Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.60 | 166.31 | 162.69 | 163.53 | 4,008,658 | -3.33(-1.99%) |
Jan 30, 2020 | 163.76 | 167.25 | 163.16 | 166.85 | 3,285,363 | +1.18(+0.71%) |
Jan 29, 2020 | 165.51 | 167.95 | 164.46 | 165.68 | 2,491,497 | +1.95(+1.19%) |
Jan 28, 2020 | 164.30 | 165.59 | 163.56 | 163.73 | 3,581,718 | +1.07(+0.66%) |
Jan 27, 2020 | 165.91 | 167.67 | 162.51 | 162.66 | 4,590,521 | -6.57(-3.88%) |
Jan 24, 2020 | 169.65 | 172.22 | 168.19 | 169.23 | 2,999,582 | -1.38(-0.81%) |
Jan 23, 2020 | 167.25 | 171.06 | 164.90 | 170.61 | 5,431,640 | +5.71(+3.46%) |
Jan 22, 2020 | 167.04 | 167.16 | 164.46 | 164.90 | 3,284,349 | -1.40(-0.84%) |
Jan 21, 2020 | 167.85 | 168.19 | 165.08 | 166.30 | 3,775,320 | -2.61(-1.54%) |
Jan 17, 2020 | 167.41 | 169.21 | 166.79 | 168.91 | 4,398,158 | +1.30(+0.77%) |
Jan 16, 2020 | 165.48 | 167.86 | 164.89 | 167.61 | 3,541,048 | +2.82(+1.71%) |
Jan 15, 2020 | 165.54 | 166.26 | 164.63 | 164.79 | 3,786,068 | +0.00(+0.00%) |
Jan 14, 2020 | 164.51 | 166.54 | 164.19 | 164.79 | 3,078,587 | +0.82(+0.50%) |
Jan 13, 2020 | 162.22 | 164.05 | 161.91 | 163.97 | 2,232,979 | +1.79(+1.10%) |
Jan 10, 2020 | 163.24 | 163.99 | 162.07 | 162.18 | 3,230,428 | -1.06(-0.65%) |
Jan 09, 2020 | 164.52 | 164.81 | 162.75 | 163.24 | 3,632,853 | -0.84(-0.51%) |
Jan 08, 2020 | 162.13 | 165.01 | 161.76 | 164.07 | 3,091,321 | +1.78(+1.09%) |
Jan 07, 2020 | 163.35 | 163.67 | 161.88 | 162.30 | 4,498,135 | -1.24(-0.76%) |
Jan 06, 2020 | 163.78 | 164.13 | 162.18 | 163.54 | 3,447,859 | -1.41(-0.86%) |
Jan 03, 2020 | 163.64 | 165.14 | 162.50 | 164.95 | 2,571,901 | -1.18(-0.71%) |
Jan 02, 2020 | 164.92 | 166.23 | 164.03 | 166.13 | 2,682,358 | +1.35(+0.82%) |
Dec 31, 2019 | 164.02 | 165.21 | 163.64 | 164.78 | 1,743,090 | +0.58(+0.36%) |
Dec 30, 2019 | 165.10 | 165.31 | 163.69 | 164.19 | 1,638,134 | -1.15(-0.69%) |
Dec 27, 2019 | 164.97 | 165.51 | 164.66 | 165.34 | 1,495,457 | +0.55(+0.33%) |
Dec 26, 2019 | 164.38 | 164.90 | 163.60 | 164.79 | 1,285,568 | +0.84(+0.51%) |
Dec 24, 2019 | 163.84 | 164.49 | 163.47 | 163.96 | 730,722 | +0.43(+0.26%) |
Dec 23, 2019 | 164.42 | 164.68 | 163.15 | 163.53 | 2,071,554 | -0.89(-0.54%) |
Dec 20, 2019 | 162.97 | 164.57 | 161.07 | 164.42 | 6,737,017 | +2.67(+1.65%) |
Dec 19, 2019 | 162.10 | 163.33 | 161.35 | 161.75 | 2,720,147 | -0.68(-0.42%) |
Dec 18, 2019 | 162.01 | 163.42 | 160.90 | 162.44 | 4,153,973 | +0.76(+0.47%) |
Dec 17, 2019 | 163.82 | 164.66 | 161.39 | 161.68 | 3,858,197 | -2.46(-1.50%) |
Dec 16, 2019 | 162.50 | 164.82 | 162.25 | 164.14 | 3,977,976 | +2.79(+1.73%) |
Dec 13, 2019 | 160.26 | 161.81 | 158.73 | 161.35 | 3,118,626 | +1.65(+1.03%) |
Dec 12, 2019 | 158.67 | 160.70 | 157.83 | 159.70 | 3,705,950 | +0.70(+0.44%) |
Dec 11, 2019 | 157.48 | 159.21 | 156.78 | 159.00 | 2,211,740 | +2.37(+1.51%) |
Dec 10, 2019 | 155.70 | 157.22 | 155.06 | 156.63 | 1,987,665 | +0.45(+0.29%) |
Dec 09, 2019 | 156.12 | 157.29 | 155.42 | 156.18 | 2,280,969 | -0.58(-0.37%) |
Dec 06, 2019 | 157.05 | 158.70 | 156.57 | 156.76 | 2,330,301 | +1.38(+0.89%) |
Dec 05, 2019 | 156.41 | 156.66 | 154.36 | 155.39 | 2,904,895 | -0.88(-0.57%) |
Dec 04, 2019 | 154.19 | 157.58 | 153.99 | 156.27 | 3,975,098 | +3.15(+2.06%) |
Dec 03, 2019 | 155.76 | 155.92 | 152.34 | 153.12 | 4,688,355 | -4.56(-2.89%) |
Dec 02, 2019 | 160.28 | 160.93 | 157.49 | 157.68 | 2,303,718 | -2.72(-1.70%) |
Nov 29, 2019 | 160.91 | 161.31 | 159.90 | 160.40 | 1,070,409 | -1.09(-0.68%) |
Nov 27, 2019 | 161.76 | 162.05 | 160.35 | 161.50 | 2,319,549 | +0.06(+0.04%) |
Nov 26, 2019 | 162.49 | 163.12 | 161.41 | 161.43 | 3,250,757 | -1.64(-1.01%) |
Nov 25, 2019 | 159.70 | 163.15 | 159.24 | 163.07 | 2,929,926 | +3.59(+2.25%) |
Nov 22, 2019 | 158.34 | 159.53 | 157.54 | 159.48 | 2,134,561 | +1.60(+1.02%) |
Nov 21, 2019 | 157.58 | 158.48 | 156.18 | 157.88 | 1,880,050 | +0.07(+0.05%) |
Nov 20, 2019 | 160.14 | 161.09 | 157.53 | 157.81 | 3,215,908 | -2.79(-1.74%) |
Nov 19, 2019 | 159.60 | 160.71 | 159.02 | 160.60 | 3,964,827 | +0.83(+0.52%) |
Nov 18, 2019 | 159.37 | 159.96 | 158.24 | 159.76 | 3,232,488 | -0.02(-0.01%) |
Nov 15, 2019 | 158.79 | 160.53 | 158.42 | 159.78 | 2,383,109 | +1.36(+0.86%) |
Nov 14, 2019 | 159.12 | 159.72 | 157.81 | 158.42 | 2,374,060 | -0.70(-0.44%) |
Nov 13, 2019 | 158.01 | 159.90 | 157.42 | 159.12 | 2,517,237 | +0.06(+0.04%) |
Nov 12, 2019 | 159.89 | 160.29 | 158.55 | 159.06 | 1,958,669 | -1.21(-0.75%) |
Nov 11, 2019 | 158.55 | 160.54 | 158.11 | 160.26 | 1,381,314 | +0.64(+0.40%) |
Nov 08, 2019 | 159.91 | 160.15 | 158.77 | 159.63 | 1,590,578 | -0.83(-0.51%) |
Nov 07, 2019 | 161.06 | 163.16 | 160.15 | 160.45 | 2,899,312 | +0.61(+0.38%) |
Nov 06, 2019 | 161.07 | 161.34 | 158.88 | 159.85 | 3,150,626 | -1.30(-0.80%) |
Nov 05, 2019 | 160.11 | 162.69 | 159.94 | 161.14 | 5,528,513 | +1.03(+0.65%) |
Nov 04, 2019 | 157.04 | 160.17 | 156.94 | 160.11 | 4,063,240 | +3.72(+2.38%) |
Nov 01, 2019 | 151.56 | 156.41 | 151.10 | 156.39 | 3,914,446 | +6.41(+4.27%) |
Oct 31, 2019 | 151.70 | 152.24 | 148.32 | 149.98 | 4,312,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.39 | 153.78 | 150.80 | 152.24 | 3,190,000 | -2.03(-1.32%) |
Oct 29, 2019 | 153.84 | 154.62 | 153.29 | 154.27 | 2,330,249 | -0.51(-0.33%) |
Oct 28, 2019 | 156.70 | 156.87 | 154.62 | 154.78 | 2,410,700 | -1.43(-0.92%) |
Oct 25, 2019 | 154.45 | 156.53 | 153.56 | 156.21 | 2,061,088 | +1.76(+1.14%) |
Oct 24, 2019 | 154.88 | 155.87 | 153.90 | 154.45 | 2,312,977 | +0.33(+0.21%) |
Oct 23, 2019 | 154.04 | 155.00 | 152.63 | 154.13 | 3,667,322 | -0.67(-0.43%) |
Oct 22, 2019 | 151.41 | 154.95 | 150.24 | 154.80 | 4,596,113 | +3.35(+2.21%) |
Oct 21, 2019 | 147.03 | 151.74 | 146.62 | 151.44 | 3,499,837 | +5.05(+3.45%) |
Oct 18, 2019 | 147.92 | 148.60 | 144.91 | 146.39 | 5,710,770 | -1.98(-1.33%) |
Oct 17, 2019 | 146.95 | 150.57 | 144.68 | 148.37 | 6,973,477 | +0.34(+0.23%) |
Oct 16, 2019 | 147.70 | 149.49 | 147.30 | 148.03 | 4,200,895 | +0.15(+0.10%) |
Oct 15, 2019 | 145.41 | 148.35 | 144.58 | 147.88 | 4,243,925 | +3.25(+2.25%) |
Oct 14, 2019 | 145.50 | 145.70 | 144.00 | 144.63 | 2,593,861 | -1.67(-1.14%) |
Oct 11, 2019 | 143.13 | 147.06 | 142.68 | 146.29 | 5,359,293 | +5.09(+3.61%) |
Oct 10, 2019 | 138.58 | 141.36 | 138.29 | 141.20 | 3,962,281 | +2.30(+1.66%) |
Oct 09, 2019 | 138.63 | 140.09 | 138.22 | 138.90 | 4,356,363 | +1.59(+1.16%) |
Oct 08, 2019 | 139.91 | 140.32 | 137.13 | 137.30 | 4,766,280 | -4.03(-2.85%) |
Oct 07, 2019 | 140.91 | 142.23 | 140.38 | 141.33 | 3,624,341 | -0.37(-0.26%) |
Oct 04, 2019 | 139.59 | 141.78 | 139.09 | 141.70 | 3,910,144 | +2.40(+1.72%) |
Oct 03, 2019 | 138.19 | 139.37 | 135.15 | 139.30 | 3,713,464 | +1.50(+1.09%) |
Oct 02, 2019 | 140.05 | 140.24 | 136.28 | 137.80 | 6,009,600 | -3.56(-2.52%) |
Oct 01, 2019 | 147.64 | 147.92 | 140.96 | 141.36 | 6,668,886 | -5.47(-3.72%) |
Sep 30, 2019 | 147.47 | 149.49 | 146.72 | 146.83 | 3,750,068 | -0.64(-0.44%) |
Sep 27, 2019 | 148.96 | 149.39 | 146.72 | 147.47 | 3,543,995 | -0.94(-0.64%) |
Sep 26, 2019 | 148.53 | 150.10 | 148.30 | 148.41 | 4,664,246 | +0.12(+0.08%) |
Sep 25, 2019 | 149.83 | 150.16 | 148.25 | 148.30 | 5,362,323 | -1.34(-0.90%) |
Sep 24, 2019 | 151.46 | 153.51 | 148.74 | 149.64 | 4,156,668 | -0.88(-0.58%) |
Sep 23, 2019 | 150.47 | 151.55 | 149.88 | 150.52 | 2,523,743 | -0.30(-0.20%) |
Sep 20, 2019 | 152.49 | 152.80 | 150.12 | 150.82 | 4,013,513 | -0.66(-0.44%) |
Sep 19, 2019 | 152.17 | 152.37 | 150.93 | 151.48 | 2,725,334 | -0.69(-0.45%) |
Sep 18, 2019 | 150.63 | 152.35 | 149.62 | 152.17 | 1,780,029 | +0.88(+0.58%) |
Sep 17, 2019 | 153.09 | 153.81 | 150.78 | 151.29 | 3,469,222 | -1.86(-1.21%) |
Sep 16, 2019 | 153.02 | 154.91 | 151.38 | 153.15 | 2,925,853 | -2.27(-1.46%) |
Sep 13, 2019 | 153.49 | 156.10 | 153.21 | 155.41 | 3,485,968 | +3.39(+2.23%) |
Sep 12, 2019 | 152.02 | 152.81 | 150.61 | 152.02 | 2,600,751 | +0.37(+0.25%) |
Sep 11, 2019 | 152.15 | 152.28 | 150.22 | 151.65 | 2,888,067 | -0.24(-0.16%) |
Sep 10, 2019 | 149.88 | 152.04 | 149.43 | 151.90 | 3,316,927 | +1.31(+0.87%) |
Sep 09, 2019 | 149.68 | 150.89 | 148.67 | 150.58 | 3,637,903 | +1.38(+0.92%) |
Sep 06, 2019 | 150.84 | 151.57 | 148.79 | 149.20 | 2,267,716 | -1.39(-0.92%) |
Sep 05, 2019 | 147.25 | 151.07 | 146.94 | 150.59 | 4,195,270 | +5.48(+3.78%) |
Sep 04, 2019 | 145.25 | 145.85 | 143.78 | 145.11 | 4,291,818 | +0.68(+0.47%) |
Sep 03, 2019 | 145.99 | 146.94 | 143.86 | 144.43 | 2,959,210 | -2.38(-1.62%) |
Aug 30, 2019 | 147.22 | 148.73 | 146.36 | 146.81 | 3,295,447 | +0.21(+0.14%) |
Aug 29, 2019 | 144.53 | 147.55 | 143.41 | 146.60 | 4,848,544 | +3.90(+2.73%) |
Aug 28, 2019 | 141.87 | 143.90 | 141.09 | 142.70 | 6,483,507 | +0.84(+0.59%) |
Aug 27, 2019 | 144.79 | 144.79 | 141.69 | 141.87 | 4,434,310 | -1.48(-1.03%) |
Aug 26, 2019 | 145.46 | 146.33 | 142.60 | 143.34 | 3,660,368 | -0.78(-0.54%) |
Aug 23, 2019 | 148.75 | 149.06 | 143.29 | 144.13 | 3,984,852 | -5.49(-3.67%) |
Aug 22, 2019 | 152.33 | 153.24 | 149.51 | 149.61 | 4,459,638 | -2.22(-1.46%) |
Aug 21, 2019 | 151.81 | 152.73 | 151.16 | 151.83 | 1,913,721 | +0.87(+0.58%) |
Aug 20, 2019 | 151.98 | 152.09 | 150.87 | 150.96 | 2,621,841 | -1.08(-0.71%) |
Aug 19, 2019 | 152.21 | 153.41 | 151.59 | 152.04 | 2,919,329 | +2.26(+1.51%) |
Aug 16, 2019 | 147.85 | 150.35 | 147.25 | 149.78 | 2,410,225 | +3.42(+2.34%) |
Aug 15, 2019 | 147.43 | 147.71 | 144.72 | 146.35 | 3,189,661 | -1.13(-0.76%) |
Aug 14, 2019 | 149.59 | 150.31 | 146.90 | 147.48 | 3,456,251 | -4.58(-3.01%) |
Aug 13, 2019 | 148.78 | 152.84 | 147.99 | 152.06 | 2,531,895 | +2.80(+1.88%) |
Aug 12, 2019 | 150.63 | 151.99 | 148.96 | 149.25 | 2,951,912 | -2.11(-1.39%) |
Aug 09, 2019 | 151.89 | 152.86 | 149.51 | 151.36 | 2,581,718 | -1.52(-1.00%) |
Aug 08, 2019 | 151.49 | 153.71 | 150.60 | 152.88 | 2,659,056 | +2.50(+1.67%) |
Aug 07, 2019 | 149.93 | 150.67 | 147.57 | 150.38 | 2,389,231 | -1.27(-0.84%) |
Aug 06, 2019 | 151.46 | 152.66 | 149.88 | 151.65 | 2,281,359 | +1.34(+0.89%) |
Aug 05, 2019 | 153.77 | 154.43 | 149.11 | 150.31 | 4,497,001 | -6.02(-3.85%) |
Aug 02, 2019 | 156.83 | 157.49 | 155.05 | 156.33 | 2,586,047 | -1.34(-0.85%) |
Aug 01, 2019 | 159.78 | 162.65 | 157.27 | 157.67 | 4,915,005 | -4.45(-2.74%) |
Jul 31, 2019 | 160.50 | 162.43 | 159.73 | 162.12 | 5,004,280 | +0.59(+0.36%) |
Jul 30, 2019 | 159.32 | 161.70 | 159.06 | 161.53 | 3,135,570 | +1.62(+1.01%) |
Jul 29, 2019 | 156.87 | 160.13 | 156.74 | 159.91 | 3,758,551 | +2.95(+1.88%) |
Jul 26, 2019 | 157.19 | 158.31 | 156.17 | 156.97 | 1,806,725 | +0.92(+0.59%) |
Jul 25, 2019 | 156.81 | 157.75 | 155.73 | 156.05 | 2,157,130 | -1.05(-0.67%) |
Jul 24, 2019 | 154.75 | 157.94 | 154.18 | 157.09 | 3,495,368 | +1.04(+0.66%) |
Jul 23, 2019 | 156.85 | 156.99 | 154.46 | 156.06 | 2,884,886 | -0.32(-0.21%) |
Jul 22, 2019 | 157.92 | 158.69 | 155.31 | 156.38 | 4,170,298 | -1.55(-0.98%) |
Jul 19, 2019 | 157.12 | 159.99 | 156.80 | 157.93 | 5,253,012 | +0.95(+0.60%) |
Jul 18, 2019 | 156.63 | 157.57 | 153.60 | 156.98 | 8,299,513 | +8.74(+5.89%) |
Jul 17, 2019 | 154.06 | 154.51 | 147.57 | 148.25 | 11,905,612 | -6.53(-4.22%) |
Jul 16, 2019 | 156.24 | 159.21 | 155.87 | 154.78 | 3,283,246 | -0.80(-0.51%) |
Jul 15, 2019 | 156.59 | 156.73 | 155.34 | 155.58 | 2,213,807 | -1.23(-0.78%) |
Jul 12, 2019 | 155.30 | 157.07 | 155.06 | 156.80 | 2,260,377 | +2.07(+1.34%) |
Jul 11, 2019 | 152.97 | 155.18 | 152.36 | 154.73 | 2,598,493 | +1.96(+1.29%) |
Jul 10, 2019 | 154.05 | 154.09 | 152.16 | 152.77 | 1,890,371 | -0.03(-0.02%) |
Jul 09, 2019 | 152.18 | 153.16 | 151.85 | 152.79 | 2,283,795 | +0.01(+0.01%) |
Jul 08, 2019 | 152.52 | 153.22 | 151.92 | 152.79 | 2,442,751 | -0.40(-0.26%) |
Jul 05, 2019 | 154.31 | 154.41 | 150.39 | 153.18 | 2,891,959 | -1.59(-1.03%) |
Jul 03, 2019 | 154.30 | 154.96 | 153.63 | 154.78 | 1,301,126 | +0.51(+0.33%) |
Jul 02, 2019 | 154.77 | 154.94 | 152.95 | 154.26 | 2,517,062 | -0.24(-0.16%) |
Jul 01, 2019 | 154.15 | 156.25 | 153.87 | 154.51 | 3,577,970 | +2.15(+1.41%) |
Jun 28, 2019 | 150.15 | 152.60 | 150.04 | 152.35 | 5,282,760 | +2.79(+1.87%) |
Jun 27, 2019 | 149.92 | 151.20 | 149.55 | 149.56 | 3,581,390 | +0.16(+0.11%) |
Jun 26, 2019 | 150.23 | 150.65 | 149.11 | 149.40 | 2,689,578 | -0.48(-0.32%) |
Jun 25, 2019 | 150.69 | 151.14 | 147.70 | 149.88 | 2,871,043 | -0.80(-0.53%) |
Jun 24, 2019 | 152.23 | 152.47 | 150.36 | 150.68 | 2,822,105 | -1.46(-0.96%) |
Jun 21, 2019 | 151.02 | 153.53 | 150.45 | 152.14 | 6,532,383 | +1.30(+0.86%) |
Jun 20, 2019 | 151.54 | 151.86 | 150.14 | 150.84 | 3,779,798 | +1.35(+0.90%) |
Jun 19, 2019 | 149.40 | 150.02 | 147.30 | 149.49 | 4,193,724 | +0.35(+0.24%) |
Jun 18, 2019 | 149.48 | 150.87 | 148.79 | 149.14 | 4,586,470 | +0.72(+0.49%) |
Jun 17, 2019 | 149.34 | 149.34 | 147.89 | 148.42 | 4,932,899 | -2.03(-1.35%) |
Jun 14, 2019 | 150.90 | 151.05 | 148.49 | 150.44 | 3,973,308 | -0.14(-0.10%) |
Jun 13, 2019 | 152.67 | 153.36 | 149.90 | 150.59 | 4,683,852 | -3.68(-2.38%) |
Jun 12, 2019 | 153.88 | 154.98 | 152.83 | 154.26 | 2,485,528 | +0.20(+0.13%) |
Jun 11, 2019 | 155.98 | 156.54 | 152.19 | 154.06 | 2,208,785 | -1.24(-0.80%) |
Jun 10, 2019 | 156.34 | 157.59 | 155.02 | 155.31 | 2,422,890 | +0.38(+0.24%) |
Jun 07, 2019 | 154.01 | 155.43 | 153.63 | 154.93 | 2,465,391 | +1.17(+0.76%) |
Jun 06, 2019 | 155.12 | 155.18 | 152.82 | 153.76 | 2,526,659 | -1.63(-1.05%) |
Jun 05, 2019 | 154.06 | 155.90 | 153.79 | 155.39 | 3,406,141 | +1.87(+1.21%) |
Jun 04, 2019 | 151.34 | 153.69 | 150.49 | 153.52 | 3,649,602 | +3.67(+2.45%) |
Jun 03, 2019 | 150.13 | 151.91 | 149.17 | 149.86 | 3,095,156 | -0.40(-0.26%) |
May 31, 2019 | 150.68 | 151.29 | 148.10 | 150.25 | 4,679,593 | -2.43(-1.59%) |
May 30, 2019 | 152.19 | 153.04 | 151.34 | 152.69 | 2,398,157 | +1.22(+0.81%) |
May 29, 2019 | 151.86 | 152.16 | 150.68 | 151.46 | 3,477,632 | -0.73(-0.48%) |
May 28, 2019 | 155.05 | 155.95 | 152.18 | 152.19 | 4,117,041 | -2.11(-1.37%) |
May 24, 2019 | 155.66 | 155.92 | 153.23 | 154.30 | 2,002,408 | -0.43(-0.28%) |
May 23, 2019 | 154.50 | 154.97 | 152.15 | 154.73 | 3,889,041 | -1.62(-1.04%) |
May 22, 2019 | 156.51 | 157.00 | 155.06 | 156.35 | 2,226,304 | -0.52(-0.33%) |
May 21, 2019 | 157.74 | 158.03 | 156.35 | 156.87 | 2,811,190 | +0.27(+0.17%) |
May 20, 2019 | 156.00 | 157.45 | 155.22 | 156.61 | 3,420,340 | +0.11(+0.07%) |
May 17, 2019 | 155.54 | 157.82 | 155.31 | 156.50 | 5,128,425 | -0.91(-0.57%) |
May 16, 2019 | 156.01 | 158.21 | 155.83 | 157.40 | 5,724,883 | +1.67(+1.07%) |
May 15, 2019 | 155.49 | 156.69 | 154.49 | 155.74 | 4,562,697 | -0.65(-0.41%) |
May 14, 2019 | 154.59 | 157.91 | 154.55 | 156.38 | 2,857,137 | +2.42(+1.57%) |
May 13, 2019 | 154.49 | 155.38 | 152.47 | 153.96 | 4,072,047 | -3.70(-2.35%) |
May 10, 2019 | 156.24 | 157.97 | 153.98 | 157.66 | 2,967,573 | +0.26(+0.17%) |
May 09, 2019 | 155.94 | 157.78 | 154.79 | 157.40 | 2,386,029 | +0.04(+0.03%) |
May 08, 2019 | 156.73 | 158.78 | 156.43 | 157.36 | 2,582,538 | +0.74(+0.47%) |
May 07, 2019 | 156.69 | 157.48 | 154.45 | 156.62 | 5,073,667 | -2.16(-1.36%) |
May 06, 2019 | 157.96 | 160.99 | 157.45 | 158.77 | 3,019,310 | -1.83(-1.14%) |
May 03, 2019 | 159.43 | 161.34 | 159.12 | 160.60 | 3,045,455 | +2.97(+1.88%) |
May 02, 2019 | 156.44 | 157.70 | 155.77 | 157.64 | 2,581,161 | +0.47(+0.30%) |
May 01, 2019 | 158.64 | 159.54 | 156.88 | 157.16 | 2,902,547 | -1.51(-0.95%) |
Apr 30, 2019 | 157.81 | 159.22 | 156.71 | 158.67 | 2,727,068 | +0.56(+0.36%) |
Apr 29, 2019 | 158.69 | 159.30 | 158.02 | 158.10 | 2,049,057 | -0.73(-0.46%) |
Apr 26, 2019 | 157.34 | 158.86 | 156.96 | 158.83 | 2,492,690 | +1.55(+0.99%) |
Apr 25, 2019 | 156.96 | 158.76 | 156.07 | 157.28 | 2,454,661 | -1.21(-0.76%) |
Apr 24, 2019 | 159.12 | 160.51 | 158.39 | 158.49 | 3,190,113 | +0.10(+0.06%) |
Apr 23, 2019 | 158.85 | 159.06 | 157.14 | 158.39 | 3,665,237 | -0.89(-0.56%) |
Apr 22, 2019 | 158.37 | 160.92 | 157.84 | 159.28 | 5,545,214 | +0.95(+0.60%) |
Apr 18, 2019 | 157.02 | 159.32 | 156.48 | 158.33 | 9,690,249 | +6.61(+4.36%) |
Apr 17, 2019 | 153.35 | 154.41 | 151.17 | 151.71 | 6,034,216 | +1.16(+0.77%) |
Apr 16, 2019 | 150.37 | 150.88 | 149.61 | 150.55 | 2,634,791 | +0.31(+0.21%) |
Apr 15, 2019 | 151.91 | 152.57 | 149.68 | 150.23 | 3,406,052 | -1.68(-1.10%) |
Apr 12, 2019 | 150.38 | 152.03 | 149.67 | 151.91 | 3,449,708 | +2.54(+1.70%) |
Apr 11, 2019 | 149.31 | 149.70 | 148.11 | 149.37 | 2,653,839 | +0.29(+0.19%) |
Apr 10, 2019 | 149.54 | 149.93 | 147.85 | 149.09 | 3,962,796 | +0.23(+0.16%) |
Apr 09, 2019 | 150.17 | 150.17 | 148.57 | 148.85 | 3,375,338 | -2.33(-1.54%) |
Apr 08, 2019 | 150.94 | 151.29 | 150.01 | 151.18 | 2,879,600 | -0.03(-0.02%) |
Apr 05, 2019 | 151.60 | 152.35 | 151.02 | 151.21 | 2,470,820 | -0.06(-0.04%) |
Apr 04, 2019 | 151.71 | 152.51 | 150.84 | 151.27 | 3,111,543 | -0.74(-0.48%) |
Apr 03, 2019 | 152.68 | 153.27 | 151.41 | 152.01 | 2,978,202 | -0.15(-0.10%) |
Apr 02, 2019 | 152.96 | 153.51 | 151.58 | 152.16 | 2,521,591 | -1.02(-0.67%) |
Apr 01, 2019 | 151.41 | 153.50 | 151.04 | 153.18 | 3,762,414 | +3.33(+2.22%) |
Mar 29, 2019 | 148.93 | 150.69 | 148.60 | 149.85 | 4,069,199 | +1.79(+1.21%) |
Mar 28, 2019 | 146.76 | 148.31 | 146.76 | 148.06 | 3,157,308 | +1.96(+1.34%) |
Mar 27, 2019 | 144.91 | 146.62 | 144.74 | 146.09 | 3,204,404 | +1.08(+0.74%) |
Mar 26, 2019 | 146.14 | 146.14 | 143.63 | 145.02 | 2,932,544 | +0.28(+0.19%) |
Mar 25, 2019 | 144.03 | 146.71 | 143.93 | 144.74 | 3,500,506 | +0.79(+0.55%) |
Mar 22, 2019 | 145.27 | 145.58 | 143.44 | 143.95 | 3,968,442 | -1.78(-1.22%) |
Mar 21, 2019 | 143.32 | 146.33 | 142.95 | 145.73 | 3,700,707 | +1.44(+1.00%) |
Mar 20, 2019 | 144.39 | 145.57 | 143.54 | 144.29 | 4,242,756 | +0.22(+0.16%) |
Mar 19, 2019 | 148.66 | 148.71 | 143.67 | 144.07 | 6,391,277 | -4.92(-3.30%) |
Mar 18, 2019 | 147.88 | 150.18 | 147.54 | 148.99 | 4,216,050 | +1.11(+0.75%) |
Mar 15, 2019 | 147.42 | 149.32 | 147.17 | 147.88 | 10,859,380 | -0.15(-0.10%) |
Mar 14, 2019 | 149.83 | 149.97 | 147.52 | 148.03 | 4,197,755 | -1.49(-0.99%) |
Mar 13, 2019 | 148.86 | 151.38 | 148.05 | 149.52 | 4,301,473 | +1.79(+1.21%) |
Mar 12, 2019 | 148.76 | 149.45 | 147.46 | 147.72 | 5,270,476 | -0.69(-0.46%) |
Mar 11, 2019 | 147.07 | 149.62 | 146.69 | 148.41 | 4,520,812 | +1.16(+0.79%) |
Mar 08, 2019 | 146.68 | 147.41 | 145.02 | 147.25 | 3,218,739 | -0.57(-0.39%) |
Mar 07, 2019 | 148.55 | 148.86 | 147.12 | 147.82 | 4,620,314 | -0.87(-0.58%) |
Mar 06, 2019 | 149.59 | 149.86 | 148.31 | 148.69 | 3,423,053 | -0.78(-0.52%) |
Mar 05, 2019 | 150.31 | 151.63 | 149.47 | 149.47 | 3,118,538 | -0.53(-0.35%) |
Mar 04, 2019 | 149.97 | 152.46 | 148.77 | 150.00 | 4,843,685 | -0.06(-0.04%) |
Mar 01, 2019 | 151.71 | 151.94 | 149.48 | 150.06 | 3,476,934 | -0.23(-0.16%) |
Feb 28, 2019 | 151.61 | 151.63 | 150.14 | 150.30 | 4,073,441 | -1.22(-0.80%) |
Feb 27, 2019 | 151.44 | 152.85 | 150.40 | 151.51 | 2,838,561 | -0.19(-0.12%) |
Feb 26, 2019 | 151.16 | 152.67 | 150.43 | 151.70 | 4,077,242 | +0.53(+0.35%) |
Feb 25, 2019 | 152.23 | 152.23 | 150.29 | 151.17 | 5,388,275 | -0.45(-0.30%) |
Feb 22, 2019 | 151.48 | 151.88 | 149.88 | 151.62 | 4,874,014 | -0.10(-0.06%) |
Feb 21, 2019 | 152.68 | 153.20 | 151.15 | 151.72 | 3,426,958 | -0.73(-0.48%) |
Feb 20, 2019 | 152.88 | 153.29 | 152.25 | 152.45 | 2,987,992 | -0.30(-0.20%) |
Feb 19, 2019 | 150.96 | 153.75 | 150.72 | 152.75 | 4,362,656 | +0.97(+0.64%) |
Feb 15, 2019 | 152.34 | 152.77 | 151.32 | 151.78 | 3,668,633 | +0.54(+0.36%) |
Feb 14, 2019 | 149.52 | 152.03 | 149.36 | 151.24 | 4,663,037 | +0.67(+0.44%) |
Feb 13, 2019 | 148.77 | 150.83 | 148.54 | 150.57 | 4,359,536 | +1.63(+1.10%) |
Feb 12, 2019 | 147.11 | 149.83 | 147.00 | 148.94 | 4,240,658 | +2.41(+1.64%) |
Feb 11, 2019 | 145.07 | 146.78 | 144.78 | 146.53 | 4,501,496 | +2.34(+1.63%) |
Feb 08, 2019 | 143.16 | 144.22 | 142.90 | 144.19 | 3,349,427 | +0.13(+0.09%) |
Feb 07, 2019 | 142.15 | 144.08 | 141.70 | 144.05 | 3,400,227 | +0.74(+0.52%) |
Feb 06, 2019 | 143.54 | 144.46 | 142.92 | 143.31 | 2,628,795 | -0.50(-0.35%) |
Feb 05, 2019 | 143.33 | 143.85 | 142.65 | 143.81 | 3,690,923 | +0.15(+0.11%) |
Feb 04, 2019 | 142.36 | 143.69 | 141.96 | 143.66 | 5,979,264 | +1.30(+0.91%) |