Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 203.64 | 204.71 | 203.26 | 204.70 | 19,496 | +0.61(+0.30%) |
Dec 30, 2019 | 205.17 | 205.59 | 203.96 | 204.09 | 22,640 | -1.20(-0.58%) |
Dec 27, 2019 | 206.01 | 206.01 | 205.18 | 205.28 | 22,025 | -0.09(-0.05%) |
Dec 26, 2019 | 205.83 | 205.84 | 204.94 | 205.38 | 30,124 | -0.40(-0.19%) |
Dec 24, 2019 | 205.89 | 205.89 | 205.39 | 205.78 | 11,803 | -0.15(-0.07%) |
Dec 23, 2019 | 205.41 | 206.06 | 205.00 | 205.93 | 119,552 | +0.88(+0.43%) |
Dec 20, 2019 | 204.34 | 205.44 | 204.34 | 205.05 | 15,070 | +1.38(+0.68%) |
Dec 19, 2019 | 203.10 | 203.74 | 203.04 | 203.67 | 36,351 | +1.01(+0.50%) |
Dec 18, 2019 | 203.06 | 203.13 | 202.36 | 202.67 | 67,526 | +0.16(+0.08%) |
Dec 17, 2019 | 203.20 | 203.20 | 202.22 | 202.50 | 27,476 | -0.10(-0.05%) |
Dec 16, 2019 | 201.64 | 203.43 | 201.64 | 202.61 | 36,670 | +2.25(+1.12%) |
Dec 13, 2019 | 200.62 | 201.61 | 199.76 | 200.36 | 17,547 | +0.03(+0.01%) |
Dec 12, 2019 | 198.67 | 201.22 | 198.67 | 200.33 | 51,703 | +1.66(+0.83%) |
Dec 11, 2019 | 198.65 | 199.13 | 198.41 | 198.67 | 180,249 | +0.18(+0.09%) |
Dec 10, 2019 | 198.12 | 198.82 | 198.12 | 198.49 | 20,447 | -0.29(-0.15%) |
Dec 09, 2019 | 199.67 | 199.81 | 198.31 | 198.79 | 18,419 | -1.03(-0.52%) |
Dec 06, 2019 | 199.23 | 200.47 | 199.23 | 199.82 | 20,506 | +1.25(+0.63%) |
Dec 05, 2019 | 198.88 | 198.88 | 197.32 | 198.57 | 55,191 | -0.13(-0.07%) |
Dec 04, 2019 | 197.55 | 199.00 | 197.55 | 198.70 | 38,844 | +1.82(+0.92%) |
Dec 03, 2019 | 195.83 | 197.05 | 195.61 | 196.89 | 74,277 | -0.47(-0.24%) |
Dec 02, 2019 | 198.31 | 198.86 | 196.58 | 197.36 | 155,084 | -0.80(-0.41%) |
Nov 29, 2019 | 198.66 | 198.85 | 197.92 | 198.16 | 10,464 | -0.86(-0.43%) |
Nov 27, 2019 | 198.15 | 199.20 | 198.07 | 199.02 | 39,005 | +1.16(+0.59%) |
Nov 26, 2019 | 198.01 | 198.18 | 197.36 | 197.86 | 40,585 | -0.25(-0.12%) |
Nov 25, 2019 | 195.98 | 198.11 | 195.98 | 198.11 | 56,351 | +2.61(+1.34%) |
Nov 22, 2019 | 195.01 | 195.69 | 194.62 | 195.50 | 51,055 | +0.69(+0.35%) |
Nov 21, 2019 | 194.61 | 194.85 | 193.22 | 194.80 | 48,709 | +0.44(+0.23%) |
Nov 20, 2019 | 193.95 | 194.89 | 193.12 | 194.36 | 207,084 | -0.13(-0.07%) |
Nov 19, 2019 | 193.74 | 194.69 | 193.51 | 194.49 | 29,387 | +1.53(+0.79%) |
Nov 18, 2019 | 193.44 | 194.07 | 192.82 | 192.96 | 25,950 | -0.61(-0.32%) |
Nov 15, 2019 | 190.22 | 193.68 | 190.22 | 193.57 | 79,385 | +4.06(+2.14%) |
Nov 14, 2019 | 189.43 | 189.52 | 188.52 | 189.52 | 12,697 | -0.04(-0.02%) |
Nov 13, 2019 | 188.70 | 190.00 | 188.70 | 189.55 | 31,697 | +0.25(+0.13%) |
Nov 12, 2019 | 188.37 | 189.98 | 188.37 | 189.31 | 29,090 | +0.97(+0.52%) |
Nov 11, 2019 | 188.32 | 188.50 | 187.75 | 188.33 | 11,707 | -0.74(-0.39%) |
Nov 08, 2019 | 187.36 | 189.07 | 187.36 | 189.07 | 15,644 | +1.77(+0.94%) |
Nov 07, 2019 | 187.60 | 187.93 | 186.90 | 187.30 | 211,568 | +0.50(+0.27%) |
Nov 06, 2019 | 186.56 | 187.18 | 186.17 | 186.80 | 39,201 | +0.74(+0.40%) |
Nov 05, 2019 | 187.97 | 187.97 | 185.95 | 186.06 | 60,157 | -1.67(-0.89%) |
Nov 04, 2019 | 188.92 | 189.09 | 187.58 | 187.73 | 46,726 | -0.51(-0.27%) |
Nov 01, 2019 | 188.43 | 189.55 | 188.15 | 188.24 | 18,498 | +0.64(+0.34%) |
Oct 31, 2019 | 187.63 | 187.63 | 186.64 | 187.60 | 28,142 | -0.25(-0.14%) |
Oct 30, 2019 | 187.16 | 187.95 | 186.49 | 187.85 | 39,352 | +0.95(+0.51%) |
Oct 29, 2019 | 184.99 | 187.22 | 184.99 | 186.91 | 123,257 | +2.32(+1.26%) |
Oct 28, 2019 | 183.00 | 184.88 | 183.00 | 184.59 | 28,116 | +2.00(+1.10%) |
Oct 25, 2019 | 181.67 | 183.06 | 181.58 | 182.58 | 11,627 | +0.42(+0.23%) |
Oct 24, 2019 | 183.56 | 183.56 | 181.69 | 182.17 | 67,151 | -1.10(-0.60%) |
Oct 23, 2019 | 182.33 | 183.72 | 182.33 | 183.26 | 11,419 | +1.09(+0.60%) |
Oct 22, 2019 | 183.22 | 184.26 | 182.13 | 182.18 | 25,293 | +0.17(+0.09%) |
Oct 21, 2019 | 182.55 | 182.63 | 181.69 | 182.00 | 15,853 | -0.04(-0.02%) |
Oct 18, 2019 | 181.98 | 182.43 | 181.06 | 182.04 | 23,783 | -0.59(-0.32%) |
Oct 17, 2019 | 181.87 | 183.08 | 181.87 | 182.63 | 22,050 | +1.29(+0.71%) |
Oct 16, 2019 | 181.26 | 182.18 | 181.12 | 181.34 | 42,117 | -0.08(-0.04%) |
Oct 15, 2019 | 179.95 | 182.03 | 179.95 | 181.42 | 44,894 | +3.02(+1.69%) |
Oct 14, 2019 | 178.11 | 179.10 | 178.11 | 178.40 | 52,497 | +0.07(+0.04%) |
Oct 11, 2019 | 178.69 | 180.39 | 178.33 | 178.33 | 47,356 | +1.49(+0.84%) |
Oct 10, 2019 | 175.38 | 177.47 | 175.21 | 176.84 | 97,785 | +0.87(+0.49%) |
Oct 09, 2019 | 175.92 | 176.54 | 175.39 | 175.97 | 71,443 | +1.18(+0.68%) |
Oct 08, 2019 | 176.79 | 176.79 | 174.79 | 174.79 | 47,643 | -3.37(-1.89%) |
Oct 07, 2019 | 178.34 | 179.42 | 178.01 | 178.16 | 33,366 | -0.65(-0.36%) |
Oct 04, 2019 | 176.56 | 178.93 | 176.56 | 178.81 | 21,986 | +2.73(+1.55%) |
Oct 03, 2019 | 174.11 | 176.12 | 172.94 | 176.07 | 49,143 | +1.67(+0.95%) |
Oct 02, 2019 | 176.34 | 176.34 | 173.72 | 174.41 | 83,243 | -2.53(-1.43%) |
Oct 01, 2019 | 179.25 | 179.41 | 176.60 | 176.93 | 30,039 | -1.91(-1.07%) |
Sep 30, 2019 | 177.64 | 179.83 | 177.64 | 178.84 | 36,215 | +1.61(+0.91%) |
Sep 27, 2019 | 178.73 | 178.95 | 176.73 | 177.24 | 30,971 | -0.91(-0.51%) |
Sep 26, 2019 | 179.93 | 179.93 | 177.24 | 178.15 | 29,123 | -1.38(-0.77%) |
Sep 25, 2019 | 180.17 | 180.34 | 179.37 | 179.53 | 19,204 | -0.88(-0.49%) |
Sep 24, 2019 | 182.82 | 182.84 | 179.79 | 180.41 | 134,967 | -1.74(-0.95%) |
Sep 23, 2019 | 182.48 | 182.75 | 182.11 | 182.14 | 46,111 | -1.11(-0.61%) |
Sep 20, 2019 | 182.72 | 183.90 | 182.72 | 183.25 | 26,105 | +1.03(+0.56%) |
Sep 19, 2019 | 181.45 | 182.86 | 181.45 | 182.23 | 15,946 | +0.78(+0.43%) |
Sep 18, 2019 | 181.40 | 181.53 | 180.19 | 181.44 | 10,908 | +0.01(+0.01%) |
Sep 17, 2019 | 180.93 | 181.79 | 180.93 | 181.44 | 12,375 | +0.30(+0.17%) |
Sep 16, 2019 | 180.42 | 181.33 | 180.42 | 181.13 | 15,096 | -0.33(-0.18%) |
Sep 13, 2019 | 181.83 | 182.79 | 181.11 | 181.46 | 16,130 | -0.03(-0.02%) |
Sep 12, 2019 | 182.27 | 182.85 | 181.49 | 181.49 | 36,043 | -0.17(-0.09%) |
Sep 11, 2019 | 179.82 | 181.66 | 179.65 | 181.66 | 240,973 | +1.90(+1.06%) |
Sep 10, 2019 | 177.83 | 179.76 | 176.35 | 179.76 | 25,281 | +0.64(+0.36%) |
Sep 09, 2019 | 181.05 | 181.05 | 178.52 | 179.12 | 29,903 | -1.73(-0.96%) |
Sep 06, 2019 | 180.72 | 181.42 | 180.63 | 180.85 | 31,730 | +0.46(+0.26%) |
Sep 05, 2019 | 180.22 | 180.82 | 179.37 | 180.39 | 32,854 | +1.68(+0.94%) |
Sep 04, 2019 | 179.68 | 179.68 | 177.99 | 178.71 | 151,513 | -0.07(-0.04%) |
Sep 03, 2019 | 178.86 | 179.65 | 178.07 | 178.78 | 34,366 | -0.97(-0.54%) |
Aug 30, 2019 | 180.33 | 180.33 | 179.16 | 179.75 | 29,183 | +0.10(+0.06%) |
Aug 29, 2019 | 179.53 | 180.04 | 178.75 | 179.65 | 140,841 | +1.37(+0.77%) |
Aug 28, 2019 | 176.26 | 178.69 | 176.26 | 178.28 | 31,522 | +1.17(+0.66%) |
Aug 27, 2019 | 179.08 | 179.75 | 177.11 | 177.11 | 28,624 | -1.06(-0.60%) |
Aug 26, 2019 | 177.85 | 178.19 | 177.15 | 178.18 | 39,708 | +1.67(+0.95%) |
Aug 23, 2019 | 180.07 | 180.78 | 175.60 | 176.51 | 44,676 | -4.06(-2.25%) |
Aug 22, 2019 | 181.66 | 181.66 | 179.86 | 180.57 | 45,527 | -0.87(-0.48%) |
Aug 21, 2019 | 181.26 | 181.87 | 181.08 | 181.44 | 75,259 | +1.21(+0.67%) |
Aug 20, 2019 | 181.89 | 181.89 | 180.07 | 180.23 | 23,811 | -1.54(-0.85%) |
Aug 19, 2019 | 181.28 | 182.19 | 181.22 | 181.76 | 28,390 | +1.73(+0.96%) |
Aug 16, 2019 | 178.82 | 180.40 | 178.82 | 180.03 | 33,534 | +2.26(+1.27%) |
Aug 15, 2019 | 177.89 | 178.34 | 176.96 | 177.77 | 89,110 | +0.53(+0.30%) |
Aug 14, 2019 | 180.28 | 180.55 | 177.21 | 177.24 | 147,866 | -4.99(-2.74%) |
Aug 13, 2019 | 179.71 | 183.20 | 179.71 | 182.23 | 37,492 | +2.19(+1.21%) |
Aug 12, 2019 | 181.23 | 181.44 | 179.34 | 180.04 | 14,645 | -2.02(-1.11%) |
Aug 09, 2019 | 181.41 | 183.05 | 180.68 | 182.06 | 45,525 | +0.15(+0.08%) |
Aug 08, 2019 | 180.01 | 182.00 | 179.55 | 181.91 | 54,490 | +2.46(+1.37%) |
Aug 07, 2019 | 177.91 | 179.86 | 176.14 | 179.45 | 38,385 | +0.18(+0.10%) |
Aug 06, 2019 | 177.51 | 179.27 | 177.02 | 179.27 | 45,075 | +2.50(+1.41%) |
Aug 05, 2019 | 179.04 | 179.39 | 175.41 | 176.77 | 121,491 | -4.33(-2.39%) |
Aug 02, 2019 | 181.22 | 181.67 | 179.89 | 181.10 | 250,868 | -0.63(-0.35%) |
Aug 01, 2019 | 181.52 | 183.52 | 180.81 | 181.73 | 65,645 | +0.21(+0.11%) |
Jul 31, 2019 | 183.13 | 183.81 | 180.99 | 181.52 | 83,469 | -1.76(-0.96%) |
Jul 30, 2019 | 182.51 | 183.28 | 181.84 | 183.28 | 17,103 | -0.50(-0.27%) |
Jul 29, 2019 | 183.06 | 183.92 | 183.05 | 183.78 | 21,389 | +0.63(+0.35%) |
Jul 26, 2019 | 182.83 | 183.18 | 182.43 | 183.15 | 16,767 | +0.90(+0.50%) |
Jul 25, 2019 | 183.11 | 183.47 | 182.03 | 182.25 | 29,729 | -1.05(-0.57%) |
Jul 24, 2019 | 182.79 | 183.32 | 181.72 | 183.29 | 28,448 | +0.16(+0.09%) |
Jul 23, 2019 | 182.31 | 183.32 | 181.50 | 183.13 | 30,131 | +1.08(+0.59%) |
Jul 22, 2019 | 182.70 | 182.75 | 181.97 | 182.06 | 65,017 | -0.35(-0.19%) |
Jul 19, 2019 | 184.60 | 184.60 | 182.25 | 182.41 | 32,048 | -1.90(-1.03%) |
Jul 18, 2019 | 183.04 | 184.53 | 182.65 | 184.31 | 28,909 | +1.12(+0.61%) |
Jul 17, 2019 | 183.31 | 183.95 | 183.16 | 183.19 | 29,584 | +0.22(+0.12%) |
Jul 16, 2019 | 183.88 | 183.88 | 182.92 | 182.97 | 416,748 | -1.01(-0.55%) |
Jul 15, 2019 | 183.45 | 184.20 | 183.33 | 183.98 | 40,138 | +0.57(+0.31%) |
Jul 12, 2019 | 184.79 | 184.79 | 182.29 | 183.41 | 45,419 | -2.04(-1.10%) |
Jul 11, 2019 | 186.64 | 186.64 | 184.34 | 185.45 | 33,732 | -0.05(-0.03%) |
Jul 10, 2019 | 185.18 | 185.86 | 184.68 | 185.50 | 22,027 | +0.61(+0.33%) |
Jul 09, 2019 | 183.74 | 184.98 | 183.74 | 184.88 | 18,880 | +0.37(+0.20%) |
Jul 08, 2019 | 185.29 | 185.29 | 183.67 | 184.52 | 25,773 | -1.45(-0.78%) |
Jul 05, 2019 | 186.40 | 186.92 | 185.68 | 185.97 | 41,811 | -1.36(-0.72%) |
Jul 03, 2019 | 186.00 | 187.33 | 186.00 | 187.32 | 42,023 | +1.83(+0.99%) |
Jul 02, 2019 | 184.88 | 185.50 | 184.35 | 185.50 | 79,076 | +0.42(+0.22%) |
Jul 01, 2019 | 185.53 | 185.53 | 184.21 | 185.08 | 67,438 | +1.07(+0.58%) |
Jun 28, 2019 | 183.23 | 184.20 | 182.44 | 184.01 | 45,631 | +0.94(+0.51%) |
Jun 27, 2019 | 182.31 | 183.46 | 182.31 | 183.07 | 23,706 | +1.25(+0.69%) |
Jun 26, 2019 | 184.08 | 184.08 | 181.47 | 181.81 | 43,283 | -2.20(-1.20%) |
Jun 25, 2019 | 185.21 | 185.67 | 183.87 | 184.02 | 68,937 | -1.01(-0.55%) |
Jun 24, 2019 | 185.62 | 185.62 | 184.54 | 185.03 | 94,488 | -0.95(-0.51%) |
Jun 21, 2019 | 185.14 | 186.21 | 183.85 | 185.98 | 50,088 | +0.84(+0.45%) |
Jun 20, 2019 | 186.00 | 186.51 | 184.13 | 185.14 | 67,606 | +0.69(+0.37%) |
Jun 19, 2019 | 182.77 | 184.77 | 182.69 | 184.45 | 69,195 | +1.67(+0.91%) |
Jun 18, 2019 | 181.87 | 183.38 | 181.66 | 182.78 | 202,919 | +1.61(+0.89%) |
Jun 17, 2019 | 180.11 | 181.19 | 180.07 | 181.17 | 38,926 | +1.06(+0.59%) |
Jun 14, 2019 | 180.70 | 181.04 | 179.97 | 180.11 | 27,242 | -0.58(-0.32%) |
Jun 13, 2019 | 181.07 | 181.07 | 179.91 | 180.69 | 46,892 | +0.00(+0.00%) |
Jun 12, 2019 | 179.65 | 180.72 | 179.65 | 180.69 | 76,553 | +1.01(+0.56%) |
Jun 11, 2019 | 180.96 | 181.32 | 179.46 | 179.68 | 30,833 | -0.53(-0.29%) |
Jun 10, 2019 | 179.93 | 180.78 | 179.64 | 180.21 | 30,139 | +0.69(+0.39%) |
Jun 07, 2019 | 178.17 | 179.92 | 178.17 | 179.51 | 25,114 | +2.17(+1.22%) |
Jun 06, 2019 | 177.27 | 178.37 | 176.91 | 177.34 | 39,592 | +0.32(+0.18%) |
Jun 05, 2019 | 176.82 | 177.34 | 176.19 | 177.02 | 37,771 | +1.19(+0.68%) |
Jun 04, 2019 | 174.31 | 175.96 | 173.92 | 175.83 | 46,113 | +3.13(+1.81%) |
Jun 03, 2019 | 172.61 | 174.10 | 172.37 | 172.70 | 68,646 | +0.47(+0.27%) |
May 31, 2019 | 172.29 | 173.01 | 171.30 | 172.23 | 67,255 | -1.39(-0.80%) |
May 30, 2019 | 173.06 | 173.80 | 172.75 | 173.62 | 614,011 | +0.89(+0.52%) |
May 29, 2019 | 173.22 | 173.27 | 171.47 | 172.73 | 132,421 | -1.55(-0.89%) |
May 28, 2019 | 177.85 | 177.95 | 174.24 | 174.28 | 56,970 | -2.58(-1.46%) |
May 24, 2019 | 177.08 | 177.65 | 176.36 | 176.85 | 85,346 | +0.50(+0.28%) |
May 23, 2019 | 176.19 | 176.39 | 175.16 | 176.35 | 52,628 | -0.80(-0.45%) |
May 22, 2019 | 175.72 | 177.46 | 175.72 | 177.15 | 37,676 | +1.02(+0.58%) |
May 21, 2019 | 175.47 | 176.96 | 175.47 | 176.13 | 32,702 | +1.46(+0.83%) |
May 20, 2019 | 174.05 | 175.10 | 173.56 | 174.67 | 34,552 | -0.30(-0.17%) |
May 17, 2019 | 173.89 | 176.12 | 173.89 | 174.97 | 49,590 | -0.30(-0.17%) |
May 16, 2019 | 174.25 | 176.72 | 174.25 | 175.27 | 59,356 | +1.48(+0.85%) |
May 15, 2019 | 172.34 | 174.28 | 171.63 | 173.79 | 48,863 | +0.43(+0.25%) |
May 14, 2019 | 173.26 | 174.44 | 173.09 | 173.36 | 57,932 | +0.86(+0.50%) |
May 13, 2019 | 172.71 | 173.44 | 171.65 | 172.49 | 194,265 | -3.26(-1.86%) |
May 10, 2019 | 175.34 | 176.18 | 172.21 | 175.75 | 76,620 | -0.17(-0.10%) |
May 09, 2019 | 174.75 | 176.32 | 173.92 | 175.92 | 97,906 | -0.11(-0.06%) |
May 08, 2019 | 175.73 | 176.87 | 174.90 | 176.03 | 445,047 | +0.10(+0.06%) |
May 07, 2019 | 178.03 | 178.80 | 174.85 | 175.93 | 66,637 | -3.62(-2.02%) |
May 06, 2019 | 175.56 | 179.78 | 175.36 | 179.55 | 57,791 | +1.13(+0.63%) |
May 03, 2019 | 177.43 | 178.50 | 177.26 | 178.42 | 112,056 | +1.37(+0.77%) |
May 02, 2019 | 176.03 | 177.05 | 174.98 | 177.05 | 99,362 | +0.87(+0.50%) |
May 01, 2019 | 176.98 | 177.45 | 175.42 | 176.18 | 241,115 | -0.69(-0.39%) |
Apr 30, 2019 | 176.66 | 176.98 | 175.23 | 176.87 | 176,155 | +0.71(+0.41%) |
Apr 29, 2019 | 176.39 | 176.72 | 175.44 | 176.16 | 37,492 | -0.38(-0.21%) |
Apr 26, 2019 | 174.83 | 176.53 | 174.83 | 176.53 | 68,532 | +1.76(+1.01%) |
Apr 25, 2019 | 172.68 | 175.05 | 172.23 | 174.78 | 85,741 | +1.89(+1.09%) |
Apr 24, 2019 | 173.19 | 173.53 | 172.05 | 172.89 | 100,455 | -0.29(-0.17%) |
Apr 23, 2019 | 170.30 | 173.95 | 170.24 | 173.18 | 137,889 | +2.91(+1.71%) |
Apr 22, 2019 | 169.67 | 171.03 | 169.34 | 170.26 | 77,543 | +0.18(+0.10%) |
Apr 18, 2019 | 170.31 | 171.08 | 167.60 | 170.09 | 307,970 | +0.28(+0.17%) |
Apr 17, 2019 | 175.74 | 175.74 | 169.02 | 169.80 | 396,455 | -5.47(-3.12%) |
Apr 16, 2019 | 180.38 | 180.57 | 174.95 | 175.27 | 558,622 | -3.62(-2.02%) |
Apr 15, 2019 | 178.62 | 179.04 | 178.07 | 178.89 | 41,939 | +0.58(+0.33%) |
Apr 12, 2019 | 180.65 | 180.65 | 178.09 | 178.31 | 48,419 | -1.70(-0.94%) |
Apr 11, 2019 | 182.56 | 182.56 | 179.22 | 180.01 | 42,579 | -2.20(-1.21%) |
Apr 10, 2019 | 182.14 | 182.71 | 181.78 | 182.21 | 40,944 | +0.41(+0.23%) |
Apr 09, 2019 | 182.07 | 182.44 | 181.46 | 181.79 | 134,691 | -0.87(-0.48%) |
Apr 08, 2019 | 182.63 | 182.76 | 181.34 | 182.67 | 39,563 | -0.11(-0.06%) |
Apr 05, 2019 | 181.82 | 183.08 | 181.82 | 182.78 | 51,399 | +1.26(+0.69%) |
Apr 04, 2019 | 182.03 | 182.29 | 180.54 | 181.52 | 30,662 | -0.41(-0.23%) |
Apr 03, 2019 | 182.81 | 183.00 | 181.34 | 181.94 | 186,523 | -0.13(-0.07%) |
Apr 02, 2019 | 182.33 | 182.47 | 181.69 | 182.07 | 287,095 | -0.22(-0.12%) |
Apr 01, 2019 | 183.09 | 184.02 | 181.90 | 182.29 | 126,462 | +0.20(+0.11%) |
Mar 29, 2019 | 180.81 | 182.23 | 180.81 | 182.09 | 88,432 | +2.17(+1.21%) |
Mar 28, 2019 | 179.72 | 180.27 | 179.00 | 179.92 | 49,541 | +0.60(+0.34%) |
Mar 27, 2019 | 180.88 | 181.10 | 178.21 | 179.32 | 58,661 | -1.66(-0.92%) |
Mar 26, 2019 | 180.93 | 181.99 | 180.22 | 180.99 | 47,553 | +1.30(+0.72%) |
Mar 25, 2019 | 179.81 | 180.16 | 178.37 | 179.69 | 193,780 | -0.17(-0.09%) |
Mar 22, 2019 | 182.52 | 183.04 | 179.84 | 179.86 | 137,703 | -3.64(-1.98%) |
Mar 21, 2019 | 181.34 | 183.71 | 181.14 | 183.50 | 91,564 | +0.93(+0.51%) |
Mar 20, 2019 | 183.51 | 183.89 | 181.92 | 182.56 | 48,845 | -1.32(-0.72%) |
Mar 19, 2019 | 183.01 | 184.40 | 182.84 | 183.89 | 68,306 | +1.41(+0.77%) |
Mar 18, 2019 | 182.86 | 182.93 | 181.84 | 182.48 | 502,110 | -0.24(-0.13%) |
Mar 15, 2019 | 182.22 | 183.01 | 181.72 | 182.72 | 39,586 | +0.98(+0.54%) |
Mar 14, 2019 | 182.11 | 182.20 | 181.26 | 181.74 | 31,936 | -0.34(-0.19%) |
Mar 13, 2019 | 180.62 | 182.50 | 180.51 | 182.08 | 74,855 | +1.99(+1.10%) |
Mar 12, 2019 | 179.20 | 180.47 | 179.14 | 180.09 | 60,429 | +1.29(+0.72%) |
Mar 11, 2019 | 177.06 | 178.92 | 176.88 | 178.80 | 56,416 | +2.20(+1.25%) |
Mar 08, 2019 | 175.73 | 176.70 | 175.16 | 176.60 | 58,152 | -0.38(-0.21%) |
Mar 07, 2019 | 178.07 | 178.11 | 176.48 | 176.97 | 163,963 | -1.40(-0.78%) |
Mar 06, 2019 | 181.30 | 181.30 | 177.96 | 178.37 | 145,614 | -2.85(-1.57%) |
Mar 05, 2019 | 181.24 | 181.97 | 180.52 | 181.22 | 89,181 | -0.13(-0.07%) |
Mar 04, 2019 | 184.53 | 184.63 | 180.08 | 181.35 | 116,335 | -2.62(-1.43%) |
Mar 01, 2019 | 182.37 | 184.14 | 182.30 | 183.97 | 54,204 | +2.86(+1.58%) |
Feb 28, 2019 | 181.44 | 182.32 | 181.07 | 181.11 | 43,680 | -0.66(-0.36%) |
Feb 27, 2019 | 181.89 | 182.41 | 181.11 | 181.77 | 66,399 | -0.64(-0.35%) |
Feb 26, 2019 | 182.75 | 183.05 | 182.26 | 182.41 | 43,976 | -0.64(-0.35%) |
Feb 25, 2019 | 183.49 | 183.99 | 182.99 | 183.04 | 55,468 | +0.47(+0.26%) |
Feb 22, 2019 | 181.23 | 182.65 | 181.23 | 182.57 | 46,948 | +1.77(+0.98%) |
Feb 21, 2019 | 181.97 | 181.97 | 180.08 | 180.80 | 55,393 | -1.65(-0.90%) |
Feb 20, 2019 | 182.60 | 182.60 | 181.66 | 182.45 | 39,921 | -0.30(-0.16%) |
Feb 19, 2019 | 182.93 | 183.57 | 182.72 | 182.75 | 55,514 | -0.49(-0.27%) |
Feb 15, 2019 | 181.61 | 183.30 | 181.61 | 183.24 | 37,558 | +2.67(+1.48%) |
Feb 14, 2019 | 179.63 | 181.23 | 179.51 | 180.57 | 47,705 | +0.38(+0.21%) |
Feb 13, 2019 | 179.94 | 180.68 | 179.32 | 180.19 | 758,889 | +0.57(+0.32%) |
Feb 12, 2019 | 177.89 | 179.78 | 177.32 | 179.62 | 689,997 | +2.33(+1.32%) |
Feb 11, 2019 | 177.88 | 177.93 | 176.91 | 177.29 | 49,846 | -0.04(-0.02%) |
Feb 08, 2019 | 176.36 | 177.35 | 176.16 | 177.33 | 30,943 | +0.18(+0.10%) |
Feb 07, 2019 | 178.09 | 178.15 | 176.16 | 177.15 | 52,048 | -1.94(-1.08%) |
Feb 06, 2019 | 178.21 | 179.29 | 177.83 | 179.09 | 323,990 | +0.55(+0.31%) |
Feb 05, 2019 | 179.18 | 180.08 | 178.54 | 178.54 | 50,672 | -0.15(-0.08%) |
Feb 04, 2019 | 179.11 | 179.11 | 177.25 | 178.69 | 67,685 | -0.53(-0.29%) |
Feb 01, 2019 | 179.03 | 179.54 | 178.01 | 179.21 | 92,403 | +0.19(+0.11%) |
Jan 31, 2019 | 176.82 | 179.38 | 176.61 | 179.02 | 80,611 | +2.29(+1.29%) |
Jan 30, 2019 | 174.98 | 177.12 | 174.57 | 176.74 | 235,594 | +2.51(+1.44%) |
Jan 29, 2019 | 173.39 | 174.35 | 173.09 | 174.22 | 37,637 | +0.75(+0.43%) |
Jan 28, 2019 | 174.28 | 174.39 | 172.76 | 173.47 | 33,996 | -2.06(-1.17%) |
Jan 25, 2019 | 175.73 | 176.03 | 175.05 | 175.54 | 70,529 | +0.40(+0.23%) |
Jan 24, 2019 | 176.21 | 176.21 | 174.34 | 175.13 | 122,822 | -1.29(-0.73%) |
Jan 23, 2019 | 176.69 | 177.38 | 174.66 | 176.43 | 171,630 | -0.02(-0.01%) |
Jan 22, 2019 | 176.64 | 176.72 | 175.22 | 176.45 | 85,645 | -1.28(-0.72%) |
Jan 18, 2019 | 177.11 | 177.72 | 175.69 | 177.72 | 87,601 | +1.96(+1.11%) |
Jan 17, 2019 | 173.67 | 176.42 | 173.67 | 175.76 | 100,380 | +1.71(+0.98%) |
Jan 16, 2019 | 174.55 | 175.42 | 174.04 | 174.06 | 108,665 | -0.39(-0.23%) |
Jan 15, 2019 | 171.59 | 174.45 | 171.59 | 174.45 | 733,143 | +3.20(+1.87%) |
Jan 14, 2019 | 172.13 | 172.13 | 171.25 | 171.25 | 39,331 | -2.00(-1.15%) |
Jan 11, 2019 | 172.00 | 173.24 | 171.69 | 173.24 | 49,829 | +0.53(+0.31%) |
Jan 10, 2019 | 171.48 | 172.81 | 170.65 | 172.71 | 82,774 | +0.49(+0.28%) |
Jan 09, 2019 | 172.14 | 173.10 | 171.73 | 172.22 | 287,004 | +0.64(+0.37%) |
Jan 08, 2019 | 171.30 | 171.78 | 169.28 | 171.58 | 263,743 | +1.72(+1.01%) |
Jan 07, 2019 | 168.77 | 171.35 | 168.77 | 169.86 | 85,644 | +1.32(+0.78%) |
Jan 04, 2019 | 165.68 | 169.54 | 165.68 | 168.54 | 105,740 | +5.13(+3.14%) |
Jan 03, 2019 | 167.19 | 167.19 | 163.21 | 163.41 | 123,287 | -3.72(-2.23%) |