Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 347.04 | 347.21 | 345.30 | 346.18 | 453,520 | -0.72(-0.21%) |
Nov 27, 2019 | 346.36 | 347.11 | 344.59 | 346.89 | 875,434 | +1.53(+0.44%) |
Nov 26, 2019 | 343.69 | 348.40 | 343.15 | 345.36 | 1,371,322 | +2.22(+0.65%) |
Nov 25, 2019 | 344.57 | 345.89 | 340.95 | 343.15 | 910,745 | -0.67(-0.19%) |
Nov 22, 2019 | 343.33 | 344.39 | 341.25 | 343.81 | 862,137 | +0.42(+0.12%) |
Nov 21, 2019 | 343.92 | 345.14 | 342.56 | 343.39 | 1,610,244 | -2.15(-0.62%) |
Nov 20, 2019 | 344.10 | 346.28 | 343.38 | 345.54 | 1,031,604 | +1.66(+0.48%) |
Nov 19, 2019 | 346.68 | 348.28 | 343.63 | 343.88 | 909,512 | -1.72(-0.50%) |
Nov 18, 2019 | 345.80 | 348.15 | 344.88 | 345.59 | 940,722 | -0.69(-0.20%) |
Nov 15, 2019 | 345.16 | 347.11 | 343.41 | 346.29 | 1,742,799 | +2.98(+0.87%) |
Nov 14, 2019 | 340.77 | 345.19 | 340.77 | 343.30 | 1,040,549 | +2.17(+0.64%) |
Nov 13, 2019 | 339.59 | 343.62 | 338.84 | 341.13 | 1,093,763 | +1.22(+0.36%) |
Nov 12, 2019 | 335.74 | 340.96 | 335.74 | 339.91 | 1,034,970 | +4.33(+1.29%) |
Nov 11, 2019 | 333.93 | 337.37 | 333.76 | 335.58 | 659,744 | -0.42(-0.13%) |
Nov 08, 2019 | 332.25 | 336.90 | 332.25 | 336.00 | 890,435 | +2.74(+0.82%) |
Nov 07, 2019 | 334.66 | 336.77 | 332.52 | 333.26 | 1,315,190 | -0.92(-0.27%) |
Nov 06, 2019 | 329.52 | 334.30 | 329.11 | 334.18 | 1,711,258 | +5.42(+1.65%) |
Nov 05, 2019 | 329.14 | 330.64 | 326.72 | 328.76 | 1,550,401 | -0.75(-0.23%) |
Nov 04, 2019 | 334.30 | 335.05 | 327.48 | 329.51 | 1,270,035 | -4.13(-1.24%) |
Nov 01, 2019 | 332.70 | 335.20 | 331.67 | 333.63 | 1,040,565 | +2.19(+0.66%) |
Oct 31, 2019 | 332.53 | 334.52 | 330.19 | 331.44 | 1,036,057 | -1.73(-0.52%) |
Oct 30, 2019 | 328.40 | 333.48 | 326.86 | 333.17 | 1,210,243 | +6.63(+2.03%) |
Oct 29, 2019 | 327.02 | 330.19 | 325.60 | 326.53 | 1,475,651 | -0.65(-0.20%) |
Oct 28, 2019 | 326.79 | 330.36 | 325.67 | 327.18 | 1,502,318 | +0.98(+0.30%) |
Oct 25, 2019 | 329.42 | 329.86 | 325.16 | 326.21 | 1,333,551 | -3.53(-1.07%) |
Oct 24, 2019 | 328.87 | 332.13 | 327.32 | 329.74 | 1,292,397 | +1.45(+0.44%) |
Oct 23, 2019 | 328.89 | 329.96 | 324.45 | 328.28 | 1,465,643 | -0.52(-0.16%) |
Oct 22, 2019 | 319.41 | 332.17 | 319.41 | 328.80 | 2,949,331 | -0.33(-0.10%) |
Oct 21, 2019 | 329.09 | 330.75 | 327.97 | 329.13 | 1,333,234 | +1.38(+0.42%) |
Oct 18, 2019 | 331.48 | 332.35 | 323.81 | 327.75 | 2,199,779 | -4.03(-1.21%) |
Oct 17, 2019 | 337.49 | 338.07 | 331.10 | 331.78 | 1,142,319 | -5.09(-1.51%) |
Oct 16, 2019 | 336.47 | 338.22 | 334.57 | 336.86 | 971,667 | +0.08(+0.02%) |
Oct 15, 2019 | 337.61 | 339.38 | 336.19 | 336.78 | 967,355 | +0.12(+0.04%) |
Oct 14, 2019 | 336.80 | 339.09 | 335.59 | 336.66 | 708,538 | +1.00(+0.30%) |
Oct 11, 2019 | 342.98 | 343.81 | 335.46 | 335.66 | 1,510,729 | -4.76(-1.40%) |
Oct 10, 2019 | 337.88 | 341.85 | 337.18 | 340.42 | 796,058 | +2.00(+0.59%) |
Oct 09, 2019 | 338.61 | 339.93 | 336.56 | 338.42 | 809,828 | +2.19(+0.65%) |
Oct 08, 2019 | 335.30 | 339.47 | 333.74 | 336.23 | 1,138,128 | -1.46(-0.43%) |
Oct 07, 2019 | 338.77 | 340.24 | 336.73 | 337.69 | 982,313 | -1.03(-0.30%) |
Oct 04, 2019 | 334.55 | 338.98 | 333.92 | 338.72 | 877,252 | +4.30(+1.29%) |
Oct 03, 2019 | 333.37 | 335.41 | 329.38 | 334.42 | 1,055,571 | +1.67(+0.50%) |
Oct 02, 2019 | 336.77 | 337.06 | 329.14 | 332.75 | 2,004,494 | -5.31(-1.57%) |
Oct 01, 2019 | 344.42 | 345.35 | 337.79 | 338.05 | 1,409,632 | -5.17(-1.50%) |
Sep 30, 2019 | 342.63 | 346.52 | 341.77 | 343.22 | 1,470,384 | +1.93(+0.56%) |
Sep 27, 2019 | 348.39 | 348.40 | 340.02 | 341.29 | 854,409 | -4.44(-1.29%) |
Sep 26, 2019 | 344.26 | 347.25 | 342.22 | 345.73 | 1,001,241 | +2.19(+0.64%) |
Sep 25, 2019 | 343.67 | 343.95 | 341.15 | 343.54 | 1,519,344 | -1.20(-0.35%) |
Sep 24, 2019 | 343.16 | 345.79 | 340.71 | 344.74 | 1,349,788 | +3.62(+1.06%) |
Sep 23, 2019 | 341.46 | 343.22 | 339.74 | 341.11 | 1,313,153 | -0.51(-0.15%) |
Sep 20, 2019 | 347.11 | 347.95 | 341.45 | 341.62 | 2,423,326 | -4.56(-1.32%) |
Sep 19, 2019 | 349.45 | 350.64 | 345.83 | 346.18 | 1,189,644 | -3.18(-0.91%) |
Sep 18, 2019 | 347.37 | 349.52 | 344.53 | 349.36 | 891,575 | +2.69(+0.78%) |
Sep 17, 2019 | 345.34 | 351.93 | 341.78 | 346.67 | 1,111,785 | +1.16(+0.34%) |
Sep 16, 2019 | 342.20 | 347.21 | 340.43 | 345.50 | 1,920,273 | +6.86(+2.03%) |
Sep 13, 2019 | 341.20 | 341.20 | 337.53 | 338.64 | 1,021,245 | -1.56(-0.46%) |
Sep 12, 2019 | 338.31 | 341.85 | 337.24 | 340.20 | 971,858 | +4.47(+1.33%) |
Sep 11, 2019 | 335.42 | 339.47 | 334.41 | 335.73 | 1,278,789 | +0.20(+0.06%) |
Sep 10, 2019 | 331.98 | 335.53 | 325.97 | 335.53 | 1,475,050 | +0.98(+0.29%) |
Sep 09, 2019 | 341.36 | 341.66 | 334.40 | 334.55 | 1,303,490 | -5.59(-1.64%) |
Sep 06, 2019 | 340.77 | 341.80 | 339.48 | 340.14 | 796,675 | +1.24(+0.37%) |
Sep 05, 2019 | 343.59 | 346.18 | 338.75 | 338.90 | 1,070,044 | -3.46(-1.01%) |
Sep 04, 2019 | 339.56 | 342.90 | 339.56 | 342.35 | 900,297 | +3.86(+1.14%) |
Sep 03, 2019 | 335.24 | 338.92 | 334.18 | 338.49 | 1,013,367 | +0.51(+0.15%) |
Aug 30, 2019 | 337.22 | 338.54 | 335.69 | 337.98 | 864,751 | +1.65(+0.49%) |
Aug 29, 2019 | 336.41 | 337.51 | 333.15 | 336.33 | 1,215,620 | +3.03(+0.91%) |
Aug 28, 2019 | 331.61 | 335.08 | 329.62 | 333.30 | 937,893 | +0.86(+0.26%) |
Aug 27, 2019 | 333.98 | 334.38 | 330.05 | 332.44 | 869,071 | -0.29(-0.09%) |
Aug 26, 2019 | 331.59 | 332.94 | 328.51 | 332.73 | 786,645 | +3.00(+0.91%) |
Aug 23, 2019 | 337.07 | 338.51 | 327.74 | 329.73 | 1,592,349 | -7.87(-2.33%) |
Aug 22, 2019 | 335.08 | 338.27 | 333.08 | 337.60 | 848,788 | +2.52(+0.75%) |
Aug 21, 2019 | 335.95 | 336.19 | 331.83 | 335.08 | 904,689 | +1.09(+0.33%) |
Aug 20, 2019 | 332.89 | 336.04 | 332.01 | 333.98 | 1,052,285 | +1.12(+0.34%) |
Aug 19, 2019 | 332.23 | 333.92 | 331.16 | 332.86 | 914,322 | +3.04(+0.92%) |
Aug 16, 2019 | 329.04 | 331.00 | 326.65 | 329.83 | 938,767 | +3.10(+0.95%) |
Aug 15, 2019 | 322.96 | 327.70 | 321.22 | 326.73 | 1,219,499 | +3.95(+1.23%) |
Aug 14, 2019 | 328.95 | 328.95 | 321.39 | 322.77 | 1,679,147 | -7.24(-2.20%) |
Aug 13, 2019 | 330.69 | 333.77 | 328.32 | 330.02 | 1,212,623 | +0.19(+0.06%) |
Aug 12, 2019 | 328.08 | 330.75 | 326.85 | 329.83 | 712,473 | -0.01(-0.00%) |
Aug 09, 2019 | 329.04 | 331.89 | 326.62 | 329.83 | 996,604 | -0.14(-0.04%) |
Aug 08, 2019 | 323.71 | 331.05 | 323.71 | 329.98 | 1,355,473 | +6.89(+2.13%) |
Aug 07, 2019 | 318.47 | 324.52 | 316.72 | 323.09 | 1,420,715 | +2.20(+0.69%) |
Aug 06, 2019 | 316.07 | 320.98 | 313.93 | 320.88 | 1,285,739 | +7.31(+2.33%) |
Aug 05, 2019 | 311.94 | 315.92 | 309.68 | 313.58 | 1,672,967 | -3.04(-0.96%) |
Aug 02, 2019 | 318.57 | 318.72 | 314.51 | 316.62 | 955,798 | -1.03(-0.33%) |
Aug 01, 2019 | 316.46 | 321.38 | 314.25 | 317.66 | 1,395,095 | +0.81(+0.25%) |
Jul 31, 2019 | 320.12 | 322.57 | 314.33 | 316.85 | 1,185,301 | -3.34(-1.04%) |
Jul 30, 2019 | 322.50 | 324.29 | 319.61 | 320.19 | 801,949 | -3.18(-0.98%) |
Jul 29, 2019 | 323.19 | 323.80 | 321.91 | 323.37 | 753,478 | +0.14(+0.04%) |
Jul 26, 2019 | 323.36 | 324.32 | 321.76 | 323.23 | 904,476 | -0.75(-0.23%) |
Jul 25, 2019 | 322.62 | 326.07 | 321.21 | 323.98 | 1,306,903 | +1.24(+0.38%) |
Jul 24, 2019 | 313.38 | 322.82 | 313.20 | 322.74 | 2,172,416 | +9.71(+3.10%) |
Jul 23, 2019 | 317.58 | 317.58 | 306.91 | 313.03 | 2,679,270 | +0.15(+0.05%) |
Jul 22, 2019 | 312.71 | 313.62 | 311.07 | 312.88 | 1,308,993 | +0.59(+0.19%) |
Jul 19, 2019 | 312.89 | 314.17 | 311.32 | 312.29 | 1,672,475 | +0.66(+0.21%) |
Jul 18, 2019 | 313.46 | 313.54 | 308.65 | 311.64 | 1,948,738 | -1.98(-0.63%) |
Jul 17, 2019 | 319.63 | 319.74 | 313.07 | 313.62 | 2,133,555 | -6.02(-1.88%) |
Jul 16, 2019 | 321.95 | 322.32 | 319.47 | 319.63 | 1,172,378 | -2.05(-0.64%) |
Jul 15, 2019 | 323.56 | 323.71 | 320.99 | 321.68 | 1,155,238 | -1.54(-0.48%) |
Jul 12, 2019 | 323.00 | 323.27 | 320.93 | 323.22 | 1,312,993 | +1.07(+0.33%) |
Jul 11, 2019 | 322.09 | 323.16 | 320.39 | 322.15 | 1,549,826 | +0.06(+0.02%) |
Jul 10, 2019 | 323.70 | 326.65 | 321.81 | 322.09 | 935,846 | -1.37(-0.42%) |
Jul 09, 2019 | 321.73 | 323.92 | 320.29 | 323.47 | 744,096 | +0.48(+0.15%) |
Jul 08, 2019 | 322.43 | 323.63 | 320.88 | 322.99 | 739,199 | -0.65(-0.20%) |
Jul 05, 2019 | 323.60 | 324.43 | 320.79 | 323.63 | 819,321 | -0.40(-0.12%) |
Jul 03, 2019 | 321.90 | 324.11 | 319.63 | 324.04 | 848,239 | +2.46(+0.76%) |
Jul 02, 2019 | 316.34 | 321.58 | 315.89 | 321.58 | 1,203,569 | +5.34(+1.69%) |
Jul 01, 2019 | 319.69 | 320.88 | 315.87 | 316.24 | 1,147,893 | -1.81(-0.57%) |
Jun 28, 2019 | 314.50 | 318.23 | 312.92 | 318.05 | 1,565,488 | +3.89(+1.24%) |
Jun 27, 2019 | 314.89 | 315.41 | 312.55 | 314.16 | 944,730 | -0.36(-0.11%) |
Jun 26, 2019 | 316.39 | 316.70 | 312.33 | 314.52 | 1,117,474 | -0.93(-0.29%) |
Jun 25, 2019 | 314.95 | 317.40 | 314.73 | 315.44 | 1,336,172 | +0.51(+0.16%) |
Jun 24, 2019 | 315.34 | 317.47 | 314.73 | 314.94 | 2,019,406 | +0.54(+0.17%) |
Jun 21, 2019 | 316.90 | 317.35 | 312.83 | 314.39 | 1,765,746 | -3.01(-0.95%) |
Jun 20, 2019 | 313.00 | 317.87 | 312.95 | 317.40 | 1,199,057 | +6.19(+1.99%) |
Jun 19, 2019 | 309.49 | 311.93 | 309.00 | 311.22 | 933,486 | +1.93(+0.63%) |
Jun 18, 2019 | 305.76 | 309.95 | 304.80 | 309.28 | 944,596 | +4.22(+1.38%) |
Jun 17, 2019 | 307.27 | 308.31 | 303.37 | 305.06 | 1,033,487 | -1.27(-0.41%) |
Jun 14, 2019 | 305.40 | 308.36 | 304.84 | 306.33 | 1,210,921 | +0.93(+0.30%) |
Jun 13, 2019 | 304.09 | 305.95 | 301.31 | 305.40 | 1,376,060 | +3.12(+1.03%) |
Jun 12, 2019 | 301.16 | 302.83 | 299.49 | 302.28 | 1,293,787 | +1.29(+0.43%) |
Jun 11, 2019 | 307.96 | 308.44 | 298.22 | 300.99 | 1,925,223 | -6.61(-2.15%) |
Jun 10, 2019 | 313.18 | 313.75 | 306.84 | 307.61 | 1,550,201 | -3.17(-1.02%) |
Jun 07, 2019 | 309.22 | 311.58 | 308.30 | 310.78 | 1,286,818 | +2.37(+0.77%) |
Jun 06, 2019 | 309.15 | 310.00 | 306.34 | 308.41 | 1,314,154 | -0.16(-0.05%) |
Jun 05, 2019 | 306.20 | 308.71 | 304.90 | 308.57 | 2,000,874 | +2.93(+0.96%) |
Jun 04, 2019 | 302.60 | 305.93 | 302.60 | 305.64 | 1,798,294 | +4.18(+1.39%) |
Jun 03, 2019 | 295.78 | 301.64 | 295.62 | 301.45 | 1,537,708 | +5.28(+1.78%) |
May 31, 2019 | 295.35 | 298.45 | 295.26 | 296.18 | 1,170,572 | -1.07(-0.36%) |
May 30, 2019 | 295.54 | 298.57 | 295.32 | 297.25 | 971,286 | +2.28(+0.77%) |
May 29, 2019 | 292.74 | 295.86 | 291.44 | 294.97 | 1,343,184 | +1.26(+0.43%) |
May 28, 2019 | 294.64 | 296.65 | 293.02 | 293.71 | 4,094,822 | -0.77(-0.26%) |
May 24, 2019 | 296.12 | 296.95 | 293.17 | 294.48 | 1,457,821 | -1.12(-0.38%) |
May 23, 2019 | 295.30 | 296.79 | 292.13 | 295.60 | 1,628,450 | -0.24(-0.08%) |
May 22, 2019 | 298.40 | 298.40 | 295.44 | 295.85 | 1,206,579 | -3.13(-1.05%) |
May 21, 2019 | 298.67 | 299.71 | 295.11 | 298.98 | 1,263,108 | +1.69(+0.57%) |
May 20, 2019 | 293.14 | 299.27 | 293.14 | 297.29 | 1,597,018 | +3.50(+1.19%) |
May 17, 2019 | 292.46 | 296.37 | 292.46 | 293.80 | 1,459,201 | -1.22(-0.41%) |
May 16, 2019 | 292.00 | 295.24 | 291.07 | 295.01 | 1,256,683 | +4.56(+1.57%) |
May 15, 2019 | 291.45 | 291.81 | 286.79 | 290.46 | 1,296,509 | -1.76(-0.60%) |
May 14, 2019 | 292.07 | 296.34 | 290.98 | 292.21 | 1,347,834 | +0.70(+0.24%) |
May 13, 2019 | 291.41 | 295.32 | 289.63 | 291.52 | 1,727,590 | -5.20(-1.75%) |
May 10, 2019 | 293.29 | 296.95 | 291.43 | 296.72 | 1,386,264 | +1.73(+0.59%) |
May 09, 2019 | 290.33 | 295.83 | 288.54 | 294.99 | 1,721,610 | +4.50(+1.55%) |
May 08, 2019 | 287.63 | 292.83 | 287.15 | 290.48 | 1,246,796 | +2.85(+0.99%) |
May 07, 2019 | 290.97 | 290.97 | 285.84 | 287.63 | 1,353,347 | -4.19(-1.44%) |
May 06, 2019 | 287.29 | 292.53 | 287.00 | 291.82 | 935,045 | +1.43(+0.49%) |
May 03, 2019 | 289.96 | 291.75 | 287.89 | 290.39 | 928,049 | +1.32(+0.46%) |
May 02, 2019 | 288.60 | 289.20 | 285.32 | 289.07 | 1,107,311 | +0.61(+0.21%) |
May 01, 2019 | 290.54 | 293.12 | 288.22 | 288.46 | 1,270,470 | -1.29(-0.44%) |
Apr 30, 2019 | 286.43 | 290.20 | 285.51 | 289.75 | 1,139,015 | +4.12(+1.44%) |
Apr 29, 2019 | 285.46 | 287.85 | 284.43 | 285.62 | 1,115,018 | +0.23(+0.08%) |
Apr 26, 2019 | 286.50 | 287.50 | 284.31 | 285.40 | 1,004,898 | -0.47(-0.16%) |
Apr 25, 2019 | 287.07 | 290.53 | 285.51 | 285.87 | 1,733,077 | -1.09(-0.38%) |
Apr 24, 2019 | 290.24 | 291.87 | 284.97 | 286.95 | 2,404,323 | -2.59(-0.89%) |
Apr 23, 2019 | 283.82 | 293.21 | 282.09 | 289.55 | 3,940,854 | +15.51(+5.66%) |
Apr 22, 2019 | 273.16 | 274.91 | 272.31 | 274.04 | 1,516,589 | +0.87(+0.32%) |
Apr 18, 2019 | 270.36 | 273.44 | 269.00 | 273.17 | 1,273,638 | +3.27(+1.21%) |
Apr 17, 2019 | 270.53 | 271.58 | 269.27 | 269.90 | 1,198,314 | +0.38(+0.14%) |
Apr 16, 2019 | 268.79 | 270.01 | 267.81 | 269.52 | 959,396 | +1.17(+0.44%) |
Apr 15, 2019 | 269.43 | 269.46 | 267.33 | 268.34 | 994,877 | -0.86(-0.32%) |
Apr 12, 2019 | 266.86 | 269.27 | 266.01 | 269.20 | 1,026,066 | +3.57(+1.34%) |
Apr 11, 2019 | 260.97 | 265.84 | 260.77 | 265.63 | 954,203 | +5.62(+2.16%) |
Apr 10, 2019 | 262.71 | 262.81 | 258.45 | 260.01 | 1,410,627 | -3.09(-1.18%) |
Apr 09, 2019 | 264.56 | 264.75 | 261.81 | 263.10 | 997,558 | -2.59(-0.98%) |
Apr 08, 2019 | 262.50 | 265.87 | 261.36 | 265.69 | 1,290,183 | +2.68(+1.02%) |
Apr 05, 2019 | 260.69 | 263.08 | 260.52 | 263.01 | 811,281 | +2.53(+0.97%) |
Apr 04, 2019 | 259.17 | 262.56 | 258.94 | 260.49 | 908,148 | +2.09(+0.81%) |
Apr 03, 2019 | 263.91 | 264.60 | 257.42 | 258.40 | 1,355,475 | -5.07(-1.92%) |
Apr 02, 2019 | 265.01 | 266.67 | 263.27 | 263.47 | 1,003,888 | -1.04(-0.39%) |
Apr 01, 2019 | 263.00 | 266.08 | 262.37 | 264.50 | 1,327,446 | +3.59(+1.38%) |
Mar 29, 2019 | 258.60 | 261.29 | 257.94 | 260.91 | 1,394,202 | +3.96(+1.54%) |
Mar 28, 2019 | 256.45 | 257.24 | 255.25 | 256.95 | 652,401 | +1.43(+0.56%) |
Mar 27, 2019 | 256.96 | 258.94 | 254.56 | 255.51 | 961,268 | -0.84(-0.33%) |
Mar 26, 2019 | 257.37 | 258.69 | 254.42 | 256.36 | 1,015,012 | +0.70(+0.27%) |
Mar 25, 2019 | 255.91 | 257.14 | 254.28 | 255.66 | 896,938 | +0.10(+0.04%) |
Mar 22, 2019 | 258.73 | 259.38 | 255.45 | 255.57 | 1,084,507 | -4.35(-1.67%) |
Mar 21, 2019 | 256.75 | 260.83 | 256.43 | 259.91 | 1,318,077 | +2.63(+1.02%) |
Mar 20, 2019 | 258.09 | 259.65 | 256.48 | 257.28 | 1,520,676 | -0.54(-0.21%) |
Mar 19, 2019 | 260.32 | 262.63 | 256.81 | 257.82 | 1,730,239 | -0.90(-0.35%) |
Mar 18, 2019 | 257.18 | 259.35 | 254.92 | 258.72 | 2,063,451 | +1.30(+0.50%) |
Mar 15, 2019 | 259.78 | 260.10 | 255.36 | 257.43 | 5,195,904 | -2.05(-0.79%) |
Mar 14, 2019 | 263.75 | 264.65 | 259.31 | 259.48 | 1,355,693 | -4.29(-1.63%) |
Mar 13, 2019 | 263.43 | 264.74 | 261.75 | 263.77 | 1,303,981 | +1.33(+0.51%) |
Mar 12, 2019 | 264.77 | 265.38 | 261.46 | 262.44 | 1,436,820 | -2.15(-0.81%) |
Mar 11, 2019 | 260.44 | 264.75 | 259.58 | 264.60 | 1,489,138 | +3.00(+1.15%) |
Mar 08, 2019 | 261.27 | 262.24 | 259.70 | 261.60 | 1,212,665 | -1.79(-0.68%) |
Mar 07, 2019 | 263.29 | 263.55 | 258.53 | 263.39 | 1,444,341 | -0.27(-0.10%) |
Mar 06, 2019 | 266.40 | 268.03 | 263.66 | 263.66 | 1,010,897 | -2.12(-0.80%) |
Mar 05, 2019 | 266.00 | 267.05 | 264.44 | 265.78 | 1,044,072 | +0.93(+0.35%) |
Mar 04, 2019 | 271.01 | 271.01 | 263.80 | 264.85 | 1,229,889 | -4.16(-1.54%) |
Mar 01, 2019 | 270.82 | 270.82 | 266.37 | 269.00 | 1,639,128 | +0.05(+0.02%) |
Feb 28, 2019 | 267.24 | 270.99 | 266.09 | 268.95 | 2,115,783 | +3.50(+1.32%) |
Feb 27, 2019 | 263.24 | 265.76 | 262.45 | 265.45 | 1,299,230 | +1.47(+0.56%) |
Feb 26, 2019 | 263.74 | 265.88 | 263.23 | 263.98 | 1,007,922 | -0.08(-0.03%) |
Feb 25, 2019 | 266.58 | 267.02 | 263.70 | 264.06 | 1,260,306 | -1.00(-0.38%) |
Feb 22, 2019 | 264.01 | 265.26 | 262.27 | 265.06 | 674,140 | +2.26(+0.86%) |
Feb 21, 2019 | 265.00 | 265.10 | 261.74 | 262.80 | 1,210,196 | -2.32(-0.88%) |
Feb 20, 2019 | 263.22 | 265.12 | 262.61 | 265.12 | 1,007,770 | +1.74(+0.66%) |
Feb 19, 2019 | 264.06 | 264.60 | 262.15 | 263.38 | 1,076,982 | -1.77(-0.67%) |
Feb 15, 2019 | 262.37 | 265.23 | 262.37 | 265.15 | 982,242 | +5.38(+2.07%) |
Feb 14, 2019 | 261.81 | 262.36 | 259.69 | 259.77 | 1,029,203 | -2.95(-1.12%) |
Feb 13, 2019 | 263.22 | 264.04 | 262.08 | 262.72 | 1,110,616 | +0.27(+0.10%) |
Feb 12, 2019 | 260.18 | 262.64 | 259.65 | 262.45 | 974,037 | +3.51(+1.36%) |
Feb 11, 2019 | 260.44 | 261.28 | 257.87 | 258.94 | 1,246,914 | -1.26(-0.48%) |
Feb 08, 2019 | 258.23 | 260.31 | 256.31 | 260.20 | 1,183,975 | +1.18(+0.46%) |
Feb 07, 2019 | 257.86 | 259.22 | 255.58 | 259.02 | 1,332,668 | +0.26(+0.10%) |
Feb 06, 2019 | 258.90 | 261.22 | 258.05 | 258.76 | 1,291,137 | +0.32(+0.12%) |
Feb 05, 2019 | 258.91 | 261.48 | 256.52 | 258.44 | 1,685,657 | +0.59(+0.23%) |
Feb 04, 2019 | 251.05 | 258.10 | 250.37 | 257.85 | 1,536,429 | +7.07(+2.82%) |
Feb 01, 2019 | 251.01 | 252.50 | 249.58 | 250.78 | 1,574,693 | +0.77(+0.31%) |
Jan 31, 2019 | 250.42 | 252.72 | 248.37 | 250.01 | 1,519,147 | -1.71(-0.68%) |
Jan 30, 2019 | 253.69 | 253.72 | 247.49 | 251.72 | 2,063,821 | -0.33(-0.13%) |
Jan 29, 2019 | 242.60 | 252.75 | 242.51 | 252.05 | 2,360,601 | +3.61(+1.45%) |
Jan 28, 2019 | 245.96 | 248.91 | 244.14 | 248.44 | 1,350,796 | +0.72(+0.29%) |
Jan 25, 2019 | 248.70 | 249.67 | 246.94 | 247.72 | 1,217,114 | +1.55(+0.63%) |
Jan 24, 2019 | 245.61 | 248.76 | 243.88 | 246.18 | 1,179,040 | +1.50(+0.61%) |
Jan 23, 2019 | 243.47 | 246.59 | 242.08 | 244.68 | 1,889,877 | +3.38(+1.40%) |
Jan 22, 2019 | 242.85 | 245.63 | 239.92 | 241.29 | 2,184,339 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.28 | 241.41 | 244.12 | 2,402,595 | +3.51(+1.46%) |
Jan 17, 2019 | 234.03 | 241.64 | 233.74 | 240.61 | 1,439,068 | +5.53(+2.35%) |
Jan 16, 2019 | 237.68 | 237.93 | 233.56 | 235.08 | 1,538,846 | -3.12(-1.31%) |
Jan 15, 2019 | 240.12 | 240.21 | 236.05 | 238.19 | 1,382,925 | -1.30(-0.54%) |
Jan 14, 2019 | 238.77 | 241.23 | 236.84 | 239.50 | 1,609,044 | -0.19(-0.08%) |
Jan 11, 2019 | 238.01 | 239.71 | 235.11 | 239.69 | 1,341,676 | +0.20(+0.08%) |
Jan 10, 2019 | 232.69 | 239.65 | 232.59 | 239.49 | 2,121,814 | +6.01(+2.57%) |
Jan 09, 2019 | 233.13 | 234.93 | 232.27 | 233.48 | 1,432,017 | +0.58(+0.25%) |
Jan 08, 2019 | 233.99 | 234.53 | 231.13 | 232.91 | 2,075,691 | +1.54(+0.67%) |
Jan 07, 2019 | 229.56 | 233.02 | 227.72 | 231.36 | 1,697,698 | +2.62(+1.15%) |
Jan 04, 2019 | 226.04 | 229.12 | 224.68 | 228.74 | 1,673,184 | +6.01(+2.70%) |
Jan 03, 2019 | 226.39 | 227.84 | 222.12 | 222.73 | 1,349,973 | -5.74(-2.51%) |
Jan 02, 2019 | 222.97 | 228.96 | 221.62 | 228.47 | 1,233,660 | +2.50(+1.10%) |
Dec 31, 2018 | 226.24 | 228.80 | 224.26 | 225.97 | 1,373,309 | +0.50(+0.22%) |
Dec 28, 2018 | 226.98 | 228.56 | 224.51 | 225.47 | 2,298,543 | +1.27(+0.57%) |
Dec 27, 2018 | 215.11 | 224.21 | 214.20 | 224.21 | 2,549,645 | +7.05(+3.25%) |
Dec 26, 2018 | 212.57 | 217.39 | 208.14 | 217.15 | 2,082,928 | +5.52(+2.61%) |
Dec 24, 2018 | 218.37 | 219.75 | 211.45 | 211.63 | 1,755,916 | -9.78(-4.42%) |
Dec 21, 2018 | 225.06 | 226.66 | 220.33 | 221.41 | 4,332,088 | -7.54(-3.29%) |
Dec 20, 2018 | 234.73 | 236.31 | 225.60 | 228.95 | 2,681,433 | -7.48(-3.16%) |
Dec 19, 2018 | 241.43 | 244.94 | 234.33 | 236.43 | 1,988,838 | -4.76(-1.97%) |
Dec 18, 2018 | 242.99 | 244.96 | 239.96 | 241.19 | 1,978,974 | +0.21(+0.09%) |
Dec 17, 2018 | 247.00 | 247.51 | 239.78 | 240.98 | 1,906,524 | -7.31(-2.94%) |
Dec 14, 2018 | 250.28 | 251.35 | 247.36 | 248.29 | 2,180,470 | -3.91(-1.55%) |
Dec 13, 2018 | 253.10 | 254.82 | 251.14 | 252.20 | 1,296,302 | -0.23(-0.09%) |
Dec 12, 2018 | 255.45 | 256.15 | 252.01 | 252.44 | 1,299,522 | +0.30(+0.12%) |
Dec 11, 2018 | 261.22 | 261.71 | 250.56 | 252.13 | 2,044,668 | -5.39(-2.09%) |
Dec 10, 2018 | 250.22 | 257.98 | 249.58 | 257.53 | 2,801,621 | +11.22(+4.56%) |
Dec 07, 2018 | 246.31 | 250.58 | 246.14 | 246.31 | 1,630,428 | -0.82(-0.33%) |
Dec 06, 2018 | 244.15 | 247.59 | 239.23 | 247.13 | 3,237,144 | -0.33(-0.13%) |
Dec 04, 2018 | 255.21 | 255.21 | 246.85 | 247.46 | 2,558,559 | -8.68(-3.39%) |