Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.74 | 218.55 | 213.14 | 213.92 | 3,870,730 | -5.74(-2.61%) |
Jan 30, 2020 | 213.87 | 219.85 | 213.00 | 219.66 | 3,623,475 | +3.61(+1.67%) |
Jan 29, 2020 | 220.01 | 221.79 | 215.56 | 216.06 | 4,124,997 | -2.14(-0.98%) |
Jan 28, 2020 | 215.49 | 219.17 | 214.19 | 218.20 | 3,470,802 | +3.92(+1.83%) |
Jan 27, 2020 | 212.68 | 215.04 | 211.46 | 214.27 | 2,785,305 | -3.40(-1.56%) |
Jan 24, 2020 | 220.51 | 221.08 | 216.49 | 217.67 | 3,197,787 | -3.29(-1.49%) |
Jan 23, 2020 | 220.00 | 222.25 | 218.54 | 220.97 | 3,119,410 | -1.32(-0.59%) |
Jan 22, 2020 | 221.89 | 223.61 | 221.65 | 222.29 | 2,257,140 | +1.21(+0.55%) |
Jan 21, 2020 | 222.43 | 223.91 | 220.99 | 221.08 | 2,769,406 | -3.38(-1.51%) |
Jan 17, 2020 | 225.15 | 225.36 | 223.15 | 224.46 | 3,454,517 | -0.23(-0.10%) |
Jan 16, 2020 | 222.25 | 224.78 | 221.55 | 224.69 | 4,408,786 | +4.06(+1.84%) |
Jan 15, 2020 | 217.75 | 224.50 | 215.19 | 220.63 | 6,013,886 | -0.41(-0.18%) |
Jan 14, 2020 | 220.73 | 223.61 | 220.09 | 221.04 | 4,782,115 | +0.41(+0.18%) |
Jan 13, 2020 | 219.94 | 221.44 | 218.65 | 220.63 | 3,733,375 | +2.79(+1.28%) |
Jan 10, 2020 | 218.42 | 219.00 | 217.20 | 217.84 | 2,499,726 | -0.44(-0.20%) |
Jan 09, 2020 | 217.15 | 219.01 | 215.78 | 218.29 | 4,424,062 | +4.35(+2.04%) |
Jan 08, 2020 | 212.06 | 215.72 | 211.88 | 213.93 | 3,961,783 | +2.04(+0.96%) |
Jan 07, 2020 | 211.45 | 213.94 | 211.23 | 211.89 | 5,982,844 | +1.39(+0.66%) |
Jan 06, 2020 | 206.89 | 210.57 | 206.49 | 210.50 | 3,700,179 | +2.13(+1.02%) |
Jan 03, 2020 | 208.39 | 209.30 | 207.22 | 208.37 | 2,529,511 | -2.47(-1.17%) |
Jan 02, 2020 | 207.85 | 211.12 | 207.09 | 210.84 | 4,152,501 | +3.95(+1.91%) |
Dec 31, 2019 | 206.77 | 206.92 | 205.75 | 206.89 | 1,608,507 | +0.12(+0.06%) |
Dec 30, 2019 | 208.46 | 208.46 | 206.50 | 206.77 | 1,660,918 | -0.77(-0.37%) |
Dec 27, 2019 | 208.58 | 208.94 | 207.37 | 207.54 | 1,493,478 | -0.50(-0.24%) |
Dec 26, 2019 | 207.18 | 208.93 | 206.94 | 208.04 | 1,893,847 | +1.17(+0.57%) |
Dec 24, 2019 | 206.03 | 206.90 | 205.48 | 206.87 | 519,794 | +0.74(+0.36%) |
Dec 23, 2019 | 206.64 | 207.38 | 205.52 | 206.13 | 1,856,434 | +0.14(+0.07%) |
Dec 20, 2019 | 207.81 | 208.11 | 205.71 | 205.99 | 4,130,016 | -0.91(-0.44%) |
Dec 19, 2019 | 207.80 | 208.20 | 206.01 | 206.90 | 2,687,393 | -0.46(-0.22%) |
Dec 18, 2019 | 208.72 | 208.93 | 206.90 | 207.35 | 2,534,804 | -0.63(-0.30%) |
Dec 17, 2019 | 206.95 | 208.81 | 205.87 | 207.98 | 3,989,895 | +2.80(+1.36%) |
Dec 16, 2019 | 205.60 | 207.58 | 205.03 | 205.19 | 3,576,836 | +2.74(+1.35%) |
Dec 13, 2019 | 204.00 | 205.14 | 201.28 | 202.45 | 2,121,077 | -0.95(-0.46%) |
Dec 12, 2019 | 199.67 | 204.05 | 198.49 | 203.40 | 3,304,857 | +4.37(+2.20%) |
Dec 11, 2019 | 199.98 | 200.52 | 198.71 | 199.02 | 1,976,698 | -0.62(-0.31%) |
Dec 10, 2019 | 199.45 | 200.54 | 198.45 | 199.64 | 2,060,662 | +0.06(+0.03%) |
Dec 09, 2019 | 202.10 | 202.13 | 199.54 | 199.58 | 2,372,320 | -2.52(-1.25%) |
Dec 06, 2019 | 197.91 | 202.81 | 196.88 | 202.10 | 4,700,824 | +6.72(+3.44%) |
Dec 05, 2019 | 195.39 | 195.82 | 193.83 | 195.38 | 1,477,315 | +1.08(+0.56%) |
Dec 04, 2019 | 192.14 | 195.24 | 191.09 | 194.30 | 1,760,041 | +3.33(+1.74%) |
Dec 03, 2019 | 193.84 | 193.84 | 188.95 | 190.97 | 3,644,435 | -4.86(-2.48%) |
Dec 02, 2019 | 198.82 | 199.57 | 195.32 | 195.83 | 2,354,466 | -3.34(-1.68%) |
Nov 29, 2019 | 198.74 | 199.75 | 198.32 | 199.17 | 856,210 | -0.31(-0.16%) |
Nov 27, 2019 | 199.93 | 200.67 | 198.51 | 199.48 | 1,805,006 | +0.45(+0.22%) |
Nov 26, 2019 | 199.24 | 199.31 | 197.84 | 199.03 | 2,152,898 | -0.27(-0.13%) |
Nov 25, 2019 | 197.64 | 200.38 | 197.64 | 199.30 | 2,438,503 | +2.21(+1.12%) |
Nov 22, 2019 | 195.05 | 197.48 | 195.05 | 197.09 | 1,709,000 | +1.83(+0.94%) |
Nov 21, 2019 | 195.59 | 196.23 | 194.00 | 195.26 | 1,874,862 | +0.29(+0.15%) |
Nov 20, 2019 | 195.37 | 196.37 | 193.62 | 194.97 | 2,433,939 | -1.91(-0.97%) |
Nov 19, 2019 | 197.34 | 197.45 | 195.33 | 196.88 | 2,030,867 | +0.28(+0.14%) |
Nov 18, 2019 | 196.60 | 196.80 | 195.09 | 196.60 | 1,792,074 | -0.47(-0.24%) |
Nov 15, 2019 | 196.84 | 197.82 | 195.98 | 197.06 | 1,892,294 | +0.73(+0.37%) |
Nov 14, 2019 | 195.76 | 197.26 | 195.08 | 196.33 | 1,657,599 | +0.10(+0.05%) |
Nov 13, 2019 | 195.40 | 196.70 | 194.17 | 196.23 | 1,976,882 | -0.97(-0.49%) |
Nov 12, 2019 | 195.55 | 197.84 | 194.99 | 197.21 | 2,114,124 | +1.23(+0.63%) |
Nov 11, 2019 | 197.65 | 198.10 | 195.52 | 195.97 | 3,078,600 | -3.47(-1.74%) |
Nov 08, 2019 | 199.53 | 199.73 | 197.83 | 199.44 | 1,800,312 | -0.34(-0.17%) |
Nov 07, 2019 | 197.53 | 201.11 | 197.21 | 199.78 | 4,189,637 | +4.36(+2.23%) |
Nov 06, 2019 | 195.06 | 196.01 | 193.75 | 195.43 | 2,082,215 | -0.20(-0.10%) |
Nov 05, 2019 | 197.56 | 198.43 | 195.47 | 195.62 | 2,821,464 | -1.10(-0.56%) |
Nov 04, 2019 | 196.57 | 197.46 | 195.56 | 196.72 | 2,827,336 | +2.22(+1.14%) |
Nov 01, 2019 | 192.60 | 194.95 | 192.14 | 194.51 | 2,360,814 | +3.59(+1.88%) |
Oct 31, 2019 | 192.50 | 192.69 | 189.07 | 190.92 | 2,096,952 | -2.17(-1.13%) |
Oct 30, 2019 | 194.18 | 194.20 | 191.30 | 193.09 | 1,771,195 | -1.64(-0.84%) |
Oct 29, 2019 | 194.35 | 196.20 | 193.66 | 194.73 | 2,269,349 | -0.10(-0.05%) |
Oct 28, 2019 | 193.55 | 195.88 | 192.99 | 194.83 | 3,026,168 | +3.15(+1.64%) |
Oct 25, 2019 | 188.06 | 192.74 | 188.06 | 191.68 | 2,908,127 | +2.84(+1.51%) |
Oct 24, 2019 | 189.34 | 190.71 | 187.69 | 188.83 | 1,422,571 | -0.24(-0.13%) |
Oct 23, 2019 | 187.20 | 189.70 | 187.00 | 189.07 | 1,769,490 | +1.54(+0.82%) |
Oct 22, 2019 | 187.53 | 189.37 | 186.38 | 187.54 | 2,107,175 | +0.31(+0.17%) |
Oct 21, 2019 | 186.70 | 188.66 | 185.82 | 187.22 | 2,188,497 | +2.44(+1.32%) |
Oct 18, 2019 | 183.41 | 186.16 | 183.41 | 184.78 | 2,467,326 | +0.05(+0.03%) |
Oct 17, 2019 | 186.36 | 186.94 | 182.88 | 184.73 | 3,233,876 | -0.86(-0.46%) |
Oct 16, 2019 | 184.47 | 186.66 | 184.41 | 185.59 | 3,852,416 | +0.86(+0.47%) |
Oct 15, 2019 | 180.74 | 186.32 | 177.70 | 184.73 | 9,277,798 | +0.57(+0.31%) |
Oct 14, 2019 | 182.37 | 184.46 | 181.56 | 184.15 | 2,572,101 | +1.02(+0.56%) |
Oct 11, 2019 | 182.28 | 185.47 | 182.28 | 183.13 | 3,735,860 | +4.30(+2.41%) |
Oct 10, 2019 | 176.79 | 180.13 | 176.75 | 178.83 | 2,362,860 | +2.70(+1.53%) |
Oct 09, 2019 | 177.33 | 178.03 | 175.98 | 176.13 | 2,744,190 | -0.47(-0.26%) |
Oct 08, 2019 | 176.80 | 178.01 | 175.30 | 176.59 | 2,988,852 | -2.71(-1.51%) |
Oct 07, 2019 | 179.65 | 181.21 | 178.47 | 179.31 | 2,470,269 | -0.36(-0.20%) |
Oct 04, 2019 | 176.25 | 180.04 | 175.40 | 179.66 | 3,385,029 | +3.19(+1.81%) |
Oct 03, 2019 | 176.81 | 177.49 | 173.57 | 176.48 | 3,267,651 | -0.90(-0.51%) |
Oct 02, 2019 | 180.46 | 180.63 | 176.80 | 177.38 | 3,793,947 | -3.97(-2.19%) |
Oct 01, 2019 | 185.22 | 187.34 | 181.28 | 181.35 | 3,544,612 | -4.06(-2.19%) |
Sep 30, 2019 | 187.63 | 187.63 | 185.06 | 185.42 | 2,009,547 | -1.56(-0.83%) |
Sep 27, 2019 | 187.76 | 188.39 | 186.19 | 186.97 | 1,711,458 | +0.67(+0.36%) |
Sep 26, 2019 | 187.04 | 187.87 | 186.20 | 186.30 | 1,891,865 | -1.62(-0.86%) |
Sep 25, 2019 | 186.07 | 188.87 | 185.61 | 187.92 | 1,799,112 | +2.04(+1.10%) |
Sep 24, 2019 | 191.51 | 191.65 | 185.03 | 185.88 | 3,225,106 | -5.11(-2.68%) |
Sep 23, 2019 | 190.44 | 191.57 | 189.29 | 190.99 | 1,749,975 | -0.25(-0.13%) |
Sep 20, 2019 | 192.06 | 193.87 | 191.14 | 191.24 | 6,136,015 | -1.33(-0.69%) |
Sep 19, 2019 | 194.68 | 194.99 | 192.42 | 192.57 | 1,800,391 | -1.66(-0.85%) |
Sep 18, 2019 | 192.22 | 194.95 | 190.85 | 194.23 | 2,785,728 | +1.05(+0.54%) |
Sep 17, 2019 | 193.08 | 193.39 | 190.17 | 193.18 | 2,757,685 | -1.17(-0.60%) |
Sep 16, 2019 | 194.89 | 196.24 | 193.55 | 194.35 | 2,465,027 | -2.40(-1.22%) |
Sep 13, 2019 | 197.16 | 198.18 | 196.12 | 196.75 | 3,042,693 | +1.04(+0.53%) |
Sep 12, 2019 | 193.60 | 197.52 | 192.50 | 195.71 | 3,256,213 | +1.74(+0.89%) |
Sep 11, 2019 | 192.56 | 194.02 | 190.90 | 193.98 | 2,107,631 | +1.05(+0.54%) |
Sep 10, 2019 | 191.03 | 194.24 | 190.78 | 192.93 | 2,923,724 | +3.27(+1.72%) |
Sep 09, 2019 | 187.20 | 191.37 | 186.50 | 189.67 | 3,056,214 | +4.27(+2.30%) |
Sep 06, 2019 | 185.26 | 186.33 | 183.93 | 185.40 | 1,608,299 | +0.14(+0.08%) |
Sep 05, 2019 | 183.66 | 186.94 | 183.46 | 185.25 | 2,501,196 | +4.76(+2.64%) |
Sep 04, 2019 | 180.28 | 180.83 | 178.99 | 180.50 | 1,940,428 | +2.47(+1.39%) |
Sep 03, 2019 | 179.93 | 180.39 | 175.89 | 178.03 | 2,943,635 | -4.42(-2.42%) |
Aug 30, 2019 | 183.29 | 183.61 | 181.64 | 182.44 | 1,709,558 | +0.42(+0.23%) |
Aug 29, 2019 | 180.16 | 182.86 | 180.16 | 182.03 | 2,030,563 | +3.82(+2.14%) |
Aug 28, 2019 | 174.78 | 179.14 | 174.50 | 178.20 | 1,623,759 | +2.09(+1.19%) |
Aug 27, 2019 | 178.12 | 178.59 | 174.72 | 176.12 | 1,701,993 | -1.40(-0.79%) |
Aug 26, 2019 | 176.29 | 177.57 | 176.05 | 177.52 | 1,622,210 | +3.07(+1.76%) |
Aug 23, 2019 | 178.55 | 179.50 | 173.55 | 174.45 | 2,475,951 | -5.53(-3.07%) |
Aug 22, 2019 | 179.86 | 180.90 | 178.64 | 179.98 | 1,435,246 | +1.55(+0.87%) |
Aug 21, 2019 | 180.27 | 180.52 | 177.98 | 178.44 | 1,305,494 | +0.62(+0.35%) |
Aug 20, 2019 | 178.02 | 179.60 | 177.56 | 177.81 | 1,738,501 | -1.97(-1.10%) |
Aug 19, 2019 | 181.22 | 181.79 | 179.45 | 179.79 | 1,851,291 | +2.47(+1.39%) |
Aug 16, 2019 | 175.19 | 178.43 | 175.16 | 177.31 | 2,112,909 | +2.88(+1.65%) |
Aug 15, 2019 | 174.19 | 175.13 | 172.24 | 174.43 | 2,228,955 | +0.55(+0.32%) |
Aug 14, 2019 | 177.65 | 177.75 | 173.44 | 173.88 | 3,400,715 | -7.60(-4.19%) |
Aug 13, 2019 | 179.17 | 183.70 | 178.03 | 181.49 | 2,426,658 | +2.40(+1.34%) |
Aug 12, 2019 | 180.75 | 181.52 | 178.26 | 179.08 | 1,557,291 | -4.88(-2.65%) |
Aug 09, 2019 | 182.83 | 185.21 | 181.26 | 183.97 | 2,013,263 | -0.09(-0.05%) |
Aug 08, 2019 | 184.21 | 184.77 | 180.98 | 184.06 | 2,633,675 | +1.12(+0.61%) |
Aug 07, 2019 | 178.82 | 183.13 | 176.99 | 182.93 | 2,760,209 | -0.24(-0.13%) |
Aug 06, 2019 | 181.00 | 183.23 | 178.62 | 183.17 | 2,642,157 | +3.85(+2.15%) |
Aug 05, 2019 | 183.01 | 183.01 | 177.46 | 179.32 | 3,141,425 | -6.84(-3.67%) |
Aug 02, 2019 | 188.13 | 188.13 | 182.55 | 186.16 | 2,814,925 | -1.98(-1.05%) |
Aug 01, 2019 | 195.04 | 195.57 | 187.40 | 188.15 | 3,452,175 | -7.58(-3.87%) |
Jul 31, 2019 | 196.72 | 197.37 | 194.73 | 195.73 | 2,239,270 | -1.13(-0.57%) |
Jul 30, 2019 | 194.27 | 197.38 | 193.24 | 196.86 | 1,849,233 | +0.96(+0.49%) |
Jul 29, 2019 | 196.50 | 197.51 | 195.79 | 195.90 | 1,543,701 | -1.62(-0.82%) |
Jul 26, 2019 | 196.01 | 197.60 | 195.94 | 197.52 | 2,592,129 | +2.34(+1.20%) |
Jul 25, 2019 | 197.19 | 197.19 | 194.04 | 195.18 | 3,123,344 | -2.24(-1.14%) |
Jul 24, 2019 | 194.95 | 197.47 | 194.40 | 197.42 | 3,576,523 | +2.31(+1.18%) |
Jul 23, 2019 | 191.12 | 195.61 | 191.12 | 195.11 | 3,744,330 | +4.83(+2.54%) |
Jul 22, 2019 | 189.75 | 191.04 | 188.78 | 190.28 | 2,144,941 | +0.43(+0.22%) |
Jul 19, 2019 | 190.30 | 191.85 | 189.70 | 189.85 | 2,049,365 | -0.89(-0.47%) |
Jul 18, 2019 | 189.13 | 191.91 | 188.28 | 190.74 | 3,215,373 | +1.09(+0.57%) |
Jul 17, 2019 | 190.13 | 191.85 | 189.53 | 189.66 | 2,904,726 | -1.97(-1.03%) |
Jul 16, 2019 | 190.99 | 193.24 | 188.99 | 191.63 | 5,941,926 | +3.50(+1.86%) |
Jul 15, 2019 | 190.38 | 190.81 | 186.53 | 188.13 | 2,922,454 | -2.10(-1.10%) |
Jul 12, 2019 | 188.50 | 190.45 | 187.43 | 190.22 | 2,953,371 | +2.30(+1.22%) |
Jul 11, 2019 | 183.34 | 189.03 | 183.17 | 187.92 | 4,151,255 | +4.78(+2.61%) |
Jul 10, 2019 | 184.36 | 185.82 | 182.85 | 183.14 | 2,001,729 | -1.60(-0.87%) |
Jul 09, 2019 | 181.16 | 184.89 | 180.98 | 184.74 | 2,038,103 | +1.80(+0.98%) |
Jul 08, 2019 | 183.49 | 184.28 | 182.01 | 182.94 | 2,085,008 | -1.91(-1.03%) |
Jul 05, 2019 | 183.93 | 185.62 | 183.34 | 184.85 | 1,699,819 | +1.65(+0.90%) |
Jul 03, 2019 | 184.32 | 184.41 | 182.48 | 183.20 | 1,100,710 | +0.05(+0.03%) |
Jul 02, 2019 | 182.63 | 183.43 | 181.53 | 183.15 | 1,828,021 | -0.78(-0.43%) |
Jul 01, 2019 | 184.94 | 186.59 | 182.93 | 183.93 | 2,776,212 | +2.01(+1.10%) |
Jun 28, 2019 | 180.94 | 183.02 | 180.44 | 181.92 | 5,460,138 | +4.69(+2.65%) |
Jun 27, 2019 | 175.67 | 177.47 | 174.95 | 177.23 | 2,515,830 | +2.05(+1.17%) |
Jun 26, 2019 | 174.72 | 175.94 | 174.38 | 175.17 | 1,855,547 | +0.84(+0.48%) |
Jun 25, 2019 | 175.61 | 175.63 | 172.51 | 174.33 | 2,056,187 | -1.27(-0.72%) |
Jun 24, 2019 | 174.75 | 177.25 | 174.30 | 175.60 | 2,326,714 | +1.38(+0.79%) |
Jun 21, 2019 | 173.69 | 176.35 | 172.47 | 174.22 | 3,785,061 | +0.21(+0.12%) |
Jun 20, 2019 | 175.61 | 176.22 | 172.15 | 174.01 | 3,091,925 | +0.05(+0.03%) |
Jun 19, 2019 | 173.70 | 175.71 | 173.20 | 173.95 | 2,470,628 | +0.59(+0.34%) |
Jun 18, 2019 | 169.53 | 175.28 | 169.53 | 173.37 | 2,657,549 | +3.69(+2.17%) |
Jun 17, 2019 | 170.74 | 171.81 | 169.60 | 169.68 | 1,299,634 | -0.74(-0.43%) |
Jun 14, 2019 | 170.09 | 170.87 | 168.33 | 170.41 | 1,578,917 | +0.19(+0.11%) |
Jun 13, 2019 | 169.30 | 170.94 | 169.00 | 170.23 | 1,587,595 | +1.09(+0.65%) |
Jun 12, 2019 | 172.15 | 172.54 | 168.79 | 169.13 | 2,316,086 | -4.01(-2.32%) |
Jun 11, 2019 | 173.65 | 174.38 | 172.06 | 173.15 | 1,835,484 | +0.54(+0.31%) |
Jun 10, 2019 | 170.18 | 175.16 | 170.18 | 172.60 | 2,667,822 | +3.83(+2.27%) |
Jun 07, 2019 | 168.83 | 169.48 | 167.62 | 168.77 | 2,068,147 | +0.00(+0.00%) |
Jun 06, 2019 | 167.21 | 169.60 | 166.55 | 168.77 | 1,859,667 | +1.22(+0.73%) |
Jun 05, 2019 | 169.03 | 169.08 | 166.28 | 167.55 | 2,213,402 | -1.28(-0.76%) |
Jun 04, 2019 | 165.54 | 168.93 | 165.12 | 168.83 | 2,722,627 | +5.95(+3.65%) |
Jun 03, 2019 | 161.56 | 163.15 | 160.70 | 162.88 | 3,214,092 | +0.62(+0.38%) |
May 31, 2019 | 164.29 | 164.40 | 162.10 | 162.26 | 2,969,454 | -4.34(-2.60%) |
May 30, 2019 | 167.24 | 168.38 | 165.39 | 166.60 | 2,117,751 | -0.60(-0.36%) |
May 29, 2019 | 166.93 | 167.74 | 164.42 | 167.21 | 3,111,399 | -1.41(-0.84%) |
May 28, 2019 | 169.96 | 171.12 | 167.65 | 168.62 | 3,433,725 | -2.22(-1.30%) |
May 24, 2019 | 170.74 | 171.79 | 169.67 | 170.84 | 1,849,668 | +0.91(+0.54%) |
May 23, 2019 | 170.84 | 170.84 | 167.80 | 169.93 | 3,597,046 | -3.14(-1.82%) |
May 22, 2019 | 174.77 | 175.69 | 173.02 | 173.07 | 2,741,597 | -3.18(-1.80%) |
May 21, 2019 | 175.85 | 176.44 | 175.27 | 176.25 | 2,629,530 | +1.66(+0.95%) |
May 20, 2019 | 174.46 | 175.07 | 173.12 | 174.59 | 2,805,495 | -0.17(-0.10%) |
May 17, 2019 | 173.76 | 176.23 | 173.76 | 174.76 | 2,178,413 | -1.51(-0.86%) |
May 16, 2019 | 174.05 | 177.04 | 174.05 | 176.28 | 2,268,507 | +2.43(+1.40%) |
May 15, 2019 | 172.29 | 174.90 | 171.21 | 173.85 | 2,565,753 | +0.11(+0.06%) |
May 14, 2019 | 172.60 | 175.38 | 172.52 | 173.74 | 2,782,846 | +1.16(+0.67%) |
May 13, 2019 | 175.18 | 175.18 | 171.73 | 172.59 | 4,072,751 | -6.27(-3.50%) |
May 10, 2019 | 177.91 | 178.90 | 176.14 | 178.85 | 2,360,747 | +0.37(+0.21%) |
May 09, 2019 | 176.60 | 179.00 | 175.19 | 178.48 | 2,636,208 | +0.60(+0.34%) |
May 08, 2019 | 178.28 | 179.87 | 177.74 | 177.88 | 2,053,370 | -1.49(-0.83%) |
May 07, 2019 | 179.99 | 180.58 | 177.93 | 179.37 | 3,207,743 | -3.36(-1.84%) |
May 06, 2019 | 179.52 | 183.22 | 178.55 | 182.73 | 2,178,022 | -0.96(-0.53%) |
May 03, 2019 | 182.36 | 184.78 | 182.06 | 183.69 | 2,143,731 | +2.24(+1.23%) |
May 02, 2019 | 180.96 | 182.54 | 179.80 | 181.45 | 1,711,008 | +0.23(+0.13%) |
May 01, 2019 | 182.70 | 184.48 | 180.60 | 181.22 | 2,238,495 | -1.05(-0.58%) |
Apr 30, 2019 | 183.18 | 184.11 | 180.71 | 182.28 | 2,071,221 | -0.89(-0.48%) |
Apr 29, 2019 | 180.13 | 184.12 | 179.93 | 183.16 | 3,383,936 | +3.40(+1.89%) |
Apr 26, 2019 | 178.57 | 179.80 | 177.32 | 179.76 | 1,743,250 | +1.49(+0.83%) |
Apr 25, 2019 | 176.77 | 179.30 | 176.24 | 178.28 | 2,344,240 | +0.76(+0.43%) |
Apr 24, 2019 | 179.69 | 180.15 | 176.80 | 177.51 | 5,203,842 | -3.19(-1.76%) |
Apr 23, 2019 | 180.80 | 181.63 | 179.46 | 180.70 | 2,396,275 | -0.41(-0.22%) |
Apr 22, 2019 | 181.57 | 181.99 | 180.70 | 181.11 | 1,797,125 | -1.16(-0.64%) |
Apr 18, 2019 | 183.31 | 184.00 | 181.60 | 182.27 | 3,247,002 | -1.76(-0.96%) |
Apr 17, 2019 | 178.77 | 184.56 | 178.61 | 184.03 | 4,738,350 | +5.36(+3.00%) |
Apr 16, 2019 | 176.70 | 179.64 | 176.36 | 178.67 | 5,482,368 | +1.71(+0.97%) |
Apr 15, 2019 | 180.68 | 182.12 | 176.77 | 176.96 | 7,474,292 | -7.02(-3.82%) |
Apr 12, 2019 | 183.23 | 185.86 | 182.68 | 183.98 | 5,757,662 | +4.44(+2.47%) |
Apr 11, 2019 | 180.78 | 181.86 | 178.43 | 179.54 | 3,165,818 | -0.13(-0.07%) |
Apr 10, 2019 | 178.63 | 179.84 | 177.28 | 179.68 | 2,154,254 | +2.09(+1.18%) |
Apr 09, 2019 | 178.13 | 178.44 | 176.03 | 177.59 | 2,712,293 | -1.70(-0.95%) |
Apr 08, 2019 | 179.51 | 180.25 | 178.08 | 179.29 | 2,136,907 | +0.14(+0.08%) |
Apr 05, 2019 | 180.03 | 181.91 | 178.86 | 179.14 | 2,764,617 | +0.13(+0.07%) |
Apr 04, 2019 | 177.75 | 180.84 | 177.48 | 179.01 | 2,917,256 | +1.21(+0.68%) |
Apr 03, 2019 | 176.37 | 178.00 | 175.75 | 177.80 | 3,644,979 | +2.97(+1.70%) |
Apr 02, 2019 | 173.71 | 175.05 | 172.97 | 174.82 | 2,537,973 | +0.67(+0.39%) |
Apr 01, 2019 | 171.73 | 175.35 | 171.38 | 174.15 | 4,024,505 | +4.20(+2.47%) |
Mar 29, 2019 | 170.56 | 170.93 | 169.19 | 169.95 | 2,974,178 | +0.72(+0.42%) |
Mar 28, 2019 | 168.84 | 169.88 | 167.56 | 169.23 | 2,646,853 | +1.02(+0.61%) |
Mar 27, 2019 | 168.72 | 169.61 | 167.07 | 168.21 | 2,647,817 | -0.58(-0.35%) |
Mar 26, 2019 | 168.21 | 170.32 | 167.03 | 168.80 | 3,287,287 | +1.93(+1.16%) |
Mar 25, 2019 | 167.59 | 169.47 | 165.09 | 166.87 | 4,237,689 | -0.40(-0.24%) |
Mar 22, 2019 | 170.55 | 171.47 | 166.22 | 167.26 | 6,442,716 | -4.97(-2.89%) |
Mar 21, 2019 | 170.75 | 173.10 | 169.73 | 172.24 | 4,554,441 | +0.23(+0.13%) |
Mar 20, 2019 | 177.33 | 177.33 | 171.70 | 172.01 | 5,681,398 | -6.02(-3.38%) |
Mar 19, 2019 | 181.36 | 182.75 | 177.73 | 178.03 | 3,710,328 | -1.19(-0.67%) |
Mar 18, 2019 | 176.31 | 180.44 | 176.08 | 179.22 | 3,790,280 | +3.73(+2.12%) |
Mar 15, 2019 | 174.52 | 176.02 | 174.25 | 175.50 | 3,372,399 | +0.70(+0.40%) |
Mar 14, 2019 | 174.66 | 175.71 | 174.12 | 174.80 | 1,674,600 | +0.19(+0.11%) |
Mar 13, 2019 | 175.04 | 176.09 | 173.96 | 174.60 | 2,151,561 | +0.55(+0.32%) |
Mar 12, 2019 | 173.50 | 174.73 | 173.22 | 174.05 | 2,233,385 | +0.58(+0.34%) |
Mar 11, 2019 | 174.59 | 176.12 | 173.26 | 173.47 | 3,014,298 | +0.65(+0.37%) |
Mar 08, 2019 | 168.54 | 173.29 | 167.93 | 172.82 | 3,572,922 | +2.19(+1.28%) |
Mar 07, 2019 | 170.96 | 171.24 | 168.26 | 170.64 | 4,030,610 | -1.74(-1.01%) |
Mar 06, 2019 | 173.41 | 174.88 | 172.19 | 172.38 | 2,538,058 | -1.12(-0.64%) |
Mar 05, 2019 | 173.36 | 173.66 | 170.84 | 173.50 | 2,641,942 | +0.02(+0.01%) |
Mar 04, 2019 | 175.98 | 177.77 | 171.86 | 173.48 | 3,031,638 | -1.96(-1.12%) |
Mar 01, 2019 | 175.93 | 178.31 | 174.76 | 175.44 | 2,915,433 | +1.33(+0.76%) |
Feb 28, 2019 | 175.30 | 175.62 | 173.50 | 174.12 | 3,348,742 | -1.24(-0.71%) |
Feb 27, 2019 | 175.71 | 176.94 | 174.49 | 175.35 | 2,038,194 | +0.00(+0.00%) |
Feb 26, 2019 | 174.98 | 176.82 | 173.28 | 175.35 | 2,833,717 | +0.22(+0.13%) |
Feb 25, 2019 | 174.56 | 177.65 | 174.31 | 175.13 | 3,437,541 | +2.34(+1.35%) |
Feb 22, 2019 | 173.33 | 174.34 | 172.09 | 172.80 | 2,979,270 | -0.32(-0.18%) |
Feb 21, 2019 | 175.42 | 175.84 | 171.96 | 173.12 | 3,159,982 | -1.97(-1.13%) |
Feb 20, 2019 | 175.21 | 175.71 | 174.13 | 175.09 | 2,569,893 | -0.06(-0.03%) |
Feb 19, 2019 | 173.38 | 175.50 | 172.46 | 175.15 | 2,896,097 | +0.15(+0.09%) |
Feb 15, 2019 | 170.34 | 175.35 | 170.24 | 175.00 | 3,476,987 | +5.26(+3.10%) |
Feb 14, 2019 | 169.46 | 171.15 | 167.01 | 169.74 | 3,248,833 | -1.91(-1.11%) |
Feb 13, 2019 | 172.73 | 175.25 | 171.56 | 171.64 | 3,125,859 | +0.18(+0.10%) |
Feb 12, 2019 | 170.20 | 172.49 | 170.15 | 171.47 | 2,712,434 | +2.79(+1.65%) |
Feb 11, 2019 | 170.05 | 170.44 | 168.45 | 168.68 | 2,332,611 | -0.30(-0.18%) |
Feb 08, 2019 | 169.03 | 169.82 | 165.94 | 168.98 | 3,127,746 | -1.23(-0.72%) |
Feb 07, 2019 | 172.16 | 172.69 | 168.44 | 170.22 | 3,343,405 | -3.13(-1.81%) |
Feb 06, 2019 | 173.84 | 175.50 | 172.65 | 173.34 | 2,340,055 | -1.23(-0.70%) |
Feb 05, 2019 | 174.67 | 175.73 | 173.56 | 174.57 | 2,950,245 | +0.26(+0.15%) |
Feb 04, 2019 | 172.62 | 174.35 | 171.73 | 174.31 | 2,717,872 | +1.04(+0.60%) |