Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 205.88 | 206.99 | 205.47 | 206.84 | 18,708,786 | +0.39(+0.19%) |
Dec 30, 2019 | 207.72 | 207.84 | 205.43 | 206.46 | 22,423,642 | -1.36(-0.66%) |
Dec 27, 2019 | 208.73 | 208.74 | 207.26 | 207.82 | 18,647,834 | -0.17(-0.08%) |
Dec 26, 2019 | 206.50 | 208.01 | 206.47 | 207.99 | 17,543,186 | +1.82(+0.88%) |
Dec 24, 2019 | 206.22 | 206.34 | 205.71 | 206.17 | 7,286,574 | +0.03(+0.01%) |
Dec 23, 2019 | 206.28 | 206.40 | 205.89 | 206.15 | 24,437,306 | +0.62(+0.30%) |
Dec 20, 2019 | 205.62 | 206.31 | 205.10 | 205.52 | 28,524,326 | +0.82(+0.40%) |
Dec 19, 2019 | 203.51 | 204.77 | 203.50 | 204.70 | 18,403,596 | +1.27(+0.63%) |
Dec 18, 2019 | 203.48 | 203.99 | 203.21 | 203.43 | 15,908,169 | +0.16(+0.08%) |
Dec 17, 2019 | 203.38 | 203.58 | 202.93 | 203.27 | 16,480,836 | +0.12(+0.06%) |
Dec 16, 2019 | 202.41 | 203.41 | 202.39 | 203.16 | 21,946,094 | +2.02(+1.00%) |
Dec 13, 2019 | 200.33 | 201.84 | 199.94 | 201.14 | 33,513,500 | +0.66(+0.33%) |
Dec 12, 2019 | 198.79 | 201.26 | 198.51 | 200.48 | 33,598,276 | +1.48(+0.75%) |
Dec 11, 2019 | 198.40 | 199.19 | 198.08 | 198.99 | 19,346,248 | +1.05(+0.53%) |
Dec 10, 2019 | 198.21 | 198.89 | 197.50 | 197.94 | 22,456,520 | -0.16(-0.08%) |
Dec 09, 2019 | 198.65 | 199.58 | 198.02 | 198.11 | 14,404,848 | -0.90(-0.45%) |
Dec 06, 2019 | 198.28 | 199.15 | 198.19 | 199.01 | 17,060,680 | +2.11(+1.07%) |
Dec 05, 2019 | 197.21 | 197.21 | 195.94 | 196.90 | 15,414,899 | +0.39(+0.20%) |
Dec 04, 2019 | 196.57 | 196.98 | 196.23 | 196.51 | 15,763,473 | +0.99(+0.51%) |
Dec 03, 2019 | 194.47 | 195.60 | 188.13 | 195.53 | 32,302,394 | -1.32(-0.67%) |
Dec 02, 2019 | 199.12 | 199.19 | 195.88 | 196.84 | 28,856,630 | -2.26(-1.14%) |
Nov 29, 2019 | 199.58 | 199.82 | 199.01 | 199.11 | 10,151,095 | -0.91(-0.46%) |
Nov 27, 2019 | 199.14 | 200.03 | 198.90 | 200.02 | 17,573,668 | +1.39(+0.70%) |
Nov 26, 2019 | 198.35 | 198.88 | 198.09 | 198.63 | 15,226,171 | +0.38(+0.19%) |
Nov 25, 2019 | 196.75 | 198.29 | 196.75 | 198.25 | 18,287,164 | +2.32(+1.18%) |
Nov 22, 2019 | 196.26 | 196.41 | 194.88 | 195.93 | 17,714,586 | +0.13(+0.06%) |
Nov 21, 2019 | 196.04 | 196.17 | 195.19 | 195.81 | 18,422,604 | -0.44(-0.22%) |
Nov 20, 2019 | 196.92 | 197.51 | 194.76 | 196.24 | 37,731,944 | -1.18(-0.60%) |
Nov 19, 2019 | 197.88 | 197.88 | 196.67 | 197.43 | 17,432,670 | +0.29(+0.15%) |
Nov 18, 2019 | 196.69 | 197.45 | 195.88 | 197.14 | 18,924,916 | +0.16(+0.08%) |
Nov 15, 2019 | 196.69 | 196.98 | 196.10 | 196.98 | 18,989,332 | +1.44(+0.73%) |
Nov 14, 2019 | 194.96 | 195.67 | 194.37 | 195.54 | 17,458,630 | -0.16(-0.08%) |
Nov 13, 2019 | 194.97 | 195.88 | 194.85 | 195.70 | 16,536,272 | +0.23(+0.12%) |
Nov 12, 2019 | 195.25 | 196.30 | 194.95 | 195.47 | 15,194,924 | +0.38(+0.19%) |
Nov 11, 2019 | 194.38 | 195.17 | 194.10 | 195.09 | 10,455,014 | -0.26(-0.13%) |
Nov 08, 2019 | 194.18 | 195.37 | 193.71 | 195.35 | 15,732,164 | +0.78(+0.40%) |
Nov 07, 2019 | 194.89 | 195.83 | 194.01 | 194.57 | 18,296,092 | +0.65(+0.34%) |
Nov 06, 2019 | 194.14 | 194.16 | 192.98 | 193.92 | 20,274,070 | -0.44(-0.22%) |
Nov 05, 2019 | 194.50 | 194.69 | 193.72 | 194.36 | 15,466,759 | +0.11(+0.06%) |
Nov 04, 2019 | 194.34 | 194.67 | 193.06 | 194.25 | 19,409,826 | +1.19(+0.62%) |
Nov 01, 2019 | 192.15 | 193.07 | 191.86 | 193.06 | 22,797,912 | +1.74(+0.91%) |
Oct 31, 2019 | 191.79 | 191.88 | 190.22 | 191.32 | 27,585,414 | +0.09(+0.05%) |
Oct 30, 2019 | 190.68 | 191.56 | 189.58 | 191.23 | 22,395,014 | +0.92(+0.48%) |
Oct 29, 2019 | 191.48 | 191.77 | 190.28 | 190.31 | 19,116,526 | -1.48(-0.77%) |
Oct 28, 2019 | 190.83 | 192.05 | 190.81 | 191.80 | 19,397,552 | +1.87(+0.99%) |
Oct 25, 2019 | 187.45 | 190.02 | 187.41 | 189.92 | 22,154,410 | +1.50(+0.80%) |
Oct 24, 2019 | 187.96 | 188.54 | 187.11 | 188.42 | 19,817,692 | +1.81(+0.97%) |
Oct 23, 2019 | 185.84 | 186.64 | 185.56 | 186.60 | 15,604,425 | +0.36(+0.19%) |
Oct 22, 2019 | 188.39 | 188.74 | 186.19 | 186.25 | 23,646,394 | -1.55(-0.83%) |
Oct 21, 2019 | 187.02 | 187.87 | 186.53 | 187.80 | 16,335,979 | +1.71(+0.92%) |
Oct 18, 2019 | 187.61 | 188.01 | 185.13 | 186.09 | 28,553,272 | -1.81(-0.96%) |
Oct 17, 2019 | 188.51 | 188.82 | 187.18 | 187.90 | 19,721,644 | +0.50(+0.26%) |
Oct 16, 2019 | 187.24 | 187.88 | 186.81 | 187.40 | 21,281,424 | -0.47(-0.25%) |
Oct 15, 2019 | 186.05 | 188.30 | 185.96 | 187.87 | 24,424,456 | +2.36(+1.27%) |
Oct 14, 2019 | 185.25 | 186.10 | 185.08 | 185.51 | 15,804,519 | -0.02(-0.01%) |
Oct 11, 2019 | 185.22 | 187.00 | 185.15 | 185.53 | 42,675,804 | +2.36(+1.29%) |
Oct 10, 2019 | 181.78 | 183.90 | 181.65 | 183.17 | 27,445,792 | +1.41(+0.77%) |
Oct 09, 2019 | 181.80 | 182.59 | 180.98 | 181.76 | 21,382,248 | +1.76(+0.98%) |
Oct 08, 2019 | 181.55 | 182.37 | 179.86 | 180.00 | 34,185,420 | -2.74(-1.50%) |
Oct 07, 2019 | 182.73 | 184.20 | 182.42 | 182.74 | 22,037,970 | -0.55(-0.30%) |
Oct 04, 2019 | 181.53 | 183.56 | 181.42 | 183.29 | 33,738,372 | +2.66(+1.47%) |
Oct 03, 2019 | 178.69 | 180.77 | 176.51 | 180.63 | 40,779,828 | +1.96(+1.10%) |
Oct 02, 2019 | 180.57 | 181.73 | 177.67 | 178.67 | 50,379,076 | -3.13(-1.72%) |
Oct 01, 2019 | 184.00 | 185.02 | 181.50 | 181.80 | 33,602,128 | -1.50(-0.82%) |
Sep 30, 2019 | 182.26 | 183.59 | 181.93 | 183.29 | 27,326,134 | +1.73(+0.95%) |
Sep 27, 2019 | 184.16 | 184.28 | 180.32 | 181.56 | 42,032,304 | -2.28(-1.24%) |
Sep 26, 2019 | 184.32 | 184.45 | 182.49 | 183.85 | 27,828,592 | -0.68(-0.37%) |
Sep 25, 2019 | 182.30 | 185.01 | 180.77 | 184.53 | 37,577,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.78 | 186.19 | 181.68 | 182.48 | 42,292,400 | -2.46(-1.33%) |
Sep 23, 2019 | 184.80 | 185.49 | 184.18 | 184.93 | 23,575,264 | +0.08(+0.04%) |
Sep 20, 2019 | 187.09 | 187.28 | 184.23 | 184.85 | 31,100,996 | -1.98(-1.06%) |
Sep 19, 2019 | 186.85 | 187.99 | 186.47 | 186.83 | 27,048,228 | +0.31(+0.17%) |
Sep 18, 2019 | 186.21 | 186.60 | 184.18 | 186.52 | 32,137,222 | -0.08(-0.04%) |
Sep 17, 2019 | 185.72 | 186.60 | 185.33 | 186.60 | 21,785,248 | +0.89(+0.48%) |
Sep 16, 2019 | 185.34 | 186.09 | 185.15 | 185.71 | 20,950,372 | -0.83(-0.45%) |
Sep 13, 2019 | 186.94 | 187.37 | 186.30 | 186.54 | 28,559,986 | -0.67(-0.36%) |
Sep 12, 2019 | 187.60 | 188.64 | 186.96 | 187.21 | 29,563,464 | +0.78(+0.42%) |
Sep 11, 2019 | 185.03 | 186.53 | 184.62 | 186.43 | 25,697,524 | +1.73(+0.94%) |
Sep 10, 2019 | 184.26 | 184.79 | 183.02 | 184.70 | 24,494,896 | -0.53(-0.29%) |
Sep 09, 2019 | 186.19 | 186.28 | 184.28 | 185.23 | 25,179,434 | -0.39(-0.21%) |
Sep 06, 2019 | 186.04 | 186.18 | 185.21 | 185.62 | 20,114,830 | -0.18(-0.10%) |
Sep 05, 2019 | 184.46 | 186.32 | 184.41 | 185.80 | 35,041,468 | +3.34(+1.83%) |
Sep 04, 2019 | 181.59 | 182.61 | 181.07 | 182.46 | 22,334,784 | +2.60(+1.44%) |
Sep 03, 2019 | 180.45 | 181.34 | 179.26 | 179.86 | 28,909,326 | -1.76(-0.97%) |
Aug 30, 2019 | 183.05 | 183.08 | 180.60 | 181.63 | 27,179,968 | -0.44(-0.24%) |
Aug 29, 2019 | 181.53 | 182.59 | 180.86 | 182.06 | 26,197,270 | +2.74(+1.53%) |
Aug 28, 2019 | 178.11 | 179.62 | 177.21 | 179.32 | 22,525,364 | +0.64(+0.36%) |
Aug 27, 2019 | 180.28 | 180.61 | 177.98 | 178.68 | 28,948,964 | -0.38(-0.21%) |
Aug 26, 2019 | 178.45 | 179.11 | 177.37 | 179.06 | 28,512,916 | +2.66(+1.51%) |
Aug 23, 2019 | 180.94 | 182.58 | 175.90 | 176.39 | 57,226,700 | -5.76(-3.16%) |
Aug 22, 2019 | 183.09 | 183.55 | 180.72 | 182.16 | 25,040,920 | -0.59(-0.32%) |
Aug 21, 2019 | 182.78 | 183.33 | 182.10 | 182.75 | 21,390,128 | +1.61(+0.89%) |
Aug 20, 2019 | 182.14 | 182.75 | 181.09 | 181.14 | 20,558,022 | -1.41(-0.77%) |
Aug 19, 2019 | 182.17 | 182.94 | 181.66 | 182.56 | 23,264,590 | +2.86(+1.59%) |
Aug 16, 2019 | 178.37 | 180.15 | 178.36 | 179.70 | 35,904,224 | +2.84(+1.61%) |
Aug 15, 2019 | 177.40 | 177.87 | 175.51 | 176.86 | 38,006,504 | -0.20(-0.12%) |
Aug 14, 2019 | 179.53 | 180.15 | 176.73 | 177.06 | 52,500,224 | -5.45(-2.99%) |
Aug 13, 2019 | 178.53 | 183.77 | 178.28 | 182.52 | 41,758,124 | +3.91(+2.19%) |
Aug 12, 2019 | 179.56 | 180.10 | 177.78 | 178.60 | 25,402,714 | -2.07(-1.15%) |
Aug 09, 2019 | 181.48 | 182.14 | 179.26 | 180.68 | 34,690,284 | -1.71(-0.94%) |
Aug 08, 2019 | 179.38 | 182.45 | 178.82 | 182.39 | 39,574,568 | +3.88(+2.18%) |
Aug 07, 2019 | 175.67 | 178.76 | 174.28 | 178.51 | 51,514,500 | +0.96(+0.54%) |
Aug 06, 2019 | 176.69 | 178.07 | 175.43 | 177.55 | 43,143,764 | +2.45(+1.40%) |
Aug 05, 2019 | 177.79 | 177.79 | 173.61 | 175.10 | 77,194,848 | -6.41(-3.53%) |
Aug 02, 2019 | 182.93 | 183.10 | 180.41 | 181.51 | 56,990,540 | -2.71(-1.47%) |
Aug 01, 2019 | 185.54 | 188.90 | 183.33 | 184.22 | 65,263,368 | -0.92(-0.50%) |
Jul 31, 2019 | 188.25 | 188.37 | 183.42 | 185.14 | 42,929,348 | -2.60(-1.38%) |
Jul 30, 2019 | 187.14 | 188.48 | 186.97 | 187.74 | 19,241,416 | -0.81(-0.43%) |
Jul 29, 2019 | 189.10 | 189.10 | 187.36 | 188.55 | 21,098,112 | -0.65(-0.34%) |
Jul 26, 2019 | 188.46 | 189.45 | 188.37 | 189.20 | 21,088,584 | +1.93(+1.03%) |
Jul 25, 2019 | 188.42 | 188.46 | 186.92 | 187.27 | 24,152,148 | -1.79(-0.95%) |
Jul 24, 2019 | 187.05 | 189.08 | 187.01 | 189.07 | 21,064,204 | +1.32(+0.70%) |
Jul 23, 2019 | 187.55 | 187.77 | 186.30 | 187.75 | 24,531,458 | +1.22(+0.65%) |
Jul 22, 2019 | 185.53 | 186.93 | 185.47 | 186.53 | 19,539,756 | +1.47(+0.80%) |
Jul 19, 2019 | 187.78 | 187.79 | 184.86 | 185.06 | 30,333,470 | -1.37(-0.73%) |
Jul 18, 2019 | 185.34 | 186.78 | 184.75 | 186.42 | 29,938,456 | +0.21(+0.11%) |
Jul 17, 2019 | 187.18 | 187.46 | 186.19 | 186.21 | 17,274,690 | -0.92(-0.49%) |
Jul 16, 2019 | 187.82 | 188.04 | 186.56 | 187.13 | 20,818,002 | -0.97(-0.52%) |
Jul 15, 2019 | 187.92 | 188.14 | 187.41 | 188.10 | 16,076,877 | +0.60(+0.32%) |
Jul 12, 2019 | 186.62 | 187.51 | 186.45 | 187.50 | 20,862,124 | +1.10(+0.59%) |
Jul 11, 2019 | 186.87 | 187.31 | 185.83 | 186.39 | 24,466,794 | -0.16(-0.09%) |
Jul 10, 2019 | 185.81 | 187.07 | 185.50 | 186.56 | 29,243,258 | +1.84(+1.00%) |
Jul 09, 2019 | 182.91 | 184.95 | 182.77 | 184.72 | 19,789,588 | +0.92(+0.50%) |
Jul 08, 2019 | 183.94 | 183.95 | 183.04 | 183.80 | 18,142,210 | -1.30(-0.70%) |
Jul 05, 2019 | 184.22 | 185.43 | 183.49 | 185.09 | 22,104,658 | -0.38(-0.20%) |
Jul 03, 2019 | 184.51 | 185.47 | 184.36 | 185.47 | 16,300,116 | +1.39(+0.75%) |
Jul 02, 2019 | 183.29 | 184.11 | 182.78 | 184.09 | 18,575,266 | +1.11(+0.61%) |
Jul 01, 2019 | 184.37 | 184.63 | 182.51 | 182.97 | 32,162,824 | +2.05(+1.14%) |
Jun 28, 2019 | 181.12 | 181.32 | 180.27 | 180.92 | 21,860,652 | +0.23(+0.13%) |
Jun 27, 2019 | 180.66 | 181.11 | 180.19 | 180.69 | 20,333,660 | +0.69(+0.38%) |
Jun 26, 2019 | 180.33 | 181.49 | 179.71 | 180.00 | 23,304,348 | +0.83(+0.46%) |
Jun 25, 2019 | 182.20 | 182.28 | 178.89 | 179.16 | 34,937,640 | -3.13(-1.72%) |
Jun 24, 2019 | 182.64 | 182.84 | 182.20 | 182.29 | 19,986,230 | +0.01(+0.00%) |
Jun 21, 2019 | 182.29 | 183.45 | 181.91 | 182.29 | 41,357,932 | -0.27(-0.15%) |
Jun 20, 2019 | 183.40 | 183.44 | 180.93 | 182.56 | 42,289,312 | +1.68(+0.93%) |
Jun 19, 2019 | 180.51 | 181.28 | 179.39 | 180.88 | 32,692,168 | +0.68(+0.38%) |
Jun 18, 2019 | 179.69 | 181.47 | 179.25 | 180.20 | 49,801,200 | +2.58(+1.45%) |
Jun 17, 2019 | 176.91 | 178.11 | 176.75 | 177.62 | 21,046,776 | +1.06(+0.60%) |
Jun 14, 2019 | 176.36 | 177.01 | 175.88 | 176.56 | 23,631,094 | -0.29(-0.16%) |
Jun 13, 2019 | 177.02 | 177.75 | 176.65 | 176.85 | 24,472,830 | +0.58(+0.33%) |
Jun 12, 2019 | 176.79 | 177.18 | 175.94 | 176.27 | 28,671,630 | -1.02(-0.58%) |
Jun 11, 2019 | 178.91 | 179.22 | 176.69 | 177.29 | 42,628,552 | +0.24(+0.14%) |
Jun 10, 2019 | 176.16 | 178.69 | 176.14 | 177.05 | 42,785,260 | +2.04(+1.17%) |
Jun 07, 2019 | 172.56 | 175.71 | 172.39 | 175.01 | 47,469,388 | +3.32(+1.93%) |
Jun 06, 2019 | 170.64 | 172.11 | 169.88 | 171.69 | 30,922,774 | +1.35(+0.79%) |
Jun 05, 2019 | 170.72 | 170.73 | 168.57 | 170.34 | 35,559,016 | +1.26(+0.74%) |
Jun 04, 2019 | 166.25 | 169.14 | 165.66 | 169.08 | 49,381,084 | +3.94(+2.39%) |
Jun 03, 2019 | 167.74 | 168.16 | 163.63 | 165.14 | 78,366,704 | -3.02(-1.79%) |
May 31, 2019 | 168.89 | 169.45 | 168.08 | 168.16 | 47,012,056 | -2.73(-1.60%) |
May 30, 2019 | 170.66 | 171.37 | 169.92 | 170.88 | 31,227,106 | +0.72(+0.42%) |
May 29, 2019 | 170.57 | 171.10 | 169.26 | 170.17 | 43,575,740 | -1.41(-0.82%) |
May 28, 2019 | 172.72 | 173.68 | 171.56 | 171.58 | 25,581,210 | -0.65(-0.38%) |
May 24, 2019 | 172.84 | 173.86 | 172.01 | 172.23 | 26,795,700 | -0.09(-0.05%) |
May 23, 2019 | 173.04 | 173.06 | 171.24 | 172.31 | 46,868,808 | -2.42(-1.38%) |
May 22, 2019 | 174.79 | 176.01 | 174.73 | 174.73 | 25,126,274 | -1.04(-0.59%) |
May 21, 2019 | 175.46 | 176.26 | 174.89 | 175.77 | 32,688,780 | +1.82(+1.05%) |
May 20, 2019 | 174.50 | 175.15 | 173.37 | 173.96 | 39,907,668 | -2.99(-1.69%) |
May 17, 2019 | 177.00 | 179.40 | 176.79 | 176.94 | 46,242,428 | -2.06(-1.15%) |
May 16, 2019 | 177.01 | 179.87 | 176.86 | 179.00 | 40,570,940 | +2.01(+1.14%) |
May 15, 2019 | 173.41 | 177.44 | 173.34 | 176.99 | 42,331,448 | +2.13(+1.22%) |
May 14, 2019 | 173.53 | 175.58 | 172.90 | 174.87 | 44,839,948 | +2.23(+1.29%) |
May 13, 2019 | 174.29 | 175.22 | 172.13 | 172.63 | 69,440,040 | -6.21(-3.47%) |
May 10, 2019 | 177.93 | 179.70 | 175.00 | 178.84 | 60,542,936 | +0.48(+0.27%) |
May 09, 2019 | 177.64 | 179.23 | 176.03 | 178.35 | 57,228,080 | -1.23(-0.68%) |
May 08, 2019 | 179.50 | 180.94 | 178.80 | 179.58 | 38,398,404 | -0.46(-0.25%) |
May 07, 2019 | 181.60 | 182.39 | 178.36 | 180.04 | 60,811,188 | -2.44(-1.33%) |
May 06, 2019 | 180.87 | 183.87 | 180.54 | 182.47 | 39,663,500 | -2.27(-1.23%) |
May 03, 2019 | 183.37 | 184.88 | 183.02 | 184.75 | 31,433,058 | +2.90(+1.59%) |
May 02, 2019 | 182.59 | 183.53 | 180.65 | 181.84 | 45,574,424 | -0.79(-0.43%) |
May 01, 2019 | 184.41 | 184.95 | 182.50 | 182.64 | 35,964,912 | -0.59(-0.32%) |
Apr 30, 2019 | 183.17 | 183.53 | 181.94 | 183.23 | 32,568,436 | -1.43(-0.77%) |
Apr 29, 2019 | 184.27 | 184.95 | 184.00 | 184.66 | 22,431,126 | +0.36(+0.19%) |
Apr 26, 2019 | 183.87 | 184.34 | 182.31 | 184.30 | 27,267,722 | +0.16(+0.09%) |
Apr 25, 2019 | 184.78 | 184.85 | 183.14 | 184.14 | 30,502,250 | +0.75(+0.41%) |
Apr 24, 2019 | 184.21 | 184.36 | 183.33 | 183.39 | 25,811,394 | -0.58(-0.32%) |
Apr 23, 2019 | 182.10 | 184.19 | 181.86 | 183.97 | 34,811,484 | +2.31(+1.27%) |
Apr 22, 2019 | 180.33 | 181.73 | 180.22 | 181.66 | 18,546,498 | +0.51(+0.28%) |
Apr 18, 2019 | 181.24 | 181.54 | 180.09 | 181.15 | 29,565,556 | +0.23(+0.13%) |
Apr 17, 2019 | 181.50 | 181.67 | 180.38 | 180.92 | 30,661,540 | +0.63(+0.35%) |
Apr 16, 2019 | 180.30 | 180.68 | 179.74 | 180.29 | 28,118,114 | +0.62(+0.34%) |
Apr 15, 2019 | 179.62 | 179.87 | 178.47 | 179.67 | 21,777,040 | +0.03(+0.02%) |
Apr 12, 2019 | 179.67 | 179.76 | 178.90 | 179.64 | 25,850,102 | +0.77(+0.43%) |
Apr 11, 2019 | 179.58 | 179.59 | 178.54 | 178.87 | 21,348,048 | -0.43(-0.24%) |
Apr 10, 2019 | 178.60 | 179.35 | 178.37 | 179.29 | 25,367,628 | +1.07(+0.60%) |
Apr 09, 2019 | 178.35 | 178.94 | 177.96 | 178.22 | 26,501,682 | -0.75(-0.42%) |
Apr 08, 2019 | 178.23 | 179.11 | 177.51 | 178.96 | 23,457,380 | +0.46(+0.25%) |
Apr 05, 2019 | 178.16 | 178.62 | 177.89 | 178.51 | 26,559,222 | +0.92(+0.52%) |
Apr 04, 2019 | 177.69 | 178.35 | 176.57 | 177.59 | 29,493,910 | -0.07(-0.04%) |
Apr 03, 2019 | 177.62 | 178.76 | 177.11 | 177.66 | 32,703,868 | +1.01(+0.57%) |
Apr 02, 2019 | 176.16 | 176.81 | 175.72 | 176.64 | 23,407,276 | +0.67(+0.38%) |
Apr 01, 2019 | 175.38 | 176.19 | 174.75 | 175.98 | 31,999,862 | +2.30(+1.32%) |
Mar 29, 2019 | 173.65 | 173.84 | 172.64 | 173.68 | 36,418,512 | +1.30(+0.76%) |
Mar 28, 2019 | 172.42 | 173.02 | 171.34 | 172.37 | 31,328,850 | +0.40(+0.23%) |
Mar 27, 2019 | 173.30 | 173.73 | 170.72 | 171.97 | 38,345,392 | -1.11(-0.64%) |
Mar 26, 2019 | 173.60 | 174.67 | 172.21 | 173.09 | 34,359,780 | +0.80(+0.47%) |
Mar 25, 2019 | 171.99 | 172.88 | 171.04 | 172.28 | 47,905,336 | -0.33(-0.19%) |
Mar 22, 2019 | 175.71 | 176.20 | 172.43 | 172.61 | 73,233,736 | -3.88(-2.20%) |
Mar 21, 2019 | 173.27 | 176.74 | 173.23 | 176.49 | 43,871,028 | +2.72(+1.56%) |
Mar 20, 2019 | 173.10 | 174.84 | 172.30 | 173.77 | 51,780,556 | +0.69(+0.40%) |
Mar 19, 2019 | 173.19 | 174.00 | 172.35 | 173.09 | 38,155,332 | +0.58(+0.34%) |
Mar 18, 2019 | 172.02 | 173.03 | 171.68 | 172.51 | 34,048,092 | +0.41(+0.24%) |
Mar 15, 2019 | 171.21 | 172.61 | 171.06 | 172.10 | 39,579,764 | +1.58(+0.93%) |
Mar 14, 2019 | 170.91 | 171.12 | 170.47 | 170.51 | 24,602,458 | -0.29(-0.17%) |
Mar 13, 2019 | 170.41 | 171.69 | 170.17 | 170.80 | 43,893,396 | +1.27(+0.75%) |
Mar 12, 2019 | 169.03 | 169.96 | 168.64 | 169.53 | 35,145,984 | +0.93(+0.55%) |
Mar 11, 2019 | 165.83 | 168.72 | 165.82 | 168.60 | 31,578,852 | +3.44(+2.08%) |
Mar 08, 2019 | 163.57 | 165.25 | 163.40 | 165.17 | 40,731,448 | -0.25(-0.15%) |
Mar 07, 2019 | 167.02 | 167.11 | 164.80 | 165.42 | 40,667,328 | -2.05(-1.23%) |
Mar 06, 2019 | 168.56 | 168.62 | 167.20 | 167.47 | 28,094,018 | -0.96(-0.57%) |
Mar 05, 2019 | 168.40 | 168.95 | 167.59 | 168.43 | 23,058,618 | +0.12(+0.07%) |
Mar 04, 2019 | 169.22 | 169.63 | 166.42 | 168.30 | 39,279,452 | +0.03(+0.02%) |
Mar 01, 2019 | 168.29 | 168.53 | 167.11 | 168.28 | 32,573,282 | +1.16(+0.69%) |
Feb 28, 2019 | 166.97 | 167.72 | 166.64 | 167.12 | 25,642,948 | -0.39(-0.23%) |
Feb 27, 2019 | 166.86 | 167.71 | 165.74 | 167.50 | 26,005,478 | -0.11(-0.06%) |
Feb 26, 2019 | 166.97 | 168.14 | 166.75 | 167.61 | 22,700,948 | +0.17(+0.10%) |
Feb 25, 2019 | 168.09 | 168.54 | 167.32 | 167.44 | 33,721,824 | +0.61(+0.36%) |
Feb 22, 2019 | 165.95 | 166.94 | 165.87 | 166.83 | 28,743,180 | +1.23(+0.74%) |
Feb 21, 2019 | 165.75 | 166.22 | 164.72 | 165.60 | 26,071,780 | -0.61(-0.37%) |
Feb 20, 2019 | 166.38 | 167.01 | 165.31 | 166.21 | 33,742,888 | -0.03(-0.02%) |
Feb 19, 2019 | 165.38 | 166.74 | 165.37 | 166.24 | 20,135,240 | +0.33(+0.20%) |
Feb 15, 2019 | 166.46 | 166.51 | 165.14 | 165.91 | 33,703,408 | +0.69(+0.42%) |
Feb 14, 2019 | 164.41 | 165.81 | 163.88 | 165.22 | 31,314,764 | +0.20(+0.12%) |
Feb 13, 2019 | 165.60 | 166.12 | 164.83 | 165.01 | 26,937,442 | +0.12(+0.07%) |
Feb 12, 2019 | 163.64 | 165.14 | 163.39 | 164.90 | 30,677,870 | +2.40(+1.48%) |
Feb 11, 2019 | 163.21 | 163.63 | 162.09 | 162.50 | 22,114,746 | -0.15(-0.09%) |
Feb 08, 2019 | 160.88 | 162.68 | 160.73 | 162.65 | 30,075,290 | +0.32(+0.20%) |
Feb 07, 2019 | 163.10 | 163.51 | 161.10 | 162.33 | 43,478,276 | -2.21(-1.34%) |
Feb 06, 2019 | 165.06 | 165.36 | 163.80 | 164.54 | 28,904,492 | -0.49(-0.30%) |
Feb 05, 2019 | 163.80 | 165.23 | 163.74 | 165.03 | 29,131,162 | +1.45(+0.89%) |
Feb 04, 2019 | 161.64 | 163.59 | 161.46 | 163.59 | 27,669,222 | +2.01(+1.24%) |
Feb 01, 2019 | 161.50 | 162.69 | 161.13 | 161.58 | 33,311,674 | -0.69(-0.42%) |
Jan 31, 2019 | 160.81 | 163.06 | 160.63 | 162.26 | 38,373,744 | +2.39(+1.50%) |
Jan 30, 2019 | 157.66 | 160.45 | 157.18 | 159.87 | 42,534,976 | +3.97(+2.54%) |
Jan 29, 2019 | 157.48 | 157.52 | 155.34 | 155.91 | 31,632,596 | -1.49(-0.94%) |
Jan 28, 2019 | 157.31 | 157.40 | 156.08 | 157.39 | 34,558,116 | -1.97(-1.23%) |
Jan 25, 2019 | 158.71 | 159.84 | 158.20 | 159.36 | 37,791,148 | +1.88(+1.20%) |
Jan 24, 2019 | 156.96 | 157.71 | 156.38 | 157.48 | 33,522,204 | +1.01(+0.65%) |
Jan 23, 2019 | 157.06 | 157.78 | 154.70 | 156.46 | 39,394,412 | +0.20(+0.13%) |
Jan 22, 2019 | 158.30 | 158.38 | 155.12 | 156.26 | 58,693,616 | -3.19(-2.00%) |
Jan 18, 2019 | 159.06 | 160.20 | 158.08 | 159.46 | 59,261,192 | +1.56(+0.99%) |
Jan 17, 2019 | 156.16 | 158.60 | 155.91 | 157.89 | 40,556,336 | +1.23(+0.79%) |
Jan 16, 2019 | 156.93 | 158.04 | 156.60 | 156.66 | 34,957,860 | -0.03(-0.02%) |
Jan 15, 2019 | 154.36 | 156.90 | 154.30 | 156.69 | 42,242,220 | +3.00(+1.95%) |
Jan 14, 2019 | 153.73 | 154.35 | 153.03 | 153.69 | 31,736,770 | -1.37(-0.88%) |
Jan 11, 2019 | 154.70 | 155.22 | 154.19 | 155.06 | 31,273,194 | -0.57(-0.37%) |
Jan 10, 2019 | 153.99 | 155.71 | 153.13 | 155.62 | 40,198,288 | +0.44(+0.29%) |
Jan 09, 2019 | 154.53 | 155.86 | 153.88 | 155.18 | 48,071,876 | +1.26(+0.82%) |
Jan 08, 2019 | 153.97 | 154.50 | 151.69 | 153.93 | 51,024,440 | +1.38(+0.90%) |
Jan 07, 2019 | 151.05 | 153.29 | 150.64 | 152.55 | 53,845,908 | +1.79(+1.19%) |
Jan 04, 2019 | 146.84 | 151.50 | 146.42 | 150.75 | 77,424,176 | +6.19(+4.28%) |
Jan 03, 2019 | 147.25 | 147.89 | 144.25 | 144.57 | 77,365,784 | -4.88(-3.27%) |