Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 179.96 | 181.26 | 179.54 | 180.79 | 1,588,700 | +0.64(+0.36%) |
Dec 30, 2019 | 181.15 | 181.38 | 179.60 | 180.15 | 1,493,040 | -1.26(-0.69%) |
Dec 27, 2019 | 181.00 | 181.59 | 180.66 | 181.41 | 1,363,000 | +0.60(+0.33%) |
Dec 26, 2019 | 180.36 | 180.92 | 179.50 | 180.81 | 1,171,702 | +0.92(+0.51%) |
Dec 24, 2019 | 179.76 | 180.47 | 179.36 | 179.89 | 666,000 | +0.47(+0.26%) |
Dec 23, 2019 | 180.40 | 180.68 | 179.00 | 179.42 | 1,888,071 | -0.98(-0.54%) |
Dec 20, 2019 | 178.81 | 180.56 | 176.72 | 180.40 | 6,140,300 | +2.93(+1.65%) |
Dec 19, 2019 | 177.85 | 179.20 | 177.03 | 177.47 | 2,479,216 | -0.75(-0.42%) |
Dec 18, 2019 | 177.75 | 179.30 | 176.54 | 178.22 | 3,786,044 | +0.83(+0.47%) |
Dec 17, 2019 | 179.74 | 180.66 | 177.07 | 177.39 | 3,516,465 | -2.70(-1.50%) |
Dec 16, 2019 | 178.29 | 180.84 | 178.02 | 180.09 | 3,625,635 | +3.06(+1.73%) |
Dec 13, 2019 | 175.83 | 177.53 | 174.16 | 177.03 | 2,842,400 | +1.81(+1.03%) |
Dec 12, 2019 | 174.09 | 176.32 | 173.17 | 175.22 | 3,377,703 | +0.77(+0.44%) |
Dec 11, 2019 | 172.78 | 174.68 | 172.01 | 174.45 | 2,015,840 | +2.60(+1.51%) |
Dec 10, 2019 | 170.83 | 172.50 | 170.13 | 171.85 | 1,811,612 | +0.49(+0.29%) |
Dec 09, 2019 | 171.29 | 172.58 | 170.52 | 171.36 | 2,078,937 | -0.64(-0.37%) |
Dec 06, 2019 | 172.31 | 174.12 | 171.78 | 172.00 | 2,123,900 | +1.51(+0.89%) |
Dec 05, 2019 | 171.61 | 171.89 | 169.36 | 170.49 | 2,647,600 | -0.97(-0.57%) |
Dec 04, 2019 | 169.17 | 172.89 | 168.95 | 171.46 | 3,623,012 | +3.46(+2.06%) |
Dec 03, 2019 | 170.90 | 171.07 | 167.15 | 168.00 | 4,273,094 | -5.00(-2.89%) |
Dec 02, 2019 | 175.86 | 176.57 | 172.79 | 173.00 | 2,099,671 | -2.99(-1.70%) |
Nov 29, 2019 | 176.55 | 176.99 | 175.44 | 175.99 | 975,600 | -1.20(-0.68%) |
Nov 27, 2019 | 177.48 | 177.80 | 175.93 | 177.19 | 2,114,100 | -0.90(-0.51%) |
Nov 26, 2019 | 179.26 | 179.95 | 178.06 | 178.09 | 2,946,690 | -1.81(-1.01%) |
Nov 25, 2019 | 176.18 | 179.99 | 175.67 | 179.90 | 2,655,869 | +3.96(+2.25%) |
Nov 22, 2019 | 174.68 | 175.99 | 173.80 | 175.94 | 1,934,900 | +1.77(+1.02%) |
Nov 21, 2019 | 173.84 | 174.83 | 172.30 | 174.17 | 1,704,196 | +0.08(+0.05%) |
Nov 20, 2019 | 176.66 | 177.71 | 173.78 | 174.09 | 2,915,101 | -3.08(-1.74%) |
Nov 19, 2019 | 176.07 | 177.29 | 175.43 | 177.17 | 3,593,968 | +0.92(+0.52%) |
Nov 18, 2019 | 175.82 | 176.47 | 174.57 | 176.25 | 2,930,130 | -0.02(-0.01%) |
Nov 15, 2019 | 175.18 | 177.10 | 174.77 | 176.27 | 2,160,200 | +1.50(+0.86%) |
Nov 14, 2019 | 175.54 | 176.20 | 174.09 | 174.77 | 2,151,997 | -0.77(-0.44%) |
Nov 13, 2019 | 174.31 | 176.40 | 173.66 | 175.54 | 2,281,782 | +0.07(+0.04%) |
Nov 12, 2019 | 176.39 | 176.83 | 174.91 | 175.47 | 1,775,461 | -1.33(-0.75%) |
Nov 11, 2019 | 174.91 | 177.11 | 174.43 | 176.80 | 1,252,110 | +0.70(+0.40%) |
Nov 08, 2019 | 176.41 | 176.67 | 175.15 | 176.10 | 1,441,800 | -0.91(-0.51%) |
Nov 07, 2019 | 177.68 | 180.00 | 176.67 | 177.01 | 2,628,119 | +0.67(+0.38%) |
Nov 06, 2019 | 177.69 | 177.99 | 175.28 | 176.34 | 2,855,925 | -1.43(-0.80%) |
Nov 05, 2019 | 176.63 | 179.48 | 176.45 | 177.77 | 5,011,391 | +1.14(+0.65%) |
Nov 04, 2019 | 173.25 | 176.70 | 173.13 | 176.63 | 3,683,176 | +4.10(+2.38%) |
Nov 01, 2019 | 167.20 | 172.55 | 166.69 | 172.53 | 3,548,300 | +7.07(+4.27%) |
Oct 31, 2019 | 167.35 | 167.95 | 163.62 | 165.46 | 3,909,500 | -2.49(-1.48%) |
Oct 30, 2019 | 169.22 | 169.65 | 166.36 | 167.95 | 2,891,616 | -2.24(-1.32%) |
Oct 29, 2019 | 169.72 | 170.57 | 169.10 | 170.19 | 2,112,284 | -0.56(-0.33%) |
Oct 28, 2019 | 172.87 | 173.06 | 170.57 | 170.75 | 2,185,210 | -1.58(-0.92%) |
Oct 25, 2019 | 170.39 | 172.68 | 169.40 | 172.33 | 1,868,300 | +1.94(+1.14%) |
Oct 24, 2019 | 170.86 | 171.95 | 169.78 | 170.39 | 2,096,628 | +0.36(+0.21%) |
Oct 23, 2019 | 169.94 | 171.00 | 168.38 | 170.03 | 3,324,291 | -0.74(-0.43%) |
Oct 22, 2019 | 167.03 | 170.94 | 165.74 | 170.77 | 4,166,205 | +3.70(+2.21%) |
Oct 21, 2019 | 162.20 | 167.40 | 161.75 | 167.07 | 3,172,472 | +5.57(+3.45%) |
Oct 18, 2019 | 163.18 | 163.93 | 159.86 | 161.50 | 5,176,600 | -2.18(-1.33%) |
Oct 17, 2019 | 162.11 | 166.11 | 159.61 | 163.68 | 6,321,197 | +0.37(+0.23%) |
Oct 16, 2019 | 162.94 | 164.91 | 162.50 | 163.31 | 3,807,955 | +0.17(+0.10%) |
Oct 15, 2019 | 160.41 | 163.66 | 159.50 | 163.14 | 3,846,960 | +3.59(+2.25%) |
Oct 14, 2019 | 160.52 | 160.74 | 158.86 | 159.55 | 2,351,239 | -1.84(-1.14%) |
Oct 11, 2019 | 157.90 | 162.24 | 157.40 | 161.39 | 4,858,000 | +5.62(+3.61%) |
Oct 10, 2019 | 152.88 | 155.95 | 152.56 | 155.77 | 3,591,660 | +2.54(+1.66%) |
Oct 09, 2019 | 152.94 | 154.55 | 152.48 | 153.23 | 3,948,881 | +1.76(+1.16%) |
Oct 08, 2019 | 154.35 | 154.81 | 151.28 | 151.47 | 4,320,455 | -4.44(-2.85%) |
Oct 07, 2019 | 155.45 | 156.91 | 154.87 | 155.91 | 3,285,330 | -0.41(-0.26%) |
Oct 04, 2019 | 154.00 | 156.41 | 153.44 | 156.32 | 3,544,400 | +2.65(+1.72%) |
Oct 03, 2019 | 152.45 | 153.75 | 149.09 | 153.67 | 3,366,117 | +1.65(+1.09%) |
Oct 02, 2019 | 154.50 | 154.71 | 150.34 | 152.02 | 5,447,479 | -3.93(-2.52%) |
Oct 01, 2019 | 162.87 | 163.19 | 155.51 | 155.95 | 6,045,097 | -6.03(-3.72%) |
Sep 30, 2019 | 162.69 | 164.91 | 161.86 | 161.98 | 3,399,297 | -0.71(-0.44%) |
Sep 27, 2019 | 164.33 | 164.81 | 161.86 | 162.69 | 3,212,500 | -1.04(-0.64%) |
Sep 26, 2019 | 163.86 | 165.59 | 163.60 | 163.73 | 4,227,965 | +0.13(+0.08%) |
Sep 25, 2019 | 165.29 | 165.66 | 163.55 | 163.60 | 4,860,746 | -1.48(-0.90%) |
Sep 24, 2019 | 167.09 | 169.35 | 164.09 | 165.08 | 3,767,865 | -0.97(-0.58%) |
Sep 23, 2019 | 166.00 | 167.19 | 165.34 | 166.05 | 2,287,679 | -0.33(-0.20%) |
Sep 20, 2019 | 168.22 | 168.57 | 165.61 | 166.38 | 3,638,100 | -0.73(-0.44%) |
Sep 19, 2019 | 167.87 | 168.09 | 166.50 | 167.11 | 2,470,414 | -0.76(-0.45%) |
Sep 18, 2019 | 166.17 | 168.07 | 165.06 | 167.87 | 1,613,530 | +0.97(+0.58%) |
Sep 17, 2019 | 168.89 | 169.68 | 166.34 | 166.90 | 3,144,721 | -2.05(-1.21%) |
Sep 16, 2019 | 168.81 | 170.89 | 167.00 | 168.95 | 2,652,177 | -2.50(-1.46%) |
Sep 13, 2019 | 169.33 | 172.21 | 169.02 | 171.45 | 3,159,900 | +3.74(+2.23%) |
Sep 12, 2019 | 167.71 | 168.58 | 166.15 | 167.71 | 2,357,484 | +0.41(+0.25%) |
Sep 11, 2019 | 167.85 | 167.99 | 165.72 | 167.30 | 2,617,925 | -0.27(-0.16%) |
Sep 10, 2019 | 165.35 | 167.73 | 164.85 | 167.57 | 3,006,671 | +1.45(+0.87%) |
Sep 09, 2019 | 165.12 | 166.46 | 164.01 | 166.12 | 3,297,624 | +1.52(+0.92%) |
Sep 06, 2019 | 166.41 | 167.21 | 164.14 | 164.60 | 2,055,600 | -1.53(-0.92%) |
Sep 05, 2019 | 162.45 | 166.66 | 162.10 | 166.13 | 3,802,856 | +6.05(+3.78%) |
Sep 04, 2019 | 160.24 | 160.90 | 158.62 | 160.08 | 3,890,373 | +0.75(+0.47%) |
Sep 03, 2019 | 161.05 | 162.10 | 158.70 | 159.33 | 2,682,414 | -2.63(-1.62%) |
Aug 30, 2019 | 162.41 | 164.08 | 161.46 | 161.96 | 2,987,200 | +0.23(+0.14%) |
Aug 29, 2019 | 159.44 | 162.78 | 158.21 | 161.73 | 4,395,025 | +3.33(+2.10%) |
Aug 28, 2019 | 157.47 | 159.72 | 156.61 | 158.40 | 5,841,067 | +0.93(+0.59%) |
Aug 27, 2019 | 160.71 | 160.71 | 157.28 | 157.47 | 3,994,922 | -1.64(-1.03%) |
Aug 26, 2019 | 161.46 | 162.42 | 158.29 | 159.11 | 3,297,668 | -0.87(-0.54%) |
Aug 23, 2019 | 165.11 | 165.46 | 159.05 | 159.98 | 3,590,000 | -6.09(-3.67%) |
Aug 22, 2019 | 169.08 | 170.09 | 165.95 | 166.07 | 4,017,740 | -2.46(-1.46%) |
Aug 21, 2019 | 168.51 | 169.53 | 167.78 | 168.53 | 1,724,094 | +0.97(+0.58%) |
Aug 20, 2019 | 168.70 | 168.82 | 167.46 | 167.56 | 2,362,047 | -1.20(-0.71%) |
Aug 19, 2019 | 168.95 | 170.28 | 168.26 | 168.76 | 2,630,058 | +2.51(+1.51%) |
Aug 16, 2019 | 164.11 | 166.89 | 163.45 | 166.25 | 2,171,400 | +3.80(+2.34%) |
Aug 15, 2019 | 163.64 | 163.96 | 160.64 | 162.45 | 2,873,603 | -1.25(-0.76%) |
Aug 14, 2019 | 166.04 | 166.84 | 163.06 | 163.70 | 3,113,777 | -5.08(-3.01%) |
Aug 13, 2019 | 165.14 | 169.65 | 164.27 | 168.78 | 2,281,014 | +3.11(+1.88%) |
Aug 12, 2019 | 167.20 | 168.71 | 165.34 | 165.67 | 2,659,412 | -2.34(-1.39%) |
Aug 09, 2019 | 168.60 | 169.67 | 165.96 | 168.01 | 2,325,900 | -1.69(-1.00%) |
Aug 08, 2019 | 168.15 | 170.61 | 167.17 | 169.70 | 2,395,575 | +2.78(+1.67%) |
Aug 07, 2019 | 166.42 | 167.24 | 163.80 | 166.92 | 2,152,486 | -1.41(-0.84%) |
Aug 06, 2019 | 168.12 | 169.45 | 166.37 | 168.33 | 2,055,303 | +1.49(+0.89%) |
Aug 05, 2019 | 170.68 | 171.41 | 165.51 | 166.84 | 4,051,401 | -6.68(-3.85%) |
Aug 02, 2019 | 174.08 | 174.81 | 172.10 | 173.52 | 2,329,800 | -1.49(-0.85%) |
Aug 01, 2019 | 177.35 | 180.54 | 174.57 | 175.01 | 4,427,985 | -4.94(-2.75%) |
Jul 31, 2019 | 178.15 | 180.30 | 177.30 | 179.95 | 4,508,414 | +0.65(+0.36%) |
Jul 30, 2019 | 176.84 | 179.48 | 176.55 | 179.30 | 2,824,872 | +1.80(+1.01%) |
Jul 29, 2019 | 174.12 | 177.74 | 173.98 | 177.50 | 3,386,123 | +3.27(+1.88%) |
Jul 26, 2019 | 174.48 | 175.72 | 173.35 | 174.23 | 1,627,700 | +1.02(+0.59%) |
Jul 25, 2019 | 174.06 | 175.10 | 172.86 | 173.21 | 1,943,384 | -1.16(-0.67%) |
Jul 24, 2019 | 171.77 | 175.31 | 171.14 | 174.37 | 3,149,018 | +1.15(+0.66%) |
Jul 23, 2019 | 174.10 | 174.25 | 171.45 | 173.22 | 2,599,028 | -0.36(-0.21%) |
Jul 22, 2019 | 175.29 | 176.14 | 172.39 | 173.58 | 3,757,070 | -1.72(-0.98%) |
Jul 19, 2019 | 174.40 | 177.59 | 174.05 | 175.30 | 4,732,500 | +1.05(+0.60%) |
Jul 18, 2019 | 173.86 | 174.90 | 170.50 | 174.25 | 7,477,128 | +9.70(+5.89%) |
Jul 17, 2019 | 171.00 | 171.51 | 163.80 | 164.55 | 10,725,904 | -7.25(-4.22%) |
Jul 16, 2019 | 173.42 | 176.72 | 173.01 | 171.80 | 2,957,915 | -0.89(-0.52%) |
Jul 15, 2019 | 173.81 | 173.97 | 172.43 | 172.69 | 1,994,445 | -1.36(-0.78%) |
Jul 12, 2019 | 172.38 | 174.35 | 172.12 | 174.05 | 2,036,400 | +2.30(+1.34%) |
Jul 11, 2019 | 169.80 | 172.25 | 169.12 | 171.75 | 2,341,013 | +2.18(+1.29%) |
Jul 10, 2019 | 170.99 | 171.04 | 168.89 | 169.57 | 1,703,058 | -0.03(-0.02%) |
Jul 09, 2019 | 168.92 | 170.00 | 168.55 | 169.60 | 2,057,498 | +0.01(+0.01%) |
Jul 08, 2019 | 169.30 | 170.07 | 168.63 | 169.59 | 2,200,703 | -0.44(-0.26%) |
Jul 05, 2019 | 171.28 | 171.39 | 166.93 | 170.03 | 2,605,400 | -1.77(-1.03%) |
Jul 03, 2019 | 171.27 | 172.00 | 170.53 | 171.80 | 1,172,200 | +0.57(+0.33%) |
Jul 02, 2019 | 171.79 | 171.98 | 169.77 | 171.23 | 2,267,651 | -0.27(-0.16%) |
Jul 01, 2019 | 171.10 | 173.43 | 170.79 | 171.50 | 3,223,435 | +2.39(+1.41%) |
Jun 28, 2019 | 166.66 | 169.39 | 166.54 | 169.11 | 4,759,300 | +3.10(+1.87%) |
Jun 27, 2019 | 166.41 | 167.83 | 166.00 | 166.01 | 3,226,516 | +0.18(+0.11%) |
Jun 26, 2019 | 166.75 | 167.22 | 165.51 | 165.83 | 2,423,072 | -0.53(-0.32%) |
Jun 25, 2019 | 167.27 | 167.76 | 163.95 | 166.36 | 2,586,556 | -0.89(-0.53%) |
Jun 24, 2019 | 168.97 | 169.24 | 166.90 | 167.25 | 2,542,468 | -1.62(-0.96%) |
Jun 21, 2019 | 167.63 | 170.42 | 167.00 | 168.87 | 5,885,100 | +1.44(+0.86%) |
Jun 20, 2019 | 168.21 | 168.56 | 166.65 | 167.43 | 3,405,264 | +1.50(+0.90%) |
Jun 19, 2019 | 165.83 | 166.52 | 163.50 | 165.93 | 3,778,175 | +0.39(+0.24%) |
Jun 18, 2019 | 165.92 | 167.46 | 165.16 | 165.54 | 4,132,004 | +0.80(+0.49%) |
Jun 17, 2019 | 165.77 | 165.77 | 164.16 | 164.74 | 4,444,106 | -2.25(-1.35%) |
Jun 14, 2019 | 167.50 | 167.66 | 164.82 | 166.99 | 3,579,600 | -0.16(-0.10%) |
Jun 13, 2019 | 169.46 | 170.23 | 166.39 | 167.15 | 4,219,737 | -4.08(-2.38%) |
Jun 12, 2019 | 170.81 | 172.03 | 169.64 | 171.23 | 2,239,241 | +0.22(+0.13%) |
Jun 11, 2019 | 173.14 | 173.76 | 168.93 | 171.01 | 1,989,920 | -1.38(-0.80%) |
Jun 10, 2019 | 173.53 | 174.93 | 172.07 | 172.39 | 2,182,810 | +0.42(+0.24%) |
Jun 07, 2019 | 170.95 | 172.53 | 170.53 | 171.97 | 2,221,100 | +1.30(+0.76%) |
Jun 06, 2019 | 172.18 | 172.25 | 169.63 | 170.67 | 2,276,297 | -1.81(-1.05%) |
Jun 05, 2019 | 171.00 | 173.05 | 170.71 | 172.48 | 3,068,632 | +2.07(+1.21%) |
Jun 04, 2019 | 167.98 | 170.59 | 167.04 | 170.41 | 3,287,969 | +4.07(+2.45%) |
Jun 03, 2019 | 166.64 | 168.62 | 165.58 | 166.34 | 2,788,462 | -0.44(-0.26%) |
May 31, 2019 | 167.25 | 167.93 | 164.39 | 166.78 | 4,215,900 | -2.70(-1.59%) |
May 30, 2019 | 168.93 | 169.87 | 167.99 | 169.48 | 2,160,528 | +0.48(+0.28%) |
May 29, 2019 | 169.44 | 169.78 | 168.13 | 169.00 | 3,116,726 | -0.81(-0.48%) |
May 28, 2019 | 173.00 | 174.01 | 169.80 | 169.81 | 3,689,777 | -2.36(-1.37%) |
May 24, 2019 | 173.68 | 173.98 | 170.97 | 172.17 | 1,794,600 | -0.48(-0.28%) |
May 23, 2019 | 172.39 | 172.91 | 169.77 | 172.65 | 3,485,439 | -1.81(-1.04%) |
May 22, 2019 | 174.63 | 175.18 | 173.02 | 174.46 | 1,995,260 | -0.58(-0.33%) |
May 21, 2019 | 176.00 | 176.33 | 174.46 | 175.04 | 2,519,447 | +0.30(+0.17%) |
May 20, 2019 | 174.06 | 175.68 | 173.19 | 174.74 | 3,065,379 | +0.12(+0.07%) |
May 17, 2019 | 173.55 | 176.10 | 173.29 | 174.62 | 4,596,200 | -1.01(-0.58%) |
May 16, 2019 | 174.08 | 176.53 | 173.87 | 175.63 | 5,130,758 | +1.86(+1.07%) |
May 15, 2019 | 173.50 | 174.84 | 172.38 | 173.77 | 4,089,183 | -0.72(-0.41%) |
May 14, 2019 | 172.49 | 176.19 | 172.45 | 174.49 | 2,560,625 | +2.70(+1.57%) |
May 13, 2019 | 172.38 | 173.37 | 170.13 | 171.79 | 3,649,453 | -4.13(-2.35%) |
May 10, 2019 | 174.33 | 176.26 | 171.81 | 175.92 | 2,659,600 | +0.29(+0.17%) |
May 09, 2019 | 174.00 | 176.05 | 172.71 | 175.63 | 2,138,409 | +0.05(+0.03%) |
May 08, 2019 | 174.88 | 177.17 | 174.54 | 175.58 | 2,314,524 | +0.83(+0.47%) |
May 07, 2019 | 174.84 | 175.72 | 172.33 | 174.75 | 4,547,125 | -2.41(-1.36%) |
May 06, 2019 | 176.25 | 179.63 | 175.68 | 177.16 | 2,705,968 | -2.04(-1.14%) |
May 03, 2019 | 177.89 | 180.02 | 177.54 | 179.20 | 2,729,400 | +3.31(+1.88%) |
May 02, 2019 | 174.56 | 175.97 | 173.81 | 175.89 | 2,313,290 | +0.53(+0.30%) |
May 01, 2019 | 177.01 | 178.02 | 175.05 | 175.36 | 2,601,323 | -1.68(-0.95%) |
Apr 30, 2019 | 176.08 | 177.66 | 174.86 | 177.04 | 2,444,055 | +0.63(+0.36%) |
Apr 29, 2019 | 177.07 | 177.75 | 176.32 | 176.41 | 1,836,407 | -0.81(-0.46%) |
Apr 26, 2019 | 175.56 | 177.26 | 175.13 | 177.22 | 2,234,000 | +1.73(+0.99%) |
Apr 25, 2019 | 175.14 | 177.14 | 174.14 | 175.49 | 2,199,918 | -1.35(-0.76%) |
Apr 24, 2019 | 177.54 | 179.10 | 176.73 | 176.84 | 2,859,045 | +0.11(+0.06%) |
Apr 23, 2019 | 177.25 | 177.48 | 175.34 | 176.73 | 3,284,861 | -0.99(-0.56%) |
Apr 22, 2019 | 176.71 | 179.55 | 176.12 | 177.72 | 4,969,735 | +1.06(+0.60%) |
Apr 18, 2019 | 175.20 | 177.77 | 174.60 | 176.66 | 8,684,600 | +7.38(+4.36%) |
Apr 17, 2019 | 171.11 | 172.29 | 168.67 | 169.28 | 5,407,989 | +1.30(+0.77%) |
Apr 16, 2019 | 167.78 | 168.35 | 166.94 | 167.98 | 2,361,354 | +0.35(+0.21%) |
Apr 15, 2019 | 169.50 | 170.24 | 167.01 | 167.63 | 3,052,574 | -1.87(-1.10%) |
Apr 12, 2019 | 167.79 | 169.63 | 167.00 | 169.50 | 3,091,700 | +2.83(+1.70%) |
Apr 11, 2019 | 166.60 | 167.03 | 165.26 | 166.67 | 2,378,425 | +0.32(+0.19%) |
Apr 10, 2019 | 166.86 | 167.29 | 164.97 | 166.35 | 3,551,540 | +0.26(+0.16%) |
Apr 09, 2019 | 167.56 | 167.56 | 165.77 | 166.09 | 3,025,048 | -2.60(-1.54%) |
Apr 08, 2019 | 168.42 | 168.81 | 167.38 | 168.69 | 2,580,757 | -0.03(-0.02%) |
Apr 05, 2019 | 169.16 | 169.99 | 168.51 | 168.72 | 2,214,400 | -0.07(-0.04%) |
Apr 04, 2019 | 169.28 | 170.17 | 168.31 | 168.79 | 2,788,629 | -0.82(-0.48%) |
Apr 03, 2019 | 170.36 | 171.02 | 168.94 | 169.61 | 2,669,126 | -0.17(-0.10%) |
Apr 02, 2019 | 170.67 | 171.29 | 169.13 | 169.78 | 2,259,902 | -1.14(-0.67%) |
Apr 01, 2019 | 168.94 | 171.27 | 168.53 | 170.92 | 3,371,953 | +3.72(+2.22%) |
Mar 29, 2019 | 166.18 | 168.14 | 165.81 | 167.20 | 3,646,900 | +2.00(+1.21%) |
Mar 28, 2019 | 163.76 | 165.48 | 163.76 | 165.20 | 2,829,645 | +2.19(+1.34%) |
Mar 27, 2019 | 161.69 | 163.59 | 161.50 | 163.01 | 2,871,853 | +1.20(+0.74%) |
Mar 26, 2019 | 163.06 | 163.06 | 160.26 | 161.81 | 2,628,207 | +0.31(+0.19%) |
Mar 25, 2019 | 160.71 | 163.70 | 160.60 | 161.50 | 3,137,226 | +0.88(+0.55%) |
Mar 22, 2019 | 162.09 | 162.44 | 160.06 | 160.62 | 3,556,600 | -1.99(-1.22%) |
Mar 21, 2019 | 159.92 | 163.27 | 159.50 | 162.61 | 3,316,650 | +1.61(+1.00%) |
Mar 20, 2019 | 161.11 | 162.43 | 160.16 | 161.00 | 3,802,445 | +0.25(+0.16%) |
Mar 19, 2019 | 165.87 | 165.93 | 160.31 | 160.75 | 5,727,994 | -5.49(-3.30%) |
Mar 18, 2019 | 165.00 | 167.57 | 164.62 | 166.24 | 3,778,511 | +1.24(+0.75%) |
Mar 15, 2019 | 164.49 | 166.61 | 164.21 | 165.00 | 9,732,400 | -0.17(-0.10%) |
Mar 14, 2019 | 167.18 | 167.33 | 164.60 | 165.17 | 3,762,115 | -1.66(-1.00%) |
Mar 13, 2019 | 166.10 | 168.91 | 165.19 | 166.83 | 3,855,069 | +2.00(+1.21%) |
Mar 12, 2019 | 165.99 | 166.76 | 164.53 | 164.83 | 4,723,509 | -0.77(-0.46%) |
Mar 11, 2019 | 164.10 | 166.94 | 163.68 | 165.60 | 4,051,645 | +1.30(+0.79%) |
Mar 08, 2019 | 163.67 | 164.48 | 161.81 | 164.30 | 2,884,700 | -0.64(-0.39%) |
Mar 07, 2019 | 165.75 | 166.10 | 164.16 | 164.94 | 4,140,821 | -0.97(-0.58%) |
Mar 06, 2019 | 166.91 | 167.21 | 165.48 | 165.91 | 3,067,811 | -0.87(-0.52%) |
Mar 05, 2019 | 167.71 | 169.19 | 166.78 | 166.78 | 2,794,898 | -0.59(-0.35%) |
Mar 04, 2019 | 167.34 | 170.11 | 166.00 | 167.37 | 4,341,010 | -0.07(-0.04%) |
Mar 01, 2019 | 169.28 | 169.53 | 166.79 | 167.44 | 3,116,100 | -0.26(-0.16%) |
Feb 28, 2019 | 169.17 | 169.19 | 167.53 | 167.70 | 3,650,702 | -1.36(-0.80%) |
Feb 27, 2019 | 168.98 | 170.55 | 167.81 | 169.06 | 2,543,977 | -1.09(-0.64%) |
Feb 26, 2019 | 169.54 | 171.23 | 168.72 | 170.15 | 3,635,210 | +0.60(+0.35%) |
Feb 25, 2019 | 170.74 | 170.74 | 168.56 | 169.55 | 4,804,107 | -0.51(-0.30%) |
Feb 22, 2019 | 169.90 | 170.35 | 168.10 | 170.06 | 4,345,600 | -0.11(-0.06%) |
Feb 21, 2019 | 171.25 | 171.83 | 169.53 | 170.17 | 3,055,426 | -0.82(-0.48%) |
Feb 20, 2019 | 171.47 | 171.93 | 170.76 | 170.99 | 2,664,050 | -0.34(-0.20%) |
Feb 19, 2019 | 169.32 | 172.44 | 169.05 | 171.33 | 3,889,680 | +1.09(+0.64%) |
Feb 15, 2019 | 170.87 | 171.35 | 169.72 | 170.24 | 3,270,900 | +0.61(+0.36%) |
Feb 14, 2019 | 167.70 | 170.52 | 167.52 | 169.63 | 4,157,496 | +0.75(+0.44%) |
Feb 13, 2019 | 166.86 | 169.17 | 166.60 | 168.88 | 3,886,899 | +1.83(+1.10%) |
Feb 12, 2019 | 165.00 | 168.05 | 164.88 | 167.05 | 3,780,909 | +2.70(+1.64%) |
Feb 11, 2019 | 162.71 | 164.63 | 162.39 | 164.35 | 4,013,468 | +2.63(+1.63%) |
Feb 08, 2019 | 160.57 | 161.76 | 160.28 | 161.72 | 2,986,300 | +0.15(+0.09%) |
Feb 07, 2019 | 159.44 | 161.60 | 158.93 | 161.57 | 3,031,593 | +0.83(+0.52%) |
Feb 06, 2019 | 161.00 | 162.02 | 160.30 | 160.74 | 2,343,795 | -0.56(-0.35%) |
Feb 05, 2019 | 160.76 | 161.34 | 160.00 | 161.30 | 3,290,773 | +0.17(+0.11%) |
Feb 04, 2019 | 159.67 | 161.16 | 159.22 | 161.13 | 5,331,024 | +1.46(+0.91%) |
Feb 01, 2019 | 159.07 | 160.51 | 158.26 | 159.67 | 4,073,400 | +0.60(+0.38%) |
Jan 31, 2019 | 160.75 | 160.99 | 157.02 | 159.07 | 7,437,006 | -1.75(-1.09%) |
Jan 30, 2019 | 161.09 | 161.89 | 159.44 | 160.82 | 4,112,249 | +0.65(+0.41%) |
Jan 29, 2019 | 160.04 | 160.93 | 158.75 | 160.17 | 3,436,888 | +0.27(+0.17%) |
Jan 28, 2019 | 160.00 | 160.79 | 159.34 | 159.90 | 3,733,764 | -1.05(-0.65%) |
Jan 25, 2019 | 161.46 | 162.00 | 160.22 | 160.95 | 7,771,400 | +0.61(+0.38%) |
Jan 24, 2019 | 160.04 | 160.76 | 156.01 | 160.34 | 9,221,353 | +6.01(+3.89%) |
Jan 23, 2019 | 155.45 | 156.02 | 152.43 | 154.33 | 4,856,369 | -0.69(-0.45%) |
Jan 22, 2019 | 156.93 | 157.20 | 154.41 | 155.02 | 6,052,899 | -3.32(-2.10%) |
Jan 18, 2019 | 155.54 | 158.80 | 155.01 | 158.34 | 5,004,100 | +3.70(+2.39%) |
Jan 17, 2019 | 151.11 | 154.92 | 150.93 | 154.64 | 4,013,521 | +2.67(+1.76%) |
Jan 16, 2019 | 152.91 | 153.73 | 150.91 | 151.97 | 4,050,495 | -0.51(-0.33%) |
Jan 15, 2019 | 153.79 | 154.36 | 151.74 | 152.48 | 4,669,333 | -1.41(-0.92%) |
Jan 14, 2019 | 152.23 | 154.24 | 151.65 | 153.89 | 3,505,078 | +0.68(+0.44%) |
Jan 11, 2019 | 153.64 | 155.03 | 153.09 | 153.21 | 3,845,100 | -1.45(-0.94%) |
Jan 10, 2019 | 149.90 | 155.29 | 149.01 | 154.66 | 6,327,314 | +4.30(+2.86%) |
Jan 09, 2019 | 150.29 | 151.06 | 148.61 | 150.36 | 4,272,433 | -0.39(-0.26%) |
Jan 08, 2019 | 151.06 | 152.89 | 149.04 | 150.75 | 10,550,816 | +12.10(+8.73%) |
Jan 07, 2019 | 137.33 | 139.23 | 136.26 | 138.65 | 4,029,936 | +0.86(+0.62%) |
Jan 04, 2019 | 134.82 | 138.58 | 134.52 | 137.79 | 5,649,900 | +5.11(+3.85%) |
Jan 03, 2019 | 136.04 | 136.75 | 132.17 | 132.68 | 5,704,639 | -5.10(-3.70%) |