Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.79 | 208.81 | 206.25 | 208.47 | 2,021,677 | +0.69(+0.33%) |
Dec 30, 2019 | 208.76 | 210.12 | 207.03 | 207.78 | 1,681,868 | -1.09(-0.52%) |
Dec 27, 2019 | 209.48 | 210.13 | 207.69 | 208.87 | 1,254,543 | -0.32(-0.15%) |
Dec 26, 2019 | 209.90 | 210.69 | 208.69 | 209.19 | 1,270,053 | -0.37(-0.18%) |
Dec 24, 2019 | 209.99 | 210.23 | 209.03 | 209.56 | 708,621 | -0.61(-0.29%) |
Dec 23, 2019 | 210.99 | 211.01 | 208.92 | 210.17 | 1,949,889 | -0.03(-0.01%) |
Dec 20, 2019 | 211.50 | 211.50 | 208.15 | 210.19 | 5,890,073 | +1.06(+0.50%) |
Dec 19, 2019 | 209.95 | 210.40 | 207.49 | 209.14 | 2,394,622 | -0.09(-0.04%) |
Dec 18, 2019 | 209.46 | 210.33 | 208.42 | 209.22 | 3,418,982 | -0.78(-0.37%) |
Dec 17, 2019 | 210.64 | 211.86 | 208.65 | 210.00 | 2,754,994 | -0.31(-0.15%) |
Dec 16, 2019 | 207.11 | 211.46 | 207.11 | 210.31 | 3,524,202 | +5.59(+2.73%) |
Dec 13, 2019 | 203.74 | 205.92 | 203.34 | 204.73 | 2,360,261 | +0.65(+0.32%) |
Dec 12, 2019 | 202.86 | 205.16 | 202.41 | 204.08 | 2,141,047 | +1.71(+0.85%) |
Dec 11, 2019 | 202.38 | 203.20 | 201.52 | 202.37 | 2,028,376 | +0.15(+0.07%) |
Dec 10, 2019 | 200.56 | 203.33 | 200.21 | 202.22 | 1,728,467 | +0.88(+0.44%) |
Dec 09, 2019 | 203.19 | 203.27 | 201.17 | 201.34 | 2,159,949 | -0.82(-0.41%) |
Dec 06, 2019 | 202.95 | 203.22 | 201.66 | 202.16 | 2,151,884 | +0.31(+0.15%) |
Dec 05, 2019 | 202.09 | 202.15 | 200.16 | 201.85 | 2,409,386 | -0.41(-0.20%) |
Dec 04, 2019 | 201.26 | 203.13 | 200.63 | 202.25 | 2,206,973 | +0.96(+0.48%) |
Dec 03, 2019 | 200.18 | 201.65 | 199.57 | 201.29 | 2,235,952 | -0.61(-0.30%) |
Dec 02, 2019 | 202.82 | 203.91 | 201.17 | 201.91 | 1,889,085 | -1.07(-0.53%) |
Nov 29, 2019 | 202.47 | 203.63 | 202.14 | 202.98 | 1,093,461 | +0.16(+0.08%) |
Nov 27, 2019 | 202.92 | 203.47 | 200.50 | 202.82 | 1,826,713 | +0.13(+0.06%) |
Nov 26, 2019 | 202.34 | 203.13 | 200.64 | 202.69 | 3,816,949 | -0.13(-0.06%) |
Nov 25, 2019 | 199.83 | 203.91 | 199.83 | 202.82 | 3,049,766 | +3.29(+1.65%) |
Nov 22, 2019 | 197.24 | 199.65 | 197.02 | 199.54 | 2,283,941 | +2.52(+1.28%) |
Nov 21, 2019 | 196.41 | 197.86 | 194.59 | 197.01 | 3,075,099 | +2.00(+1.02%) |
Nov 20, 2019 | 194.04 | 195.91 | 192.96 | 195.02 | 4,075,363 | +0.87(+0.45%) |
Nov 19, 2019 | 191.32 | 194.30 | 190.86 | 194.14 | 2,950,637 | +3.31(+1.74%) |
Nov 18, 2019 | 191.17 | 191.63 | 189.57 | 190.83 | 2,589,686 | -0.16(-0.09%) |
Nov 15, 2019 | 189.90 | 191.06 | 187.84 | 191.00 | 2,345,691 | +2.04(+1.08%) |
Nov 14, 2019 | 188.71 | 189.16 | 184.67 | 188.95 | 3,179,174 | +0.24(+0.13%) |
Nov 13, 2019 | 189.37 | 190.45 | 187.74 | 188.71 | 2,734,291 | -1.41(-0.74%) |
Nov 12, 2019 | 190.12 | 193.51 | 188.88 | 190.12 | 3,148,143 | +0.52(+0.28%) |
Nov 11, 2019 | 189.20 | 190.18 | 187.88 | 189.60 | 1,588,099 | -0.35(-0.19%) |
Nov 08, 2019 | 187.46 | 190.07 | 186.81 | 189.95 | 2,409,469 | +2.68(+1.43%) |
Nov 07, 2019 | 186.34 | 187.72 | 185.09 | 187.27 | 2,908,102 | +1.37(+0.73%) |
Nov 06, 2019 | 185.09 | 187.78 | 185.09 | 185.90 | 2,956,896 | +1.13(+0.61%) |
Nov 05, 2019 | 185.49 | 188.56 | 183.15 | 184.77 | 3,505,646 | +0.58(+0.31%) |
Nov 04, 2019 | 187.90 | 188.86 | 184.14 | 184.19 | 3,071,852 | -3.04(-1.62%) |
Nov 01, 2019 | 184.06 | 188.46 | 183.84 | 187.23 | 4,289,994 | +4.04(+2.20%) |
Oct 31, 2019 | 180.49 | 183.56 | 180.06 | 183.20 | 3,789,937 | +2.04(+1.12%) |
Oct 30, 2019 | 177.27 | 181.26 | 175.39 | 181.16 | 4,415,706 | +1.62(+0.90%) |
Oct 29, 2019 | 176.33 | 181.48 | 176.02 | 179.54 | 5,191,499 | +3.42(+1.94%) |
Oct 28, 2019 | 174.54 | 176.95 | 174.12 | 176.12 | 1,923,757 | +1.68(+0.97%) |
Oct 25, 2019 | 174.04 | 175.00 | 173.11 | 174.43 | 1,538,293 | -0.01(-0.01%) |
Oct 24, 2019 | 175.21 | 175.51 | 173.24 | 174.44 | 1,449,744 | -0.22(-0.13%) |
Oct 23, 2019 | 175.45 | 176.87 | 174.43 | 174.67 | 2,149,277 | -1.30(-0.74%) |
Oct 22, 2019 | 175.79 | 177.02 | 174.58 | 175.96 | 2,532,143 | +1.63(+0.94%) |
Oct 21, 2019 | 174.88 | 174.91 | 172.49 | 174.33 | 1,877,547 | +0.18(+0.10%) |
Oct 18, 2019 | 175.34 | 175.35 | 172.51 | 174.15 | 2,378,505 | -0.72(-0.41%) |
Oct 17, 2019 | 173.18 | 175.89 | 173.12 | 174.87 | 1,626,949 | -0.38(-0.22%) |
Oct 16, 2019 | 175.38 | 176.09 | 173.69 | 175.25 | 2,218,945 | -0.57(-0.32%) |
Oct 15, 2019 | 174.79 | 175.94 | 174.05 | 175.82 | 1,749,297 | +1.52(+0.87%) |
Oct 14, 2019 | 172.89 | 176.02 | 172.87 | 174.30 | 1,989,992 | +1.79(+1.04%) |
Oct 11, 2019 | 172.01 | 175.16 | 171.80 | 172.50 | 2,883,704 | +1.82(+1.07%) |
Oct 10, 2019 | 170.10 | 171.26 | 169.25 | 170.68 | 1,537,234 | +1.71(+1.01%) |
Oct 09, 2019 | 170.68 | 170.68 | 168.34 | 168.97 | 1,514,039 | +0.52(+0.31%) |
Oct 08, 2019 | 168.85 | 170.10 | 167.48 | 168.45 | 2,384,492 | -0.94(-0.55%) |
Oct 07, 2019 | 167.12 | 170.80 | 167.05 | 169.38 | 2,596,143 | +1.36(+0.81%) |
Oct 04, 2019 | 165.92 | 168.39 | 165.92 | 168.03 | 2,516,329 | +2.55(+1.54%) |
Oct 03, 2019 | 162.88 | 165.52 | 162.36 | 165.47 | 2,308,837 | +2.93(+1.80%) |
Oct 02, 2019 | 166.30 | 166.30 | 162.18 | 162.54 | 2,699,665 | -3.42(-2.06%) |
Oct 01, 2019 | 165.44 | 168.27 | 165.03 | 165.96 | 2,713,700 | -0.27(-0.16%) |
Sep 30, 2019 | 165.63 | 168.96 | 164.68 | 166.24 | 2,981,074 | -1.23(-0.73%) |
Sep 27, 2019 | 168.00 | 169.11 | 166.52 | 167.47 | 2,060,603 | -0.38(-0.23%) |
Sep 26, 2019 | 168.30 | 168.64 | 165.87 | 167.84 | 2,212,523 | -0.58(-0.35%) |
Sep 25, 2019 | 169.74 | 170.38 | 168.31 | 168.43 | 2,102,601 | -0.42(-0.25%) |
Sep 24, 2019 | 170.94 | 171.64 | 168.04 | 168.85 | 2,705,879 | -1.04(-0.61%) |
Sep 23, 2019 | 169.88 | 170.79 | 169.50 | 169.89 | 2,039,698 | +0.70(+0.42%) |
Sep 20, 2019 | 168.38 | 171.23 | 168.16 | 169.19 | 8,040,451 | +1.11(+0.66%) |
Sep 19, 2019 | 168.14 | 168.69 | 167.11 | 168.08 | 1,734,676 | +0.52(+0.31%) |
Sep 18, 2019 | 168.69 | 169.09 | 166.02 | 167.55 | 2,225,797 | -1.44(-0.85%) |
Sep 17, 2019 | 166.69 | 169.05 | 166.69 | 169.00 | 2,869,103 | +2.27(+1.36%) |
Sep 16, 2019 | 168.51 | 168.51 | 166.24 | 166.73 | 1,859,355 | -1.19(-0.71%) |
Sep 13, 2019 | 167.01 | 168.95 | 166.94 | 167.92 | 2,827,247 | +1.26(+0.76%) |
Sep 12, 2019 | 168.46 | 169.09 | 166.57 | 166.66 | 5,177,649 | -1.58(-0.94%) |
Sep 11, 2019 | 169.35 | 170.49 | 167.66 | 168.24 | 3,347,033 | -0.88(-0.52%) |
Sep 10, 2019 | 172.51 | 173.51 | 167.83 | 169.12 | 5,664,573 | -4.70(-2.70%) |
Sep 09, 2019 | 173.99 | 174.35 | 170.77 | 173.82 | 5,067,325 | -4.63(-2.59%) |
Sep 06, 2019 | 179.24 | 179.85 | 177.05 | 178.45 | 2,779,637 | +0.07(+0.04%) |
Sep 05, 2019 | 177.51 | 179.09 | 176.94 | 178.39 | 1,961,774 | +1.14(+0.64%) |
Sep 04, 2019 | 177.57 | 178.15 | 174.39 | 177.24 | 2,253,264 | +0.69(+0.39%) |
Sep 03, 2019 | 178.09 | 178.58 | 175.83 | 176.56 | 2,552,805 | -2.66(-1.49%) |
Aug 30, 2019 | 179.54 | 181.24 | 177.72 | 179.22 | 3,051,327 | +1.41(+0.79%) |
Aug 29, 2019 | 179.54 | 180.27 | 176.33 | 177.81 | 2,784,119 | -0.46(-0.26%) |
Aug 28, 2019 | 176.55 | 180.53 | 176.39 | 178.27 | 4,411,013 | +0.88(+0.50%) |
Aug 27, 2019 | 177.43 | 179.50 | 176.34 | 177.39 | 3,950,744 | +0.93(+0.53%) |
Aug 26, 2019 | 172.33 | 177.31 | 171.52 | 176.46 | 4,662,252 | +5.44(+3.18%) |
Aug 23, 2019 | 174.47 | 174.92 | 170.10 | 171.02 | 3,976,748 | -3.73(-2.13%) |
Aug 22, 2019 | 176.34 | 177.27 | 173.53 | 174.75 | 3,117,204 | -0.45(-0.25%) |
Aug 21, 2019 | 175.64 | 176.43 | 174.89 | 175.20 | 2,043,203 | +0.66(+0.38%) |
Aug 20, 2019 | 176.88 | 177.07 | 174.35 | 174.54 | 3,155,541 | -2.43(-1.37%) |
Aug 19, 2019 | 174.59 | 177.40 | 172.77 | 176.97 | 3,462,951 | +1.70(+0.97%) |
Aug 16, 2019 | 173.39 | 176.50 | 172.12 | 175.27 | 3,497,159 | +4.05(+2.36%) |
Aug 15, 2019 | 171.81 | 172.67 | 170.64 | 171.22 | 3,614,528 | +0.38(+0.22%) |
Aug 14, 2019 | 174.23 | 176.45 | 170.71 | 170.84 | 5,277,542 | -4.98(-2.83%) |
Aug 13, 2019 | 173.53 | 180.76 | 173.16 | 175.83 | 6,620,339 | +0.29(+0.17%) |
Aug 12, 2019 | 168.81 | 178.09 | 168.26 | 175.54 | 12,425,316 | +8.13(+4.86%) |
Aug 09, 2019 | 157.94 | 170.60 | 155.95 | 167.41 | 9,867,231 | +9.40(+5.95%) |
Aug 08, 2019 | 156.50 | 158.17 | 156.15 | 158.01 | 2,870,746 | +1.44(+0.92%) |
Aug 07, 2019 | 156.14 | 157.08 | 153.21 | 156.56 | 3,879,060 | -0.78(-0.50%) |
Aug 06, 2019 | 154.48 | 157.47 | 153.57 | 157.35 | 3,719,590 | +2.52(+1.63%) |
Aug 05, 2019 | 158.30 | 158.63 | 153.99 | 154.82 | 4,759,427 | -4.88(-3.06%) |
Aug 02, 2019 | 158.66 | 160.25 | 157.82 | 159.70 | 3,477,504 | +1.04(+0.66%) |
Aug 01, 2019 | 159.00 | 161.61 | 157.08 | 158.66 | 4,085,154 | -0.49(-0.31%) |
Jul 31, 2019 | 153.54 | 160.37 | 151.75 | 159.16 | 8,390,066 | +8.64(+5.74%) |
Jul 30, 2019 | 149.21 | 150.75 | 148.66 | 150.52 | 2,347,763 | +0.31(+0.21%) |
Jul 29, 2019 | 149.51 | 151.12 | 149.14 | 150.20 | 2,327,433 | +0.63(+0.42%) |
Jul 26, 2019 | 148.66 | 149.71 | 147.68 | 149.57 | 3,599,540 | +1.05(+0.71%) |
Jul 25, 2019 | 149.94 | 150.56 | 148.23 | 148.52 | 2,515,460 | -1.42(-0.94%) |
Jul 24, 2019 | 150.15 | 150.77 | 149.18 | 149.94 | 2,225,070 | -0.20(-0.14%) |
Jul 23, 2019 | 150.50 | 150.79 | 149.72 | 150.14 | 2,440,479 | +0.10(+0.07%) |
Jul 22, 2019 | 151.69 | 152.53 | 149.89 | 150.04 | 2,997,323 | -2.13(-1.40%) |
Jul 19, 2019 | 154.12 | 154.89 | 152.00 | 152.17 | 3,501,771 | -0.98(-0.64%) |
Jul 18, 2019 | 151.10 | 153.91 | 150.81 | 153.15 | 2,783,526 | +2.11(+1.40%) |
Jul 17, 2019 | 151.96 | 153.07 | 150.99 | 151.04 | 2,280,385 | -0.35(-0.23%) |
Jul 16, 2019 | 150.42 | 151.64 | 150.06 | 151.39 | 2,649,556 | +1.15(+0.77%) |
Jul 15, 2019 | 149.19 | 151.36 | 148.95 | 150.24 | 3,817,993 | +1.02(+0.68%) |
Jul 12, 2019 | 151.69 | 151.91 | 148.59 | 149.22 | 5,262,328 | -2.62(-1.72%) |
Jul 11, 2019 | 154.28 | 154.40 | 150.09 | 151.84 | 4,246,003 | -3.64(-2.34%) |
Jul 10, 2019 | 155.40 | 156.35 | 154.42 | 155.48 | 2,081,603 | +0.58(+0.37%) |
Jul 09, 2019 | 154.58 | 155.48 | 153.98 | 154.90 | 2,665,483 | -0.55(-0.36%) |
Jul 08, 2019 | 157.52 | 157.82 | 153.99 | 155.46 | 3,166,212 | -3.16(-1.99%) |
Jul 05, 2019 | 159.88 | 161.12 | 158.01 | 158.61 | 2,609,300 | -2.25(-1.40%) |
Jul 03, 2019 | 160.01 | 161.58 | 159.68 | 160.86 | 2,265,583 | +1.66(+1.04%) |
Jul 02, 2019 | 158.69 | 159.23 | 157.13 | 159.21 | 2,105,803 | +0.35(+0.22%) |
Jul 01, 2019 | 159.41 | 159.77 | 157.90 | 158.86 | 2,439,350 | +1.66(+1.06%) |
Jun 28, 2019 | 157.10 | 158.75 | 156.67 | 157.20 | 4,399,751 | +0.22(+0.14%) |
Jun 27, 2019 | 156.40 | 158.19 | 156.13 | 156.97 | 2,571,903 | +0.72(+0.46%) |
Jun 26, 2019 | 157.56 | 157.76 | 155.88 | 156.25 | 2,490,665 | -1.08(-0.69%) |
Jun 25, 2019 | 157.47 | 159.33 | 156.25 | 157.33 | 2,654,821 | -0.33(-0.21%) |
Jun 24, 2019 | 158.72 | 159.52 | 157.55 | 157.66 | 3,456,288 | -1.95(-1.22%) |
Jun 21, 2019 | 156.86 | 159.63 | 156.03 | 159.61 | 8,145,126 | +2.59(+1.65%) |
Jun 20, 2019 | 157.62 | 158.06 | 155.34 | 157.03 | 3,259,451 | +1.12(+0.72%) |
Jun 19, 2019 | 154.81 | 156.21 | 154.09 | 155.91 | 2,809,401 | +0.99(+0.64%) |
Jun 18, 2019 | 152.92 | 155.95 | 152.79 | 154.92 | 3,664,054 | +2.75(+1.81%) |
Jun 17, 2019 | 150.17 | 152.31 | 149.62 | 152.17 | 2,245,598 | +1.97(+1.31%) |
Jun 14, 2019 | 150.96 | 151.75 | 149.75 | 150.20 | 1,901,115 | -0.54(-0.36%) |
Jun 13, 2019 | 149.99 | 151.37 | 149.48 | 150.74 | 1,964,683 | +0.95(+0.63%) |
Jun 12, 2019 | 149.53 | 150.72 | 148.56 | 149.79 | 2,214,230 | +0.84(+0.56%) |
Jun 11, 2019 | 150.36 | 151.11 | 148.60 | 148.96 | 2,712,441 | -0.82(-0.55%) |
Jun 10, 2019 | 150.09 | 150.27 | 148.47 | 149.77 | 2,451,775 | +0.06(+0.04%) |
Jun 07, 2019 | 149.82 | 150.13 | 147.81 | 149.71 | 2,429,118 | +0.90(+0.61%) |
Jun 06, 2019 | 149.09 | 150.18 | 148.50 | 148.81 | 2,809,722 | -0.09(-0.06%) |
Jun 05, 2019 | 149.86 | 149.94 | 147.65 | 148.90 | 3,055,992 | -0.15(-0.10%) |
Jun 04, 2019 | 148.45 | 149.59 | 145.49 | 149.05 | 5,337,712 | +1.64(+1.11%) |
Jun 03, 2019 | 146.72 | 150.82 | 145.49 | 147.41 | 6,769,905 | +5.21(+3.67%) |
May 31, 2019 | 143.36 | 144.05 | 142.18 | 142.20 | 3,293,102 | -2.00(-1.38%) |
May 30, 2019 | 144.54 | 145.06 | 143.48 | 144.19 | 2,278,110 | -0.12(-0.08%) |
May 29, 2019 | 143.31 | 144.81 | 142.74 | 144.31 | 3,131,907 | +0.28(+0.20%) |
May 28, 2019 | 146.34 | 147.38 | 143.96 | 144.03 | 4,766,773 | -2.07(-1.42%) |
May 24, 2019 | 147.25 | 148.23 | 145.94 | 146.11 | 2,833,913 | -0.71(-0.48%) |
May 23, 2019 | 146.16 | 147.62 | 145.43 | 146.81 | 3,401,668 | +0.69(+0.47%) |
May 22, 2019 | 144.46 | 146.76 | 143.80 | 146.12 | 3,065,744 | +1.37(+0.95%) |
May 21, 2019 | 144.82 | 145.03 | 143.76 | 144.75 | 2,636,855 | +1.11(+0.77%) |
May 20, 2019 | 143.89 | 145.36 | 143.44 | 143.64 | 2,513,699 | -1.30(-0.89%) |
May 17, 2019 | 144.39 | 146.07 | 144.25 | 144.94 | 2,657,130 | -0.01(-0.01%) |
May 16, 2019 | 144.50 | 146.74 | 144.46 | 144.95 | 3,184,146 | +1.28(+0.89%) |
May 15, 2019 | 141.43 | 144.28 | 140.65 | 143.67 | 3,381,748 | +1.74(+1.23%) |
May 14, 2019 | 141.81 | 143.54 | 141.49 | 141.92 | 2,985,899 | +0.18(+0.12%) |
May 13, 2019 | 143.13 | 143.44 | 141.38 | 141.75 | 3,986,891 | -3.59(-2.47%) |
May 10, 2019 | 145.86 | 145.86 | 142.46 | 145.34 | 3,478,948 | -0.86(-0.59%) |
May 09, 2019 | 144.82 | 146.47 | 143.30 | 146.20 | 3,374,958 | +0.61(+0.42%) |
May 08, 2019 | 146.74 | 148.43 | 145.21 | 145.59 | 3,982,043 | -1.46(-0.99%) |
May 07, 2019 | 148.12 | 149.20 | 145.89 | 147.05 | 3,305,913 | -2.70(-1.80%) |
May 06, 2019 | 148.42 | 149.90 | 147.06 | 149.75 | 3,233,810 | -0.21(-0.14%) |
May 03, 2019 | 149.64 | 150.35 | 149.25 | 149.96 | 3,481,431 | +0.69(+0.46%) |
May 02, 2019 | 148.90 | 150.80 | 147.41 | 149.27 | 3,563,533 | +0.31(+0.20%) |
May 01, 2019 | 148.34 | 150.97 | 144.83 | 148.97 | 7,223,653 | -2.69(-1.77%) |
Apr 30, 2019 | 153.61 | 153.96 | 150.44 | 151.66 | 4,683,370 | -1.56(-1.02%) |
Apr 29, 2019 | 153.46 | 154.32 | 151.89 | 153.22 | 3,146,311 | -0.25(-0.17%) |
Apr 26, 2019 | 152.83 | 153.80 | 152.26 | 153.48 | 2,891,418 | +0.84(+0.55%) |
Apr 25, 2019 | 149.76 | 153.10 | 148.78 | 152.64 | 2,900,842 | +1.84(+1.22%) |
Apr 24, 2019 | 152.35 | 152.94 | 150.76 | 150.80 | 3,206,135 | -1.24(-0.81%) |
Apr 23, 2019 | 149.65 | 152.78 | 148.64 | 152.03 | 4,104,739 | +2.88(+1.93%) |
Apr 22, 2019 | 149.78 | 150.18 | 147.89 | 149.16 | 3,802,470 | -0.94(-0.63%) |
Apr 18, 2019 | 154.97 | 155.19 | 149.57 | 150.09 | 9,774,233 | -4.23(-2.74%) |
Apr 17, 2019 | 159.30 | 159.63 | 153.53 | 154.32 | 6,160,936 | -4.72(-2.97%) |
Apr 16, 2019 | 162.61 | 162.87 | 158.53 | 159.04 | 3,224,745 | -2.66(-1.65%) |
Apr 15, 2019 | 162.25 | 163.38 | 160.56 | 161.71 | 2,410,079 | -0.19(-0.11%) |
Apr 12, 2019 | 163.25 | 163.63 | 161.36 | 161.89 | 2,436,552 | -0.58(-0.36%) |
Apr 11, 2019 | 164.56 | 164.74 | 161.24 | 162.48 | 2,462,388 | -1.50(-0.92%) |
Apr 10, 2019 | 164.20 | 164.92 | 162.67 | 163.98 | 1,954,720 | +0.77(+0.47%) |
Apr 09, 2019 | 163.73 | 164.07 | 162.81 | 163.21 | 2,214,407 | -1.61(-0.98%) |
Apr 08, 2019 | 164.52 | 165.18 | 162.86 | 164.82 | 1,927,020 | -0.45(-0.27%) |
Apr 05, 2019 | 163.97 | 166.50 | 163.48 | 165.27 | 2,557,747 | +2.60(+1.60%) |
Apr 04, 2019 | 163.10 | 164.44 | 161.53 | 162.66 | 2,111,667 | -0.50(-0.31%) |
Apr 03, 2019 | 163.38 | 163.96 | 162.14 | 163.16 | 2,303,452 | +0.41(+0.25%) |
Apr 02, 2019 | 162.22 | 163.08 | 161.71 | 162.75 | 2,532,437 | +0.56(+0.34%) |
Apr 01, 2019 | 161.66 | 162.86 | 161.12 | 162.19 | 3,227,128 | +1.51(+0.94%) |
Mar 29, 2019 | 160.16 | 161.54 | 159.42 | 160.67 | 3,771,590 | +1.97(+1.24%) |
Mar 28, 2019 | 158.22 | 158.91 | 157.31 | 158.70 | 2,229,555 | +1.12(+0.71%) |
Mar 27, 2019 | 159.21 | 159.51 | 156.65 | 157.58 | 2,376,722 | -1.65(-1.04%) |
Mar 26, 2019 | 158.62 | 160.34 | 158.18 | 159.23 | 2,789,281 | +1.42(+0.90%) |
Mar 25, 2019 | 157.85 | 158.81 | 156.50 | 157.81 | 2,984,028 | -0.09(-0.06%) |
Mar 22, 2019 | 161.50 | 163.11 | 157.77 | 157.90 | 3,718,264 | -4.39(-2.71%) |
Mar 21, 2019 | 160.46 | 162.70 | 160.00 | 162.29 | 2,711,129 | +0.65(+0.40%) |
Mar 20, 2019 | 161.96 | 163.03 | 160.58 | 161.64 | 2,812,603 | -0.31(-0.19%) |
Mar 19, 2019 | 162.32 | 163.03 | 161.47 | 161.95 | 2,682,530 | +0.15(+0.09%) |
Mar 18, 2019 | 161.60 | 162.82 | 160.85 | 161.80 | 2,873,539 | +0.06(+0.04%) |
Mar 15, 2019 | 159.39 | 162.08 | 159.08 | 161.74 | 8,116,994 | +2.94(+1.85%) |
Mar 14, 2019 | 158.60 | 159.73 | 157.22 | 158.80 | 3,440,364 | +0.35(+0.22%) |
Mar 13, 2019 | 156.21 | 159.29 | 155.77 | 158.45 | 3,215,729 | +2.68(+1.72%) |
Mar 12, 2019 | 156.13 | 156.42 | 155.21 | 155.77 | 3,165,479 | +0.03(+0.02%) |
Mar 11, 2019 | 153.79 | 156.12 | 153.42 | 155.74 | 3,330,713 | +2.77(+1.81%) |
Mar 08, 2019 | 152.74 | 153.34 | 151.40 | 152.97 | 3,252,638 | -0.50(-0.33%) |
Mar 07, 2019 | 154.70 | 154.91 | 152.74 | 153.47 | 4,045,838 | -1.43(-0.92%) |
Mar 06, 2019 | 159.74 | 160.16 | 154.29 | 154.90 | 4,677,734 | -4.80(-3.00%) |
Mar 05, 2019 | 160.69 | 161.26 | 159.67 | 159.69 | 4,073,629 | -0.81(-0.51%) |
Mar 04, 2019 | 162.23 | 162.48 | 158.50 | 160.50 | 2,689,721 | -1.17(-0.72%) |
Mar 01, 2019 | 161.87 | 162.43 | 161.09 | 161.67 | 2,848,852 | +0.91(+0.57%) |
Feb 28, 2019 | 161.86 | 162.07 | 160.46 | 160.76 | 3,278,734 | -1.13(-0.70%) |
Feb 27, 2019 | 159.63 | 162.54 | 159.56 | 161.89 | 2,230,203 | +1.13(+0.70%) |
Feb 26, 2019 | 160.32 | 162.09 | 160.15 | 160.76 | 2,840,335 | +0.23(+0.14%) |
Feb 25, 2019 | 159.56 | 161.09 | 158.91 | 160.53 | 3,687,299 | +1.95(+1.23%) |
Feb 22, 2019 | 157.22 | 159.73 | 157.15 | 158.58 | 3,280,070 | +1.69(+1.08%) |
Feb 21, 2019 | 157.64 | 158.49 | 156.25 | 156.89 | 3,485,192 | -1.20(-0.76%) |
Feb 20, 2019 | 158.31 | 160.03 | 157.71 | 158.09 | 3,530,451 | -0.04(-0.03%) |
Feb 19, 2019 | 158.82 | 159.40 | 158.03 | 158.13 | 2,681,080 | -1.16(-0.73%) |
Feb 15, 2019 | 159.06 | 159.93 | 157.30 | 159.29 | 3,919,152 | +1.40(+0.89%) |
Feb 14, 2019 | 158.65 | 158.83 | 157.10 | 157.88 | 3,087,818 | -0.72(-0.45%) |
Feb 13, 2019 | 158.80 | 159.56 | 158.12 | 158.60 | 2,579,884 | +0.46(+0.29%) |
Feb 12, 2019 | 157.22 | 158.59 | 156.46 | 158.14 | 2,874,468 | +2.22(+1.42%) |
Feb 11, 2019 | 156.76 | 157.03 | 155.69 | 155.93 | 3,416,500 | -0.18(-0.11%) |
Feb 08, 2019 | 153.93 | 156.14 | 153.93 | 156.10 | 3,099,296 | +1.48(+0.96%) |
Feb 07, 2019 | 160.02 | 160.02 | 153.31 | 154.62 | 4,902,635 | -5.48(-3.42%) |
Feb 06, 2019 | 158.04 | 161.03 | 157.87 | 160.10 | 3,958,722 | +2.06(+1.30%) |
Feb 05, 2019 | 156.27 | 158.67 | 155.87 | 158.04 | 5,772,866 | +1.79(+1.14%) |
Feb 04, 2019 | 156.91 | 157.06 | 154.67 | 156.25 | 3,483,341 | -0.75(-0.48%) |
Feb 01, 2019 | 156.53 | 157.64 | 155.73 | 157.00 | 2,965,487 | -0.03(-0.02%) |
Jan 31, 2019 | 155.08 | 157.44 | 154.35 | 157.03 | 5,234,430 | +1.89(+1.22%) |
Jan 30, 2019 | 158.53 | 159.26 | 150.77 | 155.15 | 9,636,983 | -6.08(-3.77%) |
Jan 29, 2019 | 161.29 | 162.54 | 160.13 | 161.23 | 3,537,740 | +0.13(+0.08%) |
Jan 28, 2019 | 163.63 | 163.63 | 159.47 | 161.09 | 4,988,048 | -5.72(-3.43%) |
Jan 25, 2019 | 169.49 | 169.72 | 165.23 | 166.82 | 5,220,821 | -1.85(-1.09%) |
Jan 24, 2019 | 169.20 | 169.87 | 167.63 | 168.66 | 2,848,726 | -0.50(-0.29%) |
Jan 23, 2019 | 169.52 | 171.17 | 167.96 | 169.16 | 2,284,756 | -0.35(-0.21%) |
Jan 22, 2019 | 170.05 | 170.77 | 168.51 | 169.51 | 3,780,212 | -1.59(-0.93%) |
Jan 18, 2019 | 170.65 | 171.49 | 168.72 | 171.11 | 3,687,675 | +1.65(+0.97%) |
Jan 17, 2019 | 166.49 | 169.97 | 166.16 | 169.46 | 2,790,291 | +2.54(+1.52%) |
Jan 16, 2019 | 167.26 | 168.22 | 165.83 | 166.92 | 3,875,513 | -0.41(-0.25%) |
Jan 15, 2019 | 164.75 | 167.84 | 164.53 | 167.33 | 3,381,454 | +2.18(+1.32%) |
Jan 14, 2019 | 167.42 | 167.85 | 165.05 | 165.15 | 4,024,814 | -3.17(-1.88%) |
Jan 11, 2019 | 168.39 | 168.68 | 166.17 | 168.32 | 4,026,905 | -1.78(-1.05%) |
Jan 10, 2019 | 168.16 | 170.81 | 167.41 | 170.10 | 3,619,710 | +1.94(+1.15%) |
Jan 09, 2019 | 169.83 | 170.28 | 167.54 | 168.16 | 3,384,840 | -0.20(-0.12%) |
Jan 08, 2019 | 167.18 | 168.79 | 165.06 | 168.36 | 3,804,444 | +2.13(+1.28%) |
Jan 07, 2019 | 163.45 | 167.31 | 162.81 | 166.23 | 3,596,158 | +2.21(+1.35%) |
Jan 04, 2019 | 160.68 | 164.93 | 160.16 | 164.02 | 4,996,575 | +5.42(+3.42%) |
Jan 03, 2019 | 161.26 | 162.97 | 158.34 | 158.60 | 4,780,186 | -2.45(-1.52%) |