Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 194.65 | 195.91 | 194.05 | 195.79 | 4,227,446 | +0.96(+0.49%) |
Dec 30, 2019 | 197.58 | 197.69 | 194.15 | 194.83 | 4,408,349 | -2.38(-1.21%) |
Dec 27, 2019 | 198.32 | 198.85 | 197.05 | 197.22 | 3,438,439 | -0.76(-0.39%) |
Dec 26, 2019 | 197.91 | 198.28 | 196.88 | 197.98 | 2,954,819 | +0.13(+0.07%) |
Dec 24, 2019 | 196.80 | 198.18 | 196.55 | 197.85 | 2,521,388 | +1.31(+0.67%) |
Dec 23, 2019 | 199.04 | 199.04 | 196.47 | 196.54 | 4,398,586 | -1.78(-0.90%) |
Dec 20, 2019 | 197.77 | 198.65 | 197.07 | 198.31 | 8,675,512 | +0.87(+0.44%) |
Dec 19, 2019 | 195.88 | 197.94 | 195.70 | 197.44 | 6,028,580 | +1.99(+1.02%) |
Dec 18, 2019 | 195.64 | 196.88 | 195.13 | 195.45 | 7,447,686 | +0.25(+0.13%) |
Dec 17, 2019 | 193.68 | 196.75 | 193.54 | 195.20 | 8,447,772 | +1.96(+1.02%) |
Dec 16, 2019 | 192.25 | 194.30 | 192.13 | 193.24 | 6,524,763 | +1.30(+0.68%) |
Dec 13, 2019 | 190.18 | 192.07 | 188.88 | 191.94 | 7,662,874 | +1.83(+0.96%) |
Dec 12, 2019 | 190.52 | 191.98 | 188.93 | 190.11 | 11,058,887 | +0.04(+0.02%) |
Dec 11, 2019 | 189.20 | 191.55 | 188.83 | 190.07 | 9,240,502 | -3.76(-1.94%) |
Dec 10, 2019 | 194.12 | 194.28 | 192.85 | 193.84 | 5,200,968 | -0.30(-0.15%) |
Dec 09, 2019 | 192.13 | 195.34 | 192.03 | 194.13 | 5,700,742 | +2.02(+1.05%) |
Dec 06, 2019 | 192.05 | 193.09 | 191.78 | 192.12 | 4,678,053 | +1.15(+0.60%) |
Dec 05, 2019 | 192.19 | 192.31 | 189.87 | 190.97 | 5,108,876 | -0.99(-0.51%) |
Dec 04, 2019 | 191.42 | 192.73 | 191.14 | 191.96 | 4,747,230 | +1.31(+0.69%) |
Dec 03, 2019 | 192.83 | 192.83 | 189.69 | 190.65 | 7,551,251 | -3.23(-1.66%) |
Dec 02, 2019 | 196.79 | 197.05 | 193.73 | 193.87 | 4,957,216 | -2.57(-1.31%) |
Nov 29, 2019 | 198.93 | 198.96 | 196.25 | 196.45 | 3,314,618 | -2.22(-1.12%) |
Nov 27, 2019 | 197.49 | 199.06 | 196.58 | 198.66 | 7,511,069 | +1.74(+0.88%) |
Nov 26, 2019 | 194.89 | 196.93 | 194.56 | 196.93 | 11,204,697 | +2.36(+1.21%) |
Nov 25, 2019 | 194.21 | 194.68 | 193.21 | 194.57 | 9,951,343 | +0.33(+0.17%) |
Nov 22, 2019 | 194.66 | 195.22 | 194.04 | 194.24 | 6,495,210 | -0.45(-0.23%) |
Nov 21, 2019 | 197.72 | 198.05 | 194.66 | 194.69 | 8,777,977 | -2.10(-1.07%) |
Nov 20, 2019 | 200.04 | 200.45 | 196.50 | 196.79 | 11,478,359 | -4.42(-2.20%) |
Nov 19, 2019 | 205.44 | 207.68 | 200.80 | 201.21 | 16,806,168 | -11.57(-5.44%) |
Nov 18, 2019 | 212.42 | 213.19 | 210.92 | 212.78 | 6,452,707 | +1.39(+0.66%) |
Nov 15, 2019 | 211.75 | 212.07 | 210.57 | 211.40 | 3,958,594 | +0.66(+0.31%) |
Nov 14, 2019 | 209.35 | 211.08 | 208.50 | 210.74 | 2,561,655 | +1.56(+0.75%) |
Nov 13, 2019 | 206.76 | 209.27 | 205.66 | 209.18 | 2,946,282 | +1.50(+0.72%) |
Nov 12, 2019 | 206.82 | 209.03 | 206.68 | 207.68 | 3,357,465 | +1.18(+0.57%) |
Nov 11, 2019 | 205.35 | 206.93 | 205.06 | 206.50 | 2,592,545 | -0.93(-0.45%) |
Nov 08, 2019 | 207.40 | 207.81 | 206.35 | 207.43 | 2,344,220 | -0.09(-0.04%) |
Nov 07, 2019 | 208.46 | 210.06 | 206.47 | 207.52 | 3,179,505 | -0.95(-0.46%) |
Nov 06, 2019 | 207.42 | 208.50 | 206.58 | 208.47 | 2,954,318 | +1.61(+0.78%) |
Nov 05, 2019 | 209.12 | 209.28 | 205.14 | 206.86 | 4,068,463 | -2.42(-1.16%) |
Nov 04, 2019 | 212.27 | 212.38 | 208.36 | 209.28 | 2,850,948 | -2.16(-1.02%) |
Nov 01, 2019 | 210.31 | 211.53 | 209.41 | 211.44 | 2,466,572 | +2.46(+1.18%) |
Oct 31, 2019 | 211.01 | 211.48 | 207.77 | 208.98 | 3,170,009 | -1.48(-0.70%) |
Oct 30, 2019 | 208.03 | 210.78 | 207.47 | 210.46 | 2,196,353 | +1.87(+0.90%) |
Oct 29, 2019 | 210.99 | 211.58 | 208.39 | 208.59 | 2,871,349 | -2.37(-1.12%) |
Oct 28, 2019 | 209.31 | 211.10 | 208.96 | 210.96 | 3,036,348 | +2.16(+1.03%) |
Oct 25, 2019 | 208.01 | 209.73 | 207.17 | 208.80 | 2,481,614 | +0.44(+0.21%) |
Oct 24, 2019 | 209.19 | 210.57 | 207.63 | 208.37 | 2,451,658 | -0.69(-0.33%) |
Oct 23, 2019 | 210.83 | 211.50 | 208.78 | 209.06 | 2,400,402 | -2.25(-1.07%) |
Oct 22, 2019 | 211.40 | 212.29 | 210.71 | 211.31 | 2,270,685 | +0.45(+0.21%) |
Oct 21, 2019 | 212.26 | 212.91 | 209.90 | 210.87 | 2,334,389 | -1.10(-0.52%) |
Oct 18, 2019 | 211.13 | 212.68 | 209.93 | 211.97 | 4,112,712 | +1.03(+0.49%) |
Oct 17, 2019 | 210.57 | 212.18 | 209.81 | 210.93 | 2,578,208 | +0.77(+0.37%) |
Oct 16, 2019 | 209.73 | 210.40 | 208.32 | 210.16 | 2,681,958 | +0.25(+0.12%) |
Oct 15, 2019 | 209.08 | 211.01 | 209.00 | 209.91 | 2,993,871 | +1.28(+0.61%) |
Oct 14, 2019 | 208.66 | 209.79 | 208.52 | 208.62 | 2,849,011 | -0.43(-0.20%) |
Oct 11, 2019 | 208.75 | 210.87 | 208.25 | 209.05 | 3,905,163 | +2.72(+1.32%) |
Oct 10, 2019 | 204.31 | 206.90 | 204.08 | 206.34 | 3,426,307 | +2.38(+1.17%) |
Oct 09, 2019 | 203.56 | 204.51 | 201.88 | 203.96 | 3,003,110 | +2.02(+1.00%) |
Oct 08, 2019 | 200.77 | 203.81 | 200.53 | 201.93 | 4,004,751 | -0.06(-0.03%) |
Oct 07, 2019 | 202.68 | 203.24 | 201.38 | 202.00 | 3,331,184 | -1.06(-0.52%) |
Oct 04, 2019 | 202.38 | 204.20 | 202.25 | 203.06 | 3,579,302 | +1.00(+0.49%) |
Oct 03, 2019 | 200.45 | 202.06 | 197.88 | 202.06 | 3,337,073 | +1.12(+0.56%) |
Oct 02, 2019 | 205.44 | 205.44 | 199.86 | 200.94 | 4,906,349 | -4.93(-2.39%) |
Oct 01, 2019 | 207.58 | 208.92 | 205.54 | 205.86 | 3,961,857 | -0.84(-0.40%) |
Sep 30, 2019 | 205.66 | 207.21 | 205.01 | 206.70 | 3,657,492 | +1.92(+0.94%) |
Sep 27, 2019 | 206.34 | 206.46 | 204.12 | 204.78 | 3,538,331 | +0.06(+0.03%) |
Sep 26, 2019 | 204.62 | 205.90 | 204.01 | 204.71 | 4,920,005 | +1.50(+0.74%) |
Sep 25, 2019 | 201.86 | 203.52 | 200.00 | 203.21 | 4,455,607 | +2.40(+1.19%) |
Sep 24, 2019 | 203.24 | 205.11 | 200.25 | 200.81 | 5,071,819 | -0.75(-0.37%) |
Sep 23, 2019 | 199.70 | 202.35 | 199.51 | 201.56 | 3,317,338 | +1.41(+0.70%) |
Sep 20, 2019 | 203.11 | 204.94 | 199.76 | 200.15 | 8,752,101 | -3.07(-1.51%) |
Sep 19, 2019 | 205.93 | 206.15 | 203.07 | 203.23 | 3,653,594 | -2.41(-1.17%) |
Sep 18, 2019 | 205.23 | 206.26 | 204.02 | 205.64 | 3,842,450 | +0.55(+0.27%) |
Sep 17, 2019 | 202.04 | 205.19 | 201.76 | 205.09 | 4,272,367 | -0.69(-0.34%) |
Sep 16, 2019 | 207.33 | 208.12 | 205.44 | 205.78 | 3,502,399 | -2.66(-1.28%) |
Sep 13, 2019 | 208.76 | 209.33 | 206.98 | 208.45 | 4,271,658 | +0.16(+0.08%) |
Sep 12, 2019 | 207.95 | 209.79 | 207.67 | 208.29 | 3,778,336 | +1.02(+0.49%) |
Sep 11, 2019 | 207.51 | 208.18 | 205.81 | 207.27 | 3,341,779 | -0.30(-0.15%) |
Sep 10, 2019 | 206.91 | 207.59 | 204.64 | 207.57 | 4,726,462 | +0.12(+0.06%) |
Sep 09, 2019 | 206.24 | 208.35 | 204.97 | 207.46 | 4,993,906 | +1.55(+0.75%) |
Sep 06, 2019 | 203.74 | 206.12 | 203.01 | 205.91 | 3,634,417 | +2.66(+1.31%) |
Sep 05, 2019 | 201.60 | 203.81 | 201.56 | 203.25 | 3,786,772 | +3.56(+1.78%) |
Sep 04, 2019 | 199.51 | 199.69 | 196.59 | 199.69 | 3,532,452 | +1.28(+0.65%) |
Sep 03, 2019 | 200.51 | 201.56 | 197.79 | 198.41 | 4,674,800 | -3.40(-1.68%) |
Aug 30, 2019 | 202.27 | 203.01 | 200.73 | 201.81 | 4,256,861 | +0.52(+0.26%) |
Aug 29, 2019 | 198.26 | 201.62 | 198.13 | 201.28 | 4,725,888 | +4.75(+2.42%) |
Aug 28, 2019 | 192.93 | 196.65 | 192.24 | 196.53 | 3,470,137 | +3.31(+1.71%) |
Aug 27, 2019 | 194.40 | 195.16 | 192.95 | 193.22 | 4,870,712 | -0.39(-0.20%) |
Aug 26, 2019 | 193.44 | 194.36 | 191.42 | 193.61 | 4,156,201 | +1.04(+0.54%) |
Aug 23, 2019 | 194.71 | 195.57 | 191.27 | 192.56 | 6,516,692 | -3.14(-1.61%) |
Aug 22, 2019 | 194.85 | 197.15 | 194.70 | 195.71 | 5,132,726 | +0.55(+0.28%) |
Aug 21, 2019 | 193.68 | 195.58 | 191.93 | 195.16 | 8,966,819 | +2.93(+1.52%) |
Aug 20, 2019 | 189.05 | 192.90 | 187.87 | 192.23 | 14,064,796 | +8.09(+4.40%) |
Aug 19, 2019 | 183.27 | 184.90 | 181.79 | 184.13 | 7,233,632 | +3.81(+2.11%) |
Aug 16, 2019 | 180.41 | 181.02 | 178.57 | 180.32 | 4,622,996 | +1.65(+0.92%) |
Aug 15, 2019 | 179.75 | 180.42 | 176.25 | 178.68 | 4,742,987 | +0.18(+0.10%) |
Aug 14, 2019 | 181.04 | 181.84 | 178.43 | 178.50 | 5,174,001 | -5.97(-3.24%) |
Aug 13, 2019 | 182.68 | 187.38 | 181.32 | 184.47 | 4,411,567 | +1.20(+0.66%) |
Aug 12, 2019 | 184.26 | 185.63 | 182.54 | 183.26 | 1,949,067 | -2.70(-1.45%) |
Aug 09, 2019 | 187.23 | 188.08 | 184.13 | 185.97 | 3,288,669 | -1.37(-0.73%) |
Aug 08, 2019 | 185.68 | 187.44 | 184.81 | 187.34 | 3,352,041 | +3.24(+1.76%) |
Aug 07, 2019 | 182.44 | 184.62 | 179.86 | 184.10 | 4,405,647 | -0.79(-0.43%) |
Aug 06, 2019 | 181.53 | 185.14 | 181.08 | 184.88 | 4,118,297 | +3.42(+1.88%) |
Aug 05, 2019 | 185.53 | 185.94 | 180.71 | 181.47 | 5,140,942 | -6.38(-3.40%) |
Aug 02, 2019 | 187.59 | 188.73 | 186.91 | 187.85 | 3,257,950 | -0.60(-0.32%) |
Aug 01, 2019 | 189.61 | 192.69 | 187.74 | 188.45 | 3,875,026 | -0.76(-0.40%) |
Jul 31, 2019 | 191.57 | 192.85 | 187.86 | 189.22 | 3,869,310 | -3.25(-1.69%) |
Jul 30, 2019 | 192.61 | 193.55 | 192.02 | 192.47 | 2,453,594 | -0.60(-0.31%) |
Jul 29, 2019 | 191.96 | 193.27 | 191.57 | 193.07 | 2,718,265 | +1.00(+0.52%) |
Jul 26, 2019 | 190.84 | 192.33 | 189.58 | 192.07 | 3,021,577 | +1.20(+0.63%) |
Jul 25, 2019 | 189.74 | 191.19 | 189.16 | 190.86 | 2,637,481 | +0.74(+0.39%) |
Jul 24, 2019 | 188.77 | 190.19 | 188.67 | 190.12 | 2,492,646 | +1.44(+0.76%) |
Jul 23, 2019 | 188.22 | 189.60 | 187.48 | 188.68 | 2,925,172 | +1.60(+0.86%) |
Jul 22, 2019 | 188.60 | 188.83 | 186.28 | 187.07 | 3,123,454 | -1.57(-0.83%) |
Jul 19, 2019 | 190.08 | 190.58 | 188.54 | 188.64 | 3,676,036 | -1.24(-0.65%) |
Jul 18, 2019 | 190.82 | 191.46 | 188.61 | 189.88 | 3,466,573 | -1.04(-0.54%) |
Jul 17, 2019 | 191.91 | 192.66 | 190.91 | 190.91 | 3,430,489 | -1.46(-0.76%) |
Jul 16, 2019 | 192.41 | 193.34 | 191.91 | 192.38 | 3,001,081 | -1.28(-0.66%) |
Jul 15, 2019 | 193.87 | 194.18 | 191.98 | 193.65 | 3,546,633 | +0.42(+0.22%) |
Jul 12, 2019 | 190.38 | 193.25 | 190.03 | 193.24 | 5,002,797 | +3.71(+1.96%) |
Jul 11, 2019 | 187.94 | 189.56 | 186.85 | 189.53 | 3,896,193 | +2.91(+1.56%) |
Jul 10, 2019 | 186.59 | 187.12 | 184.91 | 186.61 | 3,904,307 | -1.11(-0.59%) |
Jul 09, 2019 | 187.66 | 188.90 | 187.01 | 187.72 | 2,707,647 | -0.81(-0.43%) |
Jul 08, 2019 | 186.81 | 188.99 | 186.47 | 188.52 | 3,054,811 | +1.28(+0.69%) |
Jul 05, 2019 | 185.92 | 187.87 | 185.71 | 187.24 | 2,877,359 | -0.57(-0.30%) |
Jul 03, 2019 | 185.79 | 188.38 | 185.68 | 187.81 | 2,466,163 | +1.73(+0.93%) |
Jul 02, 2019 | 186.16 | 186.18 | 184.58 | 186.07 | 3,569,436 | -0.12(-0.07%) |
Jul 01, 2019 | 185.68 | 187.99 | 184.33 | 186.19 | 4,630,450 | +2.04(+1.11%) |
Jun 28, 2019 | 183.97 | 185.06 | 183.64 | 184.15 | 12,500,669 | +0.84(+0.46%) |
Jun 27, 2019 | 183.83 | 184.18 | 182.41 | 183.31 | 2,582,552 | +0.53(+0.29%) |
Jun 26, 2019 | 181.82 | 183.57 | 181.21 | 182.78 | 3,468,466 | +1.49(+0.82%) |
Jun 25, 2019 | 182.67 | 183.38 | 180.81 | 181.29 | 4,052,130 | -0.67(-0.37%) |
Jun 24, 2019 | 184.31 | 185.29 | 181.63 | 181.96 | 5,582,766 | -3.44(-1.86%) |
Jun 21, 2019 | 187.06 | 187.71 | 185.13 | 185.41 | 11,129,637 | -1.65(-0.88%) |
Jun 20, 2019 | 185.57 | 187.42 | 185.34 | 187.05 | 5,839,802 | +2.93(+1.59%) |
Jun 19, 2019 | 184.09 | 184.60 | 182.32 | 184.12 | 4,120,215 | +0.41(+0.22%) |
Jun 18, 2019 | 184.26 | 186.10 | 183.39 | 183.72 | 4,394,568 | +0.44(+0.24%) |
Jun 17, 2019 | 183.29 | 184.88 | 182.41 | 183.27 | 5,217,968 | +1.07(+0.59%) |
Jun 14, 2019 | 178.25 | 182.85 | 178.25 | 182.20 | 5,532,011 | +3.03(+1.69%) |
Jun 13, 2019 | 177.05 | 179.47 | 176.61 | 179.17 | 4,100,785 | +3.02(+1.71%) |
Jun 12, 2019 | 176.04 | 177.26 | 175.30 | 176.15 | 2,881,583 | +0.82(+0.47%) |
Jun 11, 2019 | 176.22 | 177.84 | 173.41 | 175.33 | 4,188,167 | -0.04(-0.02%) |
Jun 10, 2019 | 175.82 | 176.96 | 174.72 | 175.37 | 3,562,491 | +0.66(+0.38%) |
Jun 07, 2019 | 174.61 | 176.22 | 173.74 | 174.70 | 3,977,911 | +0.12(+0.07%) |
Jun 06, 2019 | 174.13 | 175.01 | 172.63 | 174.59 | 4,215,346 | +0.42(+0.24%) |
Jun 05, 2019 | 171.79 | 174.19 | 170.97 | 174.16 | 4,182,038 | +2.48(+1.44%) |
Jun 04, 2019 | 168.46 | 171.90 | 168.31 | 171.68 | 5,820,654 | +5.00(+3.00%) |
Jun 03, 2019 | 166.64 | 168.71 | 165.97 | 166.69 | 5,254,515 | -0.25(-0.15%) |
May 31, 2019 | 166.75 | 167.32 | 165.89 | 166.94 | 4,186,868 | -1.08(-0.64%) |
May 30, 2019 | 167.18 | 169.26 | 167.15 | 168.02 | 3,444,990 | +0.96(+0.57%) |
May 29, 2019 | 167.31 | 168.69 | 165.33 | 167.06 | 5,096,756 | -1.37(-0.81%) |
May 28, 2019 | 170.92 | 172.75 | 168.25 | 168.43 | 5,728,156 | -1.79(-1.05%) |
May 24, 2019 | 169.30 | 170.46 | 167.43 | 170.22 | 4,269,434 | +1.40(+0.83%) |
May 23, 2019 | 165.70 | 169.30 | 163.82 | 168.82 | 8,619,810 | +2.72(+1.64%) |
May 22, 2019 | 167.50 | 169.02 | 165.35 | 166.11 | 6,489,327 | -2.23(-1.33%) |
May 21, 2019 | 164.54 | 169.28 | 163.85 | 168.34 | 9,730,142 | +0.44(+0.26%) |
May 20, 2019 | 168.06 | 169.58 | 167.60 | 167.90 | 5,437,401 | -1.43(-0.85%) |
May 17, 2019 | 167.82 | 171.02 | 167.73 | 169.34 | 5,940,769 | +0.18(+0.10%) |
May 16, 2019 | 169.24 | 171.43 | 169.00 | 169.16 | 4,382,319 | +0.54(+0.32%) |
May 15, 2019 | 167.78 | 169.54 | 167.30 | 168.61 | 3,816,443 | +0.12(+0.07%) |
May 14, 2019 | 167.51 | 169.49 | 167.07 | 168.49 | 3,966,744 | +1.13(+0.67%) |
May 13, 2019 | 167.95 | 168.53 | 166.31 | 167.37 | 3,782,593 | -3.73(-2.18%) |
May 10, 2019 | 169.89 | 171.89 | 167.07 | 171.09 | 4,393,851 | +0.00(+0.00%) |
May 09, 2019 | 169.98 | 171.53 | 168.46 | 171.09 | 3,318,379 | -0.52(-0.30%) |
May 08, 2019 | 171.01 | 172.88 | 170.30 | 171.61 | 3,551,074 | +0.35(+0.20%) |
May 07, 2019 | 173.00 | 173.79 | 169.67 | 171.26 | 5,256,339 | -4.27(-2.43%) |
May 06, 2019 | 174.75 | 175.80 | 174.37 | 175.53 | 2,979,056 | -0.82(-0.46%) |
May 03, 2019 | 177.62 | 177.89 | 176.14 | 176.35 | 4,075,756 | -0.40(-0.22%) |
May 02, 2019 | 175.24 | 176.79 | 174.80 | 176.75 | 3,195,819 | +1.94(+1.11%) |
May 01, 2019 | 178.67 | 178.96 | 174.68 | 174.80 | 5,281,586 | -4.31(-2.41%) |
Apr 30, 2019 | 177.22 | 179.16 | 176.55 | 179.11 | 3,883,717 | +1.35(+0.76%) |
Apr 29, 2019 | 178.77 | 179.20 | 176.16 | 177.76 | 4,304,821 | -1.28(-0.71%) |
Apr 26, 2019 | 181.03 | 181.26 | 178.80 | 179.03 | 4,049,030 | -2.54(-1.40%) |
Apr 25, 2019 | 181.14 | 182.65 | 180.31 | 181.57 | 3,744,047 | -0.19(-0.11%) |
Apr 24, 2019 | 181.28 | 183.15 | 180.73 | 181.77 | 3,128,578 | +0.59(+0.33%) |
Apr 23, 2019 | 180.38 | 182.31 | 178.88 | 181.18 | 4,210,855 | +1.12(+0.62%) |
Apr 22, 2019 | 179.47 | 181.35 | 179.38 | 180.06 | 2,950,273 | -0.77(-0.43%) |
Apr 18, 2019 | 181.15 | 182.70 | 180.34 | 180.84 | 3,596,510 | -0.78(-0.43%) |
Apr 17, 2019 | 180.56 | 181.87 | 180.54 | 181.62 | 3,446,203 | +1.83(+1.02%) |
Apr 16, 2019 | 180.48 | 181.13 | 179.63 | 179.79 | 3,720,645 | -0.34(-0.19%) |
Apr 15, 2019 | 179.52 | 180.38 | 178.85 | 180.13 | 3,467,406 | +0.89(+0.50%) |
Apr 12, 2019 | 177.73 | 179.60 | 177.73 | 179.25 | 3,523,155 | +2.08(+1.18%) |
Apr 11, 2019 | 175.77 | 177.18 | 175.01 | 177.16 | 2,803,831 | +1.80(+1.03%) |
Apr 10, 2019 | 176.97 | 177.27 | 174.12 | 175.36 | 4,079,963 | -1.29(-0.73%) |
Apr 09, 2019 | 177.85 | 178.24 | 176.26 | 176.65 | 4,232,510 | -2.33(-1.30%) |
Apr 08, 2019 | 177.06 | 179.19 | 176.95 | 178.98 | 3,458,331 | +1.31(+0.74%) |
Apr 05, 2019 | 176.62 | 178.61 | 176.40 | 177.67 | 4,111,466 | +1.42(+0.80%) |
Apr 04, 2019 | 174.98 | 176.29 | 174.12 | 176.25 | 3,569,580 | +1.62(+0.93%) |
Apr 03, 2019 | 171.44 | 174.79 | 170.68 | 174.64 | 5,208,993 | +3.78(+2.21%) |
Apr 02, 2019 | 171.90 | 171.90 | 170.60 | 170.86 | 3,090,870 | -1.17(-0.68%) |
Apr 01, 2019 | 169.70 | 172.25 | 169.57 | 172.03 | 6,119,523 | +3.30(+1.95%) |
Mar 29, 2019 | 167.81 | 168.86 | 167.19 | 168.73 | 5,315,724 | +1.61(+0.96%) |
Mar 28, 2019 | 166.99 | 168.30 | 166.33 | 167.12 | 3,782,375 | +0.71(+0.43%) |
Mar 27, 2019 | 166.76 | 168.48 | 165.65 | 166.41 | 4,766,939 | -0.08(-0.05%) |
Mar 26, 2019 | 167.67 | 168.99 | 165.96 | 166.49 | 4,711,902 | -0.30(-0.18%) |
Mar 25, 2019 | 165.97 | 168.57 | 165.76 | 166.78 | 4,373,530 | +0.82(+0.49%) |
Mar 22, 2019 | 166.46 | 168.87 | 165.90 | 165.97 | 5,884,019 | -1.07(-0.64%) |
Mar 21, 2019 | 163.11 | 167.07 | 163.11 | 167.04 | 5,408,697 | +3.40(+2.08%) |
Mar 20, 2019 | 162.05 | 164.53 | 161.29 | 163.64 | 5,427,180 | +1.73(+1.07%) |
Mar 19, 2019 | 161.96 | 163.39 | 161.33 | 161.91 | 5,045,948 | +0.62(+0.39%) |
Mar 18, 2019 | 160.50 | 161.33 | 160.32 | 161.28 | 4,883,917 | +1.05(+0.65%) |
Mar 15, 2019 | 160.30 | 160.46 | 157.90 | 160.23 | 9,165,732 | +0.55(+0.34%) |
Mar 14, 2019 | 159.40 | 159.80 | 158.71 | 159.69 | 4,995,949 | +0.41(+0.26%) |
Mar 13, 2019 | 161.12 | 161.60 | 159.22 | 159.28 | 5,149,663 | -1.32(-0.82%) |
Mar 12, 2019 | 160.10 | 160.83 | 159.14 | 160.59 | 4,326,400 | +1.36(+0.86%) |
Mar 11, 2019 | 158.85 | 159.90 | 158.15 | 159.23 | 4,428,695 | +1.06(+0.67%) |
Mar 08, 2019 | 158.40 | 158.77 | 156.69 | 158.18 | 4,430,579 | -1.12(-0.70%) |
Mar 07, 2019 | 160.94 | 161.14 | 158.48 | 159.29 | 4,722,555 | -1.69(-1.05%) |
Mar 06, 2019 | 161.06 | 161.44 | 160.46 | 160.99 | 5,107,838 | +0.39(+0.24%) |
Mar 05, 2019 | 160.80 | 161.57 | 159.94 | 160.59 | 4,013,438 | +0.17(+0.10%) |
Mar 04, 2019 | 162.51 | 162.55 | 158.94 | 160.43 | 5,781,998 | -1.19(-0.73%) |
Mar 01, 2019 | 162.18 | 162.83 | 159.60 | 161.62 | 6,280,263 | +0.03(+0.02%) |
Feb 28, 2019 | 160.25 | 161.63 | 159.82 | 161.59 | 8,661,887 | +1.28(+0.80%) |
Feb 27, 2019 | 164.00 | 164.52 | 159.91 | 160.31 | 10,042,587 | -4.04(-2.46%) |
Feb 26, 2019 | 161.98 | 164.50 | 159.55 | 164.35 | 15,494,651 | -1.47(-0.88%) |
Feb 25, 2019 | 168.23 | 168.82 | 165.80 | 165.81 | 7,087,427 | -2.10(-1.25%) |
Feb 22, 2019 | 167.31 | 168.05 | 167.25 | 167.92 | 3,805,692 | +0.50(+0.30%) |
Feb 21, 2019 | 167.45 | 167.90 | 166.36 | 167.42 | 3,544,024 | -0.03(-0.02%) |
Feb 20, 2019 | 167.92 | 167.93 | 166.80 | 167.45 | 4,548,485 | -0.42(-0.25%) |
Feb 19, 2019 | 167.32 | 168.62 | 166.95 | 167.87 | 4,386,302 | -0.05(-0.03%) |
Feb 15, 2019 | 165.72 | 168.12 | 165.00 | 167.92 | 5,726,183 | +4.09(+2.49%) |
Feb 14, 2019 | 163.65 | 164.90 | 162.34 | 163.83 | 2,979,668 | -0.61(-0.37%) |
Feb 13, 2019 | 162.60 | 164.68 | 162.27 | 164.44 | 4,751,286 | +2.52(+1.56%) |
Feb 12, 2019 | 160.46 | 162.69 | 160.18 | 161.92 | 4,294,616 | +2.27(+1.42%) |
Feb 11, 2019 | 161.47 | 161.83 | 159.50 | 159.65 | 4,185,622 | -1.41(-0.88%) |
Feb 08, 2019 | 159.77 | 161.10 | 159.48 | 161.07 | 3,199,366 | +0.41(+0.26%) |
Feb 07, 2019 | 160.37 | 161.40 | 159.24 | 160.66 | 3,200,478 | -0.57(-0.35%) |
Feb 06, 2019 | 162.94 | 162.94 | 160.65 | 161.22 | 3,519,581 | -1.46(-0.90%) |
Feb 05, 2019 | 163.12 | 163.20 | 161.20 | 162.68 | 4,577,624 | -0.03(-0.02%) |
Feb 04, 2019 | 160.86 | 162.72 | 160.46 | 162.72 | 3,480,080 | +1.80(+1.12%) |
Feb 01, 2019 | 160.62 | 161.60 | 159.57 | 160.92 | 5,170,842 | +0.73(+0.46%) |
Jan 31, 2019 | 158.41 | 161.18 | 158.03 | 160.19 | 5,883,427 | +1.18(+0.74%) |
Jan 30, 2019 | 157.51 | 160.77 | 156.91 | 159.01 | 5,955,165 | +2.17(+1.39%) |
Jan 29, 2019 | 156.20 | 157.24 | 155.44 | 156.83 | 4,222,567 | -0.12(-0.08%) |
Jan 28, 2019 | 156.21 | 157.09 | 154.84 | 156.96 | 4,687,652 | -0.50(-0.32%) |
Jan 25, 2019 | 156.91 | 157.86 | 155.89 | 157.45 | 5,158,697 | +2.72(+1.75%) |
Jan 24, 2019 | 154.49 | 154.95 | 153.00 | 154.74 | 4,422,760 | +0.35(+0.23%) |
Jan 23, 2019 | 154.13 | 155.41 | 152.33 | 154.39 | 5,626,047 | -0.19(-0.12%) |
Jan 22, 2019 | 154.91 | 155.88 | 153.05 | 154.58 | 7,186,905 | -2.16(-1.38%) |
Jan 18, 2019 | 154.47 | 157.14 | 153.77 | 156.74 | 7,299,972 | +4.11(+2.69%) |
Jan 17, 2019 | 151.88 | 153.14 | 150.12 | 152.63 | 7,401,221 | -1.89(-1.23%) |
Jan 16, 2019 | 154.56 | 155.30 | 153.49 | 154.52 | 4,642,500 | +0.50(+0.32%) |
Jan 15, 2019 | 153.68 | 155.20 | 152.91 | 154.02 | 5,729,095 | -2.04(-1.31%) |
Jan 14, 2019 | 155.00 | 156.43 | 154.40 | 156.06 | 4,391,838 | -0.52(-0.33%) |
Jan 11, 2019 | 155.30 | 157.33 | 154.59 | 156.59 | 3,763,758 | +0.31(+0.20%) |
Jan 10, 2019 | 155.38 | 156.44 | 153.91 | 156.28 | 4,084,901 | -0.59(-0.37%) |
Jan 09, 2019 | 155.25 | 158.21 | 154.57 | 156.87 | 5,632,149 | +1.61(+1.03%) |
Jan 08, 2019 | 155.86 | 156.75 | 153.27 | 155.26 | 5,386,256 | +0.74(+0.48%) |
Jan 07, 2019 | 151.72 | 155.51 | 151.72 | 154.52 | 5,629,300 | +2.99(+1.97%) |
Jan 04, 2019 | 148.53 | 152.51 | 147.96 | 151.53 | 5,456,704 | +4.37(+2.97%) |
Jan 03, 2019 | 149.98 | 149.98 | 146.81 | 147.16 | 5,524,882 | -3.32(-2.20%) |