Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 238.65 | 239.40 | 223.01 | 227.05 | 3,373,600 | -3.26(-1.42%) |
Jan 30, 2020 | 230.84 | 231.75 | 228.68 | 230.31 | 1,167,157 | -2.10(-0.90%) |
Jan 29, 2020 | 231.72 | 233.59 | 230.57 | 232.41 | 893,504 | +0.44(+0.19%) |
Jan 28, 2020 | 228.53 | 232.29 | 227.57 | 231.97 | 861,813 | +4.60(+2.02%) |
Jan 27, 2020 | 226.51 | 228.79 | 226.07 | 227.37 | 802,001 | -1.69(-0.74%) |
Jan 24, 2020 | 234.07 | 235.18 | 228.41 | 229.06 | 904,200 | -4.85(-2.07%) |
Jan 23, 2020 | 235.00 | 235.63 | 231.38 | 233.91 | 977,959 | -0.70(-0.30%) |
Jan 22, 2020 | 234.94 | 237.47 | 234.40 | 234.61 | 1,133,968 | +0.62(+0.26%) |
Jan 21, 2020 | 235.84 | 237.20 | 233.13 | 233.99 | 1,399,778 | -1.84(-0.78%) |
Jan 17, 2020 | 236.51 | 236.51 | 232.82 | 235.83 | 1,599,300 | +0.33(+0.14%) |
Jan 16, 2020 | 234.27 | 235.78 | 233.27 | 235.50 | 2,124,025 | +1.35(+0.58%) |
Jan 15, 2020 | 229.88 | 234.33 | 228.78 | 234.15 | 1,741,525 | +4.40(+1.92%) |
Jan 14, 2020 | 226.44 | 229.80 | 225.53 | 229.75 | 1,041,966 | +3.26(+1.44%) |
Jan 13, 2020 | 229.38 | 230.00 | 224.56 | 226.49 | 1,031,533 | -2.46(-1.07%) |
Jan 10, 2020 | 231.69 | 231.69 | 228.07 | 228.95 | 1,017,400 | -1.31(-0.57%) |
Jan 09, 2020 | 233.08 | 233.26 | 227.27 | 230.26 | 1,435,381 | -0.83(-0.36%) |
Jan 08, 2020 | 225.89 | 232.70 | 224.91 | 231.09 | 1,802,626 | +7.30(+3.26%) |
Jan 07, 2020 | 224.26 | 225.92 | 222.14 | 223.79 | 1,027,722 | -0.24(-0.11%) |
Jan 06, 2020 | 217.73 | 224.35 | 216.91 | 224.03 | 1,436,601 | +6.05(+2.78%) |
Jan 03, 2020 | 216.16 | 219.89 | 214.55 | 217.98 | 943,500 | -1.47(-0.67%) |
Jan 02, 2020 | 220.24 | 220.65 | 216.95 | 219.45 | 1,334,336 | +0.50(+0.23%) |
Dec 31, 2019 | 218.60 | 219.81 | 216.70 | 218.95 | 1,036,400 | -0.02(-0.01%) |
Dec 30, 2019 | 220.38 | 221.94 | 217.33 | 218.97 | 774,326 | -2.00(-0.91%) |
Dec 27, 2019 | 220.59 | 221.48 | 218.12 | 220.97 | 904,500 | +0.72(+0.33%) |
Dec 26, 2019 | 220.60 | 220.90 | 218.38 | 220.25 | 697,040 | -0.31(-0.14%) |
Dec 24, 2019 | 220.46 | 220.64 | 218.50 | 220.56 | 300,500 | +0.58(+0.26%) |
Dec 23, 2019 | 220.95 | 222.87 | 219.68 | 219.98 | 1,132,800 | -0.71(-0.32%) |
Dec 20, 2019 | 219.62 | 221.02 | 217.00 | 220.69 | 2,824,100 | +2.91(+1.34%) |
Dec 19, 2019 | 220.14 | 220.68 | 216.97 | 217.78 | 1,864,162 | -1.57(-0.72%) |
Dec 18, 2019 | 217.83 | 219.92 | 217.49 | 219.35 | 1,759,361 | +1.73(+0.79%) |
Dec 17, 2019 | 219.72 | 219.73 | 216.01 | 217.62 | 1,452,464 | -1.88(-0.86%) |
Dec 16, 2019 | 220.50 | 221.86 | 219.33 | 219.50 | 1,919,334 | +0.52(+0.24%) |
Dec 13, 2019 | 220.19 | 221.62 | 217.83 | 218.98 | 1,484,000 | -1.57(-0.71%) |
Dec 12, 2019 | 219.71 | 222.55 | 219.17 | 220.55 | 1,094,588 | +0.55(+0.25%) |
Dec 11, 2019 | 221.91 | 224.27 | 219.58 | 220.00 | 958,908 | -0.27(-0.12%) |
Dec 10, 2019 | 219.42 | 221.87 | 218.50 | 220.27 | 1,256,553 | +0.90(+0.41%) |
Dec 09, 2019 | 222.99 | 225.66 | 219.19 | 219.37 | 1,784,347 | -3.88(-1.74%) |
Dec 06, 2019 | 224.17 | 224.66 | 220.36 | 223.25 | 1,021,300 | +0.18(+0.08%) |
Dec 05, 2019 | 223.77 | 224.31 | 221.35 | 223.07 | 767,150 | -0.84(-0.38%) |
Dec 04, 2019 | 224.08 | 224.08 | 221.07 | 223.91 | 937,011 | +2.78(+1.26%) |
Dec 03, 2019 | 219.61 | 222.75 | 218.39 | 221.13 | 957,058 | +0.34(+0.15%) |
Dec 02, 2019 | 222.96 | 223.41 | 218.41 | 220.79 | 1,093,218 | -0.96(-0.43%) |
Nov 29, 2019 | 220.39 | 222.42 | 220.03 | 221.75 | 537,100 | +1.69(+0.77%) |
Nov 27, 2019 | 219.10 | 220.99 | 218.07 | 220.06 | 833,100 | +1.01(+0.46%) |
Nov 26, 2019 | 223.66 | 223.73 | 218.23 | 219.05 | 1,875,265 | -4.22(-1.89%) |
Nov 25, 2019 | 219.37 | 223.61 | 219.00 | 223.27 | 1,490,467 | +5.27(+2.42%) |
Nov 22, 2019 | 216.93 | 218.60 | 215.10 | 218.00 | 1,318,900 | +2.50(+1.16%) |
Nov 21, 2019 | 214.34 | 215.64 | 212.80 | 215.50 | 1,241,125 | +0.43(+0.20%) |
Nov 20, 2019 | 214.78 | 217.08 | 212.85 | 215.07 | 2,487,255 | +0.07(+0.03%) |
Nov 19, 2019 | 212.97 | 215.46 | 209.41 | 215.00 | 1,706,119 | +5.00(+2.38%) |
Nov 18, 2019 | 209.87 | 210.08 | 207.68 | 210.00 | 1,533,611 | +0.20(+0.10%) |
Nov 15, 2019 | 205.95 | 210.05 | 205.01 | 209.80 | 1,581,400 | +4.80(+2.34%) |
Nov 14, 2019 | 206.84 | 207.50 | 203.24 | 205.00 | 995,537 | -2.10(-1.01%) |
Nov 13, 2019 | 205.00 | 207.64 | 203.75 | 207.10 | 1,101,030 | +3.24(+1.59%) |
Nov 12, 2019 | 202.14 | 204.84 | 201.84 | 203.86 | 939,805 | +1.96(+0.97%) |
Nov 11, 2019 | 200.98 | 202.21 | 199.29 | 201.90 | 825,164 | +0.59(+0.29%) |
Nov 08, 2019 | 197.08 | 202.11 | 196.71 | 201.31 | 1,220,000 | +5.48(+2.80%) |
Nov 07, 2019 | 196.40 | 197.16 | 195.11 | 195.83 | 1,018,547 | -0.14(-0.07%) |
Nov 06, 2019 | 198.23 | 198.49 | 195.70 | 195.97 | 1,123,979 | -1.17(-0.59%) |
Nov 05, 2019 | 199.00 | 199.95 | 196.46 | 197.14 | 1,324,232 | -2.28(-1.14%) |
Nov 04, 2019 | 202.13 | 202.25 | 197.80 | 199.42 | 1,288,443 | -1.52(-0.76%) |
Nov 01, 2019 | 196.24 | 202.94 | 195.01 | 200.94 | 3,010,600 | +5.46(+2.79%) |
Oct 31, 2019 | 197.06 | 200.00 | 194.20 | 195.48 | 2,273,289 | -3.80(-1.91%) |
Oct 30, 2019 | 198.11 | 199.46 | 196.64 | 199.28 | 1,195,679 | +1.39(+0.70%) |
Oct 29, 2019 | 194.43 | 198.46 | 193.26 | 197.89 | 1,695,030 | +3.87(+1.99%) |
Oct 28, 2019 | 194.56 | 195.02 | 192.32 | 194.02 | 1,337,394 | -0.47(-0.24%) |
Oct 25, 2019 | 193.13 | 195.94 | 192.55 | 194.49 | 1,199,200 | +0.02(+0.01%) |
Oct 24, 2019 | 191.70 | 194.90 | 189.35 | 194.47 | 1,893,295 | +3.96(+2.08%) |
Oct 23, 2019 | 190.37 | 192.54 | 186.41 | 190.51 | 1,555,191 | -0.55(-0.29%) |
Oct 22, 2019 | 186.91 | 194.75 | 186.19 | 191.06 | 4,442,046 | +7.53(+4.10%) |
Oct 21, 2019 | 177.23 | 184.81 | 174.82 | 183.53 | 1,280,959 | +7.30(+4.14%) |
Oct 18, 2019 | 180.25 | 180.25 | 175.38 | 176.23 | 1,122,500 | -1.49(-0.84%) |
Oct 17, 2019 | 177.80 | 180.05 | 177.50 | 177.72 | 1,172,127 | +1.63(+0.93%) |
Oct 16, 2019 | 175.32 | 177.20 | 173.62 | 176.09 | 814,891 | -0.05(-0.03%) |
Oct 15, 2019 | 174.36 | 176.98 | 174.02 | 176.14 | 762,591 | +2.55(+1.47%) |
Oct 14, 2019 | 172.32 | 175.25 | 172.32 | 173.59 | 579,631 | +1.18(+0.68%) |
Oct 11, 2019 | 171.44 | 174.72 | 171.13 | 172.41 | 869,900 | +2.19(+1.29%) |
Oct 10, 2019 | 168.42 | 170.37 | 167.62 | 170.22 | 800,403 | +1.49(+0.88%) |
Oct 09, 2019 | 170.87 | 171.99 | 168.55 | 168.73 | 797,262 | -0.82(-0.48%) |
Oct 08, 2019 | 170.47 | 171.89 | 167.60 | 169.55 | 1,016,379 | -2.50(-1.45%) |
Oct 07, 2019 | 171.55 | 172.76 | 169.27 | 172.05 | 934,991 | -0.37(-0.21%) |
Oct 04, 2019 | 170.89 | 172.92 | 170.52 | 172.42 | 879,700 | +1.92(+1.13%) |
Oct 03, 2019 | 166.06 | 170.64 | 166.06 | 170.50 | 1,143,281 | +3.79(+2.27%) |
Oct 02, 2019 | 167.69 | 168.52 | 165.23 | 166.71 | 1,499,329 | -0.87(-0.52%) |
Oct 01, 2019 | 169.24 | 170.11 | 166.52 | 167.58 | 954,636 | -1.84(-1.09%) |
Sep 30, 2019 | 168.00 | 171.29 | 167.61 | 169.42 | 1,470,435 | +2.68(+1.61%) |
Sep 27, 2019 | 170.29 | 170.54 | 165.53 | 166.74 | 1,206,300 | -2.81(-1.66%) |
Sep 26, 2019 | 172.05 | 172.05 | 167.43 | 169.55 | 1,602,849 | -1.95(-1.14%) |
Sep 25, 2019 | 172.31 | 173.49 | 170.56 | 171.50 | 956,069 | -1.02(-0.59%) |
Sep 24, 2019 | 176.32 | 177.78 | 171.03 | 172.52 | 778,452 | -3.36(-1.91%) |
Sep 23, 2019 | 178.23 | 179.01 | 175.77 | 175.88 | 825,027 | -2.24(-1.26%) |
Sep 20, 2019 | 177.01 | 179.55 | 175.58 | 178.12 | 1,773,900 | +1.98(+1.12%) |
Sep 19, 2019 | 174.48 | 176.70 | 173.60 | 176.14 | 784,800 | +1.62(+0.93%) |
Sep 18, 2019 | 176.01 | 176.49 | 171.96 | 174.52 | 1,186,280 | -1.48(-0.84%) |
Sep 17, 2019 | 173.02 | 177.82 | 173.02 | 176.00 | 1,165,874 | -1.55(-0.87%) |
Sep 16, 2019 | 173.89 | 178.09 | 173.13 | 177.55 | 959,003 | +2.61(+1.49%) |
Sep 13, 2019 | 173.16 | 175.79 | 172.45 | 174.94 | 1,216,300 | +2.49(+1.44%) |
Sep 12, 2019 | 174.39 | 175.45 | 172.00 | 172.45 | 874,480 | -0.66(-0.38%) |
Sep 11, 2019 | 171.19 | 173.61 | 170.90 | 173.11 | 1,190,646 | +2.10(+1.23%) |
Sep 10, 2019 | 174.03 | 174.14 | 166.65 | 171.01 | 1,849,418 | -3.80(-2.17%) |
Sep 09, 2019 | 181.09 | 181.28 | 174.45 | 174.81 | 1,176,986 | -6.52(-3.60%) |
Sep 06, 2019 | 180.35 | 182.15 | 179.33 | 181.33 | 979,300 | +1.47(+0.82%) |
Sep 05, 2019 | 178.18 | 180.05 | 177.02 | 179.86 | 868,710 | +3.03(+1.71%) |
Sep 04, 2019 | 179.73 | 179.75 | 173.56 | 176.83 | 1,003,373 | -1.87(-1.05%) |
Sep 03, 2019 | 180.55 | 181.57 | 177.57 | 178.70 | 1,030,148 | -1.32(-0.73%) |
Aug 30, 2019 | 180.26 | 181.20 | 178.76 | 180.02 | 892,900 | +1.04(+0.58%) |
Aug 29, 2019 | 179.30 | 180.50 | 178.14 | 178.98 | 680,331 | +0.64(+0.36%) |
Aug 28, 2019 | 177.47 | 180.71 | 170.54 | 178.34 | 1,680,241 | +0.09(+0.05%) |
Aug 27, 2019 | 181.99 | 182.92 | 177.27 | 178.25 | 940,100 | -2.39(-1.32%) |
Aug 26, 2019 | 180.82 | 182.38 | 179.56 | 180.64 | 829,517 | +0.46(+0.26%) |
Aug 23, 2019 | 184.36 | 186.78 | 179.24 | 180.18 | 1,198,600 | -4.06(-2.20%) |
Aug 22, 2019 | 186.76 | 187.62 | 181.48 | 184.24 | 1,026,856 | -2.16(-1.16%) |
Aug 21, 2019 | 185.86 | 187.30 | 184.60 | 186.40 | 575,530 | +2.68(+1.46%) |
Aug 20, 2019 | 187.04 | 188.44 | 182.90 | 183.72 | 1,001,309 | -3.37(-1.80%) |
Aug 19, 2019 | 186.24 | 187.71 | 185.88 | 187.09 | 963,229 | +2.15(+1.16%) |
Aug 16, 2019 | 183.08 | 185.75 | 180.84 | 184.94 | 1,331,000 | +3.82(+2.11%) |
Aug 15, 2019 | 180.01 | 182.04 | 178.37 | 181.12 | 829,130 | +1.59(+0.89%) |
Aug 14, 2019 | 181.77 | 183.57 | 178.85 | 179.53 | 1,405,777 | -4.38(-2.38%) |
Aug 13, 2019 | 178.36 | 185.54 | 178.04 | 183.91 | 1,263,661 | +4.07(+2.26%) |
Aug 12, 2019 | 182.06 | 183.14 | 179.12 | 179.84 | 1,160,938 | -3.14(-1.72%) |
Aug 09, 2019 | 182.94 | 184.07 | 179.39 | 182.98 | 1,275,800 | +0.04(+0.02%) |
Aug 08, 2019 | 175.59 | 183.11 | 175.59 | 182.94 | 1,641,733 | +7.29(+4.15%) |
Aug 07, 2019 | 175.11 | 176.47 | 172.48 | 175.65 | 940,964 | -1.29(-0.73%) |
Aug 06, 2019 | 174.23 | 177.05 | 173.64 | 176.94 | 1,287,618 | +1.38(+0.79%) |
Aug 05, 2019 | 176.44 | 177.14 | 173.92 | 175.56 | 1,709,358 | -2.83(-1.59%) |
Aug 02, 2019 | 177.78 | 180.97 | 177.06 | 178.39 | 1,814,900 | -0.90(-0.50%) |
Aug 01, 2019 | 173.42 | 181.30 | 170.13 | 179.29 | 3,130,255 | +12.67(+7.60%) |
Jul 31, 2019 | 168.79 | 170.21 | 165.66 | 166.62 | 1,459,999 | -2.92(-1.72%) |
Jul 30, 2019 | 165.74 | 171.10 | 165.52 | 169.54 | 2,339,004 | +3.31(+1.99%) |
Jul 29, 2019 | 167.21 | 167.51 | 165.27 | 166.23 | 1,366,589 | -0.60(-0.36%) |
Jul 26, 2019 | 170.18 | 171.13 | 165.85 | 166.83 | 1,640,800 | -2.73(-1.61%) |
Jul 25, 2019 | 172.22 | 172.51 | 169.02 | 169.56 | 1,784,010 | -3.78(-2.18%) |
Jul 24, 2019 | 175.00 | 175.00 | 172.31 | 173.34 | 1,135,558 | -1.90(-1.08%) |
Jul 23, 2019 | 174.43 | 176.36 | 173.40 | 175.24 | 828,427 | +1.16(+0.67%) |
Jul 22, 2019 | 173.34 | 174.57 | 172.41 | 174.08 | 1,120,958 | -0.05(-0.03%) |
Jul 19, 2019 | 179.15 | 179.15 | 174.04 | 174.13 | 1,121,600 | -3.96(-2.22%) |
Jul 18, 2019 | 176.92 | 178.58 | 176.38 | 178.09 | 853,492 | +0.95(+0.54%) |
Jul 17, 2019 | 176.93 | 179.24 | 176.33 | 177.14 | 773,112 | +0.98(+0.56%) |
Jul 16, 2019 | 176.47 | 177.93 | 175.58 | 176.16 | 619,960 | -0.21(-0.12%) |
Jul 15, 2019 | 176.16 | 178.08 | 174.70 | 176.37 | 1,055,341 | +0.58(+0.33%) |
Jul 12, 2019 | 176.06 | 176.27 | 173.95 | 175.79 | 1,004,000 | -0.22(-0.12%) |
Jul 11, 2019 | 178.81 | 178.86 | 172.74 | 176.01 | 1,258,069 | -2.75(-1.54%) |
Jul 10, 2019 | 179.00 | 179.75 | 175.53 | 178.76 | 766,560 | +0.30(+0.17%) |
Jul 09, 2019 | 175.62 | 178.63 | 174.77 | 178.46 | 714,725 | +1.71(+0.97%) |
Jul 08, 2019 | 177.76 | 177.76 | 174.18 | 176.75 | 818,899 | -1.59(-0.89%) |
Jul 05, 2019 | 179.45 | 183.24 | 177.41 | 178.34 | 878,800 | -4.92(-2.68%) |
Jul 03, 2019 | 180.25 | 183.45 | 178.54 | 183.26 | 571,500 | +3.73(+2.08%) |
Jul 02, 2019 | 181.54 | 181.54 | 178.88 | 179.53 | 819,621 | -2.16(-1.19%) |
Jul 01, 2019 | 185.07 | 185.14 | 180.81 | 181.69 | 1,112,937 | -1.69(-0.92%) |
Jun 28, 2019 | 179.74 | 184.99 | 178.75 | 183.38 | 1,604,900 | +4.80(+2.69%) |
Jun 27, 2019 | 178.00 | 179.24 | 176.68 | 178.58 | 731,475 | +0.92(+0.52%) |
Jun 26, 2019 | 180.11 | 181.03 | 177.13 | 177.66 | 768,712 | -2.49(-1.38%) |
Jun 25, 2019 | 181.64 | 183.10 | 179.49 | 180.15 | 960,080 | -0.87(-0.48%) |
Jun 24, 2019 | 184.56 | 184.98 | 180.55 | 181.02 | 764,040 | -2.95(-1.60%) |
Jun 21, 2019 | 183.34 | 184.45 | 180.76 | 183.97 | 1,844,600 | +1.80(+0.99%) |
Jun 20, 2019 | 183.52 | 186.33 | 181.21 | 182.17 | 1,217,655 | +0.42(+0.23%) |
Jun 19, 2019 | 178.52 | 182.14 | 177.00 | 181.75 | 1,535,436 | +3.81(+2.14%) |
Jun 18, 2019 | 175.97 | 178.90 | 174.80 | 177.94 | 1,521,367 | +4.16(+2.39%) |
Jun 17, 2019 | 171.17 | 174.14 | 171.17 | 173.78 | 955,604 | +3.56(+2.09%) |
Jun 14, 2019 | 168.90 | 170.99 | 167.94 | 170.22 | 806,000 | +1.33(+0.79%) |
Jun 13, 2019 | 171.17 | 171.95 | 167.84 | 168.89 | 951,626 | -1.74(-1.02%) |
Jun 12, 2019 | 172.60 | 173.47 | 169.26 | 170.63 | 1,444,580 | -1.37(-0.80%) |
Jun 11, 2019 | 174.08 | 174.88 | 171.75 | 172.00 | 1,442,252 | -0.84(-0.49%) |
Jun 10, 2019 | 173.29 | 174.12 | 171.51 | 172.84 | 1,025,053 | -0.67(-0.39%) |
Jun 07, 2019 | 169.43 | 173.98 | 169.25 | 173.51 | 1,109,500 | +5.76(+3.43%) |
Jun 06, 2019 | 173.22 | 173.99 | 167.42 | 167.75 | 1,261,061 | -5.52(-3.19%) |
Jun 05, 2019 | 171.90 | 174.00 | 170.39 | 173.27 | 1,254,518 | +2.00(+1.17%) |
Jun 04, 2019 | 168.16 | 172.97 | 167.08 | 171.27 | 1,456,839 | +4.63(+2.78%) |
Jun 03, 2019 | 166.87 | 168.85 | 165.80 | 166.64 | 1,080,560 | +0.46(+0.28%) |
May 31, 2019 | 168.49 | 169.99 | 166.10 | 166.18 | 982,500 | -4.08(-2.40%) |
May 30, 2019 | 167.26 | 170.50 | 167.26 | 170.26 | 902,947 | +3.71(+2.23%) |
May 29, 2019 | 171.15 | 171.87 | 166.30 | 166.55 | 1,788,394 | -6.21(-3.59%) |
May 28, 2019 | 172.24 | 173.79 | 171.06 | 172.76 | 1,542,109 | +0.99(+0.58%) |
May 24, 2019 | 174.31 | 175.94 | 171.37 | 171.77 | 1,115,600 | -1.24(-0.72%) |
May 23, 2019 | 171.61 | 173.32 | 169.50 | 173.01 | 1,272,756 | +0.64(+0.37%) |
May 22, 2019 | 168.47 | 174.29 | 168.47 | 172.37 | 1,230,425 | +3.25(+1.92%) |
May 21, 2019 | 167.89 | 170.15 | 167.38 | 169.12 | 703,346 | +3.39(+2.05%) |
May 20, 2019 | 167.77 | 168.25 | 165.68 | 165.73 | 644,265 | -3.00(-1.78%) |
May 17, 2019 | 168.90 | 170.84 | 167.97 | 168.73 | 898,100 | -1.50(-0.88%) |
May 16, 2019 | 167.63 | 173.41 | 167.63 | 170.23 | 1,689,001 | +3.35(+2.01%) |
May 15, 2019 | 165.41 | 168.22 | 164.96 | 166.88 | 663,662 | +0.16(+0.10%) |
May 14, 2019 | 165.60 | 167.58 | 164.96 | 166.72 | 913,212 | +2.11(+1.28%) |
May 13, 2019 | 165.70 | 167.48 | 164.07 | 164.61 | 1,118,452 | -4.24(-2.51%) |
May 10, 2019 | 169.36 | 169.36 | 164.31 | 168.85 | 805,600 | -1.06(-0.62%) |
May 09, 2019 | 167.40 | 170.50 | 166.48 | 169.91 | 820,207 | +0.90(+0.53%) |
May 08, 2019 | 170.06 | 171.54 | 168.40 | 169.01 | 1,121,620 | -1.27(-0.75%) |
May 07, 2019 | 172.33 | 174.38 | 168.59 | 170.28 | 1,345,920 | -4.48(-2.56%) |
May 06, 2019 | 170.30 | 175.15 | 169.95 | 174.76 | 888,288 | +0.89(+0.51%) |
May 03, 2019 | 170.05 | 174.19 | 169.46 | 173.87 | 971,700 | +4.33(+2.55%) |
May 02, 2019 | 172.10 | 172.49 | 167.80 | 169.54 | 1,209,837 | -3.06(-1.77%) |
May 01, 2019 | 168.76 | 175.60 | 168.51 | 172.60 | 1,824,775 | +3.62(+2.14%) |
Apr 30, 2019 | 173.93 | 174.92 | 168.49 | 168.98 | 1,619,552 | -3.54(-2.05%) |
Apr 29, 2019 | 172.58 | 173.67 | 171.22 | 172.52 | 750,247 | -0.33(-0.19%) |
Apr 26, 2019 | 173.98 | 174.42 | 170.01 | 172.85 | 1,117,700 | -1.76(-1.01%) |
Apr 25, 2019 | 172.40 | 175.22 | 170.20 | 174.61 | 806,666 | +2.03(+1.18%) |
Apr 24, 2019 | 175.58 | 175.86 | 171.76 | 172.58 | 1,164,516 | -2.79(-1.59%) |
Apr 23, 2019 | 169.22 | 175.60 | 168.77 | 175.37 | 1,514,591 | +6.85(+4.06%) |
Apr 22, 2019 | 167.79 | 169.86 | 166.20 | 168.52 | 1,213,527 | +0.36(+0.21%) |
Apr 18, 2019 | 169.96 | 170.45 | 163.68 | 168.16 | 3,195,600 | +1.19(+0.71%) |
Apr 17, 2019 | 180.45 | 180.75 | 166.65 | 166.97 | 2,851,143 | -12.77(-7.10%) |
Apr 16, 2019 | 183.63 | 184.80 | 179.59 | 179.74 | 900,346 | -2.75(-1.51%) |
Apr 15, 2019 | 182.27 | 184.32 | 180.24 | 182.49 | 826,703 | -0.29(-0.16%) |
Apr 12, 2019 | 185.42 | 186.47 | 182.31 | 182.78 | 1,077,400 | -2.34(-1.26%) |
Apr 11, 2019 | 191.08 | 191.42 | 184.22 | 185.12 | 1,971,928 | -5.25(-2.76%) |
Apr 10, 2019 | 188.32 | 191.71 | 187.07 | 190.37 | 1,155,872 | +2.06(+1.09%) |
Apr 09, 2019 | 188.01 | 189.70 | 187.75 | 188.31 | 976,044 | -0.62(-0.33%) |
Apr 08, 2019 | 189.27 | 189.95 | 186.67 | 188.93 | 910,148 | +0.04(+0.02%) |
Apr 05, 2019 | 184.49 | 189.35 | 184.24 | 188.89 | 2,289,100 | +4.74(+2.57%) |
Apr 04, 2019 | 188.22 | 188.34 | 182.49 | 184.15 | 1,193,408 | -3.74(-1.99%) |
Apr 03, 2019 | 187.90 | 188.98 | 187.01 | 187.89 | 829,756 | +0.78(+0.42%) |
Apr 02, 2019 | 185.96 | 189.43 | 184.90 | 187.11 | 814,385 | +1.06(+0.57%) |
Apr 01, 2019 | 185.20 | 187.38 | 184.68 | 186.05 | 1,058,200 | +2.10(+1.14%) |
Mar 29, 2019 | 184.29 | 184.86 | 181.91 | 183.95 | 1,274,700 | +1.53(+0.84%) |
Mar 28, 2019 | 186.01 | 186.94 | 181.49 | 182.42 | 1,615,217 | -3.40(-1.83%) |
Mar 27, 2019 | 190.00 | 190.01 | 185.62 | 185.82 | 1,181,198 | -2.57(-1.36%) |
Mar 26, 2019 | 185.24 | 190.07 | 184.83 | 188.39 | 1,374,128 | +4.54(+2.47%) |
Mar 25, 2019 | 181.67 | 185.06 | 181.44 | 183.85 | 1,754,503 | +2.32(+1.28%) |
Mar 22, 2019 | 182.07 | 183.85 | 181.04 | 181.53 | 1,612,300 | -1.03(-0.56%) |
Mar 21, 2019 | 178.22 | 182.74 | 178.22 | 182.56 | 1,156,531 | +2.58(+1.43%) |
Mar 20, 2019 | 181.53 | 182.46 | 179.54 | 179.98 | 1,213,668 | -1.78(-0.98%) |
Mar 19, 2019 | 184.64 | 185.00 | 181.18 | 181.76 | 1,556,196 | -5.72(-3.05%) |
Mar 18, 2019 | 188.00 | 189.21 | 185.53 | 187.48 | 1,516,719 | -0.61(-0.32%) |
Mar 15, 2019 | 186.88 | 189.35 | 186.37 | 188.09 | 2,768,600 | +1.98(+1.06%) |
Mar 14, 2019 | 185.62 | 186.66 | 184.45 | 186.11 | 785,740 | +0.45(+0.24%) |
Mar 13, 2019 | 183.37 | 186.77 | 182.21 | 185.66 | 1,202,373 | +3.09(+1.69%) |
Mar 12, 2019 | 181.15 | 183.23 | 179.85 | 182.57 | 1,545,300 | +2.05(+1.14%) |
Mar 11, 2019 | 177.94 | 180.56 | 177.78 | 180.52 | 1,350,697 | +3.26(+1.84%) |
Mar 08, 2019 | 177.26 | 177.62 | 173.59 | 177.26 | 1,451,400 | -1.35(-0.76%) |
Mar 07, 2019 | 181.36 | 181.83 | 177.45 | 178.61 | 1,432,915 | -2.50(-1.38%) |
Mar 06, 2019 | 188.18 | 188.70 | 180.56 | 181.11 | 1,380,561 | -6.69(-3.56%) |
Mar 05, 2019 | 190.16 | 190.51 | 187.52 | 187.80 | 1,379,155 | -2.24(-1.18%) |
Mar 04, 2019 | 193.03 | 193.89 | 186.71 | 190.04 | 1,208,568 | -2.12(-1.10%) |
Mar 01, 2019 | 189.95 | 192.69 | 189.28 | 192.16 | 887,700 | +3.41(+1.81%) |
Feb 28, 2019 | 189.74 | 190.04 | 188.23 | 188.75 | 1,194,699 | -1.06(-0.56%) |
Feb 27, 2019 | 187.97 | 189.87 | 186.44 | 189.81 | 633,221 | +0.89(+0.47%) |
Feb 26, 2019 | 186.26 | 189.99 | 184.89 | 188.92 | 1,476,366 | +2.59(+1.39%) |
Feb 25, 2019 | 186.74 | 188.10 | 185.63 | 186.33 | 1,268,772 | +0.57(+0.31%) |
Feb 22, 2019 | 184.33 | 185.84 | 182.94 | 185.76 | 1,027,400 | +2.70(+1.47%) |
Feb 21, 2019 | 187.70 | 188.12 | 182.16 | 183.06 | 1,086,953 | -4.78(-2.54%) |
Feb 20, 2019 | 186.06 | 188.64 | 185.65 | 187.84 | 1,066,102 | +0.98(+0.52%) |
Feb 19, 2019 | 187.90 | 189.09 | 185.83 | 186.86 | 1,823,670 | -1.21(-0.64%) |
Feb 15, 2019 | 185.67 | 188.56 | 185.67 | 188.07 | 1,408,200 | +2.35(+1.27%) |
Feb 14, 2019 | 184.52 | 186.84 | 183.53 | 185.72 | 917,789 | +0.47(+0.25%) |
Feb 13, 2019 | 185.00 | 186.25 | 184.35 | 185.25 | 1,244,460 | +1.24(+0.67%) |
Feb 12, 2019 | 181.44 | 184.30 | 181.44 | 184.01 | 1,316,645 | +2.48(+1.37%) |
Feb 11, 2019 | 182.05 | 182.17 | 178.40 | 181.53 | 1,503,314 | +0.19(+0.10%) |
Feb 08, 2019 | 178.76 | 181.45 | 178.76 | 181.34 | 980,700 | +1.16(+0.64%) |
Feb 07, 2019 | 181.50 | 182.59 | 178.99 | 180.18 | 1,462,546 | -2.21(-1.21%) |
Feb 06, 2019 | 193.00 | 193.00 | 182.06 | 182.39 | 1,896,230 | -4.63(-2.48%) |
Feb 05, 2019 | 185.81 | 190.74 | 185.44 | 187.02 | 1,642,962 | -0.96(-0.51%) |
Feb 04, 2019 | 189.19 | 189.28 | 184.49 | 187.98 | 1,479,467 | -3.54(-1.85%) |