Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |
Dec 02, 2019 | 152.84 | 152.90 | 150.73 | 151.00 | 18,238,012 | -1.49(-0.98%) |
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |
Nov 01, 2019 | 147.42 | 149.11 | 147.09 | 149.03 | 19,543,040 | +2.50(+1.70%) |
Oct 31, 2019 | 147.14 | 147.14 | 145.39 | 146.53 | 18,397,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.79 | 147.81 | 146.37 | 147.36 | 15,329,358 | -0.49(-0.33%) |
Oct 29, 2019 | 147.06 | 148.31 | 146.91 | 147.85 | 12,704,494 | +0.48(+0.33%) |
Oct 28, 2019 | 146.73 | 147.97 | 146.11 | 147.37 | 16,328,644 | +1.26(+0.86%) |
Oct 25, 2019 | 145.08 | 146.60 | 145.07 | 146.10 | 11,172,574 | +0.77(+0.53%) |
Oct 24, 2019 | 146.06 | 146.16 | 144.66 | 145.33 | 9,211,785 | -0.21(-0.14%) |
Oct 23, 2019 | 145.48 | 145.87 | 144.74 | 145.54 | 9,301,291 | +0.18(+0.12%) |
Oct 22, 2019 | 145.35 | 146.15 | 144.92 | 145.36 | 13,449,081 | +0.16(+0.11%) |
Oct 21, 2019 | 145.32 | 146.09 | 145.07 | 145.20 | 18,528,888 | +1.35(+0.94%) |
Oct 18, 2019 | 144.15 | 144.69 | 142.76 | 143.85 | 15,373,136 | -0.69(-0.48%) |
Oct 17, 2019 | 143.55 | 144.70 | 143.32 | 144.54 | 14,272,115 | +1.69(+1.18%) |
Oct 16, 2019 | 142.53 | 143.53 | 142.47 | 142.85 | 13,970,556 | +0.15(+0.11%) |
Oct 15, 2019 | 141.55 | 143.40 | 141.19 | 142.70 | 19,113,008 | +1.62(+1.15%) |
Oct 14, 2019 | 141.31 | 141.70 | 140.54 | 141.08 | 11,625,125 | -0.52(-0.37%) |
Oct 11, 2019 | 141.19 | 143.24 | 139.21 | 141.60 | 31,372,724 | +2.36(+1.69%) |
Oct 10, 2019 | 138.88 | 139.98 | 138.66 | 139.24 | 17,517,528 | +0.56(+0.40%) |
Oct 09, 2019 | 139.07 | 139.21 | 138.22 | 138.69 | 11,713,452 | +0.63(+0.46%) |
Oct 08, 2019 | 138.96 | 139.44 | 137.72 | 138.06 | 19,530,854 | -2.28(-1.63%) |
Oct 07, 2019 | 140.24 | 141.46 | 139.62 | 140.34 | 17,039,798 | -0.24(-0.17%) |
Oct 04, 2019 | 139.50 | 140.69 | 138.68 | 140.58 | 19,967,710 | +1.32(+0.95%) |
Oct 03, 2019 | 138.27 | 139.45 | 136.61 | 139.26 | 27,852,348 | +0.56(+0.40%) |
Oct 02, 2019 | 139.16 | 139.16 | 137.49 | 138.71 | 26,584,198 | -1.15(-0.82%) |
Oct 01, 2019 | 143.38 | 144.55 | 139.55 | 139.85 | 36,671,808 | -2.80(-1.96%) |
Sep 30, 2019 | 142.68 | 143.52 | 142.14 | 142.66 | 19,205,938 | +0.17(+0.12%) |
Sep 27, 2019 | 144.05 | 144.43 | 141.86 | 142.49 | 21,411,996 | -1.15(-0.80%) |
Sep 26, 2019 | 145.09 | 145.09 | 143.23 | 143.63 | 22,405,032 | -1.62(-1.12%) |
Sep 25, 2019 | 143.54 | 145.50 | 143.09 | 145.26 | 23,480,580 | +1.57(+1.10%) |
Sep 24, 2019 | 146.25 | 146.38 | 143.13 | 143.68 | 30,073,334 | -2.20(-1.51%) |
Sep 23, 2019 | 145.46 | 146.49 | 145.18 | 145.88 | 16,452,743 | -0.11(-0.08%) |
Sep 20, 2019 | 146.19 | 147.14 | 145.08 | 146.00 | 25,092,840 | -0.31(-0.21%) |
Sep 19, 2019 | 147.28 | 148.24 | 146.08 | 146.31 | 23,358,658 | -0.71(-0.49%) |
Sep 18, 2019 | 147.92 | 147.94 | 145.66 | 147.02 | 21,118,928 | -0.91(-0.62%) |
Sep 17, 2019 | 147.81 | 148.01 | 146.96 | 147.93 | 24,510,728 | -0.39(-0.26%) |
Sep 16, 2019 | 147.44 | 149.12 | 147.19 | 148.32 | 24,740,292 | +0.55(+0.37%) |
Sep 13, 2019 | 148.27 | 149.28 | 147.59 | 147.76 | 33,048,344 | +0.25(+0.17%) |
Sep 12, 2019 | 147.64 | 148.32 | 146.13 | 147.51 | 41,142,384 | +0.04(+0.03%) |
Sep 11, 2019 | 145.14 | 147.62 | 144.23 | 147.47 | 45,689,596 | +2.96(+2.05%) |
Sep 10, 2019 | 142.47 | 144.61 | 141.73 | 144.51 | 31,483,216 | +1.82(+1.28%) |
Sep 09, 2019 | 141.43 | 143.00 | 140.95 | 142.69 | 27,443,384 | +1.89(+1.34%) |
Sep 06, 2019 | 141.55 | 142.05 | 140.74 | 140.80 | 15,592,054 | -0.65(-0.46%) |
Sep 05, 2019 | 140.76 | 142.69 | 140.31 | 141.45 | 27,328,174 | +2.58(+1.86%) |
Sep 04, 2019 | 139.03 | 139.36 | 138.25 | 138.87 | 13,958,541 | +1.11(+0.81%) |
Sep 03, 2019 | 138.50 | 139.32 | 137.14 | 137.76 | 22,034,250 | -2.05(-1.46%) |
Aug 30, 2019 | 140.79 | 140.87 | 139.06 | 139.81 | 19,939,066 | -0.25(-0.18%) |
Aug 29, 2019 | 139.16 | 140.23 | 138.98 | 140.06 | 20,003,452 | +2.41(+1.75%) |
Aug 28, 2019 | 135.79 | 138.44 | 135.50 | 137.65 | 21,430,276 | +1.59(+1.17%) |
Aug 27, 2019 | 138.98 | 139.04 | 135.90 | 136.06 | 26,143,548 | -2.05(-1.48%) |
Aug 26, 2019 | 137.89 | 138.13 | 136.87 | 138.11 | 20,414,952 | +1.50(+1.10%) |
Aug 23, 2019 | 140.16 | 141.00 | 136.13 | 136.60 | 39,366,692 | -4.32(-3.07%) |
Aug 22, 2019 | 141.53 | 141.91 | 140.09 | 140.93 | 13,818,779 | -0.33(-0.23%) |
Aug 21, 2019 | 141.48 | 141.51 | 140.70 | 141.25 | 14,674,659 | +1.16(+0.83%) |
Aug 20, 2019 | 140.82 | 140.91 | 139.95 | 140.10 | 14,186,657 | -0.92(-0.65%) |
Aug 19, 2019 | 141.20 | 141.73 | 140.85 | 141.02 | 18,126,676 | +1.41(+1.01%) |
Aug 16, 2019 | 137.27 | 139.87 | 137.24 | 139.61 | 25,492,388 | +2.95(+2.16%) |
Aug 15, 2019 | 137.72 | 137.77 | 136.00 | 136.66 | 25,850,454 | -0.55(-0.40%) |
Aug 14, 2019 | 138.97 | 139.00 | 136.88 | 137.21 | 30,051,712 | -3.94(-2.79%) |
Aug 13, 2019 | 139.34 | 142.58 | 138.71 | 141.15 | 23,369,648 | +1.50(+1.08%) |
Aug 12, 2019 | 140.72 | 141.01 | 139.33 | 139.65 | 15,971,504 | -1.83(-1.29%) |
Aug 09, 2019 | 142.86 | 142.92 | 140.93 | 141.48 | 20,561,010 | -1.80(-1.26%) |
Aug 08, 2019 | 141.04 | 143.37 | 140.89 | 143.28 | 20,657,822 | +3.02(+2.16%) |
Aug 07, 2019 | 138.94 | 140.62 | 137.79 | 140.26 | 25,480,548 | +0.44(+0.32%) |
Aug 06, 2019 | 139.86 | 140.62 | 138.44 | 139.82 | 25,844,596 | +0.80(+0.57%) |
Aug 05, 2019 | 140.69 | 140.81 | 137.34 | 139.02 | 41,727,804 | -4.30(-3.00%) |
Aug 02, 2019 | 144.04 | 144.42 | 142.10 | 143.32 | 32,096,158 | -1.61(-1.11%) |
Aug 01, 2019 | 147.36 | 148.57 | 144.27 | 144.93 | 40,527,184 | -2.13(-1.45%) |
Jul 31, 2019 | 148.21 | 149.57 | 146.11 | 147.06 | 43,054,876 | -0.99(-0.67%) |
Jul 30, 2019 | 145.65 | 148.26 | 145.32 | 148.04 | 23,089,648 | +1.37(+0.93%) |
Jul 29, 2019 | 147.65 | 147.81 | 146.16 | 146.67 | 14,041,507 | -0.99(-0.67%) |
Jul 26, 2019 | 146.14 | 147.86 | 146.06 | 147.66 | 15,181,540 | +1.73(+1.18%) |
Jul 25, 2019 | 147.64 | 147.70 | 145.68 | 145.93 | 19,050,934 | -1.78(-1.21%) |
Jul 24, 2019 | 144.93 | 147.90 | 144.77 | 147.72 | 25,358,864 | +2.40(+1.65%) |
Jul 23, 2019 | 144.92 | 145.33 | 144.22 | 145.31 | 16,490,245 | +0.96(+0.66%) |
Jul 22, 2019 | 144.88 | 145.31 | 144.09 | 144.35 | 15,410,391 | -0.13(-0.09%) |
Jul 19, 2019 | 145.54 | 146.00 | 144.49 | 144.49 | 18,292,754 | -0.84(-0.58%) |
Jul 18, 2019 | 144.73 | 145.60 | 144.40 | 145.32 | 16,762,860 | +0.54(+0.38%) |
Jul 17, 2019 | 145.82 | 145.91 | 144.40 | 144.78 | 15,064,929 | -1.04(-0.72%) |
Jul 16, 2019 | 145.72 | 146.72 | 145.28 | 145.82 | 16,129,954 | -0.05(-0.03%) |
Jul 15, 2019 | 147.06 | 147.09 | 145.45 | 145.87 | 12,974,319 | -0.77(-0.53%) |
Jul 12, 2019 | 145.72 | 147.16 | 145.48 | 146.64 | 17,755,552 | +1.13(+0.77%) |
Jul 11, 2019 | 146.43 | 146.48 | 144.85 | 145.51 | 15,166,745 | -0.71(-0.49%) |
Jul 10, 2019 | 146.72 | 147.06 | 145.45 | 146.22 | 18,437,072 | +0.25(+0.17%) |
Jul 09, 2019 | 145.16 | 146.00 | 145.10 | 145.97 | 13,175,514 | +0.20(+0.14%) |
Jul 08, 2019 | 146.73 | 146.98 | 145.49 | 145.77 | 10,360,267 | -1.40(-0.95%) |
Jul 05, 2019 | 146.05 | 147.23 | 145.46 | 147.17 | 15,071,247 | +0.39(+0.27%) |
Jul 03, 2019 | 146.16 | 146.85 | 145.75 | 146.78 | 9,704,019 | +1.04(+0.72%) |
Jul 02, 2019 | 146.55 | 146.64 | 144.90 | 145.73 | 20,250,896 | -0.83(-0.57%) |
Jul 01, 2019 | 147.98 | 148.44 | 145.80 | 146.56 | 24,646,440 | +0.50(+0.34%) |
Jun 28, 2019 | 144.61 | 146.55 | 144.60 | 146.06 | 37,356,924 | +1.76(+1.22%) |
Jun 27, 2019 | 142.06 | 144.44 | 142.06 | 144.31 | 23,714,256 | +2.66(+1.88%) |
Jun 26, 2019 | 141.98 | 142.98 | 141.61 | 141.65 | 16,721,960 | -0.33(-0.23%) |
Jun 25, 2019 | 143.07 | 143.25 | 141.84 | 141.98 | 18,579,594 | -0.87(-0.61%) |
Jun 24, 2019 | 144.99 | 145.04 | 142.78 | 142.85 | 25,549,292 | -1.76(-1.21%) |
Jun 21, 2019 | 145.72 | 145.75 | 144.29 | 144.61 | 21,137,178 | -1.26(-0.86%) |
Jun 20, 2019 | 146.58 | 146.74 | 145.07 | 145.87 | 18,732,500 | +0.69(+0.47%) |
Jun 19, 2019 | 144.83 | 145.31 | 144.09 | 145.18 | 16,628,561 | +0.52(+0.36%) |
Jun 18, 2019 | 143.97 | 145.73 | 143.02 | 144.66 | 23,523,528 | +1.66(+1.16%) |
Jun 17, 2019 | 142.65 | 143.62 | 142.47 | 143.00 | 13,313,522 | +0.98(+0.69%) |
Jun 14, 2019 | 143.10 | 143.15 | 142.01 | 142.02 | 17,259,068 | -1.25(-0.88%) |
Jun 13, 2019 | 142.56 | 143.38 | 142.15 | 143.28 | 15,851,605 | +1.50(+1.06%) |
Jun 12, 2019 | 141.51 | 142.07 | 140.98 | 141.78 | 12,767,755 | +0.16(+0.11%) |
Jun 11, 2019 | 143.09 | 143.43 | 140.94 | 141.62 | 16,415,676 | -0.42(-0.30%) |
Jun 10, 2019 | 141.76 | 143.34 | 141.76 | 142.04 | 20,204,864 | +0.83(+0.59%) |
Jun 07, 2019 | 140.42 | 141.81 | 140.42 | 141.21 | 18,276,896 | +0.99(+0.71%) |
Jun 06, 2019 | 140.51 | 140.89 | 138.82 | 140.22 | 22,186,452 | +0.38(+0.27%) |
Jun 05, 2019 | 141.11 | 141.23 | 139.10 | 139.84 | 19,421,280 | -0.71(-0.51%) |
Jun 04, 2019 | 138.46 | 140.67 | 137.05 | 140.55 | 22,664,356 | +3.55(+2.59%) |
Jun 03, 2019 | 136.78 | 137.79 | 136.03 | 137.00 | 28,366,798 | +0.48(+0.35%) |
May 31, 2019 | 136.84 | 137.44 | 136.02 | 136.53 | 27,148,468 | -1.94(-1.40%) |
May 30, 2019 | 139.23 | 140.01 | 137.63 | 138.46 | 18,930,044 | -0.51(-0.36%) |
May 29, 2019 | 139.32 | 139.40 | 137.93 | 138.97 | 23,716,180 | -1.05(-0.75%) |
May 28, 2019 | 141.35 | 141.95 | 140.01 | 140.02 | 14,993,338 | -1.12(-0.80%) |
May 24, 2019 | 140.75 | 141.42 | 140.21 | 141.14 | 17,013,664 | +1.31(+0.94%) |
May 23, 2019 | 141.39 | 141.39 | 139.07 | 139.83 | 28,172,150 | -2.94(-2.06%) |
May 22, 2019 | 143.42 | 143.76 | 142.27 | 142.77 | 14,874,003 | -1.21(-0.84%) |
May 21, 2019 | 142.86 | 144.18 | 142.82 | 143.98 | 12,449,537 | +1.91(+1.34%) |
May 20, 2019 | 142.21 | 143.04 | 141.72 | 142.07 | 19,959,044 | -0.99(-0.69%) |
May 17, 2019 | 143.98 | 145.34 | 142.89 | 143.06 | 23,006,534 | -2.02(-1.39%) |
May 16, 2019 | 144.62 | 146.19 | 144.56 | 145.08 | 14,710,615 | +0.90(+0.62%) |
May 15, 2019 | 142.65 | 144.53 | 142.34 | 144.18 | 19,664,166 | +0.47(+0.33%) |
May 14, 2019 | 142.24 | 144.31 | 141.99 | 143.72 | 16,579,385 | +1.79(+1.26%) |
May 13, 2019 | 143.86 | 144.16 | 141.49 | 141.93 | 28,772,334 | -4.67(-3.19%) |
May 10, 2019 | 145.63 | 146.79 | 143.84 | 146.60 | 28,359,242 | +0.40(+0.27%) |
May 09, 2019 | 145.57 | 146.63 | 143.90 | 146.20 | 26,978,516 | -0.53(-0.36%) |
May 08, 2019 | 147.20 | 147.97 | 146.63 | 146.73 | 17,212,356 | -0.72(-0.49%) |
May 07, 2019 | 149.12 | 149.64 | 146.25 | 147.45 | 27,170,778 | -2.98(-1.98%) |
May 06, 2019 | 148.06 | 150.80 | 147.90 | 150.43 | 22,709,662 | +0.17(+0.11%) |
May 03, 2019 | 148.18 | 150.36 | 148.07 | 150.26 | 21,558,264 | +2.82(+1.91%) |
May 02, 2019 | 146.62 | 148.03 | 145.72 | 147.44 | 24,261,160 | +0.68(+0.47%) |
May 01, 2019 | 148.52 | 148.57 | 146.68 | 146.76 | 18,945,284 | -1.40(-0.95%) |
Apr 30, 2019 | 148.97 | 149.00 | 146.92 | 148.16 | 25,774,494 | -0.69(-0.47%) |
Apr 29, 2019 | 148.47 | 149.40 | 148.35 | 148.85 | 14,627,697 | +0.71(+0.48%) |
Apr 26, 2019 | 146.92 | 148.35 | 146.39 | 148.14 | 18,161,512 | +1.42(+0.97%) |
Apr 25, 2019 | 147.26 | 147.40 | 145.52 | 146.72 | 20,689,216 | -1.23(-0.83%) |
Apr 24, 2019 | 147.53 | 148.54 | 147.30 | 147.95 | 19,280,370 | +0.46(+0.31%) |
Apr 23, 2019 | 145.43 | 147.94 | 145.42 | 147.49 | 24,991,350 | +2.19(+1.51%) |
Apr 22, 2019 | 145.37 | 145.84 | 144.63 | 145.30 | 16,652,111 | -0.38(-0.26%) |
Apr 18, 2019 | 146.12 | 146.28 | 144.76 | 145.68 | 24,867,514 | -0.43(-0.29%) |
Apr 17, 2019 | 147.97 | 147.99 | 145.27 | 146.11 | 18,272,074 | -1.35(-0.91%) |
Apr 16, 2019 | 147.62 | 147.80 | 146.94 | 147.46 | 17,922,396 | +0.35(+0.24%) |
Apr 15, 2019 | 147.84 | 147.98 | 146.49 | 147.11 | 11,712,393 | -0.48(-0.32%) |
Apr 12, 2019 | 147.94 | 148.04 | 147.06 | 147.59 | 15,085,485 | +0.53(+0.36%) |
Apr 11, 2019 | 147.44 | 147.59 | 146.78 | 147.06 | 13,050,734 | -0.19(-0.13%) |
Apr 10, 2019 | 145.53 | 147.29 | 145.39 | 147.24 | 20,224,196 | +1.97(+1.36%) |
Apr 09, 2019 | 146.45 | 146.67 | 145.00 | 145.27 | 19,797,840 | -1.80(-1.22%) |
Apr 08, 2019 | 146.81 | 147.42 | 146.08 | 147.07 | 15,169,384 | -0.24(-0.17%) |
Apr 05, 2019 | 146.30 | 147.39 | 146.20 | 147.31 | 22,840,404 | +1.37(+0.94%) |
Apr 04, 2019 | 145.34 | 146.03 | 144.93 | 145.94 | 16,992,716 | +0.71(+0.49%) |
Apr 03, 2019 | 145.78 | 146.16 | 144.83 | 145.23 | 20,884,340 | +0.75(+0.52%) |
Apr 02, 2019 | 144.96 | 144.97 | 143.69 | 144.48 | 19,497,090 | -0.37(-0.26%) |
Apr 01, 2019 | 144.42 | 145.01 | 143.88 | 144.86 | 21,435,526 | +1.56(+1.09%) |
Mar 29, 2019 | 143.85 | 144.12 | 142.37 | 143.29 | 30,233,470 | +0.27(+0.19%) |
Mar 28, 2019 | 142.08 | 143.14 | 141.27 | 143.02 | 20,797,784 | +1.43(+1.01%) |
Mar 27, 2019 | 142.00 | 142.47 | 139.91 | 141.59 | 25,078,868 | -0.55(-0.39%) |
Mar 26, 2019 | 141.78 | 143.04 | 141.14 | 142.14 | 22,764,428 | +1.48(+1.05%) |
Mar 25, 2019 | 139.91 | 141.64 | 138.91 | 140.66 | 28,251,046 | +0.62(+0.44%) |
Mar 22, 2019 | 144.33 | 144.66 | 140.00 | 140.05 | 43,442,804 | -5.29(-3.64%) |
Mar 21, 2019 | 142.96 | 146.07 | 142.96 | 145.34 | 34,014,280 | +1.88(+1.31%) |
Mar 20, 2019 | 144.65 | 145.47 | 142.66 | 143.45 | 31,465,380 | -1.21(-0.83%) |
Mar 19, 2019 | 146.08 | 146.12 | 144.29 | 144.66 | 19,955,124 | -0.74(-0.51%) |
Mar 18, 2019 | 144.75 | 146.05 | 144.21 | 145.40 | 26,250,718 | +0.92(+0.64%) |
Mar 15, 2019 | 144.26 | 145.51 | 144.07 | 144.47 | 23,594,264 | +0.38(+0.27%) |
Mar 14, 2019 | 144.60 | 144.72 | 143.95 | 144.09 | 15,227,238 | -0.59(-0.41%) |
Mar 13, 2019 | 144.62 | 145.38 | 144.46 | 144.68 | 25,816,206 | +0.57(+0.39%) |
Mar 12, 2019 | 144.14 | 144.68 | 143.58 | 144.11 | 20,307,050 | +0.08(+0.05%) |
Mar 11, 2019 | 142.00 | 144.05 | 141.80 | 144.03 | 22,336,910 | +2.47(+1.75%) |
Mar 08, 2019 | 140.81 | 141.67 | 140.60 | 141.56 | 21,924,248 | -0.04(-0.03%) |
Mar 07, 2019 | 142.85 | 142.96 | 141.31 | 141.60 | 28,713,274 | -1.25(-0.88%) |
Mar 06, 2019 | 145.65 | 145.70 | 142.72 | 142.85 | 31,686,638 | -2.86(-1.96%) |
Mar 05, 2019 | 146.51 | 146.52 | 145.59 | 145.70 | 17,977,450 | -0.68(-0.47%) |
Mar 04, 2019 | 148.00 | 148.22 | 145.25 | 146.39 | 24,942,702 | -1.34(-0.90%) |
Mar 01, 2019 | 147.45 | 147.81 | 146.33 | 147.72 | 20,617,692 | +1.36(+0.93%) |
Feb 28, 2019 | 146.65 | 147.01 | 145.97 | 146.36 | 19,317,762 | -0.50(-0.34%) |
Feb 27, 2019 | 146.09 | 146.97 | 145.74 | 146.86 | 19,460,996 | +0.57(+0.39%) |
Feb 26, 2019 | 147.51 | 147.67 | 146.46 | 146.29 | 23,009,596 | -1.38(-0.94%) |
Feb 25, 2019 | 148.50 | 148.90 | 147.58 | 147.67 | 19,192,654 | +0.04(+0.03%) |
Feb 22, 2019 | 146.81 | 147.75 | 146.66 | 147.64 | 21,865,332 | +1.27(+0.87%) |
Feb 21, 2019 | 146.69 | 146.91 | 145.69 | 146.37 | 18,732,436 | -0.56(-0.38%) |
Feb 20, 2019 | 146.25 | 147.10 | 146.12 | 146.93 | 19,599,460 | +0.69(+0.47%) |
Feb 19, 2019 | 145.21 | 146.66 | 145.21 | 146.24 | 16,969,194 | +0.40(+0.27%) |
Feb 15, 2019 | 144.49 | 145.85 | 144.01 | 145.84 | 29,179,984 | +2.29(+1.59%) |
Feb 14, 2019 | 142.44 | 144.11 | 142.27 | 143.55 | 19,545,570 | +0.33(+0.23%) |
Feb 13, 2019 | 143.22 | 143.54 | 142.55 | 143.22 | 16,604,120 | +0.40(+0.28%) |
Feb 12, 2019 | 141.82 | 143.01 | 141.78 | 142.82 | 22,239,522 | +1.76(+1.25%) |
Feb 11, 2019 | 140.30 | 141.10 | 139.68 | 141.06 | 17,532,292 | +1.17(+0.83%) |
Feb 08, 2019 | 139.15 | 139.94 | 138.63 | 139.89 | 14,421,705 | +0.15(+0.11%) |
Feb 07, 2019 | 139.95 | 140.68 | 138.53 | 139.74 | 24,465,868 | -1.16(-0.82%) |
Feb 06, 2019 | 141.00 | 141.31 | 140.12 | 140.90 | 14,691,617 | -0.18(-0.13%) |
Feb 05, 2019 | 140.97 | 141.52 | 140.25 | 141.07 | 19,589,900 | +0.15(+0.11%) |
Feb 04, 2019 | 139.48 | 140.93 | 138.98 | 140.93 | 22,726,914 | +1.66(+1.19%) |
Feb 01, 2019 | 139.42 | 139.73 | 138.70 | 139.26 | 18,272,492 | +0.11(+0.08%) |
Jan 31, 2019 | 137.80 | 139.38 | 137.72 | 139.15 | 29,188,270 | +1.18(+0.85%) |
Jan 30, 2019 | 137.21 | 138.48 | 136.00 | 137.97 | 27,310,246 | +1.49(+1.09%) |
Jan 29, 2019 | 136.96 | 137.06 | 136.18 | 136.48 | 12,932,243 | -0.33(-0.24%) |
Jan 28, 2019 | 136.26 | 137.14 | 135.71 | 136.81 | 24,376,716 | -0.74(-0.54%) |
Jan 25, 2019 | 136.87 | 137.82 | 136.70 | 137.54 | 23,852,426 | +2.01(+1.48%) |
Jan 24, 2019 | 134.83 | 136.07 | 134.74 | 135.54 | 18,156,098 | +0.55(+0.41%) |
Jan 23, 2019 | 135.66 | 136.46 | 133.92 | 134.99 | 22,076,098 | -0.37(-0.28%) |
Jan 22, 2019 | 136.72 | 137.00 | 134.47 | 135.36 | 29,711,882 | -2.18(-1.58%) |
Jan 18, 2019 | 136.85 | 138.09 | 136.29 | 137.54 | 30,322,430 | +1.40(+1.03%) |
Jan 17, 2019 | 134.42 | 136.60 | 134.40 | 136.14 | 20,624,240 | +1.22(+0.91%) |
Jan 16, 2019 | 134.13 | 135.59 | 134.12 | 134.91 | 22,286,256 | +1.09(+0.82%) |
Jan 15, 2019 | 133.17 | 134.10 | 132.64 | 133.82 | 27,488,590 | +1.03(+0.77%) |
Jan 14, 2019 | 133.33 | 133.91 | 132.64 | 132.79 | 31,249,670 | -1.33(-1.00%) |
Jan 11, 2019 | 133.50 | 134.42 | 133.19 | 134.13 | 24,025,426 | +0.04(+0.03%) |
Jan 10, 2019 | 132.62 | 134.17 | 131.95 | 134.09 | 24,470,844 | +0.69(+0.52%) |
Jan 09, 2019 | 132.77 | 133.86 | 132.21 | 133.40 | 27,514,810 | +1.09(+0.83%) |
Jan 08, 2019 | 131.44 | 132.36 | 130.12 | 132.31 | 29,252,498 | +2.00(+1.53%) |
Jan 07, 2019 | 128.13 | 131.04 | 127.65 | 130.31 | 32,642,818 | +2.24(+1.75%) |
Jan 04, 2019 | 125.02 | 128.45 | 124.82 | 128.07 | 37,872,856 | +4.61(+3.74%) |
Jan 03, 2019 | 125.01 | 125.69 | 122.90 | 123.46 | 31,306,588 | -2.25(-1.79%) |