Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.64 | 166.35 | 162.73 | 163.57 | 4,007,729 | -3.33(-1.99%) |
Jan 30, 2020 | 163.79 | 167.29 | 163.19 | 166.89 | 3,284,602 | +1.18(+0.71%) |
Jan 29, 2020 | 165.55 | 167.99 | 164.50 | 165.72 | 2,490,919 | +1.95(+1.19%) |
Jan 28, 2020 | 164.34 | 165.63 | 163.59 | 163.77 | 3,580,888 | +1.07(+0.66%) |
Jan 27, 2020 | 165.95 | 167.71 | 162.54 | 162.70 | 4,589,457 | -6.57(-3.88%) |
Jan 24, 2020 | 169.69 | 172.26 | 168.22 | 169.27 | 2,998,886 | -1.38(-0.81%) |
Jan 23, 2020 | 167.29 | 171.10 | 164.94 | 170.65 | 5,430,381 | +5.71(+3.46%) |
Jan 22, 2020 | 167.08 | 167.20 | 164.50 | 164.94 | 3,283,588 | -1.39(-0.84%) |
Jan 21, 2020 | 167.89 | 168.22 | 165.12 | 166.34 | 3,774,445 | -2.61(-1.54%) |
Jan 17, 2020 | 167.45 | 169.25 | 166.83 | 168.94 | 4,397,138 | +1.29(+0.77%) |
Jan 16, 2020 | 165.52 | 167.90 | 164.92 | 167.65 | 3,540,227 | +2.83(+1.71%) |
Jan 15, 2020 | 165.58 | 166.30 | 164.67 | 164.82 | 3,785,190 | +0.00(+0.00%) |
Jan 14, 2020 | 164.55 | 166.58 | 164.23 | 164.82 | 3,077,874 | +0.82(+0.50%) |
Jan 13, 2020 | 162.26 | 164.09 | 161.94 | 164.00 | 2,232,462 | +1.79(+1.10%) |
Jan 10, 2020 | 163.27 | 164.03 | 162.11 | 162.22 | 3,229,680 | -1.06(-0.65%) |
Jan 09, 2020 | 164.56 | 164.85 | 162.79 | 163.27 | 3,632,011 | -0.84(-0.51%) |
Jan 08, 2020 | 162.17 | 165.05 | 161.80 | 164.11 | 3,090,605 | +1.78(+1.10%) |
Jan 07, 2020 | 163.39 | 163.71 | 161.92 | 162.34 | 4,497,092 | -1.24(-0.76%) |
Jan 06, 2020 | 163.82 | 164.17 | 162.21 | 163.57 | 3,447,060 | -1.41(-0.86%) |
Jan 03, 2020 | 163.68 | 165.18 | 162.54 | 164.99 | 2,571,304 | -1.18(-0.71%) |
Jan 02, 2020 | 164.96 | 166.26 | 164.07 | 166.16 | 2,681,736 | +1.35(+0.82%) |
Dec 31, 2019 | 164.06 | 165.24 | 163.68 | 164.81 | 1,742,686 | +0.58(+0.35%) |
Dec 30, 2019 | 165.14 | 165.35 | 163.73 | 164.23 | 1,637,754 | -1.15(-0.69%) |
Dec 27, 2019 | 165.01 | 165.54 | 164.70 | 165.38 | 1,495,110 | +0.55(+0.33%) |
Dec 26, 2019 | 164.42 | 164.93 | 163.64 | 164.83 | 1,285,270 | +0.84(+0.51%) |
Dec 24, 2019 | 163.88 | 164.53 | 163.51 | 164.00 | 730,552 | +0.43(+0.26%) |
Dec 23, 2019 | 164.46 | 164.72 | 163.18 | 163.57 | 2,071,074 | -0.89(-0.54%) |
Dec 20, 2019 | 163.01 | 164.60 | 161.10 | 164.46 | 6,735,456 | +2.67(+1.65%) |
Dec 19, 2019 | 162.13 | 163.37 | 161.39 | 161.79 | 2,719,517 | -0.68(-0.42%) |
Dec 18, 2019 | 162.04 | 163.46 | 160.94 | 162.47 | 4,153,011 | +0.76(+0.47%) |
Dec 17, 2019 | 163.86 | 164.69 | 161.42 | 161.72 | 3,857,302 | -2.46(-1.50%) |
Dec 16, 2019 | 162.54 | 164.86 | 162.29 | 164.18 | 3,977,054 | +2.79(+1.73%) |
Dec 13, 2019 | 160.29 | 161.84 | 158.77 | 161.39 | 3,117,903 | +1.65(+1.03%) |
Dec 12, 2019 | 158.71 | 160.74 | 157.87 | 159.74 | 3,705,091 | +0.70(+0.44%) |
Dec 11, 2019 | 157.51 | 159.25 | 156.81 | 159.03 | 2,211,227 | +2.37(+1.51%) |
Dec 10, 2019 | 155.74 | 157.26 | 155.10 | 156.66 | 1,987,204 | +0.45(+0.29%) |
Dec 09, 2019 | 156.16 | 157.33 | 155.45 | 156.22 | 2,280,440 | -0.58(-0.37%) |
Dec 06, 2019 | 157.08 | 158.74 | 156.61 | 156.80 | 2,329,761 | +1.38(+0.89%) |
Dec 05, 2019 | 156.45 | 156.70 | 154.40 | 155.43 | 2,904,222 | -0.88(-0.57%) |
Dec 04, 2019 | 154.22 | 157.61 | 154.02 | 156.31 | 3,974,177 | +3.16(+2.06%) |
Dec 03, 2019 | 155.80 | 155.95 | 152.38 | 153.16 | 4,687,269 | -4.56(-2.89%) |
Dec 02, 2019 | 160.32 | 160.97 | 157.52 | 157.71 | 2,303,184 | -2.73(-1.70%) |
Nov 29, 2019 | 160.95 | 161.35 | 159.94 | 160.44 | 1,070,161 | -1.09(-0.68%) |
Nov 27, 2019 | 161.80 | 162.09 | 160.38 | 161.53 | 2,319,011 | +0.06(+0.04%) |
Nov 26, 2019 | 162.53 | 163.16 | 161.44 | 161.47 | 3,250,003 | -1.64(-1.01%) |
Nov 25, 2019 | 159.74 | 163.19 | 159.28 | 163.11 | 2,929,247 | +3.59(+2.25%) |
Nov 22, 2019 | 158.38 | 159.56 | 157.58 | 159.52 | 2,134,066 | +1.61(+1.02%) |
Nov 21, 2019 | 157.62 | 158.51 | 156.22 | 157.91 | 1,879,614 | +0.07(+0.05%) |
Nov 20, 2019 | 160.17 | 161.12 | 157.56 | 157.84 | 3,215,162 | -2.79(-1.74%) |
Nov 19, 2019 | 159.64 | 160.74 | 159.06 | 160.63 | 3,963,907 | +0.83(+0.52%) |
Nov 18, 2019 | 159.41 | 160.00 | 158.28 | 159.80 | 3,231,738 | -0.02(-0.01%) |
Nov 15, 2019 | 158.83 | 160.57 | 158.46 | 159.82 | 2,382,557 | +1.36(+0.86%) |
Nov 14, 2019 | 159.16 | 159.76 | 157.84 | 158.46 | 2,373,509 | -0.70(-0.44%) |
Nov 13, 2019 | 158.04 | 159.94 | 157.45 | 159.16 | 2,516,653 | +0.06(+0.04%) |
Nov 12, 2019 | 159.93 | 160.33 | 158.59 | 159.09 | 1,958,215 | -1.21(-0.75%) |
Nov 11, 2019 | 158.59 | 160.58 | 158.15 | 160.30 | 1,380,994 | +0.64(+0.40%) |
Nov 08, 2019 | 159.95 | 160.18 | 158.80 | 159.66 | 1,590,209 | -0.83(-0.51%) |
Nov 07, 2019 | 161.10 | 163.20 | 160.18 | 160.49 | 2,898,640 | +0.61(+0.38%) |
Nov 06, 2019 | 161.11 | 161.38 | 158.92 | 159.88 | 3,149,895 | -1.30(-0.80%) |
Nov 05, 2019 | 160.15 | 162.73 | 159.98 | 161.18 | 5,527,231 | +1.03(+0.65%) |
Nov 04, 2019 | 157.08 | 160.21 | 156.97 | 160.15 | 4,062,298 | +3.72(+2.38%) |
Nov 01, 2019 | 151.60 | 156.45 | 151.13 | 156.43 | 3,913,539 | +6.41(+4.27%) |
Oct 31, 2019 | 151.73 | 152.28 | 148.35 | 150.02 | 4,311,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.43 | 153.81 | 150.83 | 152.28 | 3,189,260 | -2.03(-1.32%) |
Oct 29, 2019 | 153.88 | 154.65 | 153.32 | 154.31 | 2,329,708 | -0.51(-0.33%) |
Oct 28, 2019 | 156.74 | 156.91 | 154.65 | 154.81 | 2,410,141 | -1.43(-0.92%) |
Oct 25, 2019 | 154.49 | 156.56 | 153.59 | 156.25 | 2,060,610 | +1.76(+1.14%) |
Oct 24, 2019 | 154.91 | 155.90 | 153.94 | 154.49 | 2,312,441 | +0.33(+0.21%) |
Oct 23, 2019 | 154.08 | 155.04 | 152.66 | 154.16 | 3,666,472 | -0.67(-0.43%) |
Oct 22, 2019 | 151.44 | 154.99 | 150.27 | 154.83 | 4,595,047 | +3.35(+2.21%) |
Oct 21, 2019 | 147.06 | 151.78 | 146.65 | 151.48 | 3,499,025 | +5.05(+3.45%) |
Oct 18, 2019 | 147.95 | 148.63 | 144.94 | 146.43 | 5,709,445 | -1.98(-1.33%) |
Oct 17, 2019 | 146.98 | 150.61 | 144.71 | 148.40 | 6,971,860 | +0.34(+0.23%) |
Oct 16, 2019 | 147.73 | 149.52 | 147.33 | 148.07 | 4,199,921 | +0.15(+0.10%) |
Oct 15, 2019 | 145.44 | 148.39 | 144.61 | 147.91 | 4,242,941 | +3.25(+2.25%) |
Oct 14, 2019 | 145.54 | 145.74 | 144.03 | 144.66 | 2,593,260 | -1.67(-1.14%) |
Oct 11, 2019 | 143.16 | 147.10 | 142.71 | 146.33 | 5,358,051 | +5.10(+3.61%) |
Oct 10, 2019 | 138.61 | 141.40 | 138.32 | 141.23 | 3,961,362 | +2.30(+1.66%) |
Oct 09, 2019 | 138.67 | 140.13 | 138.25 | 138.93 | 4,355,353 | +1.59(+1.16%) |
Oct 08, 2019 | 139.94 | 140.36 | 137.16 | 137.33 | 4,765,174 | -4.03(-2.85%) |
Oct 07, 2019 | 140.94 | 142.26 | 140.42 | 141.36 | 3,623,500 | -0.37(-0.26%) |
Oct 04, 2019 | 139.63 | 141.81 | 139.12 | 141.73 | 3,909,237 | +2.40(+1.72%) |
Oct 03, 2019 | 138.22 | 139.40 | 135.18 | 139.33 | 3,712,603 | +1.50(+1.09%) |
Oct 02, 2019 | 140.08 | 140.27 | 136.31 | 137.83 | 6,008,207 | -3.56(-2.52%) |
Oct 01, 2019 | 147.67 | 147.96 | 141.00 | 141.40 | 6,667,340 | -5.47(-3.72%) |
Sep 30, 2019 | 147.51 | 149.52 | 146.75 | 146.86 | 3,749,198 | -0.64(-0.44%) |
Sep 27, 2019 | 148.99 | 149.43 | 146.75 | 147.51 | 3,543,174 | -0.94(-0.64%) |
Sep 26, 2019 | 148.57 | 150.14 | 148.33 | 148.45 | 4,663,164 | +0.12(+0.08%) |
Sep 25, 2019 | 149.86 | 150.20 | 148.29 | 148.33 | 5,361,079 | -1.34(-0.90%) |
Sep 24, 2019 | 151.50 | 153.54 | 148.78 | 149.67 | 4,155,704 | -0.88(-0.58%) |
Sep 23, 2019 | 150.51 | 151.59 | 149.91 | 150.55 | 2,523,157 | -0.30(-0.20%) |
Sep 20, 2019 | 152.52 | 152.84 | 150.15 | 150.85 | 4,012,582 | -0.66(-0.44%) |
Sep 19, 2019 | 152.20 | 152.40 | 150.96 | 151.51 | 2,724,702 | -0.69(-0.45%) |
Sep 18, 2019 | 150.66 | 152.38 | 149.65 | 152.20 | 1,779,616 | +0.88(+0.58%) |
Sep 17, 2019 | 153.13 | 153.84 | 150.82 | 151.32 | 3,468,418 | -1.86(-1.21%) |
Sep 16, 2019 | 153.06 | 154.94 | 151.41 | 153.18 | 2,925,175 | -2.27(-1.46%) |
Sep 13, 2019 | 153.53 | 156.14 | 153.25 | 155.45 | 3,485,159 | +3.39(+2.23%) |
Sep 12, 2019 | 152.06 | 152.85 | 150.64 | 152.06 | 2,600,148 | +0.37(+0.25%) |
Sep 11, 2019 | 152.19 | 152.31 | 150.25 | 151.69 | 2,887,397 | -0.25(-0.16%) |
Sep 10, 2019 | 149.92 | 152.08 | 149.47 | 151.93 | 3,316,158 | +1.31(+0.87%) |
Sep 09, 2019 | 149.71 | 150.93 | 148.70 | 150.62 | 3,637,060 | +1.38(+0.92%) |
Sep 06, 2019 | 150.88 | 151.60 | 148.82 | 149.24 | 2,267,190 | -1.39(-0.92%) |
Sep 05, 2019 | 147.29 | 151.11 | 146.97 | 150.63 | 4,194,297 | +5.49(+3.78%) |
Sep 04, 2019 | 145.28 | 145.88 | 143.82 | 145.14 | 4,290,823 | +0.68(+0.47%) |
Sep 03, 2019 | 146.02 | 146.97 | 143.89 | 144.46 | 2,958,524 | -2.38(-1.62%) |
Aug 30, 2019 | 147.25 | 148.77 | 146.39 | 146.84 | 3,294,683 | +0.21(+0.14%) |
Aug 29, 2019 | 144.56 | 147.59 | 143.44 | 146.64 | 4,847,420 | +3.90(+2.73%) |
Aug 28, 2019 | 141.90 | 143.93 | 141.12 | 142.74 | 6,482,004 | +0.84(+0.59%) |
Aug 27, 2019 | 144.82 | 144.82 | 141.73 | 141.90 | 4,433,282 | -1.48(-1.03%) |
Aug 26, 2019 | 145.50 | 146.36 | 142.64 | 143.38 | 3,659,519 | -0.78(-0.54%) |
Aug 23, 2019 | 148.78 | 149.10 | 143.32 | 144.16 | 3,983,928 | -5.49(-3.67%) |
Aug 22, 2019 | 152.36 | 153.27 | 149.54 | 149.65 | 4,458,604 | -2.22(-1.46%) |
Aug 21, 2019 | 151.85 | 152.77 | 151.19 | 151.87 | 1,913,277 | +0.87(+0.58%) |
Aug 20, 2019 | 152.02 | 152.13 | 150.90 | 150.99 | 2,621,233 | -1.08(-0.71%) |
Aug 19, 2019 | 152.24 | 153.44 | 151.62 | 152.07 | 2,918,652 | +2.26(+1.51%) |
Aug 16, 2019 | 147.88 | 150.39 | 147.29 | 149.81 | 2,409,666 | +3.42(+2.34%) |
Aug 15, 2019 | 147.46 | 147.75 | 144.76 | 146.39 | 3,188,921 | -1.13(-0.76%) |
Aug 14, 2019 | 149.62 | 150.34 | 146.94 | 147.51 | 3,455,450 | -4.58(-3.01%) |
Aug 13, 2019 | 148.81 | 152.88 | 148.03 | 152.09 | 2,531,308 | +2.80(+1.88%) |
Aug 12, 2019 | 150.67 | 152.03 | 148.99 | 149.29 | 2,951,227 | -2.11(-1.39%) |
Aug 09, 2019 | 151.93 | 152.89 | 149.55 | 151.40 | 2,581,119 | -1.52(-1.00%) |
Aug 08, 2019 | 151.52 | 153.74 | 150.64 | 152.92 | 2,658,440 | +2.50(+1.67%) |
Aug 07, 2019 | 149.96 | 150.70 | 147.60 | 150.41 | 2,388,677 | -1.27(-0.84%) |
Aug 06, 2019 | 151.50 | 152.69 | 149.92 | 151.69 | 2,280,830 | +1.34(+0.89%) |
Aug 05, 2019 | 153.80 | 154.46 | 149.14 | 150.34 | 4,495,959 | -6.02(-3.85%) |
Aug 02, 2019 | 156.87 | 157.53 | 155.08 | 156.36 | 2,585,447 | -1.34(-0.85%) |
Aug 01, 2019 | 159.81 | 162.69 | 157.31 | 157.71 | 4,913,865 | -4.45(-2.75%) |
Jul 31, 2019 | 160.53 | 162.47 | 159.77 | 162.16 | 5,003,120 | +0.59(+0.36%) |
Jul 30, 2019 | 159.35 | 161.73 | 159.09 | 161.57 | 3,134,843 | +1.62(+1.01%) |
Jul 29, 2019 | 156.90 | 160.16 | 156.78 | 159.95 | 3,757,680 | +2.95(+1.88%) |
Jul 26, 2019 | 157.23 | 158.34 | 156.21 | 157.00 | 1,806,306 | +0.92(+0.59%) |
Jul 25, 2019 | 156.85 | 157.79 | 155.77 | 156.08 | 2,156,630 | -1.04(-0.67%) |
Jul 24, 2019 | 154.78 | 157.97 | 154.22 | 157.13 | 3,494,558 | +1.04(+0.66%) |
Jul 23, 2019 | 156.88 | 157.03 | 154.50 | 156.09 | 2,884,218 | -0.32(-0.21%) |
Jul 22, 2019 | 157.96 | 158.72 | 155.34 | 156.42 | 4,169,331 | -1.55(-0.98%) |
Jul 19, 2019 | 157.16 | 160.03 | 156.84 | 157.97 | 5,251,794 | +0.95(+0.60%) |
Jul 18, 2019 | 156.67 | 157.61 | 153.64 | 157.02 | 8,297,589 | +8.74(+5.89%) |
Jul 17, 2019 | 154.09 | 154.55 | 147.60 | 148.28 | 11,902,851 | -6.53(-4.22%) |
Jul 16, 2019 | 156.27 | 159.25 | 155.90 | 154.81 | 3,282,485 | -0.80(-0.52%) |
Jul 15, 2019 | 156.62 | 156.77 | 155.38 | 155.62 | 2,213,294 | -1.22(-0.78%) |
Jul 12, 2019 | 155.34 | 157.11 | 155.10 | 156.84 | 2,259,853 | +2.07(+1.34%) |
Jul 11, 2019 | 153.01 | 155.22 | 152.40 | 154.77 | 2,597,891 | +1.96(+1.29%) |
Jul 10, 2019 | 154.08 | 154.13 | 152.19 | 152.80 | 1,889,933 | -0.03(-0.02%) |
Jul 09, 2019 | 152.22 | 153.19 | 151.88 | 152.83 | 2,283,266 | +0.01(+0.01%) |
Jul 08, 2019 | 152.56 | 153.25 | 151.96 | 152.82 | 2,442,185 | -0.40(-0.26%) |
Jul 05, 2019 | 154.34 | 154.44 | 150.42 | 153.22 | 2,891,289 | -1.59(-1.03%) |
Jul 03, 2019 | 154.34 | 155.00 | 153.67 | 154.81 | 1,300,824 | +0.51(+0.33%) |
Jul 02, 2019 | 154.80 | 154.97 | 152.98 | 154.30 | 2,516,479 | -0.24(-0.16%) |
Jul 01, 2019 | 154.18 | 156.28 | 153.90 | 154.54 | 3,577,140 | +2.15(+1.41%) |
Jun 28, 2019 | 150.18 | 152.64 | 150.07 | 152.39 | 5,281,535 | +2.79(+1.87%) |
Jun 27, 2019 | 149.96 | 151.24 | 149.59 | 149.59 | 3,580,559 | +0.16(+0.11%) |
Jun 26, 2019 | 150.26 | 150.69 | 149.14 | 149.43 | 2,688,954 | -0.48(-0.32%) |
Jun 25, 2019 | 150.73 | 151.17 | 147.74 | 149.91 | 2,870,377 | -0.80(-0.53%) |
Jun 24, 2019 | 152.26 | 152.51 | 150.40 | 150.71 | 2,821,451 | -1.46(-0.96%) |
Jun 21, 2019 | 151.06 | 153.57 | 150.49 | 152.17 | 6,530,869 | +1.30(+0.86%) |
Jun 20, 2019 | 151.58 | 151.89 | 150.17 | 150.88 | 3,778,921 | +1.35(+0.90%) |
Jun 19, 2019 | 149.43 | 150.06 | 147.33 | 149.52 | 4,192,752 | +0.35(+0.24%) |
Jun 18, 2019 | 149.51 | 150.90 | 148.83 | 149.17 | 4,585,406 | +0.72(+0.49%) |
Jun 17, 2019 | 149.38 | 149.38 | 147.93 | 148.45 | 4,931,755 | -2.03(-1.35%) |
Jun 14, 2019 | 150.94 | 151.08 | 148.52 | 150.48 | 3,972,387 | -0.14(-0.10%) |
Jun 13, 2019 | 152.70 | 153.40 | 149.94 | 150.62 | 4,682,766 | -3.68(-2.38%) |
Jun 12, 2019 | 153.92 | 155.02 | 152.87 | 154.30 | 2,484,951 | +0.20(+0.13%) |
Jun 11, 2019 | 156.02 | 156.58 | 152.23 | 154.10 | 2,208,272 | -1.24(-0.80%) |
Jun 10, 2019 | 156.37 | 157.63 | 155.06 | 155.34 | 2,422,328 | +0.38(+0.24%) |
Jun 07, 2019 | 154.05 | 155.47 | 153.67 | 154.97 | 2,464,820 | +1.17(+0.76%) |
Jun 06, 2019 | 155.16 | 155.22 | 152.86 | 153.79 | 2,526,073 | -1.63(-1.05%) |
Jun 05, 2019 | 154.09 | 155.94 | 153.83 | 155.43 | 3,405,351 | +1.87(+1.21%) |
Jun 04, 2019 | 151.37 | 153.72 | 150.52 | 153.56 | 3,648,756 | +3.67(+2.45%) |
Jun 03, 2019 | 150.16 | 151.95 | 149.21 | 149.89 | 3,094,438 | -0.40(-0.26%) |
May 31, 2019 | 150.71 | 151.32 | 148.13 | 150.29 | 4,678,508 | -2.43(-1.59%) |
May 30, 2019 | 152.23 | 153.07 | 151.38 | 152.72 | 2,397,601 | +1.23(+0.81%) |
May 29, 2019 | 151.89 | 152.20 | 150.72 | 151.50 | 3,476,827 | -0.73(-0.48%) |
May 28, 2019 | 155.08 | 155.99 | 152.21 | 152.22 | 4,116,087 | -2.12(-1.37%) |
May 24, 2019 | 155.69 | 155.96 | 153.26 | 154.34 | 2,001,944 | -0.43(-0.28%) |
May 23, 2019 | 154.53 | 155.00 | 152.19 | 154.77 | 3,888,140 | -1.62(-1.04%) |
May 22, 2019 | 156.54 | 157.04 | 155.10 | 156.39 | 2,225,788 | -0.52(-0.33%) |
May 21, 2019 | 157.77 | 158.07 | 156.39 | 156.91 | 2,810,539 | +0.27(+0.17%) |
May 20, 2019 | 156.03 | 157.49 | 155.25 | 156.64 | 3,419,547 | +0.11(+0.07%) |
May 17, 2019 | 155.57 | 157.86 | 155.34 | 156.53 | 5,127,236 | -0.91(-0.58%) |
May 16, 2019 | 156.05 | 158.25 | 155.86 | 157.44 | 5,723,556 | +1.67(+1.07%) |
May 15, 2019 | 155.53 | 156.73 | 154.53 | 155.77 | 4,561,640 | -0.65(-0.41%) |
May 14, 2019 | 154.62 | 157.94 | 154.59 | 156.42 | 2,856,475 | +2.42(+1.57%) |
May 13, 2019 | 154.53 | 155.41 | 152.51 | 154.00 | 4,071,104 | -3.70(-2.35%) |
May 10, 2019 | 156.27 | 158.00 | 154.01 | 157.70 | 2,966,885 | +0.26(+0.17%) |
May 09, 2019 | 155.98 | 157.82 | 154.82 | 157.44 | 2,385,477 | +0.04(+0.03%) |
May 08, 2019 | 156.77 | 158.82 | 156.46 | 157.40 | 2,581,940 | +0.74(+0.47%) |
May 07, 2019 | 156.73 | 157.52 | 154.48 | 156.65 | 5,072,491 | -2.16(-1.36%) |
May 06, 2019 | 158.00 | 161.03 | 157.49 | 158.81 | 3,018,610 | -1.83(-1.14%) |
May 03, 2019 | 159.47 | 161.38 | 159.15 | 160.64 | 3,044,750 | +2.97(+1.88%) |
May 02, 2019 | 156.48 | 157.74 | 155.81 | 157.67 | 2,580,563 | +0.47(+0.30%) |
May 01, 2019 | 158.68 | 159.58 | 156.92 | 157.20 | 2,901,875 | -1.51(-0.95%) |
Apr 30, 2019 | 157.84 | 159.26 | 156.75 | 158.70 | 2,726,436 | +0.56(+0.36%) |
Apr 29, 2019 | 158.73 | 159.34 | 158.06 | 158.14 | 2,048,582 | -0.73(-0.46%) |
Apr 26, 2019 | 157.38 | 158.90 | 156.99 | 158.87 | 2,492,112 | +1.55(+0.99%) |
Apr 25, 2019 | 157.00 | 158.79 | 156.10 | 157.31 | 2,454,092 | -1.21(-0.76%) |
Apr 24, 2019 | 159.15 | 160.55 | 158.43 | 158.52 | 3,189,374 | +0.10(+0.06%) |
Apr 23, 2019 | 158.89 | 159.10 | 157.18 | 158.43 | 3,664,388 | -0.89(-0.56%) |
Apr 22, 2019 | 158.41 | 160.95 | 157.88 | 159.31 | 5,543,929 | +0.95(+0.60%) |
Apr 18, 2019 | 157.05 | 159.36 | 156.52 | 158.36 | 9,688,003 | +6.62(+4.36%) |
Apr 17, 2019 | 153.39 | 154.45 | 151.20 | 151.75 | 6,032,818 | +1.17(+0.77%) |
Apr 16, 2019 | 150.40 | 150.91 | 149.65 | 150.58 | 2,634,180 | +0.31(+0.21%) |
Apr 15, 2019 | 151.94 | 152.61 | 149.71 | 150.27 | 3,405,263 | -1.68(-1.10%) |
Apr 12, 2019 | 150.41 | 152.07 | 149.70 | 151.94 | 3,448,909 | +2.54(+1.70%) |
Apr 11, 2019 | 149.34 | 149.73 | 148.14 | 149.41 | 2,653,224 | +0.29(+0.19%) |
Apr 10, 2019 | 149.58 | 149.96 | 147.88 | 149.12 | 3,961,878 | +0.23(+0.16%) |
Apr 09, 2019 | 150.21 | 150.21 | 148.60 | 148.89 | 3,374,556 | -2.33(-1.54%) |
Apr 08, 2019 | 150.98 | 151.33 | 150.04 | 151.22 | 2,878,933 | -0.03(-0.02%) |
Apr 05, 2019 | 151.64 | 152.38 | 151.06 | 151.25 | 2,470,247 | -0.06(-0.04%) |
Apr 04, 2019 | 151.75 | 152.54 | 150.88 | 151.31 | 3,110,822 | -0.74(-0.48%) |
Apr 03, 2019 | 152.72 | 153.31 | 151.44 | 152.04 | 2,977,512 | -0.15(-0.10%) |
Apr 02, 2019 | 152.99 | 153.55 | 151.61 | 152.20 | 2,521,007 | -1.02(-0.67%) |
Apr 01, 2019 | 151.44 | 153.53 | 151.07 | 153.22 | 3,761,542 | +3.33(+2.23%) |
Mar 29, 2019 | 148.97 | 150.72 | 148.63 | 149.88 | 4,068,256 | +1.79(+1.21%) |
Mar 28, 2019 | 146.80 | 148.34 | 146.80 | 148.09 | 3,156,577 | +1.96(+1.34%) |
Mar 27, 2019 | 144.94 | 146.65 | 144.77 | 146.13 | 3,203,661 | +1.08(+0.74%) |
Mar 26, 2019 | 146.17 | 146.17 | 143.66 | 145.05 | 2,931,865 | +0.28(+0.19%) |
Mar 25, 2019 | 144.06 | 146.75 | 143.97 | 144.77 | 3,499,695 | +0.79(+0.55%) |
Mar 22, 2019 | 145.30 | 145.62 | 143.48 | 143.98 | 3,967,523 | -1.78(-1.22%) |
Mar 21, 2019 | 143.36 | 146.36 | 142.98 | 145.77 | 3,699,849 | +1.44(+1.00%) |
Mar 20, 2019 | 144.42 | 145.61 | 143.57 | 144.32 | 4,241,772 | +0.22(+0.16%) |
Mar 19, 2019 | 148.69 | 148.74 | 143.71 | 144.10 | 6,389,796 | -4.92(-3.30%) |
Mar 18, 2019 | 147.91 | 150.21 | 147.57 | 149.02 | 4,215,073 | +1.11(+0.75%) |
Mar 15, 2019 | 147.45 | 149.35 | 147.20 | 147.91 | 10,856,864 | -0.15(-0.10%) |
Mar 14, 2019 | 149.87 | 150.00 | 147.55 | 148.06 | 4,196,783 | -1.49(-0.99%) |
Mar 13, 2019 | 148.90 | 151.42 | 148.08 | 149.55 | 4,300,476 | +1.79(+1.21%) |
Mar 12, 2019 | 148.80 | 149.49 | 147.49 | 147.76 | 5,269,254 | -0.69(-0.47%) |
Mar 11, 2019 | 147.10 | 149.65 | 146.73 | 148.45 | 4,519,765 | +1.17(+0.79%) |
Mar 08, 2019 | 146.72 | 147.44 | 145.05 | 147.28 | 3,217,993 | -0.57(-0.39%) |
Mar 07, 2019 | 148.58 | 148.90 | 147.16 | 147.86 | 4,619,244 | -0.87(-0.58%) |
Mar 06, 2019 | 149.62 | 149.89 | 148.34 | 148.73 | 3,422,260 | -0.78(-0.52%) |
Mar 05, 2019 | 150.34 | 151.67 | 149.51 | 149.51 | 3,117,815 | -0.53(-0.35%) |
Mar 04, 2019 | 150.01 | 152.49 | 148.81 | 150.03 | 4,842,562 | -0.06(-0.04%) |
Mar 01, 2019 | 151.75 | 151.98 | 149.51 | 150.10 | 3,476,128 | -0.23(-0.15%) |
Feb 28, 2019 | 151.65 | 151.67 | 150.18 | 150.33 | 4,072,497 | -1.22(-0.80%) |
Feb 27, 2019 | 151.48 | 152.89 | 150.43 | 151.55 | 2,837,903 | -0.19(-0.12%) |
Feb 26, 2019 | 151.19 | 152.70 | 150.46 | 151.74 | 4,076,297 | +0.53(+0.35%) |
Feb 25, 2019 | 152.26 | 152.26 | 150.32 | 151.20 | 5,387,025 | -0.45(-0.30%) |
Feb 22, 2019 | 151.51 | 151.92 | 149.91 | 151.66 | 4,872,884 | -0.10(-0.06%) |
Feb 21, 2019 | 152.72 | 153.24 | 151.19 | 151.76 | 3,426,163 | -0.73(-0.48%) |
Feb 20, 2019 | 152.92 | 153.33 | 152.28 | 152.49 | 2,987,299 | -0.30(-0.20%) |
Feb 19, 2019 | 151.00 | 153.78 | 150.76 | 152.79 | 4,361,644 | +0.97(+0.64%) |
Feb 15, 2019 | 152.38 | 152.81 | 151.36 | 151.82 | 3,667,782 | +0.54(+0.36%) |
Feb 14, 2019 | 149.55 | 152.07 | 149.39 | 151.28 | 4,661,956 | +0.67(+0.44%) |
Feb 13, 2019 | 148.80 | 150.86 | 148.57 | 150.61 | 4,358,525 | +1.63(+1.10%) |
Feb 12, 2019 | 147.15 | 149.87 | 147.04 | 148.97 | 4,239,675 | +2.41(+1.64%) |
Feb 11, 2019 | 145.10 | 146.82 | 144.82 | 146.57 | 4,500,452 | +2.34(+1.63%) |
Feb 08, 2019 | 143.19 | 144.26 | 142.94 | 144.22 | 3,348,650 | +0.13(+0.09%) |
Feb 07, 2019 | 142.19 | 144.11 | 141.73 | 144.09 | 3,399,439 | +0.74(+0.52%) |
Feb 06, 2019 | 143.58 | 144.49 | 142.95 | 143.35 | 2,628,185 | -0.50(-0.35%) |
Feb 05, 2019 | 143.37 | 143.88 | 142.69 | 143.85 | 3,690,067 | +0.15(+0.11%) |
Feb 04, 2019 | 142.39 | 143.72 | 141.99 | 143.69 | 5,977,877 | +1.30(+0.91%) |