Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 209.19 | 210.81 | 207.94 | 209.29 | 6,867,087 | -0.80(-0.38%) |
Dec 30, 2019 | 212.92 | 212.92 | 208.95 | 210.09 | 8,850,059 | -2.53(-1.19%) |
Dec 27, 2019 | 215.10 | 215.22 | 212.32 | 212.61 | 11,835,592 | -0.90(-0.42%) |
Dec 26, 2019 | 211.90 | 214.11 | 211.49 | 213.51 | 7,000,087 | +2.09(+0.99%) |
Dec 24, 2019 | 212.16 | 212.57 | 210.52 | 211.42 | 5,597,142 | -0.56(-0.27%) |
Dec 23, 2019 | 210.42 | 212.20 | 210.09 | 211.98 | 12,703,390 | +2.54(+1.22%) |
Dec 20, 2019 | 208.55 | 211.14 | 207.63 | 209.44 | 27,031,354 | +2.09(+1.01%) |
Dec 19, 2019 | 206.83 | 208.57 | 206.46 | 207.34 | 12,330,877 | +0.13(+0.06%) |
Dec 18, 2019 | 205.76 | 207.26 | 205.28 | 207.21 | 13,663,023 | +1.79(+0.87%) |
Dec 17, 2019 | 205.92 | 206.10 | 204.08 | 205.42 | 11,439,247 | +1.19(+0.58%) |
Dec 16, 2019 | 203.59 | 206.38 | 203.46 | 204.22 | 16,959,170 | +2.03(+1.01%) |
Dec 13, 2019 | 203.03 | 204.35 | 201.07 | 202.19 | 19,542,924 | +0.41(+0.20%) |
Dec 12, 2019 | 201.01 | 203.27 | 199.32 | 201.79 | 22,741,354 | -0.14(-0.07%) |
Dec 11, 2019 | 198.43 | 202.08 | 198.06 | 201.93 | 11,918,070 | +4.13(+2.09%) |
Dec 10, 2019 | 198.05 | 199.79 | 196.59 | 197.79 | 11,780,274 | +1.69(+0.86%) |
Dec 09, 2019 | 197.66 | 200.73 | 195.92 | 196.10 | 14,449,642 | -3.11(-1.56%) |
Dec 06, 2019 | 198.44 | 199.32 | 196.86 | 199.21 | 14,285,082 | +1.86(+0.95%) |
Dec 05, 2019 | 194.32 | 198.28 | 193.82 | 197.35 | 22,589,628 | +6.18(+3.23%) |
Dec 04, 2019 | 192.94 | 194.05 | 190.67 | 191.17 | 15,048,962 | -1.15(-0.60%) |
Dec 03, 2019 | 188.44 | 192.41 | 187.33 | 192.31 | 18,672,332 | -1.39(-0.72%) |
Dec 02, 2019 | 195.95 | 196.03 | 190.94 | 193.71 | 19,619,010 | -3.64(-1.84%) |
Nov 29, 2019 | 197.16 | 197.77 | 195.72 | 197.35 | 18,843,040 | -0.81(-0.41%) |
Nov 27, 2019 | 194.62 | 198.31 | 194.39 | 198.16 | 33,574,648 | +6.04(+3.14%) |
Nov 26, 2019 | 187.87 | 192.41 | 186.53 | 192.12 | 52,530,304 | +4.19(+2.23%) |
Nov 25, 2019 | 185.82 | 188.19 | 185.39 | 187.92 | 19,417,312 | +3.62(+1.97%) |
Nov 22, 2019 | 183.34 | 184.30 | 181.50 | 184.30 | 10,682,699 | +1.89(+1.04%) |
Nov 21, 2019 | 179.36 | 182.44 | 179.19 | 182.41 | 10,380,746 | +2.48(+1.38%) |
Nov 20, 2019 | 181.23 | 181.26 | 178.66 | 179.93 | 16,909,260 | -2.86(-1.57%) |
Nov 19, 2019 | 183.84 | 184.23 | 181.43 | 182.79 | 13,587,392 | +0.63(+0.35%) |
Nov 18, 2019 | 184.50 | 184.50 | 181.72 | 182.16 | 11,982,458 | -0.87(-0.47%) |
Nov 15, 2019 | 181.56 | 183.14 | 181.27 | 183.03 | 11,464,570 | +2.66(+1.47%) |
Nov 14, 2019 | 180.44 | 182.05 | 178.91 | 180.38 | 12,884,496 | +0.31(+0.17%) |
Nov 13, 2019 | 183.01 | 183.21 | 178.60 | 180.06 | 15,622,481 | -4.43(-2.40%) |
Nov 12, 2019 | 183.44 | 185.16 | 182.68 | 184.49 | 11,932,383 | +0.26(+0.14%) |
Nov 11, 2019 | 182.37 | 184.72 | 178.96 | 184.23 | 20,838,494 | -0.44(-0.24%) |
Nov 08, 2019 | 185.41 | 185.78 | 182.69 | 184.68 | 20,002,520 | +0.49(+0.27%) |
Nov 07, 2019 | 184.59 | 185.57 | 182.24 | 184.18 | 20,388,606 | +2.47(+1.36%) |
Nov 06, 2019 | 181.18 | 182.55 | 179.78 | 181.72 | 15,021,540 | +2.13(+1.19%) |
Nov 05, 2019 | 179.01 | 180.77 | 177.92 | 179.59 | 23,996,726 | +2.28(+1.29%) |
Nov 04, 2019 | 178.26 | 179.98 | 175.66 | 177.31 | 45,049,068 | +3.19(+1.83%) |
Nov 01, 2019 | 176.64 | 179.70 | 173.72 | 174.12 | 29,312,918 | -0.21(-0.12%) |
Oct 31, 2019 | 176.78 | 176.86 | 173.17 | 174.33 | 15,292,546 | -0.85(-0.48%) |
Oct 30, 2019 | 173.09 | 175.52 | 171.63 | 175.18 | 10,341,346 | +0.63(+0.36%) |
Oct 29, 2019 | 174.71 | 175.38 | 173.11 | 174.54 | 8,133,943 | -1.77(-1.00%) |
Oct 28, 2019 | 174.16 | 177.26 | 174.07 | 176.31 | 11,888,301 | +4.31(+2.51%) |
Oct 25, 2019 | 169.28 | 173.48 | 168.61 | 172.00 | 10,024,671 | +1.74(+1.02%) |
Oct 24, 2019 | 169.01 | 170.46 | 167.95 | 170.26 | 7,540,842 | +2.59(+1.55%) |
Oct 23, 2019 | 168.19 | 168.77 | 165.89 | 167.67 | 9,020,479 | +0.03(+0.02%) |
Oct 22, 2019 | 172.22 | 173.03 | 167.01 | 167.64 | 11,061,342 | -3.58(-2.09%) |
Oct 21, 2019 | 170.35 | 171.60 | 168.60 | 171.22 | 9,169,773 | +4.33(+2.60%) |
Oct 18, 2019 | 173.66 | 173.89 | 166.76 | 166.89 | 14,781,669 | -7.62(-4.36%) |
Oct 17, 2019 | 175.64 | 176.22 | 172.91 | 174.50 | 8,137,919 | -0.27(-0.15%) |
Oct 16, 2019 | 173.47 | 175.00 | 171.81 | 174.77 | 11,045,336 | +1.81(+1.04%) |
Oct 15, 2019 | 170.62 | 174.41 | 170.40 | 172.97 | 13,990,753 | +4.08(+2.41%) |
Oct 14, 2019 | 170.55 | 171.04 | 168.53 | 168.89 | 7,958,886 | -1.76(-1.03%) |
Oct 11, 2019 | 168.50 | 172.56 | 167.32 | 170.65 | 19,629,776 | +6.78(+4.14%) |
Oct 10, 2019 | 163.76 | 166.33 | 161.91 | 163.87 | 11,686,164 | +0.87(+0.53%) |
Oct 09, 2019 | 163.31 | 164.37 | 161.25 | 163.00 | 11,326,236 | +3.22(+2.01%) |
Oct 08, 2019 | 162.12 | 163.03 | 159.53 | 159.78 | 16,130,615 | -6.30(-3.80%) |
Oct 07, 2019 | 166.59 | 170.01 | 164.99 | 166.09 | 12,189,257 | -1.99(-1.19%) |
Oct 04, 2019 | 167.35 | 168.44 | 165.34 | 168.08 | 8,975,048 | +0.85(+0.51%) |
Oct 03, 2019 | 164.44 | 167.92 | 162.81 | 167.23 | 10,522,466 | +3.66(+2.24%) |
Oct 02, 2019 | 160.66 | 164.67 | 159.75 | 163.57 | 11,749,208 | +0.61(+0.38%) |
Oct 01, 2019 | 165.78 | 166.00 | 161.47 | 162.96 | 14,377,149 | -2.05(-1.24%) |
Sep 30, 2019 | 167.64 | 167.94 | 164.24 | 165.01 | 15,142,225 | +1.23(+0.75%) |
Sep 27, 2019 | 173.66 | 174.16 | 160.99 | 163.78 | 33,760,412 | -8.90(-5.15%) |
Sep 26, 2019 | 174.65 | 175.87 | 172.51 | 172.68 | 10,133,631 | -1.64(-0.94%) |
Sep 25, 2019 | 170.01 | 174.64 | 169.44 | 174.32 | 11,995,616 | +5.04(+2.98%) |
Sep 24, 2019 | 176.79 | 177.11 | 169.03 | 169.28 | 14,728,432 | -5.36(-3.07%) |
Sep 23, 2019 | 178.85 | 178.93 | 174.46 | 174.63 | 14,305,134 | -5.46(-3.03%) |
Sep 20, 2019 | 179.89 | 181.38 | 176.47 | 180.09 | 25,155,674 | +2.02(+1.14%) |
Sep 19, 2019 | 178.50 | 181.69 | 178.04 | 178.07 | 15,352,818 | +0.45(+0.26%) |
Sep 18, 2019 | 176.77 | 177.78 | 175.22 | 177.61 | 9,408,066 | +0.99(+0.56%) |
Sep 17, 2019 | 174.50 | 176.74 | 173.72 | 176.63 | 7,670,196 | +1.91(+1.09%) |
Sep 16, 2019 | 175.39 | 176.79 | 173.04 | 174.72 | 10,866,741 | -2.07(-1.17%) |
Sep 13, 2019 | 177.36 | 177.79 | 176.24 | 176.79 | 9,607,132 | +0.92(+0.52%) |
Sep 12, 2019 | 175.53 | 178.11 | 174.65 | 175.88 | 12,667,543 | +2.12(+1.22%) |
Sep 11, 2019 | 173.66 | 174.32 | 171.84 | 173.75 | 7,082,649 | +1.06(+0.61%) |
Sep 10, 2019 | 173.94 | 173.96 | 169.94 | 172.70 | 9,956,912 | -2.72(-1.55%) |
Sep 09, 2019 | 175.52 | 175.63 | 173.53 | 175.42 | 7,016,600 | +1.08(+0.62%) |
Sep 06, 2019 | 176.64 | 176.84 | 173.87 | 174.35 | 8,415,527 | -2.22(-1.26%) |
Sep 05, 2019 | 174.53 | 176.58 | 174.18 | 176.57 | 11,307,625 | +4.55(+2.64%) |
Sep 04, 2019 | 173.92 | 174.21 | 171.68 | 172.02 | 7,310,379 | +1.90(+1.11%) |
Sep 03, 2019 | 170.71 | 172.40 | 169.87 | 170.12 | 8,616,703 | -2.59(-1.50%) |
Aug 30, 2019 | 172.04 | 172.93 | 170.37 | 172.71 | 10,443,324 | +2.19(+1.28%) |
Aug 29, 2019 | 168.73 | 171.65 | 168.68 | 170.52 | 11,728,063 | +5.26(+3.18%) |
Aug 28, 2019 | 162.46 | 165.77 | 162.02 | 165.26 | 9,636,948 | +1.26(+0.77%) |
Aug 27, 2019 | 164.98 | 165.96 | 163.00 | 164.00 | 12,953,110 | +0.30(+0.18%) |
Aug 26, 2019 | 164.28 | 165.23 | 163.33 | 163.70 | 8,759,664 | +1.34(+0.83%) |
Aug 23, 2019 | 167.44 | 169.22 | 161.66 | 162.36 | 21,190,884 | -7.27(-4.29%) |
Aug 22, 2019 | 171.79 | 172.66 | 168.24 | 169.63 | 11,725,938 | -3.29(-1.90%) |
Aug 21, 2019 | 174.87 | 176.13 | 172.57 | 172.92 | 10,763,870 | -1.94(-1.11%) |
Aug 20, 2019 | 173.58 | 175.63 | 173.29 | 174.86 | 10,477,431 | -1.06(-0.60%) |
Aug 19, 2019 | 175.08 | 176.43 | 173.26 | 175.91 | 16,219,806 | +3.63(+2.11%) |
Aug 16, 2019 | 167.75 | 175.19 | 166.33 | 172.28 | 26,301,370 | +7.53(+4.57%) |
Aug 15, 2019 | 167.85 | 168.73 | 162.18 | 164.75 | 36,812,688 | +4.84(+3.03%) |
Aug 14, 2019 | 159.20 | 160.84 | 157.10 | 159.91 | 21,070,686 | -1.94(-1.20%) |
Aug 13, 2019 | 158.51 | 165.14 | 157.45 | 161.85 | 23,540,416 | +4.66(+2.96%) |
Aug 12, 2019 | 155.41 | 157.25 | 153.48 | 157.20 | 13,751,731 | +0.19(+0.12%) |
Aug 09, 2019 | 158.84 | 159.84 | 157.00 | 157.01 | 12,054,090 | -3.06(-1.91%) |
Aug 08, 2019 | 159.56 | 160.15 | 157.01 | 160.07 | 19,518,878 | +2.76(+1.76%) |
Aug 07, 2019 | 153.66 | 157.37 | 153.24 | 157.31 | 18,151,610 | +1.96(+1.26%) |
Aug 06, 2019 | 156.38 | 156.62 | 154.04 | 155.34 | 25,319,610 | +6.99(+4.71%) |
Aug 05, 2019 | 152.97 | 155.14 | 149.84 | 148.36 | 29,261,750 | -10.51(-6.61%) |
Aug 02, 2019 | 160.40 | 161.68 | 158.22 | 158.86 | 27,468,958 | -4.59(-2.81%) |
Aug 01, 2019 | 172.22 | 173.38 | 159.95 | 163.45 | 33,149,980 | -7.36(-4.31%) |
Jul 31, 2019 | 171.41 | 172.57 | 167.83 | 170.81 | 14,823,262 | -0.98(-0.57%) |
Jul 30, 2019 | 171.94 | 173.38 | 170.60 | 171.79 | 14,490,642 | -2.88(-1.65%) |
Jul 29, 2019 | 176.06 | 177.49 | 173.02 | 174.67 | 15,330,885 | -1.70(-0.96%) |
Jul 26, 2019 | 175.89 | 177.02 | 174.53 | 176.37 | 15,486,417 | +1.43(+0.82%) |
Jul 25, 2019 | 176.12 | 176.77 | 173.04 | 174.94 | 14,233,213 | -1.36(-0.77%) |
Jul 24, 2019 | 175.64 | 176.59 | 174.59 | 176.30 | 15,131,001 | +0.57(+0.33%) |
Jul 23, 2019 | 173.06 | 176.27 | 172.53 | 175.73 | 21,154,822 | +4.04(+2.35%) |
Jul 22, 2019 | 171.20 | 171.97 | 169.17 | 171.69 | 18,742,958 | +1.00(+0.58%) |
Jul 19, 2019 | 172.55 | 172.83 | 170.69 | 170.69 | 13,830,655 | +0.19(+0.11%) |
Jul 18, 2019 | 171.11 | 172.09 | 169.78 | 170.51 | 15,816,950 | -1.99(-1.16%) |
Jul 17, 2019 | 170.46 | 173.88 | 170.20 | 172.50 | 15,230,151 | +0.62(+0.36%) |
Jul 16, 2019 | 171.89 | 173.19 | 171.16 | 171.88 | 19,291,180 | +0.68(+0.40%) |
Jul 15, 2019 | 169.22 | 171.44 | 168.16 | 171.20 | 22,489,176 | +4.37(+2.62%) |
Jul 12, 2019 | 165.77 | 167.94 | 165.43 | 166.83 | 18,346,960 | +2.49(+1.51%) |
Jul 11, 2019 | 165.34 | 166.19 | 162.81 | 164.34 | 14,986,734 | -0.38(-0.23%) |
Jul 10, 2019 | 168.97 | 169.10 | 164.65 | 164.72 | 16,894,280 | -1.84(-1.11%) |
Jul 09, 2019 | 164.87 | 166.74 | 164.29 | 166.56 | 15,991,291 | +0.34(+0.21%) |
Jul 08, 2019 | 167.83 | 168.02 | 166.12 | 166.22 | 16,746,523 | -4.78(-2.80%) |
Jul 05, 2019 | 171.44 | 171.51 | 170.53 | 171.00 | 12,788,126 | -1.35(-0.78%) |
Jul 03, 2019 | 173.36 | 173.52 | 171.54 | 172.35 | 8,647,200 | -0.77(-0.44%) |
Jul 02, 2019 | 172.81 | 173.22 | 171.94 | 173.12 | 14,341,230 | +0.39(+0.23%) |
Jul 01, 2019 | 173.54 | 175.59 | 172.05 | 172.73 | 26,254,960 | +5.53(+3.30%) |
Jun 28, 2019 | 167.94 | 168.62 | 165.73 | 167.20 | 20,242,706 | -1.43(-0.85%) |
Jun 27, 2019 | 168.36 | 169.70 | 167.13 | 168.63 | 18,591,132 | +1.89(+1.13%) |
Jun 26, 2019 | 166.05 | 168.97 | 165.92 | 166.75 | 22,714,206 | +3.15(+1.92%) |
Jun 25, 2019 | 164.82 | 165.12 | 162.44 | 163.60 | 20,721,026 | -2.27(-1.37%) |
Jun 24, 2019 | 166.17 | 166.64 | 163.58 | 165.87 | 18,667,938 | +0.54(+0.33%) |
Jun 21, 2019 | 165.26 | 167.22 | 164.56 | 165.33 | 17,649,814 | -0.69(-0.42%) |
Jun 20, 2019 | 167.93 | 168.22 | 164.06 | 166.02 | 24,322,696 | +2.75(+1.69%) |
Jun 19, 2019 | 165.54 | 165.67 | 161.25 | 163.26 | 21,067,272 | -0.05(-0.03%) |
Jun 18, 2019 | 160.73 | 166.87 | 159.80 | 163.31 | 36,228,736 | +5.53(+3.50%) |
Jun 17, 2019 | 155.44 | 158.42 | 155.33 | 157.79 | 16,293,355 | +1.79(+1.14%) |
Jun 14, 2019 | 156.27 | 156.60 | 155.14 | 156.00 | 15,182,891 | -2.20(-1.39%) |
Jun 13, 2019 | 158.42 | 159.18 | 157.68 | 158.20 | 17,805,422 | +0.29(+0.18%) |
Jun 12, 2019 | 158.34 | 159.56 | 156.70 | 157.92 | 16,544,233 | -2.58(-1.61%) |
Jun 11, 2019 | 162.02 | 163.48 | 159.77 | 160.49 | 23,717,622 | +2.76(+1.75%) |
Jun 10, 2019 | 156.67 | 159.83 | 155.31 | 157.73 | 36,960,104 | +5.55(+3.64%) |
Jun 07, 2019 | 150.92 | 153.62 | 150.19 | 152.18 | 18,057,318 | +2.69(+1.80%) |
Jun 06, 2019 | 149.98 | 150.68 | 148.57 | 149.49 | 15,972,409 | -0.15(-0.10%) |
Jun 05, 2019 | 153.11 | 154.04 | 147.33 | 149.64 | 23,514,496 | -2.47(-1.62%) |
Jun 04, 2019 | 149.55 | 153.14 | 148.64 | 152.10 | 27,777,540 | +4.18(+2.83%) |
Jun 03, 2019 | 147.62 | 149.76 | 146.88 | 147.92 | 25,586,220 | +0.64(+0.44%) |
May 31, 2019 | 147.65 | 148.68 | 145.99 | 147.28 | 27,242,556 | -1.79(-1.20%) |
May 30, 2019 | 150.34 | 151.34 | 148.26 | 149.07 | 17,551,698 | -1.15(-0.76%) |
May 29, 2019 | 151.54 | 152.33 | 148.71 | 150.21 | 30,473,596 | -2.55(-1.67%) |
May 28, 2019 | 154.32 | 154.99 | 151.19 | 152.76 | 39,120,556 | -0.19(-0.12%) |
May 24, 2019 | 155.53 | 156.33 | 152.84 | 152.94 | 21,415,260 | -0.99(-0.64%) |
May 23, 2019 | 153.39 | 156.38 | 152.36 | 153.93 | 27,167,462 | -2.79(-1.78%) |
May 22, 2019 | 160.26 | 160.66 | 155.97 | 156.72 | 26,168,016 | -4.54(-2.81%) |
May 21, 2019 | 161.00 | 163.39 | 160.36 | 161.26 | 22,299,936 | +2.74(+1.73%) |
May 20, 2019 | 162.26 | 162.39 | 157.90 | 158.52 | 33,844,204 | -8.80(-5.26%) |
May 17, 2019 | 169.41 | 170.00 | 166.25 | 167.32 | 22,842,288 | -5.92(-3.42%) |
May 16, 2019 | 175.82 | 175.89 | 172.43 | 173.24 | 20,838,326 | -2.00(-1.14%) |
May 15, 2019 | 174.71 | 177.85 | 171.02 | 175.24 | 38,101,104 | +2.72(+1.58%) |
May 14, 2019 | 170.46 | 172.83 | 169.21 | 172.52 | 18,085,812 | +4.77(+2.84%) |
May 13, 2019 | 167.54 | 170.18 | 166.54 | 167.75 | 22,621,420 | -7.88(-4.49%) |
May 10, 2019 | 177.79 | 178.39 | 171.79 | 175.64 | 19,242,134 | -1.03(-0.58%) |
May 09, 2019 | 173.10 | 178.30 | 170.77 | 176.66 | 23,023,508 | -0.54(-0.31%) |
May 08, 2019 | 178.55 | 180.77 | 176.21 | 177.21 | 16,828,044 | -1.81(-1.01%) |
May 07, 2019 | 183.58 | 183.98 | 177.25 | 179.02 | 22,955,086 | -6.72(-3.62%) |
May 06, 2019 | 182.71 | 186.49 | 182.38 | 185.74 | 24,246,214 | -6.88(-3.57%) |
May 03, 2019 | 189.34 | 193.12 | 189.34 | 192.62 | 14,716,302 | +4.76(+2.53%) |
May 02, 2019 | 186.91 | 190.14 | 184.17 | 187.87 | 11,615,057 | +1.07(+0.57%) |
May 01, 2019 | 184.27 | 190.64 | 183.41 | 186.80 | 17,637,724 | +3.69(+2.02%) |
Apr 30, 2019 | 183.83 | 185.75 | 181.38 | 183.11 | 15,278,583 | -1.35(-0.73%) |
Apr 29, 2019 | 184.93 | 185.51 | 183.30 | 184.46 | 8,776,422 | -0.15(-0.08%) |
Apr 26, 2019 | 185.39 | 186.24 | 183.05 | 184.61 | 9,547,745 | -0.78(-0.42%) |
Apr 25, 2019 | 182.78 | 185.63 | 181.52 | 185.39 | 10,465,267 | +2.18(+1.19%) |
Apr 24, 2019 | 184.28 | 184.42 | 182.13 | 183.21 | 9,202,621 | -1.60(-0.87%) |
Apr 23, 2019 | 183.53 | 185.65 | 182.98 | 184.81 | 11,560,037 | +1.89(+1.03%) |
Apr 22, 2019 | 182.05 | 184.00 | 181.18 | 182.92 | 8,793,362 | -1.54(-0.83%) |
Apr 18, 2019 | 183.94 | 184.80 | 182.93 | 184.46 | 7,988,360 | -0.53(-0.29%) |
Apr 17, 2019 | 184.85 | 185.70 | 183.32 | 184.99 | 11,768,936 | +1.68(+0.91%) |
Apr 16, 2019 | 183.09 | 183.33 | 180.97 | 183.32 | 12,354,121 | +2.67(+1.48%) |
Apr 15, 2019 | 185.57 | 185.67 | 180.14 | 180.64 | 14,811,315 | -5.76(-3.09%) |
Apr 12, 2019 | 185.22 | 187.27 | 184.66 | 186.40 | 12,769,378 | +3.88(+2.12%) |
Apr 11, 2019 | 182.69 | 183.59 | 181.31 | 182.53 | 9,018,935 | -1.19(-0.65%) |
Apr 10, 2019 | 184.21 | 184.91 | 181.56 | 183.72 | 10,796,290 | -0.99(-0.53%) |
Apr 09, 2019 | 184.02 | 185.40 | 183.69 | 184.71 | 11,732,639 | +0.68(+0.37%) |
Apr 08, 2019 | 181.75 | 185.33 | 181.57 | 184.03 | 14,918,988 | +1.14(+0.62%) |
Apr 05, 2019 | 180.09 | 183.04 | 179.59 | 182.89 | 18,956,446 | +4.22(+2.36%) |
Apr 04, 2019 | 175.04 | 179.55 | 174.54 | 178.67 | 17,228,404 | +2.71(+1.54%) |
Apr 03, 2019 | 177.13 | 178.30 | 174.41 | 175.96 | 27,176,106 | -3.37(-1.88%) |
Apr 02, 2019 | 179.05 | 181.13 | 178.55 | 179.33 | 8,109,196 | +0.84(+0.47%) |
Apr 01, 2019 | 182.63 | 183.10 | 178.49 | 178.49 | 12,882,437 | -1.54(-0.85%) |
Mar 29, 2019 | 178.33 | 180.18 | 176.63 | 180.03 | 14,036,992 | +4.66(+2.66%) |
Mar 28, 2019 | 175.12 | 176.16 | 173.64 | 175.37 | 7,327,008 | +0.69(+0.40%) |
Mar 27, 2019 | 175.34 | 177.44 | 174.56 | 174.68 | 8,479,126 | -1.04(-0.59%) |
Mar 26, 2019 | 177.32 | 178.25 | 174.75 | 175.72 | 8,002,140 | -0.68(-0.39%) |
Mar 25, 2019 | 172.02 | 176.53 | 171.79 | 176.40 | 7,609,266 | +2.48(+1.42%) |
Mar 22, 2019 | 177.38 | 178.09 | 173.01 | 173.92 | 11,845,523 | -5.17(-2.89%) |
Mar 21, 2019 | 176.58 | 179.32 | 176.15 | 179.09 | 9,874,486 | +0.22(+0.12%) |
Mar 20, 2019 | 178.54 | 179.54 | 176.06 | 178.88 | 16,111,062 | -0.85(-0.47%) |
Mar 19, 2019 | 179.22 | 180.93 | 178.45 | 179.72 | 10,370,965 | +0.31(+0.17%) |
Mar 18, 2019 | 179.52 | 180.46 | 178.36 | 179.42 | 7,951,594 | +0.85(+0.47%) |
Mar 15, 2019 | 178.26 | 179.04 | 177.28 | 178.57 | 10,989,772 | +0.60(+0.34%) |
Mar 14, 2019 | 176.69 | 178.42 | 175.65 | 177.97 | 9,392,530 | -0.34(-0.19%) |
Mar 13, 2019 | 178.33 | 180.12 | 176.88 | 178.30 | 8,984,752 | +0.07(+0.04%) |
Mar 12, 2019 | 179.62 | 179.76 | 177.13 | 178.23 | 8,774,399 | +0.22(+0.12%) |
Mar 11, 2019 | 175.47 | 179.31 | 175.22 | 178.02 | 13,946,054 | +5.31(+3.07%) |
Mar 08, 2019 | 169.29 | 173.02 | 169.29 | 172.71 | 14,871,460 | -2.26(-1.29%) |
Mar 07, 2019 | 178.51 | 179.39 | 174.39 | 174.97 | 16,687,399 | -6.76(-3.72%) |
Mar 06, 2019 | 181.93 | 183.13 | 180.59 | 181.73 | 10,136,460 | -0.82(-0.45%) |
Mar 05, 2019 | 184.46 | 185.59 | 182.55 | 182.55 | 11,651,699 | -2.22(-1.20%) |
Mar 04, 2019 | 183.53 | 184.85 | 182.01 | 184.77 | 14,937,768 | +3.32(+1.83%) |
Mar 01, 2019 | 182.63 | 184.42 | 180.95 | 181.44 | 14,541,281 | +0.84(+0.46%) |
Feb 28, 2019 | 180.58 | 181.85 | 179.06 | 180.60 | 12,519,344 | -1.53(-0.84%) |
Feb 27, 2019 | 179.31 | 182.48 | 178.48 | 182.13 | 16,953,470 | +1.03(+0.57%) |
Feb 26, 2019 | 177.41 | 181.91 | 176.99 | 181.10 | 14,044,571 | +0.29(+0.16%) |
Feb 25, 2019 | 178.86 | 181.28 | 178.33 | 180.82 | 23,109,422 | +6.25(+3.58%) |
Feb 22, 2019 | 170.51 | 174.67 | 170.23 | 174.57 | 16,393,043 | +5.19(+3.06%) |
Feb 21, 2019 | 168.73 | 169.50 | 167.55 | 169.38 | 8,535,720 | +0.94(+0.56%) |
Feb 20, 2019 | 168.73 | 170.39 | 168.35 | 168.45 | 12,616,357 | +0.52(+0.31%) |
Feb 19, 2019 | 164.76 | 168.88 | 164.29 | 167.92 | 13,149,253 | +3.98(+2.43%) |
Feb 15, 2019 | 166.37 | 166.53 | 163.22 | 163.95 | 12,262,150 | -2.20(-1.32%) |
Feb 14, 2019 | 165.42 | 166.26 | 164.40 | 166.15 | 8,832,244 | -1.01(-0.60%) |
Feb 13, 2019 | 167.66 | 168.78 | 166.75 | 167.15 | 8,763,809 | +0.68(+0.41%) |
Feb 12, 2019 | 167.35 | 168.23 | 166.37 | 166.47 | 8,696,499 | +1.24(+0.75%) |
Feb 11, 2019 | 166.61 | 168.07 | 165.23 | 165.23 | 7,346,448 | +0.09(+0.05%) |
Feb 08, 2019 | 161.66 | 165.43 | 161.58 | 165.14 | 8,443,396 | +0.39(+0.24%) |
Feb 07, 2019 | 166.92 | 167.36 | 162.16 | 164.75 | 12,059,375 | -4.50(-2.66%) |
Feb 06, 2019 | 169.58 | 170.79 | 167.74 | 169.25 | 11,414,669 | -0.31(-0.18%) |
Feb 05, 2019 | 166.31 | 169.67 | 165.77 | 169.55 | 12,960,667 | +5.06(+3.08%) |
Feb 04, 2019 | 164.11 | 165.33 | 163.41 | 164.49 | 7,474,739 | -1.25(-0.76%) |
Feb 01, 2019 | 165.77 | 167.15 | 165.41 | 165.74 | 10,916,196 | -0.51(-0.31%) |
Jan 31, 2019 | 165.57 | 167.48 | 163.50 | 166.25 | 21,491,446 | +1.65(+1.00%) |
Jan 30, 2019 | 159.15 | 165.61 | 158.37 | 164.61 | 37,473,060 | +9.81(+6.34%) |
Jan 29, 2019 | 156.93 | 158.25 | 153.85 | 154.80 | 18,564,664 | -2.01(-1.28%) |
Jan 28, 2019 | 155.71 | 157.57 | 153.24 | 156.81 | 10,267,921 | -0.29(-0.18%) |
Jan 25, 2019 | 156.80 | 158.37 | 155.34 | 157.10 | 16,680,760 | +3.31(+2.15%) |
Jan 24, 2019 | 149.46 | 153.93 | 149.20 | 153.79 | 11,137,307 | +3.78(+2.52%) |
Jan 23, 2019 | 152.60 | 153.12 | 148.95 | 150.01 | 10,326,952 | -0.12(-0.08%) |
Jan 22, 2019 | 152.35 | 153.38 | 148.22 | 150.13 | 21,573,154 | -4.81(-3.10%) |
Jan 18, 2019 | 156.35 | 157.37 | 152.68 | 154.94 | 19,874,928 | +1.04(+0.67%) |
Jan 17, 2019 | 150.09 | 156.45 | 149.88 | 153.90 | 16,352,181 | +1.12(+0.73%) |
Jan 16, 2019 | 150.78 | 153.33 | 149.49 | 152.79 | 14,985,151 | +3.91(+2.62%) |
Jan 15, 2019 | 148.68 | 152.12 | 147.97 | 148.88 | 15,190,910 | +1.59(+1.08%) |
Jan 14, 2019 | 146.53 | 148.57 | 144.60 | 147.29 | 13,524,035 | -2.02(-1.35%) |
Jan 11, 2019 | 149.82 | 151.35 | 148.15 | 149.31 | 9,718,307 | -0.37(-0.24%) |
Jan 10, 2019 | 147.82 | 150.01 | 146.91 | 149.68 | 14,407,320 | -0.23(-0.15%) |
Jan 09, 2019 | 147.90 | 151.32 | 146.53 | 149.91 | 20,459,450 | +5.06(+3.49%) |
Jan 08, 2019 | 143.08 | 145.59 | 140.18 | 144.84 | 16,699,756 | +3.64(+2.58%) |
Jan 07, 2019 | 138.69 | 142.17 | 137.17 | 141.20 | 17,455,180 | +3.31(+2.40%) |
Jan 04, 2019 | 132.48 | 139.21 | 131.89 | 137.90 | 23,152,504 | +9.03(+7.01%) |
Jan 03, 2019 | 132.49 | 133.08 | 128.11 | 128.87 | 19,780,614 | -6.02(-4.46%) |