Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.66 | 209.21 | 207.20 | 208.45 | 354,448 | +0.36(+0.17%) |
Dec 30, 2019 | 209.02 | 209.37 | 206.81 | 208.09 | 420,358 | -0.95(-0.46%) |
Dec 27, 2019 | 210.85 | 210.85 | 208.49 | 209.04 | 668,508 | -1.32(-0.63%) |
Dec 26, 2019 | 210.61 | 210.89 | 209.90 | 210.37 | 531,446 | +0.00(+0.00%) |
Dec 24, 2019 | 210.25 | 210.46 | 209.45 | 210.37 | 201,837 | +0.54(+0.25%) |
Dec 23, 2019 | 209.40 | 209.95 | 208.16 | 209.83 | 526,742 | +0.87(+0.41%) |
Dec 20, 2019 | 208.76 | 209.27 | 208.20 | 208.97 | 587,526 | +1.04(+0.50%) |
Dec 19, 2019 | 207.50 | 208.07 | 206.91 | 207.92 | 423,416 | +0.82(+0.39%) |
Dec 18, 2019 | 207.29 | 207.50 | 206.22 | 207.11 | 377,900 | +0.27(+0.13%) |
Dec 17, 2019 | 206.71 | 206.88 | 205.75 | 206.83 | 325,544 | +0.39(+0.19%) |
Dec 16, 2019 | 206.59 | 207.57 | 206.19 | 206.44 | 853,438 | +1.68(+0.82%) |
Dec 13, 2019 | 205.47 | 206.78 | 203.95 | 204.77 | 2,286,903 | -0.69(-0.34%) |
Dec 12, 2019 | 204.29 | 207.07 | 203.56 | 205.46 | 959,346 | +1.24(+0.61%) |
Dec 11, 2019 | 204.37 | 204.87 | 203.30 | 204.22 | 641,315 | -0.12(-0.06%) |
Dec 10, 2019 | 203.90 | 204.79 | 203.41 | 204.33 | 1,091,955 | +0.19(+0.09%) |
Dec 09, 2019 | 205.00 | 205.44 | 204.02 | 204.15 | 627,481 | -0.83(-0.40%) |
Dec 06, 2019 | 204.42 | 205.56 | 204.42 | 204.97 | 676,151 | +2.16(+1.06%) |
Dec 05, 2019 | 203.71 | 203.89 | 202.16 | 202.82 | 1,138,806 | -0.16(-0.08%) |
Dec 04, 2019 | 202.54 | 203.24 | 202.31 | 202.98 | 373,351 | +1.50(+0.74%) |
Dec 03, 2019 | 199.71 | 201.60 | 199.03 | 201.49 | 517,512 | +0.01(+0.00%) |
Dec 02, 2019 | 204.53 | 204.53 | 200.92 | 201.48 | 942,201 | -2.36(-1.16%) |
Nov 29, 2019 | 204.63 | 205.17 | 203.72 | 203.84 | 257,316 | -1.40(-0.68%) |
Nov 27, 2019 | 204.48 | 205.29 | 203.90 | 205.23 | 540,488 | +1.61(+0.79%) |
Nov 26, 2019 | 203.22 | 204.48 | 202.91 | 203.62 | 1,181,172 | +0.69(+0.34%) |
Nov 25, 2019 | 199.20 | 203.21 | 199.20 | 202.93 | 676,576 | +4.95(+2.50%) |
Nov 22, 2019 | 198.21 | 198.37 | 196.89 | 197.98 | 361,046 | +0.46(+0.23%) |
Nov 21, 2019 | 198.87 | 198.87 | 197.00 | 197.53 | 306,580 | -1.11(-0.56%) |
Nov 20, 2019 | 198.27 | 199.95 | 196.73 | 198.63 | 899,169 | -0.39(-0.19%) |
Nov 19, 2019 | 198.47 | 199.80 | 197.67 | 199.02 | 338,127 | +1.37(+0.69%) |
Nov 18, 2019 | 197.62 | 197.82 | 196.80 | 197.65 | 685,006 | -0.21(-0.11%) |
Nov 15, 2019 | 197.78 | 198.54 | 196.99 | 197.87 | 729,407 | +1.26(+0.64%) |
Nov 14, 2019 | 196.22 | 197.40 | 196.22 | 196.60 | 383,653 | +0.04(+0.02%) |
Nov 13, 2019 | 195.63 | 196.98 | 195.00 | 196.56 | 429,013 | -0.41(-0.21%) |
Nov 12, 2019 | 197.02 | 198.25 | 196.47 | 196.97 | 400,102 | +0.20(+0.10%) |
Nov 11, 2019 | 195.67 | 196.91 | 195.31 | 196.77 | 369,456 | -0.10(-0.05%) |
Nov 08, 2019 | 195.27 | 197.09 | 195.06 | 196.87 | 940,884 | +0.88(+0.45%) |
Nov 07, 2019 | 197.11 | 197.72 | 195.33 | 195.98 | 601,474 | +0.54(+0.28%) |
Nov 06, 2019 | 196.50 | 196.53 | 195.02 | 195.44 | 296,985 | -1.25(-0.64%) |
Nov 05, 2019 | 196.97 | 198.12 | 196.30 | 196.69 | 514,932 | +0.56(+0.29%) |
Nov 04, 2019 | 197.56 | 197.92 | 195.94 | 196.13 | 548,540 | +0.13(+0.06%) |
Nov 01, 2019 | 193.83 | 196.27 | 193.31 | 196.00 | 541,724 | +3.29(+1.71%) |
Oct 31, 2019 | 193.32 | 193.32 | 190.97 | 192.71 | 424,997 | -0.98(-0.51%) |
Oct 30, 2019 | 193.90 | 194.04 | 192.16 | 193.69 | 253,289 | -0.17(-0.09%) |
Oct 29, 2019 | 192.97 | 194.63 | 192.80 | 193.87 | 268,441 | +0.69(+0.36%) |
Oct 28, 2019 | 192.11 | 194.05 | 192.11 | 193.18 | 328,778 | +1.90(+0.99%) |
Oct 25, 2019 | 189.73 | 192.06 | 189.73 | 191.27 | 178,926 | +1.08(+0.57%) |
Oct 24, 2019 | 190.64 | 190.64 | 189.28 | 190.20 | 312,945 | +0.27(+0.14%) |
Oct 23, 2019 | 190.09 | 190.80 | 189.30 | 189.93 | 224,735 | -0.16(-0.08%) |
Oct 22, 2019 | 190.85 | 191.36 | 189.94 | 190.08 | 221,857 | -0.55(-0.29%) |
Oct 21, 2019 | 190.71 | 191.82 | 190.36 | 190.63 | 303,423 | +1.66(+0.88%) |
Oct 18, 2019 | 189.67 | 190.37 | 187.46 | 188.97 | 602,087 | -1.39(-0.73%) |
Oct 17, 2019 | 188.79 | 190.60 | 188.72 | 190.36 | 653,281 | +2.50(+1.33%) |
Oct 16, 2019 | 187.58 | 188.55 | 187.46 | 187.86 | 204,347 | -0.27(-0.14%) |
Oct 15, 2019 | 186.16 | 188.62 | 185.91 | 188.13 | 336,547 | +2.59(+1.40%) |
Oct 14, 2019 | 185.71 | 186.15 | 185.00 | 185.54 | 202,700 | -0.70(-0.38%) |
Oct 11, 2019 | 185.29 | 188.19 | 185.28 | 186.24 | 755,468 | +3.52(+1.93%) |
Oct 10, 2019 | 182.53 | 183.84 | 182.11 | 182.71 | 256,233 | +0.43(+0.23%) |
Oct 09, 2019 | 182.18 | 182.85 | 181.73 | 182.28 | 323,830 | +1.11(+0.61%) |
Oct 08, 2019 | 182.68 | 183.28 | 180.75 | 181.18 | 567,062 | -3.39(-1.84%) |
Oct 07, 2019 | 184.55 | 185.86 | 183.59 | 184.57 | 671,593 | -0.50(-0.27%) |
Oct 04, 2019 | 183.60 | 185.10 | 182.43 | 185.06 | 631,651 | +1.87(+1.02%) |
Oct 03, 2019 | 181.34 | 183.47 | 179.25 | 183.19 | 552,683 | +1.17(+0.65%) |
Oct 02, 2019 | 182.07 | 182.24 | 180.13 | 182.01 | 599,415 | -1.26(-0.69%) |
Oct 01, 2019 | 188.00 | 189.69 | 182.87 | 183.28 | 886,348 | -3.82(-2.04%) |
Sep 30, 2019 | 186.74 | 188.34 | 186.19 | 187.10 | 615,936 | +0.69(+0.37%) |
Sep 27, 2019 | 189.22 | 189.52 | 185.54 | 186.41 | 794,508 | -2.27(-1.20%) |
Sep 26, 2019 | 190.80 | 190.81 | 188.10 | 188.68 | 450,904 | -2.35(-1.23%) |
Sep 25, 2019 | 189.23 | 191.38 | 188.25 | 191.03 | 344,578 | +1.51(+0.79%) |
Sep 24, 2019 | 193.43 | 193.65 | 188.63 | 189.53 | 560,641 | -3.51(-1.82%) |
Sep 23, 2019 | 193.02 | 194.02 | 192.53 | 193.04 | 223,680 | -0.56(-0.29%) |
Sep 20, 2019 | 193.87 | 194.87 | 192.18 | 193.60 | 211,066 | -0.39(-0.20%) |
Sep 19, 2019 | 195.22 | 196.78 | 193.83 | 193.99 | 779,505 | -0.92(-0.47%) |
Sep 18, 2019 | 195.99 | 196.15 | 192.85 | 194.91 | 576,390 | -1.06(-0.54%) |
Sep 17, 2019 | 195.41 | 196.16 | 194.72 | 195.97 | 231,286 | +0.12(+0.06%) |
Sep 16, 2019 | 194.43 | 196.80 | 194.16 | 195.85 | 577,202 | +0.47(+0.24%) |
Sep 13, 2019 | 196.14 | 197.13 | 195.12 | 195.39 | 642,282 | +0.16(+0.08%) |
Sep 12, 2019 | 195.69 | 196.44 | 193.88 | 195.22 | 402,297 | +0.16(+0.08%) |
Sep 11, 2019 | 191.78 | 195.47 | 191.02 | 195.07 | 885,080 | +3.88(+2.03%) |
Sep 10, 2019 | 188.88 | 191.43 | 187.15 | 191.18 | 612,098 | +1.81(+0.96%) |
Sep 09, 2019 | 189.66 | 190.30 | 187.85 | 189.37 | 639,182 | +0.60(+0.32%) |
Sep 06, 2019 | 190.02 | 190.75 | 188.58 | 188.77 | 219,839 | -0.91(-0.48%) |
Sep 05, 2019 | 188.93 | 191.32 | 188.13 | 189.68 | 465,764 | +2.89(+1.55%) |
Sep 04, 2019 | 187.15 | 187.50 | 185.88 | 186.79 | 232,904 | +1.40(+0.75%) |
Sep 03, 2019 | 187.03 | 188.30 | 184.68 | 185.40 | 574,743 | -3.25(-1.72%) |
Aug 30, 2019 | 190.15 | 190.44 | 187.50 | 188.64 | 413,050 | -0.43(-0.23%) |
Aug 29, 2019 | 188.04 | 189.35 | 187.91 | 189.07 | 595,282 | +3.07(+1.65%) |
Aug 28, 2019 | 183.74 | 187.03 | 183.11 | 186.00 | 279,045 | +1.97(+1.07%) |
Aug 27, 2019 | 187.84 | 188.07 | 183.75 | 184.03 | 348,594 | -2.66(-1.43%) |
Aug 26, 2019 | 186.38 | 186.69 | 184.76 | 186.69 | 234,654 | +2.10(+1.14%) |
Aug 23, 2019 | 189.17 | 190.61 | 183.95 | 184.59 | 309,117 | -5.71(-3.00%) |
Aug 22, 2019 | 191.37 | 191.69 | 188.99 | 190.30 | 462,558 | -0.68(-0.36%) |
Aug 21, 2019 | 191.04 | 191.44 | 190.22 | 190.98 | 244,269 | +1.68(+0.89%) |
Aug 20, 2019 | 190.10 | 190.33 | 189.08 | 189.30 | 195,569 | -1.03(-0.54%) |
Aug 19, 2019 | 190.98 | 191.51 | 190.22 | 190.33 | 431,239 | +1.53(+0.81%) |
Aug 16, 2019 | 186.06 | 189.18 | 186.06 | 188.80 | 252,351 | +3.88(+2.10%) |
Aug 15, 2019 | 186.25 | 186.35 | 184.12 | 184.92 | 389,556 | -0.87(-0.47%) |
Aug 14, 2019 | 187.91 | 188.14 | 185.21 | 185.79 | 619,439 | -5.08(-2.66%) |
Aug 13, 2019 | 187.94 | 192.31 | 187.36 | 190.87 | 801,700 | +2.42(+1.29%) |
Aug 12, 2019 | 189.87 | 190.42 | 187.94 | 188.45 | 278,269 | -2.50(-1.31%) |
Aug 09, 2019 | 192.78 | 192.85 | 190.22 | 190.95 | 484,059 | -2.43(-1.26%) |
Aug 08, 2019 | 190.28 | 193.65 | 190.28 | 193.38 | 536,285 | +3.87(+2.04%) |
Aug 07, 2019 | 187.52 | 189.89 | 186.18 | 189.51 | 734,547 | +0.34(+0.18%) |
Aug 06, 2019 | 188.40 | 189.54 | 186.83 | 189.18 | 306,113 | +2.12(+1.13%) |
Aug 05, 2019 | 189.36 | 189.57 | 184.77 | 187.05 | 646,061 | -5.92(-3.07%) |
Aug 02, 2019 | 194.49 | 194.66 | 191.35 | 192.97 | 368,979 | -2.49(-1.27%) |
Aug 01, 2019 | 197.79 | 199.99 | 194.50 | 195.46 | 398,782 | -1.69(-0.86%) |
Jul 31, 2019 | 199.13 | 200.75 | 195.84 | 197.16 | 908,645 | -1.54(-0.78%) |
Jul 30, 2019 | 195.48 | 198.77 | 195.20 | 198.70 | 284,058 | +1.75(+0.89%) |
Jul 29, 2019 | 198.20 | 198.54 | 195.92 | 196.95 | 388,572 | -1.21(-0.61%) |
Jul 26, 2019 | 196.10 | 198.53 | 196.10 | 198.16 | 366,502 | +2.48(+1.27%) |
Jul 25, 2019 | 198.06 | 198.10 | 195.61 | 195.68 | 248,931 | -2.56(-1.29%) |
Jul 24, 2019 | 194.47 | 198.44 | 194.40 | 198.24 | 491,444 | +3.07(+1.57%) |
Jul 23, 2019 | 194.97 | 195.16 | 193.69 | 195.16 | 215,408 | +0.84(+0.43%) |
Jul 22, 2019 | 194.74 | 195.62 | 194.10 | 194.32 | 379,025 | +0.03(+0.01%) |
Jul 19, 2019 | 195.98 | 196.56 | 194.23 | 194.29 | 171,123 | -1.38(-0.70%) |
Jul 18, 2019 | 194.55 | 196.13 | 194.34 | 195.67 | 1,284,521 | +1.10(+0.57%) |
Jul 17, 2019 | 195.54 | 195.80 | 194.03 | 194.56 | 761,437 | -1.06(-0.54%) |
Jul 16, 2019 | 195.92 | 196.72 | 195.26 | 195.62 | 210,502 | -0.28(-0.14%) |
Jul 15, 2019 | 196.97 | 196.97 | 195.35 | 195.90 | 359,950 | -0.38(-0.19%) |
Jul 12, 2019 | 195.20 | 196.98 | 194.89 | 196.28 | 736,204 | +1.38(+0.71%) |
Jul 11, 2019 | 196.12 | 196.42 | 193.95 | 194.89 | 173,376 | -1.01(-0.51%) |
Jul 10, 2019 | 196.31 | 196.91 | 194.65 | 195.90 | 1,777,738 | +0.65(+0.33%) |
Jul 09, 2019 | 193.76 | 195.29 | 193.71 | 195.25 | 540,941 | +0.57(+0.29%) |
Jul 08, 2019 | 195.84 | 196.02 | 194.14 | 194.68 | 209,175 | -1.85(-0.94%) |
Jul 05, 2019 | 195.53 | 196.68 | 194.64 | 196.53 | 247,293 | -0.05(-0.02%) |
Jul 03, 2019 | 195.65 | 196.69 | 195.12 | 196.58 | 687,901 | +1.64(+0.84%) |
Jul 02, 2019 | 196.03 | 196.03 | 193.87 | 194.94 | 547,220 | -1.10(-0.56%) |
Jul 01, 2019 | 197.91 | 198.56 | 194.88 | 196.04 | 925,501 | +1.42(+0.73%) |
Jun 28, 2019 | 193.51 | 195.80 | 193.51 | 194.62 | 2,851,618 | +1.61(+0.83%) |
Jun 27, 2019 | 189.69 | 193.07 | 189.69 | 193.01 | 921,160 | +4.14(+2.19%) |
Jun 26, 2019 | 190.13 | 190.97 | 188.84 | 188.88 | 202,623 | -0.50(-0.27%) |
Jun 25, 2019 | 191.23 | 191.66 | 189.15 | 189.38 | 411,315 | -1.41(-0.74%) |
Jun 24, 2019 | 194.14 | 194.22 | 190.78 | 190.78 | 1,345,134 | -4.04(-2.07%) |
Jun 21, 2019 | 195.02 | 195.02 | 192.85 | 194.82 | 1,534,439 | -0.58(-0.30%) |
Jun 20, 2019 | 196.52 | 196.88 | 194.18 | 195.41 | 290,779 | +1.13(+0.58%) |
Jun 19, 2019 | 193.65 | 194.46 | 192.81 | 194.27 | 359,562 | +0.96(+0.50%) |
Jun 18, 2019 | 192.88 | 194.88 | 192.54 | 193.31 | 522,753 | +2.05(+1.07%) |
Jun 17, 2019 | 189.93 | 192.14 | 189.89 | 191.26 | 671,161 | +2.23(+1.18%) |
Jun 14, 2019 | 190.66 | 190.66 | 188.91 | 189.03 | 257,630 | -1.88(-0.98%) |
Jun 13, 2019 | 189.87 | 190.99 | 189.30 | 190.90 | 159,060 | +2.30(+1.22%) |
Jun 12, 2019 | 187.95 | 189.00 | 187.28 | 188.60 | 267,576 | +0.42(+0.22%) |
Jun 11, 2019 | 190.81 | 191.03 | 187.02 | 188.18 | 253,445 | -0.94(-0.50%) |
Jun 10, 2019 | 188.66 | 191.19 | 188.66 | 189.12 | 334,756 | +1.34(+0.71%) |
Jun 07, 2019 | 186.71 | 188.38 | 186.53 | 187.79 | 171,408 | +1.84(+0.99%) |
Jun 06, 2019 | 186.62 | 186.73 | 184.17 | 185.95 | 301,040 | -0.64(-0.34%) |
Jun 05, 2019 | 187.08 | 187.45 | 184.68 | 186.59 | 751,724 | +0.29(+0.16%) |
Jun 04, 2019 | 183.09 | 186.45 | 182.71 | 186.30 | 724,437 | +5.20(+2.87%) |
Jun 03, 2019 | 181.44 | 182.65 | 180.09 | 181.09 | 1,007,307 | -0.34(-0.19%) |
May 31, 2019 | 181.60 | 182.73 | 180.48 | 181.43 | 468,635 | -2.61(-1.42%) |
May 30, 2019 | 184.51 | 185.70 | 182.81 | 184.04 | 348,529 | +0.21(+0.12%) |
May 29, 2019 | 184.87 | 185.18 | 182.94 | 183.83 | 508,437 | -2.20(-1.18%) |
May 28, 2019 | 187.33 | 188.46 | 185.92 | 186.03 | 335,808 | -0.83(-0.45%) |
May 24, 2019 | 186.29 | 187.48 | 185.73 | 186.86 | 341,370 | +1.58(+0.85%) |
May 23, 2019 | 187.21 | 187.21 | 184.03 | 185.28 | 310,554 | -3.76(-1.99%) |
May 22, 2019 | 189.80 | 190.44 | 188.59 | 189.04 | 148,839 | -1.58(-0.83%) |
May 21, 2019 | 188.47 | 190.80 | 188.47 | 190.62 | 452,995 | +3.14(+1.68%) |
May 20, 2019 | 187.38 | 188.72 | 186.42 | 187.48 | 278,203 | -1.45(-0.77%) |
May 17, 2019 | 190.14 | 192.11 | 188.57 | 188.93 | 347,056 | -2.78(-1.45%) |
May 16, 2019 | 190.84 | 193.29 | 190.84 | 191.71 | 389,472 | +1.36(+0.72%) |
May 15, 2019 | 187.68 | 190.76 | 187.35 | 190.35 | 367,646 | +1.06(+0.56%) |
May 14, 2019 | 187.10 | 190.15 | 186.88 | 189.29 | 461,724 | +2.51(+1.35%) |
May 13, 2019 | 189.54 | 189.79 | 186.09 | 186.77 | 475,783 | -6.48(-3.35%) |
May 10, 2019 | 192.37 | 193.73 | 189.56 | 193.25 | 275,722 | -0.05(-0.03%) |
May 09, 2019 | 192.11 | 193.92 | 189.72 | 193.30 | 445,911 | -0.71(-0.36%) |
May 08, 2019 | 194.39 | 195.65 | 193.74 | 194.01 | 458,975 | -0.97(-0.50%) |
May 07, 2019 | 197.45 | 198.23 | 193.19 | 194.97 | 362,398 | -4.42(-2.22%) |
May 06, 2019 | 195.53 | 199.78 | 195.37 | 199.40 | 357,276 | +0.38(+0.19%) |
May 03, 2019 | 195.99 | 199.06 | 195.80 | 199.02 | 470,599 | +4.06(+2.08%) |
May 02, 2019 | 193.68 | 195.70 | 192.34 | 194.96 | 350,566 | +1.20(+0.62%) |
May 01, 2019 | 196.44 | 196.45 | 193.75 | 193.75 | 802,552 | -2.09(-1.07%) |
Apr 30, 2019 | 197.41 | 197.47 | 194.22 | 195.84 | 531,488 | -1.36(-0.69%) |
Apr 29, 2019 | 196.68 | 197.84 | 196.38 | 197.21 | 505,422 | +0.87(+0.44%) |
Apr 26, 2019 | 194.40 | 196.62 | 193.72 | 196.34 | 1,042,100 | +2.15(+1.11%) |
Apr 25, 2019 | 194.56 | 194.72 | 192.50 | 194.19 | 738,511 | -1.22(-0.62%) |
Apr 24, 2019 | 194.85 | 196.44 | 194.51 | 195.41 | 337,854 | +0.52(+0.27%) |
Apr 23, 2019 | 191.89 | 195.49 | 191.89 | 194.89 | 855,891 | +3.34(+1.74%) |
Apr 22, 2019 | 191.05 | 191.99 | 190.81 | 191.55 | 1,103,916 | -0.03(-0.02%) |
Apr 18, 2019 | 191.69 | 192.24 | 189.46 | 191.58 | 2,850,165 | -0.01(-0.01%) |
Apr 17, 2019 | 195.30 | 195.30 | 190.39 | 191.59 | 486,996 | -2.92(-1.50%) |
Apr 16, 2019 | 195.03 | 195.38 | 193.78 | 194.51 | 791,745 | +0.30(+0.15%) |
Apr 15, 2019 | 195.04 | 195.30 | 193.27 | 194.21 | 360,686 | -0.41(-0.21%) |
Apr 12, 2019 | 195.72 | 195.72 | 194.17 | 194.62 | 390,580 | +0.31(+0.16%) |
Apr 11, 2019 | 195.07 | 195.14 | 194.04 | 194.31 | 671,058 | -0.51(-0.26%) |
Apr 10, 2019 | 192.54 | 194.82 | 192.19 | 194.82 | 239,490 | +2.74(+1.42%) |
Apr 09, 2019 | 193.49 | 194.01 | 191.76 | 192.08 | 283,846 | -2.26(-1.16%) |
Apr 08, 2019 | 194.28 | 194.54 | 192.80 | 194.34 | 379,626 | -0.56(-0.29%) |
Apr 05, 2019 | 193.52 | 195.02 | 193.44 | 194.91 | 470,702 | +1.91(+0.99%) |
Apr 04, 2019 | 193.09 | 193.73 | 191.49 | 193.00 | 305,363 | +0.09(+0.05%) |
Apr 03, 2019 | 193.11 | 194.04 | 192.34 | 192.91 | 454,415 | +1.42(+0.74%) |
Apr 02, 2019 | 191.87 | 191.87 | 190.22 | 191.49 | 351,988 | -0.06(-0.03%) |
Apr 01, 2019 | 191.69 | 192.05 | 190.69 | 191.55 | 983,466 | +1.33(+0.70%) |
Mar 29, 2019 | 190.31 | 190.79 | 188.87 | 190.22 | 575,843 | +1.34(+0.71%) |
Mar 28, 2019 | 187.68 | 189.42 | 186.75 | 188.88 | 417,357 | +1.87(+1.00%) |
Mar 27, 2019 | 188.36 | 188.89 | 184.66 | 187.01 | 673,439 | -1.47(-0.78%) |
Mar 26, 2019 | 188.25 | 189.99 | 187.32 | 188.48 | 524,671 | +1.62(+0.86%) |
Mar 25, 2019 | 185.71 | 188.07 | 184.38 | 186.87 | 634,959 | +0.96(+0.51%) |
Mar 22, 2019 | 192.15 | 192.85 | 185.89 | 185.91 | 865,005 | -7.81(-4.03%) |
Mar 21, 2019 | 189.87 | 194.37 | 189.87 | 193.72 | 831,624 | +3.05(+1.60%) |
Mar 20, 2019 | 191.92 | 193.05 | 189.19 | 190.67 | 482,418 | -1.32(-0.69%) |
Mar 19, 2019 | 193.31 | 193.32 | 191.51 | 191.99 | 349,742 | -0.34(-0.18%) |
Mar 18, 2019 | 191.52 | 193.29 | 190.53 | 192.33 | 680,651 | +1.26(+0.66%) |
Mar 15, 2019 | 190.70 | 192.41 | 190.60 | 191.07 | 598,905 | +0.69(+0.37%) |
Mar 14, 2019 | 191.18 | 191.32 | 190.27 | 190.37 | 322,486 | -0.84(-0.44%) |
Mar 13, 2019 | 191.17 | 192.26 | 191.00 | 191.21 | 241,665 | +0.73(+0.39%) |
Mar 12, 2019 | 190.49 | 191.18 | 189.69 | 190.48 | 188,979 | +0.26(+0.14%) |
Mar 11, 2019 | 187.29 | 190.32 | 187.01 | 190.22 | 446,204 | +3.61(+1.94%) |
Mar 08, 2019 | 185.26 | 186.81 | 185.02 | 186.60 | 265,075 | -0.07(-0.04%) |
Mar 07, 2019 | 187.84 | 188.50 | 185.89 | 186.67 | 419,933 | -1.21(-0.64%) |
Mar 06, 2019 | 191.90 | 192.10 | 187.70 | 187.88 | 871,943 | -4.09(-2.13%) |
Mar 05, 2019 | 192.83 | 193.03 | 191.52 | 191.96 | 313,922 | -0.65(-0.34%) |
Mar 04, 2019 | 195.70 | 196.01 | 191.01 | 192.61 | 1,256,215 | -2.52(-1.29%) |
Mar 01, 2019 | 194.28 | 195.36 | 193.23 | 195.13 | 1,031,310 | +2.43(+1.26%) |
Feb 28, 2019 | 193.01 | 193.75 | 191.96 | 192.70 | 991,791 | -0.53(-0.28%) |
Feb 27, 2019 | 191.79 | 193.43 | 191.42 | 193.23 | 368,158 | +0.80(+0.42%) |
Feb 26, 2019 | 193.49 | 193.94 | 192.35 | 192.43 | 1,323,123 | -1.44(-0.74%) |
Feb 25, 2019 | 194.76 | 195.50 | 193.72 | 193.87 | 436,371 | +0.60(+0.31%) |
Feb 22, 2019 | 191.68 | 193.32 | 191.51 | 193.27 | 864,913 | +2.16(+1.13%) |
Feb 21, 2019 | 191.51 | 191.90 | 190.26 | 191.10 | 511,988 | -0.83(-0.43%) |
Feb 20, 2019 | 191.42 | 192.18 | 190.80 | 191.94 | 739,012 | +0.61(+0.32%) |
Feb 19, 2019 | 190.36 | 191.94 | 190.33 | 191.33 | 291,181 | +0.28(+0.15%) |
Feb 15, 2019 | 189.12 | 191.07 | 188.55 | 191.05 | 311,049 | +3.06(+1.63%) |
Feb 14, 2019 | 186.27 | 188.58 | 186.03 | 187.99 | 340,896 | +0.72(+0.38%) |
Feb 13, 2019 | 187.48 | 188.06 | 186.39 | 187.27 | 208,570 | +0.41(+0.22%) |
Feb 12, 2019 | 185.11 | 186.94 | 185.02 | 186.86 | 536,448 | +3.02(+1.64%) |
Feb 11, 2019 | 182.88 | 183.91 | 182.03 | 183.83 | 997,227 | +1.61(+0.89%) |
Feb 08, 2019 | 180.58 | 182.22 | 180.28 | 182.22 | 584,719 | +0.59(+0.32%) |
Feb 07, 2019 | 182.31 | 183.12 | 179.97 | 181.63 | 1,078,142 | -2.10(-1.15%) |
Feb 06, 2019 | 183.89 | 184.43 | 182.47 | 183.74 | 198,831 | -0.21(-0.12%) |
Feb 05, 2019 | 183.76 | 184.75 | 183.02 | 183.95 | 351,018 | +0.39(+0.21%) |
Feb 04, 2019 | 181.53 | 183.59 | 181.14 | 183.56 | 655,552 | +2.21(+1.22%) |
Feb 01, 2019 | 181.28 | 181.98 | 180.35 | 181.35 | 398,649 | +0.33(+0.18%) |
Jan 31, 2019 | 178.97 | 181.71 | 178.97 | 181.02 | 874,189 | +1.92(+1.07%) |
Jan 30, 2019 | 177.75 | 179.55 | 176.13 | 179.10 | 291,951 | +2.40(+1.36%) |
Jan 29, 2019 | 177.41 | 177.62 | 176.13 | 176.71 | 322,937 | -0.60(-0.34%) |
Jan 28, 2019 | 176.84 | 178.08 | 176.15 | 177.30 | 823,160 | -1.46(-0.82%) |
Jan 25, 2019 | 177.74 | 179.09 | 177.52 | 178.76 | 505,197 | +2.50(+1.42%) |
Jan 24, 2019 | 174.93 | 176.54 | 174.76 | 176.26 | 305,309 | +1.26(+0.72%) |
Jan 23, 2019 | 176.16 | 177.27 | 173.47 | 175.00 | 521,775 | -0.67(-0.38%) |
Jan 22, 2019 | 177.84 | 178.19 | 174.49 | 175.66 | 1,600,008 | -3.52(-1.96%) |
Jan 18, 2019 | 177.94 | 179.72 | 176.99 | 179.18 | 1,463,093 | +2.16(+1.22%) |
Jan 17, 2019 | 174.34 | 177.76 | 174.34 | 177.01 | 600,501 | +1.93(+1.10%) |
Jan 16, 2019 | 174.62 | 176.58 | 174.62 | 175.08 | 327,189 | +0.67(+0.38%) |
Jan 15, 2019 | 172.73 | 174.50 | 172.25 | 174.42 | 366,233 | +2.03(+1.18%) |
Jan 14, 2019 | 173.24 | 173.72 | 172.07 | 172.39 | 1,915,002 | -2.04(-1.17%) |
Jan 11, 2019 | 173.60 | 174.84 | 173.08 | 174.43 | 1,378,497 | +0.00(+0.00%) |
Jan 10, 2019 | 172.00 | 174.56 | 171.24 | 174.43 | 610,415 | +1.17(+0.67%) |
Jan 09, 2019 | 172.58 | 174.08 | 171.91 | 173.26 | 525,021 | +1.54(+0.89%) |
Jan 08, 2019 | 170.78 | 171.83 | 168.54 | 171.72 | 1,645,900 | +2.62(+1.55%) |
Jan 07, 2019 | 165.64 | 170.01 | 165.20 | 169.10 | 960,436 | +3.92(+2.37%) |
Jan 04, 2019 | 160.67 | 165.88 | 160.62 | 165.18 | 731,339 | +6.55(+4.13%) |
Jan 03, 2019 | 161.52 | 161.97 | 158.31 | 158.64 | 606,126 | -4.12(-2.53%) |