Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 235.22 | 236.90 | 234.92 | 236.71 | 387,175 | +0.65(+0.27%) |
Dec 30, 2019 | 237.34 | 237.46 | 234.05 | 236.06 | 524,556 | -1.41(-0.59%) |
Dec 27, 2019 | 238.50 | 238.54 | 236.78 | 237.47 | 361,419 | -0.09(-0.04%) |
Dec 26, 2019 | 236.19 | 237.56 | 236.19 | 237.56 | 311,839 | +1.82(+0.77%) |
Dec 24, 2019 | 235.98 | 236.12 | 235.18 | 235.74 | 242,670 | +0.02(+0.01%) |
Dec 23, 2019 | 235.81 | 236.19 | 235.26 | 235.72 | 445,465 | +0.79(+0.34%) |
Dec 20, 2019 | 235.03 | 235.25 | 234.41 | 234.93 | 537,474 | +1.31(+0.56%) |
Dec 19, 2019 | 232.33 | 233.66 | 232.21 | 233.62 | 542,625 | +1.53(+0.66%) |
Dec 18, 2019 | 232.38 | 232.92 | 231.91 | 232.10 | 419,960 | +0.08(+0.03%) |
Dec 17, 2019 | 232.93 | 232.98 | 231.60 | 232.02 | 514,947 | -0.44(-0.19%) |
Dec 16, 2019 | 232.03 | 233.32 | 232.02 | 232.46 | 547,477 | +2.07(+0.90%) |
Dec 13, 2019 | 229.11 | 230.90 | 228.35 | 230.39 | 560,517 | +1.49(+0.65%) |
Dec 12, 2019 | 226.22 | 229.23 | 225.49 | 228.91 | 636,821 | +2.21(+0.97%) |
Dec 11, 2019 | 225.79 | 226.81 | 225.25 | 226.70 | 354,816 | +1.48(+0.66%) |
Dec 10, 2019 | 225.55 | 226.35 | 224.84 | 225.22 | 757,465 | -0.10(-0.04%) |
Dec 09, 2019 | 226.13 | 226.71 | 225.20 | 225.31 | 316,316 | -1.17(-0.52%) |
Dec 06, 2019 | 225.79 | 226.63 | 225.59 | 226.48 | 404,622 | +2.46(+1.10%) |
Dec 05, 2019 | 224.18 | 224.41 | 223.09 | 224.02 | 367,155 | +0.62(+0.28%) |
Dec 04, 2019 | 223.98 | 224.16 | 223.10 | 223.40 | 542,155 | +0.75(+0.34%) |
Dec 03, 2019 | 220.77 | 222.72 | 219.83 | 222.65 | 600,500 | -1.78(-0.79%) |
Dec 02, 2019 | 227.94 | 228.00 | 223.41 | 224.44 | 535,517 | -3.24(-1.42%) |
Nov 29, 2019 | 227.99 | 228.37 | 227.60 | 227.67 | 196,450 | -0.97(-0.42%) |
Nov 27, 2019 | 228.00 | 228.64 | 227.38 | 228.64 | 333,468 | +1.41(+0.62%) |
Nov 26, 2019 | 227.20 | 227.84 | 226.91 | 227.23 | 479,059 | +0.12(+0.06%) |
Nov 25, 2019 | 224.76 | 227.14 | 224.44 | 227.11 | 2,110,865 | +3.29(+1.47%) |
Nov 22, 2019 | 224.63 | 224.96 | 222.90 | 223.82 | 358,154 | -0.06(-0.03%) |
Nov 21, 2019 | 224.90 | 224.91 | 223.42 | 223.88 | 376,472 | -1.22(-0.54%) |
Nov 20, 2019 | 225.67 | 226.52 | 223.34 | 225.10 | 839,806 | -1.19(-0.52%) |
Nov 19, 2019 | 226.38 | 226.89 | 225.27 | 226.29 | 621,800 | +0.74(+0.33%) |
Nov 18, 2019 | 224.91 | 225.95 | 224.06 | 225.54 | 357,070 | +0.53(+0.24%) |
Nov 15, 2019 | 224.62 | 225.02 | 224.01 | 225.01 | 332,120 | +1.86(+0.83%) |
Nov 14, 2019 | 222.62 | 223.25 | 222.03 | 223.15 | 467,508 | -0.27(-0.12%) |
Nov 13, 2019 | 221.97 | 223.57 | 221.96 | 223.42 | 310,429 | +0.50(+0.23%) |
Nov 12, 2019 | 222.41 | 223.67 | 221.92 | 222.92 | 401,112 | +0.70(+0.32%) |
Nov 11, 2019 | 220.68 | 222.45 | 220.41 | 222.22 | 335,410 | +0.28(+0.13%) |
Nov 08, 2019 | 220.08 | 221.94 | 219.30 | 221.94 | 353,694 | +1.19(+0.54%) |
Nov 07, 2019 | 220.55 | 221.97 | 220.17 | 220.75 | 459,159 | +1.77(+0.81%) |
Nov 06, 2019 | 219.21 | 219.21 | 217.92 | 218.98 | 366,984 | -0.22(-0.10%) |
Nov 05, 2019 | 220.04 | 220.04 | 218.47 | 219.20 | 495,124 | -0.21(-0.10%) |
Nov 04, 2019 | 220.15 | 220.25 | 219.07 | 219.41 | 384,492 | +0.99(+0.45%) |
Nov 01, 2019 | 216.52 | 218.42 | 216.09 | 218.42 | 590,182 | +2.81(+1.30%) |
Oct 31, 2019 | 216.33 | 216.36 | 214.31 | 215.61 | 355,996 | -0.25(-0.12%) |
Oct 30, 2019 | 215.03 | 216.06 | 213.74 | 215.86 | 361,601 | +1.45(+0.67%) |
Oct 29, 2019 | 216.12 | 216.43 | 214.42 | 214.42 | 306,788 | -1.75(-0.81%) |
Oct 28, 2019 | 215.21 | 216.42 | 215.12 | 216.17 | 894,584 | +2.45(+1.15%) |
Oct 25, 2019 | 211.14 | 213.85 | 211.14 | 213.72 | 288,556 | +2.54(+1.21%) |
Oct 24, 2019 | 210.18 | 211.31 | 209.56 | 211.18 | 266,299 | +3.18(+1.53%) |
Oct 23, 2019 | 207.28 | 208.28 | 206.80 | 208.00 | 257,836 | +0.21(+0.10%) |
Oct 22, 2019 | 211.12 | 211.79 | 207.72 | 207.78 | 368,082 | -2.85(-1.35%) |
Oct 21, 2019 | 209.73 | 210.80 | 209.10 | 210.64 | 249,493 | +2.09(+1.00%) |
Oct 18, 2019 | 210.36 | 210.61 | 207.10 | 208.55 | 329,526 | -2.23(-1.06%) |
Oct 17, 2019 | 211.88 | 212.26 | 209.67 | 210.77 | 339,039 | -0.20(-0.10%) |
Oct 16, 2019 | 211.56 | 211.56 | 210.16 | 210.98 | 365,295 | -1.86(-0.87%) |
Oct 15, 2019 | 211.26 | 213.37 | 211.08 | 212.84 | 399,222 | +2.19(+1.04%) |
Oct 14, 2019 | 210.44 | 211.39 | 210.42 | 210.65 | 293,769 | -0.01(-0.00%) |
Oct 11, 2019 | 210.06 | 212.52 | 210.06 | 210.66 | 811,837 | +3.04(+1.46%) |
Oct 10, 2019 | 206.28 | 208.51 | 206.26 | 207.62 | 340,225 | +1.24(+0.60%) |
Oct 09, 2019 | 205.51 | 207.13 | 205.21 | 206.38 | 375,840 | +2.90(+1.43%) |
Oct 08, 2019 | 206.05 | 206.33 | 203.37 | 203.47 | 501,767 | -4.03(-1.94%) |
Oct 07, 2019 | 207.45 | 209.12 | 207.26 | 207.50 | 360,116 | -0.66(-0.32%) |
Oct 04, 2019 | 205.97 | 208.36 | 205.96 | 208.16 | 412,608 | +3.46(+1.69%) |
Oct 03, 2019 | 202.00 | 204.72 | 199.49 | 204.70 | 523,993 | +2.61(+1.29%) |
Oct 02, 2019 | 204.56 | 204.67 | 200.54 | 202.09 | 624,359 | -3.86(-1.87%) |
Oct 01, 2019 | 208.74 | 210.09 | 205.73 | 205.94 | 542,077 | -1.87(-0.90%) |
Sep 30, 2019 | 206.37 | 208.25 | 206.03 | 207.81 | 370,219 | +2.25(+1.09%) |
Sep 27, 2019 | 208.83 | 208.90 | 204.02 | 205.57 | 537,802 | -3.03(-1.45%) |
Sep 26, 2019 | 208.41 | 209.25 | 207.09 | 208.59 | 271,820 | +0.20(+0.09%) |
Sep 25, 2019 | 205.73 | 209.00 | 203.83 | 208.40 | 365,434 | +2.46(+1.19%) |
Sep 24, 2019 | 209.50 | 210.33 | 205.17 | 205.94 | 565,729 | -2.35(-1.13%) |
Sep 23, 2019 | 207.69 | 208.92 | 207.16 | 208.29 | 308,658 | +0.46(+0.22%) |
Sep 20, 2019 | 210.70 | 210.75 | 207.01 | 207.83 | 411,390 | -2.23(-1.06%) |
Sep 19, 2019 | 210.17 | 211.83 | 209.72 | 210.06 | 486,981 | +0.47(+0.22%) |
Sep 18, 2019 | 209.30 | 209.65 | 206.73 | 209.59 | 289,442 | +0.12(+0.06%) |
Sep 17, 2019 | 208.82 | 209.61 | 208.42 | 209.47 | 204,542 | +0.75(+0.36%) |
Sep 16, 2019 | 207.32 | 209.15 | 206.93 | 208.72 | 303,050 | -0.20(-0.10%) |
Sep 13, 2019 | 210.21 | 210.33 | 208.76 | 208.93 | 296,854 | -1.49(-0.71%) |
Sep 12, 2019 | 210.81 | 212.25 | 209.70 | 210.41 | 1,742,206 | +0.98(+0.47%) |
Sep 11, 2019 | 207.82 | 209.56 | 207.39 | 209.44 | 301,743 | +2.13(+1.03%) |
Sep 10, 2019 | 207.18 | 207.30 | 204.85 | 207.30 | 457,748 | -1.04(-0.50%) |
Sep 09, 2019 | 210.80 | 210.97 | 207.09 | 208.34 | 729,264 | -1.61(-0.77%) |
Sep 06, 2019 | 210.72 | 210.83 | 209.56 | 209.95 | 286,130 | -0.30(-0.14%) |
Sep 05, 2019 | 208.67 | 211.07 | 208.60 | 210.25 | 456,903 | +4.17(+2.02%) |
Sep 04, 2019 | 204.78 | 206.08 | 204.62 | 206.08 | 261,242 | +3.50(+1.73%) |
Sep 03, 2019 | 203.57 | 204.22 | 201.82 | 202.58 | 479,491 | -2.53(-1.23%) |
Aug 30, 2019 | 206.48 | 206.70 | 203.57 | 205.10 | 330,590 | -0.13(-0.07%) |
Aug 29, 2019 | 204.41 | 205.86 | 203.88 | 205.24 | 433,034 | +3.55(+1.76%) |
Aug 28, 2019 | 200.50 | 202.05 | 198.96 | 201.68 | 313,072 | +0.10(+0.05%) |
Aug 27, 2019 | 203.44 | 203.78 | 200.48 | 201.59 | 377,412 | -0.50(-0.25%) |
Aug 26, 2019 | 202.04 | 202.34 | 200.59 | 202.09 | 392,839 | +2.53(+1.27%) |
Aug 23, 2019 | 205.02 | 206.97 | 198.85 | 199.56 | 651,810 | -6.58(-3.19%) |
Aug 22, 2019 | 207.17 | 207.59 | 204.42 | 206.14 | 270,191 | -0.49(-0.24%) |
Aug 21, 2019 | 206.25 | 207.21 | 205.67 | 206.63 | 387,636 | +2.36(+1.16%) |
Aug 20, 2019 | 204.91 | 205.85 | 203.98 | 204.27 | 353,423 | -0.91(-0.44%) |
Aug 19, 2019 | 205.37 | 205.97 | 204.18 | 205.18 | 686,322 | +2.99(+1.48%) |
Aug 16, 2019 | 200.55 | 202.74 | 200.04 | 202.19 | 369,428 | +3.57(+1.80%) |
Aug 15, 2019 | 199.15 | 199.54 | 196.94 | 198.62 | 669,735 | -0.39(-0.20%) |
Aug 14, 2019 | 201.47 | 202.17 | 198.37 | 199.01 | 2,351,206 | -6.31(-3.07%) |
Aug 13, 2019 | 200.37 | 206.04 | 199.92 | 205.32 | 441,295 | +4.78(+2.38%) |
Aug 12, 2019 | 201.89 | 202.33 | 199.59 | 200.54 | 359,905 | -2.66(-1.31%) |
Aug 09, 2019 | 204.46 | 204.87 | 201.78 | 203.20 | 373,593 | -2.34(-1.14%) |
Aug 08, 2019 | 202.18 | 205.62 | 201.79 | 205.54 | 1,141,594 | +4.96(+2.48%) |
Aug 07, 2019 | 197.14 | 200.96 | 196.05 | 200.58 | 481,848 | +1.36(+0.68%) |
Aug 06, 2019 | 198.77 | 200.02 | 197.05 | 199.22 | 724,270 | +2.87(+1.46%) |
Aug 05, 2019 | 199.36 | 199.39 | 194.60 | 196.34 | 1,141,813 | -8.41(-4.11%) |
Aug 02, 2019 | 206.98 | 207.45 | 203.07 | 204.76 | 715,013 | -3.89(-1.86%) |
Aug 01, 2019 | 210.08 | 214.36 | 207.62 | 208.65 | 916,919 | -1.06(-0.50%) |
Jul 31, 2019 | 213.71 | 214.13 | 207.50 | 209.70 | 692,334 | -3.10(-1.46%) |
Jul 30, 2019 | 212.48 | 213.62 | 212.13 | 212.81 | 240,717 | -1.30(-0.61%) |
Jul 29, 2019 | 214.44 | 214.81 | 212.21 | 214.10 | 550,638 | -0.34(-0.16%) |
Jul 26, 2019 | 213.76 | 214.73 | 213.72 | 214.44 | 264,264 | +1.48(+0.69%) |
Jul 25, 2019 | 214.06 | 214.06 | 212.51 | 212.96 | 400,832 | -1.52(-0.71%) |
Jul 24, 2019 | 212.24 | 214.53 | 212.11 | 214.48 | 346,735 | +1.99(+0.94%) |
Jul 23, 2019 | 212.53 | 212.53 | 210.81 | 212.49 | 329,623 | +1.20(+0.57%) |
Jul 22, 2019 | 209.86 | 211.84 | 209.86 | 211.29 | 368,690 | +2.27(+1.08%) |
Jul 19, 2019 | 211.93 | 212.15 | 208.92 | 209.02 | 384,526 | -1.14(-0.54%) |
Jul 18, 2019 | 208.41 | 210.46 | 207.95 | 210.16 | 362,677 | +1.48(+0.71%) |
Jul 17, 2019 | 209.29 | 209.99 | 208.69 | 208.69 | 226,995 | -0.51(-0.24%) |
Jul 16, 2019 | 210.82 | 210.82 | 208.76 | 209.19 | 1,721,159 | -1.79(-0.85%) |
Jul 15, 2019 | 210.90 | 211.29 | 210.44 | 210.98 | 292,148 | +0.52(+0.25%) |
Jul 12, 2019 | 209.30 | 210.48 | 209.07 | 210.46 | 317,054 | +1.67(+0.80%) |
Jul 11, 2019 | 208.64 | 209.51 | 208.07 | 208.79 | 397,360 | +0.69(+0.33%) |
Jul 10, 2019 | 207.59 | 209.38 | 207.58 | 208.10 | 635,219 | +1.59(+0.77%) |
Jul 09, 2019 | 204.52 | 206.71 | 204.46 | 206.51 | 883,700 | +0.78(+0.38%) |
Jul 08, 2019 | 205.86 | 206.00 | 204.87 | 205.74 | 261,455 | -1.54(-0.74%) |
Jul 05, 2019 | 206.13 | 207.55 | 205.18 | 207.27 | 286,963 | -0.32(-0.15%) |
Jul 03, 2019 | 206.51 | 207.59 | 206.12 | 207.59 | 249,270 | +1.48(+0.72%) |
Jul 02, 2019 | 205.29 | 206.11 | 204.85 | 206.11 | 369,920 | +0.60(+0.29%) |
Jul 01, 2019 | 206.84 | 207.12 | 204.59 | 205.51 | 931,140 | +2.97(+1.47%) |
Jun 28, 2019 | 202.84 | 203.01 | 201.54 | 202.54 | 658,682 | +0.39(+0.19%) |
Jun 27, 2019 | 202.04 | 202.62 | 201.62 | 202.15 | 408,836 | +0.93(+0.46%) |
Jun 26, 2019 | 201.15 | 202.77 | 201.15 | 201.21 | 290,405 | +1.91(+0.96%) |
Jun 25, 2019 | 202.85 | 202.95 | 199.08 | 199.30 | 489,736 | -3.55(-1.75%) |
Jun 24, 2019 | 203.41 | 203.78 | 202.86 | 202.86 | 298,154 | -0.17(-0.09%) |
Jun 21, 2019 | 203.78 | 204.73 | 202.90 | 203.03 | 501,456 | -1.08(-0.53%) |
Jun 20, 2019 | 204.34 | 204.95 | 202.48 | 204.11 | 487,844 | +2.78(+1.38%) |
Jun 19, 2019 | 200.93 | 201.80 | 199.65 | 201.33 | 393,686 | +0.97(+0.48%) |
Jun 18, 2019 | 199.03 | 201.56 | 198.53 | 200.36 | 420,363 | +3.30(+1.68%) |
Jun 17, 2019 | 196.85 | 197.92 | 196.67 | 197.06 | 286,529 | +0.39(+0.20%) |
Jun 14, 2019 | 196.96 | 197.31 | 195.99 | 196.67 | 258,999 | -1.78(-0.90%) |
Jun 13, 2019 | 198.58 | 199.04 | 197.82 | 198.45 | 1,082,652 | +0.58(+0.29%) |
Jun 12, 2019 | 198.07 | 198.45 | 197.30 | 197.87 | 413,004 | -0.86(-0.43%) |
Jun 11, 2019 | 201.15 | 201.37 | 197.70 | 198.74 | 1,272,004 | -0.24(-0.12%) |
Jun 10, 2019 | 198.44 | 201.03 | 198.38 | 198.97 | 834,796 | +2.16(+1.09%) |
Jun 07, 2019 | 194.42 | 197.95 | 194.19 | 196.82 | 421,814 | +3.38(+1.75%) |
Jun 06, 2019 | 191.70 | 193.90 | 190.89 | 193.44 | 576,987 | +2.12(+1.11%) |
Jun 05, 2019 | 191.27 | 191.76 | 189.02 | 191.32 | 854,359 | +2.44(+1.29%) |
Jun 04, 2019 | 185.17 | 188.99 | 184.33 | 188.88 | 453,161 | +6.07(+3.32%) |
Jun 03, 2019 | 186.52 | 187.39 | 181.63 | 182.81 | 874,769 | -3.39(-1.82%) |
May 31, 2019 | 186.94 | 187.98 | 186.13 | 186.20 | 501,290 | -3.05(-1.61%) |
May 30, 2019 | 188.75 | 189.78 | 188.11 | 189.25 | 422,687 | +1.11(+0.59%) |
May 29, 2019 | 188.16 | 189.30 | 187.09 | 188.13 | 817,117 | -1.27(-0.67%) |
May 28, 2019 | 190.60 | 191.85 | 189.41 | 189.41 | 429,167 | -0.59(-0.31%) |
May 24, 2019 | 191.03 | 191.88 | 189.85 | 190.00 | 305,055 | +0.15(+0.08%) |
May 23, 2019 | 190.92 | 191.04 | 188.59 | 189.85 | 826,804 | -3.51(-1.82%) |
May 22, 2019 | 193.21 | 194.62 | 193.21 | 193.36 | 328,656 | -1.18(-0.61%) |
May 21, 2019 | 193.98 | 195.06 | 193.72 | 194.54 | 321,044 | +2.62(+1.37%) |
May 20, 2019 | 192.32 | 193.49 | 191.11 | 191.92 | 669,309 | -3.42(-1.75%) |
May 17, 2019 | 195.22 | 198.05 | 195.13 | 195.34 | 422,650 | -1.96(-0.99%) |
May 16, 2019 | 195.51 | 198.58 | 195.32 | 197.30 | 830,267 | +2.02(+1.03%) |
May 15, 2019 | 191.97 | 195.91 | 191.87 | 195.28 | 1,599,686 | +1.98(+1.03%) |
May 14, 2019 | 191.12 | 194.39 | 191.10 | 193.30 | 691,934 | +3.19(+1.68%) |
May 13, 2019 | 192.36 | 193.31 | 189.54 | 190.11 | 1,629,456 | -7.67(-3.88%) |
May 10, 2019 | 195.97 | 198.63 | 193.09 | 197.78 | 547,137 | +0.56(+0.28%) |
May 09, 2019 | 196.27 | 197.79 | 193.72 | 197.22 | 958,609 | -1.33(-0.67%) |
May 08, 2019 | 198.39 | 200.18 | 197.84 | 198.55 | 735,852 | -0.36(-0.18%) |
May 07, 2019 | 200.91 | 201.75 | 197.09 | 198.92 | 1,097,025 | -4.32(-2.13%) |
May 06, 2019 | 199.88 | 203.53 | 199.07 | 203.24 | 1,044,875 | -1.38(-0.67%) |
May 03, 2019 | 203.57 | 204.80 | 203.11 | 204.61 | 337,848 | +1.99(+0.98%) |
May 02, 2019 | 203.55 | 204.98 | 201.44 | 202.62 | 854,188 | -0.94(-0.46%) |
May 01, 2019 | 206.26 | 206.61 | 203.56 | 203.56 | 481,450 | -0.78(-0.38%) |
Apr 30, 2019 | 203.97 | 204.59 | 202.68 | 204.35 | 1,475,760 | +0.36(+0.18%) |
Apr 29, 2019 | 203.87 | 204.69 | 203.79 | 203.98 | 1,576,944 | +0.13(+0.07%) |
Apr 26, 2019 | 203.35 | 203.87 | 201.67 | 203.85 | 1,776,029 | -0.43(-0.21%) |
Apr 25, 2019 | 205.52 | 205.91 | 203.14 | 204.28 | 654,106 | -0.26(-0.13%) |
Apr 24, 2019 | 204.54 | 205.53 | 204.27 | 204.54 | 508,545 | +0.13(+0.07%) |
Apr 23, 2019 | 202.51 | 204.62 | 202.28 | 204.40 | 2,056,864 | +2.33(+1.15%) |
Apr 22, 2019 | 200.65 | 202.12 | 200.46 | 202.08 | 515,774 | +0.62(+0.31%) |
Apr 18, 2019 | 201.36 | 201.50 | 199.97 | 201.46 | 400,405 | +0.36(+0.18%) |
Apr 17, 2019 | 201.51 | 201.65 | 200.28 | 201.09 | 609,047 | +0.72(+0.36%) |
Apr 16, 2019 | 200.23 | 200.76 | 199.51 | 200.37 | 420,850 | +0.86(+0.43%) |
Apr 15, 2019 | 199.67 | 200.10 | 198.45 | 199.51 | 413,186 | +0.00(+0.00%) |
Apr 12, 2019 | 199.32 | 199.55 | 198.23 | 199.51 | 404,791 | +1.28(+0.65%) |
Apr 11, 2019 | 198.63 | 198.73 | 197.76 | 198.23 | 373,163 | -0.09(-0.05%) |
Apr 10, 2019 | 197.02 | 198.35 | 196.92 | 198.32 | 576,177 | +1.57(+0.80%) |
Apr 09, 2019 | 196.79 | 197.60 | 196.39 | 196.75 | 729,650 | -0.91(-0.46%) |
Apr 08, 2019 | 196.46 | 197.69 | 195.49 | 197.66 | 554,483 | +0.79(+0.40%) |
Apr 05, 2019 | 196.61 | 197.10 | 196.28 | 196.88 | 425,574 | +0.93(+0.47%) |
Apr 04, 2019 | 196.97 | 197.35 | 194.62 | 195.95 | 440,044 | -1.05(-0.53%) |
Apr 03, 2019 | 196.55 | 197.99 | 196.25 | 197.00 | 566,291 | +1.65(+0.84%) |
Apr 02, 2019 | 194.78 | 195.64 | 194.22 | 195.35 | 490,456 | +0.55(+0.28%) |
Apr 01, 2019 | 194.14 | 194.96 | 192.94 | 194.80 | 828,855 | +2.69(+1.40%) |
Mar 29, 2019 | 191.65 | 192.18 | 191.00 | 192.11 | 431,527 | +1.93(+1.01%) |
Mar 28, 2019 | 189.90 | 190.98 | 188.95 | 190.18 | 455,617 | +0.79(+0.42%) |
Mar 27, 2019 | 190.91 | 191.51 | 187.55 | 189.39 | 566,961 | -1.20(-0.63%) |
Mar 26, 2019 | 190.99 | 192.28 | 189.54 | 190.59 | 474,495 | +1.10(+0.58%) |
Mar 25, 2019 | 189.70 | 190.61 | 188.15 | 189.49 | 565,943 | -0.78(-0.41%) |
Mar 22, 2019 | 194.10 | 194.91 | 190.19 | 190.26 | 1,028,167 | -4.96(-2.54%) |
Mar 21, 2019 | 190.42 | 195.57 | 190.42 | 195.22 | 497,332 | +4.75(+2.49%) |
Mar 20, 2019 | 190.93 | 191.99 | 189.21 | 190.47 | 756,999 | -0.58(-0.30%) |
Mar 19, 2019 | 191.42 | 191.86 | 190.33 | 191.06 | 562,855 | +0.46(+0.24%) |
Mar 18, 2019 | 190.13 | 191.19 | 189.38 | 190.60 | 594,356 | +0.73(+0.38%) |
Mar 15, 2019 | 188.32 | 190.68 | 188.25 | 189.87 | 496,195 | +2.11(+1.12%) |
Mar 14, 2019 | 187.80 | 188.31 | 187.22 | 187.76 | 386,188 | +0.37(+0.20%) |
Mar 13, 2019 | 187.10 | 188.52 | 186.71 | 187.39 | 681,107 | +1.16(+0.63%) |
Mar 12, 2019 | 185.74 | 186.90 | 185.14 | 186.23 | 1,394,432 | +0.92(+0.49%) |
Mar 11, 2019 | 182.03 | 185.43 | 182.03 | 185.31 | 591,566 | +3.98(+2.20%) |
Mar 08, 2019 | 179.03 | 181.40 | 178.65 | 181.33 | 473,988 | +0.02(+0.01%) |
Mar 07, 2019 | 182.40 | 182.62 | 180.68 | 181.31 | 543,069 | -1.59(-0.87%) |
Mar 06, 2019 | 184.09 | 184.11 | 182.65 | 182.90 | 334,886 | -1.19(-0.65%) |
Mar 05, 2019 | 184.67 | 184.70 | 183.51 | 184.09 | 376,425 | -0.62(-0.34%) |
Mar 04, 2019 | 186.56 | 186.79 | 182.58 | 184.71 | 590,656 | -1.07(-0.58%) |
Mar 01, 2019 | 186.03 | 186.16 | 184.24 | 185.78 | 430,098 | +1.18(+0.64%) |
Feb 28, 2019 | 184.54 | 185.28 | 184.07 | 184.59 | 286,363 | -0.59(-0.32%) |
Feb 27, 2019 | 184.53 | 185.30 | 183.27 | 185.19 | 419,582 | +0.00(+0.00%) |
Feb 26, 2019 | 184.35 | 185.68 | 184.26 | 185.19 | 758,482 | +0.30(+0.16%) |
Feb 25, 2019 | 185.53 | 186.15 | 184.78 | 184.89 | 973,142 | +0.86(+0.47%) |
Feb 22, 2019 | 182.39 | 184.03 | 182.35 | 184.03 | 405,482 | +2.43(+1.34%) |
Feb 21, 2019 | 181.26 | 182.25 | 180.51 | 181.61 | 357,549 | -0.04(-0.02%) |
Feb 20, 2019 | 181.54 | 182.32 | 180.74 | 181.64 | 1,121,297 | +0.26(+0.14%) |
Feb 19, 2019 | 180.83 | 181.91 | 180.61 | 181.39 | 685,925 | +0.14(+0.08%) |
Feb 15, 2019 | 181.32 | 181.39 | 180.20 | 181.24 | 408,101 | +1.38(+0.76%) |
Feb 14, 2019 | 178.90 | 180.48 | 178.64 | 179.87 | 424,149 | +0.42(+0.23%) |
Feb 13, 2019 | 180.02 | 180.60 | 179.23 | 179.45 | 430,681 | +0.28(+0.15%) |
Feb 12, 2019 | 177.97 | 179.32 | 177.80 | 179.17 | 607,504 | +2.40(+1.36%) |
Feb 11, 2019 | 177.40 | 178.20 | 176.37 | 176.78 | 398,668 | +0.09(+0.05%) |
Feb 08, 2019 | 174.03 | 176.68 | 173.92 | 176.68 | 472,836 | +1.14(+0.65%) |
Feb 07, 2019 | 176.35 | 177.04 | 174.40 | 175.54 | 539,024 | -2.41(-1.35%) |
Feb 06, 2019 | 177.53 | 178.39 | 176.78 | 177.95 | 431,412 | +0.62(+0.35%) |
Feb 05, 2019 | 176.33 | 177.71 | 176.23 | 177.33 | 557,531 | +1.45(+0.83%) |
Feb 04, 2019 | 173.41 | 175.88 | 173.36 | 175.88 | 457,525 | +2.72(+1.57%) |
Feb 01, 2019 | 172.19 | 173.88 | 171.99 | 173.16 | 540,084 | +1.17(+0.68%) |
Jan 31, 2019 | 171.07 | 172.94 | 170.63 | 171.99 | 671,055 | +0.35(+0.21%) |
Jan 30, 2019 | 169.36 | 172.09 | 168.46 | 171.64 | 892,283 | +4.79(+2.87%) |
Jan 29, 2019 | 168.75 | 168.85 | 166.52 | 166.85 | 560,501 | -1.69(-1.00%) |
Jan 28, 2019 | 168.31 | 168.59 | 167.16 | 168.54 | 591,116 | -2.13(-1.25%) |
Jan 25, 2019 | 169.31 | 171.08 | 168.77 | 170.66 | 663,164 | +2.61(+1.55%) |
Jan 24, 2019 | 166.91 | 168.47 | 166.91 | 168.06 | 609,185 | +1.71(+1.03%) |
Jan 23, 2019 | 166.61 | 167.88 | 164.61 | 166.35 | 525,264 | +0.39(+0.24%) |
Jan 22, 2019 | 167.50 | 167.74 | 164.68 | 165.96 | 1,088,901 | -2.78(-1.65%) |
Jan 18, 2019 | 167.71 | 169.17 | 166.75 | 168.74 | 658,031 | +2.47(+1.49%) |
Jan 17, 2019 | 164.40 | 167.11 | 164.11 | 166.26 | 610,248 | +1.26(+0.76%) |
Jan 16, 2019 | 165.10 | 166.07 | 164.49 | 165.00 | 3,819,718 | +0.17(+0.10%) |
Jan 15, 2019 | 162.74 | 165.12 | 162.72 | 164.83 | 457,234 | +2.40(+1.48%) |
Jan 14, 2019 | 162.54 | 162.97 | 161.87 | 162.44 | 576,975 | -1.62(-0.99%) |
Jan 11, 2019 | 163.32 | 164.20 | 163.00 | 164.06 | 409,882 | -0.10(-0.06%) |
Jan 10, 2019 | 162.29 | 164.25 | 161.47 | 164.16 | 421,942 | +0.76(+0.47%) |
Jan 09, 2019 | 162.21 | 164.23 | 162.03 | 163.39 | 834,059 | +2.01(+1.25%) |
Jan 08, 2019 | 161.41 | 162.00 | 159.37 | 161.38 | 4,458,089 | +1.54(+0.96%) |
Jan 07, 2019 | 158.35 | 160.89 | 158.00 | 159.84 | 1,160,641 | +1.77(+1.12%) |
Jan 04, 2019 | 154.22 | 158.81 | 153.77 | 158.07 | 766,551 | +6.59(+4.35%) |
Jan 03, 2019 | 155.36 | 155.63 | 151.31 | 151.49 | 738,537 | -7.88(-4.94%) |