 23, 2019 | 206.48 | 208.37 | 205.46 | 205.96 | 13,363,634 | -0.12(-0.06%) |
Dec 20, 2019 | 207.26 | 207.49 | 203.21 | 206.08 | 27,344,182 | +0.24(+0.12%) |
Dec 19, 2019 | 202.56 | 206.08 | 202.29 | 205.84 | 16,532,161 | +3.56(+1.76%) |
Dec 18, 2019 | 199.88 | 204.08 | 199.88 | 202.28 | 23,299,128 | +4.10(+2.07%) |
Dec 17, 2019 | 198.63 | 198.79 | 195.92 | 198.18 | 10,186,834 | +0.47(+0.24%) |
Dec 16, 2019 | 195.06 | 198.91 | 194.60 | 197.71 | 14,927,395 | +3.81(+1.96%) |
Dec 13, 2019 | 196.19 | 196.59 | 192.97 | 193.90 | 18,825,954 | -2.64(-1.34%) |
Dec 12, 2019 | 202.14 | 203.44 | 193.89 | 196.54 | 23,762,894 | -5.69(-2.82%) |
Dec 11, 2019 | 200.07 | 202.41 | 200.07 | 202.24 | 8,045,328 | +1.58(+0.79%) |
Dec 10, 2019 | 201.45 | 201.84 | 199.94 | 200.66 | 9,485,703 | -0.47(-0.23%) |
Dec 09, 2019 | 200.44 | 202.93 | 200.00 | 201.13 | 11,967,506 | +0.29(+0.14%) |
Dec 06, 2019 | 200.29 | 201.36 | 199.85 | 200.84 | 12,292,529 | +1.69(+0.85%) |
Dec 05, 2019 | 199.65 | 201.08 | 198.00 | 199.15 | 9,750,719 | +0.65(+0.33%) |
Dec 04, 2019 | 199.79 | 199.82 | 197.84 | 198.50 | 8,465,259 | -0.11(-0.06%) |
Dec 03, 2019 | 197.39 | 198.72 | 194.87 | 198.61 | 13,017,720 | -0.88(-0.44%) |
Dec 02, 2019 | 201.92 | 201.97 | 197.84 | 199.49 | 11,516,426 | -1.94(-0.96%) |
Nov 29, 2019 | 201.39 | 203.58 | 201.00 | 201.43 | 7,993,672 | -0.36(-0.18%) |
Nov 27, 2019 | 199.69 | 202.93 | 199.21 | 201.79 | 12,774,039 | +3.09(+1.55%) |
Nov 26, 2019 | 199.79 | 199.94 | 197.83 | 198.70 | 11,748,533 | -0.88(-0.44%) |
Nov 25, 2019 | 199.30 | 200.76 | 199.04 | 199.58 | 15,288,824 | +0.97(+0.49%) |
Nov 22, 2019 | 198.17 | 199.09 | 197.41 | 198.61 | 9,970,367 | +0.89(+0.45%) |
Nov 21, 2019 | 197.21 | 198.88 | 196.65 | 197.72 | 12,133,367 | +0.42(+0.21%) |
Nov 20, 2019 | 198.37 | 199.38 | 195.22 | 197.30 | 12,368,655 | -1.81(-0.91%) |
Nov 19, 2019 | 197.19 | 199.79 | 196.65 | 199.11 | 19,076,908 | +1.92(+0.97%) |
Nov 18, 2019 | 194.35 | 198.42 | 192.84 | 197.19 | 16,184,673 | +2.30(+1.18%) |
Nov 15, 2019 | 194.05 | 195.09 | 193.18 | 194.89 | 11,542,434 | +1.95(+1.01%) |
Nov 14, 2019 | 192.73 | 193.82 | 191.25 | 192.94 | 9,050,087 | -0.04(-0.02%) |
Nov 13, 2019 | 194.49 | 195.49 | 192.54 | 192.99 | 11,011,420 | -1.28(-0.66%) |
Nov 12, 2019 | 189.80 | 194.85 | 189.54 | 194.26 | 17,608,024 | +4.86(+2.56%) |
Nov 11, 2019 | 189.73 | 189.88 | 188.34 | 189.41 | 8,640,882 | -1.23(-0.64%) |
Nov 08, 2019 | 189.80 | 192.14 | 189.50 | 190.64 | 10,776,122 | +0.42(+0.22%) |
Nov 07, 2019 | 191.71 | 193.24 | 189.27 | 190.22 | 13,473,711 | -1.13(-0.59%) |
Nov 06, 2019 | 193.82 | 194.16 | 191.15 | 191.35 | 10,971,634 | -2.77(-1.43%) |
Nov 05, 2019 | 195.16 | 195.54 | 193.40 | 194.11 | 9,943,171 | -0.40(-0.21%) |
Nov 04, 2019 | 194.34 | 197.16 | 193.60 | 194.51 | 16,347,130 | +1.10(+0.57%) |
Nov 01, 2019 | 192.65 | 193.90 | 189.71 | 193.41 | 21,734,836 | +1.97(+1.03%) |
Oct 31, 2019 | 196.49 | 197.88 | 188.05 | 191.45 | 42,307,224 | +3.40(+1.81%) |
Oct 30, 2019 | 189.36 | 190.25 | 185.78 | 188.05 | 28,662,340 | -1.06(-0.56%) |
Oct 29, 2019 | 191.49 | 192.33 | 188.27 | 189.11 | 13,579,490 | -0.09(-0.05%) |
Oct 28, 2019 | 187.00 | 189.33 | 184.88 | 189.20 | 13,660,231 | +1.51(+0.80%) |
Oct 25, 2019 | 185.63 | 188.80 | 184.89 | 187.69 | 8,069,753 | +1.51(+0.81%) |
Oct 24, 2019 | 184.42 | 186.53 | 182.61 | 186.18 | 11,515,048 | +0.23(+0.12%) |
Oct 23, 2019 | 181.82 | 186.18 | 181.81 | 185.95 | 12,371,414 | +3.81(+2.09%) |
Oct 22, 2019 | 189.80 | 190.45 | 181.31 | 182.15 | 19,866,470 | -7.41(-3.91%) |
Oct 21, 2019 | 186.84 | 189.71 | 186.55 | 189.56 | 8,583,460 | +3.91(+2.10%) |
Oct 18, 2019 | 190.03 | 191.29 | 183.73 | 185.65 | 16,900,712 | -4.53(-2.38%) |
Oct 17, 2019 | 190.10 | 190.64 | 188.56 | 190.19 | 9,770,468 | +0.84(+0.44%) |
Oct 16, 2019 | 188.12 | 189.50 | 186.70 | 189.35 | 10,566,846 | +0.80(+0.42%) |
Oct 15, 2019 | 183.60 | 190.18 | 183.47 | 188.55 | 15,157,590 | +5.46(+2.98%) |
Oct 14, 2019 | 184.00 | 184.42 | 182.38 | 183.09 | 7,209,275 | -0.91(-0.49%) |
Oct 11, 2019 | 181.96 | 186.29 | 181.95 | 184.00 | 15,014,614 | +4.16(+2.31%) |
Oct 10, 2019 | 180.13 | 181.42 | 178.98 | 179.84 | 8,987,440 | +0.18(+0.10%) |
Oct 09, 2019 | 178.97 | 180.53 | 177.75 | 179.66 | 7,651,691 | +2.10(+1.18%) |
Oct 08, 2019 | 178.07 | 180.18 | 177.53 | 177.56 | 10,090,990 | -1.93(-1.07%) |
Oct 07, 2019 | 179.81 | 180.99 | 177.90 | 179.49 | 9,368,031 | -0.77(-0.43%) |
Oct 04, 2019 | 179.36 | 180.79 | 177.91 | 180.26 | 10,487,416 | +1.07(+0.60%) |
Oct 03, 2019 | 175.38 | 179.65 | 173.45 | 179.19 | 16,803,586 | +4.78(+2.74%) |
Oct 02, 2019 | 174.66 | 176.34 | 172.91 | 174.41 | 16,380,407 | -1.21(-0.69%) |
Oct 01, 2019 | 178.96 | 179.65 | 174.69 | 175.62 | 17,276,636 | -2.27(-1.27%) |
Sep 30, 2019 | 177.06 | 178.48 | 176.66 | 177.89 | 11,081,942 | +0.98(+0.55%) |
Sep 27, 2019 | 180.30 | 180.56 | 175.47 | 176.91 | 14,679,058 | -3.01(-1.67%) |
Sep 26, 2019 | 181.14 | 181.21 | 177.48 | 179.92 | 16,294,861 | -2.69(-1.47%) |
Sep 25, 2019 | 181.26 | 183.23 | 177.68 | 182.61 | 18,342,562 | +1.49(+0.82%) |
Sep 24, 2019 | 187.78 | 187.84 | 180.20 | 181.12 | 18,792,246 | -5.50(-2.95%) |
Sep 23, 2019 | 189.14 | 189.90 | 185.01 | 186.62 | 14,367,692 | -3.11(-1.64%) |
Sep 20, 2019 | 190.46 | 192.90 | 187.92 | 189.73 | 20,381,402 | -0.21(-0.11%) |
Sep 19, 2019 | 188.46 | 190.90 | 187.95 | 189.94 | 10,482,348 | +2.00(+1.06%) |
Sep 18, 2019 | 187.89 | 188.88 | 185.81 | 187.94 | 9,953,509 | +0.06(+0.03%) |
Sep 17, 2019 | 186.46 | 188.12 | 185.34 | 187.88 | 9,759,755 | +1.86(+1.00%) |
Sep 16, 2019 | 186.73 | 187.59 | 185.56 | 186.02 | 8,447,017 | -0.97(-0.52%) |
Sep 13, 2019 | 187.12 | 187.77 | 186.34 | 186.99 | 11,453,239 | -0.28(-0.15%) |
Sep 12, 2019 | 189.66 | 190.73 | 187.03 | 187.27 | 11,428,090 | -1.02(-0.54%) |
Sep 11, 2019 | 186.26 | 189.24 | 185.88 | 188.29 | 11,755,631 | +2.32(+1.25%) |
Sep 10, 2019 | 187.24 | 187.90 | 184.35 | 185.97 | 15,468,657 | -2.59(-1.37%) |
Sep 09, 2019 | 187.53 | 188.78 | 185.65 | 188.56 | 14,735,748 | +1.27(+0.68%) |
Sep 06, 2019 | 190.01 | 190.01 | 186.15 | 187.29 | 15,242,956 | -3.41(-1.79%) |
Sep 05, 2019 | 188.33 | 191.16 | 187.74 | 190.70 | 13,894,780 | +3.76(+2.01%) |
Sep 04, 2019 | 184.45 | 187.55 | 183.69 | 186.94 | 11,322,370 | +4.75(+2.60%) |
Sep 03, 2019 | 183.81 | 185.47 | 181.92 | 182.20 | 9,797,975 | -3.28(-1.77%) |
Aug 30, 2019 | 186.58 | 186.60 | 183.26 | 185.47 | 10,797,143 | +0.10(+0.05%) |
Aug 29, 2019 | 183.57 | 185.88 | 183.28 | 185.37 | 10,140,924 | +3.81(+2.10%) |
Aug 28, 2019 | 180.34 | 181.76 | 178.73 | 181.57 | 9,399,152 | +0.46(+0.25%) |
Aug 27, 2019 | 181.74 | 183.84 | 180.82 | 181.11 | 14,421,417 | +0.94(+0.52%) |
Aug 26, 2019 | 179.21 | 180.31 | 178.05 | 180.17 | 8,786,183 | +2.61(+1.47%) |
Aug 23, 2019 | 180.65 | 182.94 | 176.47 | 177.56 | 17,349,588 | -4.28(-2.36%) |
Aug 22, 2019 | 183.24 | 183.91 | 179.72 | 181.85 | 10,837,127 | -1.51(-0.82%) |
Aug 21, 2019 | 184.80 | 185.70 | 182.95 | 183.35 | 8,414,596 | -0.26(-0.14%) |
Aug 20, 2019 | 185.25 | 185.80 | 182.20 | 183.62 | 10,095,909 | -2.36(-1.27%) |
Aug 19, 2019 | 185.81 | 187.30 | 184.65 | 185.97 | 9,706,014 | +2.47(+1.34%) |
Aug 16, 2019 | 183.56 | 184.90 | 182.17 | 183.50 | 12,858,429 | +1.11(+0.61%) |
Aug 15, 2019 | 180.76 | 183.01 | 179.84 | 182.40 | 13,068,776 | +2.88(+1.60%) |
Aug 14, 2019 | 185.60 | 185.79 | 179.12 | 179.52 | 18,912,232 | -8.73(-4.64%) |
Aug 13, 2019 | 185.32 | 191.18 | 185.17 | 188.25 | 13,665,485 | +3.08(+1.66%) |
Aug 12, 2019 | 186.65 | 187.39 | 184.26 | 185.17 | 10,945,503 | -2.48(-1.32%) |
Aug 09, 2019 | 189.80 | 190.78 | 186.92 | 187.65 | 11,070,534 | -2.31(-1.21%) |
Aug 08, 2019 | 186.42 | 190.14 | 183.85 | 189.96 | 14,837,588 | +5.00(+2.71%) |
Aug 07, 2019 | 183.41 | 186.17 | 181.03 | 184.95 | 15,842,719 | +0.64(+0.35%) |
Aug 06, 2019 | 183.50 | 185.59 | 182.90 | 184.31 | 18,047,970 | +2.78(+1.53%) |
Aug 05, 2019 | 184.49 | 185.47 | 179.15 | 181.54 | 23,062,602 | -7.28(-3.86%) |
Aug 02, 2019 | 190.90 | 192.42 | 187.87 | 188.82 | 15,313,130 | -3.71(-1.92%) |
Aug 01, 2019 | 193.96 | 198.26 | 190.68 | 192.53 | 17,787,080 | -1.50(-0.77%) |
Jul 31, 2019 | 196.74 | 198.55 | 192.48 | 194.02 | 14,606,208 | -2.81(-1.43%) |
Jul 30, 2019 | 195.18 | 198.50 | 193.29 | 196.83 | 11,911,001 | +1.10(+0.56%) |
Jul 29, 2019 | 198.79 | 199.42 | 195.09 | 195.73 | 16,540,952 | -3.81(-1.91%) |
Jul 26, 2019 | 199.98 | 202.66 | 196.04 | 199.54 | 24,459,824 | -0.96(-0.48%) |
Jul 25, 2019 | 206.48 | 208.44 | 198.05 | 200.50 | 39,920,448 | -3.95(-1.93%) |
Jul 24, 2019 | 197.42 | 204.59 | 197.01 | 204.44 | 32,492,286 | +2.30(+1.14%) |
Jul 23, 2019 | 202.62 | 204.02 | 200.75 | 202.15 | 14,560,079 | +0.04(+0.02%) |
Jul 22, 2019 | 199.70 | 202.35 | 198.60 | 202.11 | 13,591,033 | +3.96(+2.00%) |
Jul 19, 2019 | 201.97 | 202.12 | 197.86 | 198.15 | 12,111,036 | -2.42(-1.21%) |
Jul 18, 2019 | 199.94 | 202.25 | 199.17 | 200.57 | 11,967,014 | -1.02(-0.51%) |
Jul 17, 2019 | 203.96 | 204.14 | 201.38 | 201.59 | 12,084,420 | -2.04(-1.00%) |
Jul 16, 2019 | 203.67 | 205.25 | 202.88 | 203.62 | 12,133,257 | -0.07(-0.03%) |
Jul 15, 2019 | 204.03 | 205.11 | 201.61 | 203.69 | 16,043,554 | -0.96(-0.47%) |
Jul 12, 2019 | 199.47 | 205.08 | 198.95 | 204.65 | 15,382,504 | +3.64(+1.81%) |
Jul 11, 2019 | 203.04 | 203.58 | 200.00 | 201.02 | 13,689,228 | -1.50(-0.74%) |
Jul 10, 2019 | 199.79 | 202.75 | 199.46 | 202.51 | 20,582,396 | +3.52(+1.77%) |
Jul 09, 2019 | 194.76 | 199.25 | 194.68 | 199.00 | 14,695,723 | +3.45(+1.76%) |
Jul 08, 2019 | 194.98 | 196.47 | 193.44 | 195.55 | 9,730,082 | -0.64(-0.33%) |
Jul 05, 2019 | 195.97 | 196.86 | 193.96 | 196.19 | 11,175,945 | -0.80(-0.41%) |
Jul 03, 2019 | 193.95 | 197.19 | 193.95 | 196.99 | 10,256,971 | +2.20(+1.13%) |
Jul 02, 2019 | 192.79 | 194.79 | 192.51 | 194.79 | 9,051,560 | +2.00(+1.04%) |
Jul 01, 2019 | 195.00 | 195.07 | 191.73 | 192.79 | 14,217,390 | +0.00(+0.00%) |
Jun 28, 2019 | 190.35 | 193.00 | 189.74 | 192.79 | 16,396,178 | +3.50(+1.85%) |
Jun 27, 2019 | 189.68 | 189.75 | 188.07 | 189.30 | 11,165,074 | +1.84(+0.98%) |
Jun 26, 2019 | 189.34 | 190.56 | 187.11 | 187.46 | 12,818,011 | -1.18(-0.62%) |
Jun 25, 2019 | 192.68 | 192.94 | 187.93 | 188.64 | 16,759,934 | -3.66(-1.90%) |
Jun 24, 2019 | 192.22 | 193.77 | 191.37 | 192.30 | 15,515,197 | +1.36(+0.71%) |
Jun 21, 2019 | 188.55 | 191.80 | 188.55 | 190.94 | 22,775,240 | +1.61(+0.85%) |
Jun 20, 2019 | 190.75 | 190.96 | 187.44 | 189.33 | 14,647,291 | +2.05(+1.09%) |
Jun 19, 2019 | 186.80 | 187.90 | 184.35 | 187.28 | 21,426,258 | -0.99(-0.53%) |
Jun 18, 2019 | 193.79 | 194.32 | 187.08 | 188.27 | 37,585,780 | -0.54(-0.29%) |
Jun 17, 2019 | 184.81 | 189.30 | 184.22 | 188.81 | 29,441,910 | +7.67(+4.24%) |
Jun 14, 2019 | 180.32 | 181.65 | 179.81 | 181.14 | 16,791,398 | +3.86(+2.18%) |
Jun 13, 2019 | 175.34 | 177.84 | 174.43 | 177.28 | 12,263,447 | +2.43(+1.39%) |
Jun 12, 2019 | 178.19 | 179.08 | 172.70 | 174.85 | 17,715,392 | -3.06(-1.72%) |
Jun 11, 2019 | 178.29 | 179.79 | 176.60 | 177.91 | 15,280,449 | +3.28(+1.88%) |
Jun 10, 2019 | 174.56 | 177.67 | 173.62 | 174.63 | 14,779,200 | +1.47(+0.85%) |
Jun 07, 2019 | 169.99 | 173.69 | 168.66 | 173.17 | 16,935,250 | +5.01(+2.98%) |
Jun 06, 2019 | 168.12 | 169.52 | 167.05 | 168.15 | 12,457,645 | +0.16(+0.10%) |
Jun 05, 2019 | 167.30 | 168.54 | 164.46 | 167.99 | 19,774,732 | +0.67(+0.40%) |
Jun 04, 2019 | 163.54 | 168.10 | 160.67 | 167.32 | 46,083,612 | +2.98(+1.81%) |
Jun 03, 2019 | 174.81 | 174.86 | 160.84 | 164.35 | 56,101,964 | -12.94(-7.30%) |
May 31, 2019 | 180.09 | 180.35 | 176.97 | 177.28 | 15,242,656 | -5.53(-3.03%) |
May 30, 2019 | 182.89 | 183.29 | 180.70 | 182.82 | 8,579,835 | +0.82(+0.45%) |
May 29, 2019 | 183.31 | 184.36 | 181.16 | 182.00 | 12,808,628 | -2.12(-1.15%) |
May 28, 2019 | 181.35 | 184.51 | 181.26 | 184.12 | 14,852,395 | +3.25(+1.80%) |
May 24, 2019 | 182.14 | 183.44 | 180.64 | 180.87 | 8,817,045 | +0.19(+0.11%) |
May 23, 2019 | 182.23 | 183.71 | 179.48 | 180.68 | 12,781,411 | -4.45(-2.40%) |
May 22, 2019 | 184.53 | 186.54 | 183.41 | 185.12 | 9,217,626 | +0.50(+0.27%) |
May 21, 2019 | 184.37 | 185.50 | 183.69 | 184.62 | 7,508,160 | +1.32(+0.72%) |
May 20, 2019 | 181.69 | 184.03 | 181.18 | 183.31 | 10,358,652 | -1.80(-0.97%) |
May 17, 2019 | 184.64 | 187.38 | 184.09 | 185.10 | 10,496,425 | -1.69(-0.90%) |
May 16, 2019 | 184.85 | 188.38 | 184.85 | 186.79 | 12,964,286 | +0.72(+0.39%) |
May 15, 2019 | 180.23 | 187.08 | 179.83 | 186.07 | 16,763,080 | +5.53(+3.07%) |
May 14, 2019 | 182.33 | 183.30 | 177.91 | 180.54 | 17,618,032 | -0.81(-0.45%) |
May 13, 2019 | 183.31 | 185.23 | 180.65 | 181.35 | 16,811,806 | -6.79(-3.61%) |
May 10, 2019 | 188.05 | 189.80 | 184.39 | 188.14 | 12,591,846 | -0.31(-0.16%) |
May 09, 2019 | 187.00 | 189.57 | 186.06 | 188.45 | 12,974,173 | -0.89(-0.47%) |
May 08, 2019 | 189.19 | 190.52 | 188.35 | 189.34 | 12,516,536 | -0.51(-0.27%) |
May 07, 2019 | 192.34 | 192.70 | 187.65 | 189.85 | 16,263,955 | -3.83(-1.98%) |
May 06, 2019 | 191.04 | 194.07 | 190.35 | 193.68 | 14,005,205 | -1.59(-0.81%) |
May 03, 2019 | 194.17 | 195.95 | 193.50 | 195.26 | 14,590,865 | +2.94(+1.53%) |
May 02, 2019 | 192.79 | 193.79 | 189.55 | 192.33 | 13,219,527 | -0.50(-0.26%) |
May 01, 2019 | 194.57 | 195.97 | 192.81 | 192.82 | 16,001,123 | -0.37(-0.19%) |
Apr 30, 2019 | 193.98 | 197.18 | 192.08 | 193.19 | 23,506,218 | -1.38(-0.71%) |
Apr 29, 2019 | 190.75 | 195.20 | 190.45 | 194.57 | 19,654,440 | +3.29(+1.72%) |
Apr 26, 2019 | 192.30 | 192.70 | 188.89 | 191.29 | 22,098,422 | -1.77(-0.92%) |
Apr 25, 2019 | 196.77 | 198.27 | 191.92 | 193.06 | 54,198,188 | +10.67(+5.85%) |
Apr 24, 2019 | 184.29 | 184.94 | 181.46 | 182.39 | 37,075,796 | -1.20(-0.65%) |
Apr 23, 2019 | 182.55 | 184.03 | 181.29 | 183.59 | 19,959,182 | +2.34(+1.29%) |
Apr 22, 2019 | 178.06 | 181.47 | 178.06 | 181.25 | 13,383,588 | +3.16(+1.77%) |
Apr 18, 2019 | 178.61 | 178.69 | 177.15 | 178.09 | 11,667,967 | -0.50(-0.28%) |
Apr 17, 2019 | 179.41 | 180.55 | 178.17 | 178.59 | 9,552,362 | -0.09(-0.05%) |
Apr 16, 2019 | 178.81 | 179.98 | 178.11 | 178.68 | 11,213,149 | -0.78(-0.43%) |
Apr 15, 2019 | 178.31 | 180.31 | 176.68 | 179.46 | 10,844,032 | +0.55(+0.31%) |
Apr 12, 2019 | 177.81 | 179.44 | 177.76 | 178.91 | 12,342,882 | +1.59(+0.90%) |
Apr 11, 2019 | 178.05 | 178.21 | 176.81 | 177.32 | 8,066,457 | -0.31(-0.17%) |
Apr 10, 2019 | 177.99 | 178.60 | 176.35 | 177.63 | 11,704,686 | +0.24(+0.14%) |
Apr 09, 2019 | 175.43 | 179.00 | 175.36 | 177.39 | 19,768,724 | +2.57(+1.47%) |
Apr 08, 2019 | 175.02 | 175.31 | 174.04 | 174.82 | 7,301,943 | -0.71(-0.40%) |
Apr 05, 2019 | 176.69 | 176.81 | 174.91 | 175.53 | 9,604,279 | -0.30(-0.17%) |
Apr 04, 2019 | 175.83 | 177.81 | 175.34 | 175.83 | 17,861,456 | +2.48(+1.43%) |
Apr 03, 2019 | 174.31 | 177.77 | 172.77 | 173.36 | 27,615,854 | -0.66(-0.38%) |
Apr 02, 2019 | 169.96 | 174.72 | 169.37 | 174.01 | 23,967,388 | +5.49(+3.26%) |
Apr 01, 2019 | 167.65 | 168.72 | 167.10 | 168.52 | 10,628,522 | +2.01(+1.21%) |
Mar 29, 2019 | 166.21 | 167.01 | 164.63 | 166.51 | 13,469,676 | +1.04(+0.63%) |
Mar 28, 2019 | 164.40 | 166.54 | 163.16 | 165.47 | 10,695,274 | -0.22(-0.13%) |
Mar 27, 2019 | 167.67 | 168.76 | 164.62 | 165.69 | 10,626,018 | -1.73(-1.03%) |
Mar 26, 2019 | 167.17 | 169.27 | 166.17 | 167.42 | 15,451,238 | +1.31(+0.79%) |
Mar 25, 2019 | 162.83 | 166.36 | 161.83 | 166.11 | 12,636,780 | +1.95(+1.19%) |
Mar 22, 2019 | 165.47 | 167.24 | 163.92 | 164.17 | 16,406,489 | -1.74(-1.05%) |
Mar 21, 2019 | 164.72 | 166.21 | 163.58 | 165.90 | 16,236,265 | +0.64(+0.39%) |
Mar 20, 2019 | 161.33 | 165.94 | 161.07 | 165.26 | 20,224,184 | +3.87(+2.40%) |
Mar 19, 2019 | 161.31 | 163.65 | 160.65 | 161.40 | 25,631,344 | +1.10(+0.69%) |
Mar 18, 2019 | 163.40 | 163.73 | 159.11 | 160.30 | 35,165,000 | -5.50(-3.32%) |
Mar 15, 2019 | 166.98 | 167.40 | 162.34 | 165.80 | 37,165,392 | -4.19(-2.46%) |
Mar 14, 2019 | 169.58 | 170.97 | 167.98 | 169.99 | 18,030,712 | -3.20(-1.85%) |
Mar 13, 2019 | 172.14 | 173.85 | 171.94 | 173.19 | 11,814,707 | +1.45(+0.84%) |
Mar 12, 2019 | 171.91 | 173.62 | 171.04 | 171.74 | 12,156,191 | -0.15(-0.09%) |
Mar 11, 2019 | 171.42 | 174.12 | 171.40 | 171.89 | 18,892,568 | +2.47(+1.46%) |
Mar 08, 2019 | 166.02 | 169.44 | 165.79 | 169.42 | 13,198,789 | +0.47(+0.28%) |
Mar 07, 2019 | 171.32 | 171.56 | 167.43 | 168.95 | 18,305,684 | -3.38(-1.96%) |
Mar 06, 2019 | 172.72 | 173.39 | 171.09 | 172.33 | 21,537,396 | +1.25(+0.73%) |
Mar 05, 2019 | 167.19 | 171.70 | 166.37 | 171.08 | 27,065,320 | +3.88(+2.32%) |
Mar 04, 2019 | 163.73 | 167.32 | 163.66 | 167.19 | 18,892,686 | +5.09(+3.14%) |
Mar 01, 2019 | 162.43 | 162.96 | 161.52 | 162.11 | 11,109,475 | +0.83(+0.51%) |
Feb 28, 2019 | 162.20 | 163.33 | 160.69 | 161.28 | 11,111,644 | -1.36(-0.83%) |
Feb 27, 2019 | 162.73 | 163.76 | 160.24 | 162.64 | 12,701,419 | -1.32(-0.80%) |
Feb 26, 2019 | 164.17 | 166.06 | 163.63 | 163.96 | 13,663,036 | -0.49(-0.30%) |
Feb 25, 2019 | 162.90 | 165.89 | 162.73 | 164.45 | 18,100,122 | +2.73(+1.69%) |
Feb 22, 2019 | 160.41 | 162.24 | 160.14 | 161.72 | 15,875,226 | +1.85(+1.16%) |
Feb 21, 2019 | 161.76 | 162.07 | 159.42 | 159.87 | 15,563,625 | -2.52(-1.55%) |
Feb 20, 2019 | 162.08 | 163.55 | 161.08 | 162.39 | 11,773,211 | +0.27(+0.17%) |
Feb 19, 2019 | 160.33 | 163.98 | 160.16 | 162.12 | 14,347,913 | -0.21(-0.13%) |
Feb 15, 2019 | 164.34 | 164.53 | 160.69 | 162.33 | 15,520,850 | -1.45(-0.88%) |
Feb 14, 2019 | 163.02 | 164.69 | 162.08 | 163.78 | 12,741,406 | -0.12(-0.07%) |
Feb 13, 2019 | 165.21 | 166.04 | 163.56 | 163.90 | 14,200,774 | -0.97(-0.59%) |
Feb 12, 2019 | 166.68 | 168.16 | 164.33 | 164.87 | 16,273,139 | -0.75(-0.45%) |
Feb 11, 2019 | 167.72 | 168.12 | 164.91 | 165.61 | 12,714,019 | -1.54(-0.92%) |
Feb 08, 2019 | 164.30 | 167.19 | 164.04 | 167.15 | 12,574,728 | +0.95(+0.57%) |
Feb 07, 2019 | 168.02 | 169.06 | 165.07 | 166.20 | 17,229,096 | -4.10(-2.41%) |
Feb 06, 2019 | 171.02 | 172.29 | 169.09 | 170.31 | 13,278,973 | -0.67(-0.39%) |
Feb 05, 2019 | 168.97 | 171.80 | 168.51 | 170.98 | 21,754,838 | +1.91(+1.13%) |
Feb 04, 2019 | 165.52 | 169.12 | 163.45 | 169.07 | 20,013,176 | +3.54(+2.14%) |