Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 268.45 | 268.97 | 266.36 | 266.94 | 216,823 | -0.67(-0.25%) |
Nov 27, 2019 | 267.72 | 267.88 | 265.21 | 267.60 | 642,985 | +0.62(+0.23%) |
Nov 26, 2019 | 265.81 | 268.45 | 265.26 | 266.99 | 1,067,500 | +1.71(+0.64%) |
Nov 25, 2019 | 266.72 | 268.10 | 264.54 | 265.28 | 556,411 | -0.44(-0.17%) |
Nov 22, 2019 | 269.93 | 270.25 | 265.07 | 265.72 | 725,317 | -3.84(-1.42%) |
Nov 21, 2019 | 271.39 | 272.63 | 268.29 | 269.56 | 412,104 | -2.96(-1.09%) |
Nov 20, 2019 | 275.92 | 277.03 | 272.52 | 272.52 | 516,036 | -3.23(-1.17%) |
Nov 19, 2019 | 275.32 | 276.73 | 272.73 | 275.75 | 407,187 | +1.36(+0.50%) |
Nov 18, 2019 | 274.94 | 277.18 | 273.43 | 274.39 | 355,583 | +1.62(+0.60%) |
Nov 15, 2019 | 268.71 | 272.79 | 268.00 | 272.77 | 435,868 | +4.06(+1.51%) |
Nov 14, 2019 | 268.41 | 270.55 | 267.06 | 268.71 | 354,952 | +0.92(+0.35%) |
Nov 13, 2019 | 265.18 | 269.34 | 265.17 | 267.78 | 396,074 | +3.54(+1.34%) |
Nov 12, 2019 | 267.99 | 270.26 | 263.89 | 264.24 | 514,396 | -3.75(-1.40%) |
Nov 11, 2019 | 268.80 | 271.14 | 266.89 | 267.99 | 265,069 | -1.29(-0.48%) |
Nov 08, 2019 | 269.01 | 271.29 | 268.40 | 269.28 | 229,219 | +0.08(+0.03%) |
Nov 07, 2019 | 270.85 | 270.92 | 266.83 | 269.20 | 406,223 | -2.67(-0.98%) |
Nov 06, 2019 | 272.33 | 274.78 | 269.80 | 271.87 | 455,477 | -0.33(-0.12%) |
Nov 05, 2019 | 274.14 | 274.14 | 267.59 | 272.20 | 775,588 | -3.22(-1.17%) |
Nov 04, 2019 | 277.35 | 277.35 | 274.08 | 275.42 | 231,257 | -2.23(-0.80%) |
Nov 01, 2019 | 280.27 | 282.06 | 275.44 | 277.65 | 361,957 | -2.07(-0.74%) |
Oct 31, 2019 | 281.01 | 282.62 | 279.06 | 279.72 | 625,606 | -0.44(-0.16%) |
Oct 30, 2019 | 277.56 | 280.32 | 275.70 | 280.17 | 441,135 | +3.79(+1.37%) |
Oct 29, 2019 | 275.94 | 278.41 | 275.14 | 276.38 | 730,035 | -0.14(-0.05%) |
Oct 28, 2019 | 277.27 | 277.27 | 274.32 | 276.52 | 274,848 | -1.45(-0.52%) |
Oct 25, 2019 | 278.46 | 279.67 | 275.51 | 277.98 | 342,192 | -1.02(-0.36%) |
Oct 24, 2019 | 278.26 | 280.89 | 275.35 | 278.99 | 645,651 | -1.76(-0.63%) |
Oct 23, 2019 | 282.04 | 285.53 | 278.87 | 280.75 | 461,811 | -2.27(-0.80%) |
Oct 22, 2019 | 284.96 | 285.74 | 282.78 | 283.02 | 278,812 | -1.32(-0.47%) |
Oct 21, 2019 | 282.74 | 284.42 | 281.70 | 284.35 | 209,107 | +1.06(+0.37%) |
Oct 18, 2019 | 281.55 | 283.59 | 280.92 | 283.29 | 274,596 | +2.26(+0.80%) |
Oct 17, 2019 | 281.58 | 282.64 | 280.34 | 281.03 | 269,954 | -0.56(-0.20%) |
Oct 16, 2019 | 279.60 | 281.88 | 277.39 | 281.58 | 203,015 | +0.83(+0.30%) |
Oct 15, 2019 | 280.06 | 281.31 | 278.63 | 280.75 | 334,982 | +0.70(+0.25%) |
Oct 14, 2019 | 279.88 | 280.37 | 278.35 | 280.05 | 165,708 | +0.48(+0.17%) |
Oct 11, 2019 | 283.15 | 283.36 | 278.69 | 279.57 | 428,267 | -3.44(-1.21%) |
Oct 10, 2019 | 280.75 | 284.99 | 279.81 | 283.01 | 304,045 | +1.49(+0.53%) |
Oct 09, 2019 | 282.27 | 285.01 | 280.46 | 281.52 | 194,311 | +1.31(+0.47%) |
Oct 08, 2019 | 282.13 | 282.83 | 279.02 | 280.22 | 334,774 | -1.59(-0.56%) |
Oct 07, 2019 | 281.32 | 282.97 | 280.19 | 281.81 | 264,898 | -0.71(-0.25%) |
Oct 04, 2019 | 280.94 | 283.41 | 280.94 | 282.52 | 322,662 | +1.93(+0.69%) |
Oct 03, 2019 | 278.46 | 283.12 | 277.91 | 280.58 | 358,319 | +1.89(+0.68%) |
Oct 02, 2019 | 278.33 | 279.53 | 276.50 | 278.69 | 657,481 | +0.26(+0.09%) |
Oct 01, 2019 | 278.92 | 279.96 | 275.42 | 278.44 | 378,248 | -0.87(-0.31%) |
Sep 30, 2019 | 279.05 | 280.55 | 278.53 | 279.31 | 317,767 | +0.26(+0.09%) |
Sep 27, 2019 | 280.89 | 282.68 | 277.43 | 279.05 | 241,733 | -1.63(-0.58%) |
Sep 26, 2019 | 279.66 | 281.88 | 279.12 | 280.69 | 295,390 | +2.46(+0.88%) |
Sep 25, 2019 | 275.88 | 279.56 | 275.88 | 278.23 | 256,043 | +1.84(+0.66%) |
Sep 24, 2019 | 277.47 | 279.54 | 275.22 | 276.39 | 468,386 | +0.01(+0.00%) |
Sep 23, 2019 | 272.67 | 278.31 | 272.53 | 276.38 | 351,198 | +1.98(+0.72%) |
Sep 20, 2019 | 278.82 | 278.88 | 273.79 | 274.40 | 774,095 | -3.49(-1.26%) |
Sep 19, 2019 | 279.52 | 280.17 | 277.45 | 277.90 | 263,512 | -1.26(-0.45%) |
Sep 18, 2019 | 280.04 | 280.51 | 276.85 | 279.16 | 324,276 | -0.35(-0.12%) |
Sep 17, 2019 | 277.46 | 281.19 | 276.07 | 279.50 | 420,650 | +3.84(+1.39%) |
Sep 16, 2019 | 274.65 | 275.83 | 273.67 | 275.66 | 294,643 | +1.42(+0.52%) |
Sep 13, 2019 | 274.43 | 276.00 | 271.16 | 274.24 | 352,813 | -1.18(-0.43%) |
Sep 12, 2019 | 276.02 | 277.63 | 273.32 | 275.43 | 430,744 | +1.56(+0.57%) |
Sep 11, 2019 | 272.32 | 273.93 | 270.72 | 273.86 | 266,277 | +0.85(+0.31%) |
Sep 10, 2019 | 275.62 | 275.62 | 268.22 | 273.01 | 414,759 | -3.82(-1.38%) |
Sep 09, 2019 | 278.32 | 278.32 | 275.91 | 276.83 | 328,402 | -1.18(-0.43%) |
Sep 06, 2019 | 276.39 | 278.32 | 276.39 | 278.01 | 328,931 | +1.99(+0.72%) |
Sep 05, 2019 | 275.73 | 276.24 | 272.77 | 276.02 | 266,361 | -0.59(-0.21%) |
Sep 04, 2019 | 275.47 | 277.46 | 274.31 | 276.61 | 354,905 | +2.37(+0.86%) |
Sep 03, 2019 | 272.21 | 274.46 | 271.96 | 274.24 | 392,351 | +1.16(+0.42%) |
Aug 30, 2019 | 273.70 | 273.99 | 271.51 | 273.08 | 638,805 | -0.25(-0.09%) |
Aug 29, 2019 | 273.49 | 273.78 | 271.33 | 273.32 | 224,478 | +1.54(+0.57%) |
Aug 28, 2019 | 271.64 | 272.57 | 269.99 | 271.79 | 220,648 | +0.76(+0.28%) |
Aug 27, 2019 | 272.91 | 274.28 | 271.02 | 271.02 | 482,874 | -0.74(-0.27%) |
Aug 26, 2019 | 269.87 | 271.77 | 267.25 | 271.76 | 334,068 | +3.84(+1.43%) |
Aug 23, 2019 | 272.88 | 274.07 | 267.17 | 267.92 | 387,753 | -4.93(-1.81%) |
Aug 22, 2019 | 270.99 | 273.04 | 269.51 | 272.85 | 437,753 | +2.27(+0.84%) |
Aug 21, 2019 | 268.81 | 270.64 | 267.77 | 270.58 | 357,979 | +2.19(+0.82%) |
Aug 20, 2019 | 271.29 | 271.29 | 267.63 | 268.39 | 242,705 | -1.73(-0.64%) |
Aug 19, 2019 | 268.36 | 270.47 | 266.80 | 270.11 | 381,159 | +2.59(+0.97%) |
Aug 16, 2019 | 266.56 | 269.36 | 266.41 | 267.52 | 469,633 | +1.78(+0.67%) |
Aug 15, 2019 | 262.19 | 266.32 | 261.28 | 265.74 | 337,767 | +4.55(+1.74%) |
Aug 14, 2019 | 265.77 | 266.40 | 260.64 | 261.19 | 415,253 | -5.13(-1.92%) |
Aug 13, 2019 | 264.36 | 266.42 | 260.79 | 266.32 | 549,653 | +0.88(+0.33%) |
Aug 12, 2019 | 261.37 | 265.97 | 260.45 | 265.45 | 419,751 | +4.05(+1.55%) |
Aug 09, 2019 | 257.33 | 261.60 | 256.99 | 261.40 | 279,168 | +2.81(+1.09%) |
Aug 08, 2019 | 255.20 | 259.05 | 254.36 | 258.59 | 314,510 | +3.02(+1.18%) |
Aug 07, 2019 | 253.49 | 258.03 | 250.63 | 255.57 | 433,568 | +1.05(+0.41%) |
Aug 06, 2019 | 250.10 | 255.84 | 249.51 | 254.52 | 399,560 | +4.26(+1.70%) |
Aug 05, 2019 | 259.04 | 259.04 | 247.52 | 250.26 | 416,201 | -9.32(-3.59%) |
Aug 02, 2019 | 259.44 | 261.15 | 258.52 | 259.59 | 429,046 | +0.43(+0.17%) |
Aug 01, 2019 | 256.89 | 260.71 | 252.03 | 259.15 | 397,725 | +2.26(+0.88%) |
Jul 31, 2019 | 260.56 | 262.73 | 255.27 | 256.89 | 409,063 | -3.79(-1.45%) |
Jul 30, 2019 | 261.68 | 263.97 | 259.26 | 260.69 | 385,259 | -0.98(-0.37%) |
Jul 29, 2019 | 259.38 | 262.59 | 258.39 | 261.66 | 395,369 | +3.20(+1.24%) |
Jul 26, 2019 | 254.50 | 258.63 | 254.50 | 258.47 | 375,871 | +4.65(+1.83%) |
Jul 25, 2019 | 252.05 | 254.80 | 249.64 | 253.82 | 642,354 | +4.12(+1.65%) |
Jul 24, 2019 | 251.74 | 251.74 | 248.75 | 249.69 | 428,673 | -1.58(-0.63%) |
Jul 23, 2019 | 248.61 | 251.32 | 247.45 | 251.28 | 416,502 | +3.03(+1.22%) |
Jul 22, 2019 | 250.76 | 251.94 | 248.21 | 248.25 | 427,460 | -2.42(-0.97%) |
Jul 19, 2019 | 257.60 | 257.98 | 250.32 | 250.67 | 313,049 | -6.89(-2.68%) |
Jul 18, 2019 | 257.78 | 258.16 | 254.63 | 257.57 | 213,509 | -0.50(-0.19%) |
Jul 17, 2019 | 259.07 | 259.94 | 256.07 | 258.07 | 192,799 | -0.59(-0.23%) |
Jul 16, 2019 | 258.93 | 259.12 | 257.31 | 258.65 | 196,800 | -0.49(-0.19%) |
Jul 15, 2019 | 258.64 | 260.68 | 257.27 | 259.15 | 209,289 | +0.78(+0.30%) |
Jul 12, 2019 | 260.14 | 260.76 | 257.72 | 258.37 | 405,164 | -1.72(-0.66%) |
Jul 11, 2019 | 262.05 | 262.05 | 258.34 | 260.08 | 187,289 | -1.88(-0.72%) |
Jul 10, 2019 | 258.67 | 262.42 | 258.15 | 261.96 | 205,818 | +2.38(+0.92%) |
Jul 09, 2019 | 258.32 | 260.10 | 257.12 | 259.58 | 240,062 | +1.22(+0.47%) |
Jul 08, 2019 | 255.76 | 259.26 | 255.76 | 258.36 | 195,543 | +2.41(+0.94%) |
Jul 05, 2019 | 254.74 | 256.61 | 250.65 | 255.94 | 163,289 | -0.49(-0.19%) |
Jul 03, 2019 | 254.70 | 256.75 | 254.66 | 256.44 | 119,761 | +2.64(+1.04%) |
Jul 02, 2019 | 250.21 | 254.60 | 250.15 | 253.79 | 253,326 | +3.86(+1.54%) |
Jul 01, 2019 | 249.19 | 250.32 | 244.66 | 249.93 | 323,104 | +1.78(+0.72%) |
Jun 28, 2019 | 245.56 | 249.19 | 245.16 | 248.15 | 784,565 | +3.03(+1.23%) |
Jun 27, 2019 | 245.84 | 248.01 | 244.31 | 245.12 | 368,985 | +1.72(+0.71%) |
Jun 26, 2019 | 248.64 | 248.69 | 242.53 | 243.40 | 378,867 | -4.97(-2.00%) |
Jun 25, 2019 | 252.34 | 253.43 | 248.17 | 248.37 | 251,709 | -3.22(-1.28%) |
Jun 24, 2019 | 253.80 | 253.80 | 250.96 | 251.59 | 312,362 | -1.67(-0.66%) |
Jun 21, 2019 | 255.11 | 255.11 | 251.37 | 253.27 | 710,076 | -2.47(-0.97%) |
Jun 20, 2019 | 255.51 | 257.70 | 255.23 | 255.74 | 442,575 | +1.06(+0.42%) |
Jun 19, 2019 | 253.06 | 256.39 | 251.88 | 254.68 | 338,171 | +0.46(+0.18%) |
Jun 18, 2019 | 255.68 | 256.35 | 252.48 | 254.22 | 289,711 | -1.02(-0.40%) |
Jun 17, 2019 | 253.23 | 255.88 | 253.23 | 255.24 | 230,753 | +2.64(+1.05%) |
Jun 14, 2019 | 251.71 | 253.03 | 251.25 | 252.60 | 171,152 | +0.83(+0.33%) |
Jun 13, 2019 | 252.78 | 252.97 | 250.50 | 251.77 | 260,297 | -0.52(-0.21%) |
Jun 12, 2019 | 252.63 | 254.09 | 251.44 | 252.29 | 252,676 | -0.16(-0.06%) |
Jun 11, 2019 | 250.36 | 252.68 | 248.41 | 252.46 | 339,538 | +2.54(+1.02%) |
Jun 10, 2019 | 250.59 | 251.60 | 247.80 | 249.91 | 124,069 | -0.56(-0.22%) |
Jun 07, 2019 | 251.39 | 253.00 | 250.05 | 250.47 | 135,856 | +0.14(+0.06%) |
Jun 06, 2019 | 249.52 | 251.48 | 248.44 | 250.33 | 179,748 | +0.76(+0.30%) |
Jun 05, 2019 | 244.18 | 249.61 | 242.93 | 249.57 | 280,705 | +6.47(+2.66%) |
Jun 04, 2019 | 244.59 | 244.59 | 239.54 | 243.10 | 317,711 | -1.43(-0.58%) |
Jun 03, 2019 | 247.16 | 248.69 | 241.58 | 244.53 | 399,121 | -1.78(-0.72%) |
May 31, 2019 | 240.91 | 247.83 | 240.50 | 246.31 | 591,750 | +5.30(+2.20%) |
May 30, 2019 | 240.94 | 242.44 | 240.42 | 241.01 | 296,633 | +0.09(+0.04%) |
May 29, 2019 | 244.54 | 244.54 | 239.62 | 240.91 | 398,996 | -3.29(-1.35%) |
May 28, 2019 | 246.83 | 247.71 | 244.16 | 244.21 | 500,817 | -1.45(-0.59%) |
May 24, 2019 | 244.75 | 247.13 | 244.75 | 245.66 | 345,977 | +1.32(+0.54%) |
May 23, 2019 | 242.79 | 244.58 | 242.53 | 244.34 | 247,237 | +1.24(+0.51%) |
May 22, 2019 | 242.53 | 243.80 | 240.82 | 243.10 | 213,461 | +1.06(+0.44%) |
May 21, 2019 | 240.76 | 242.93 | 240.76 | 242.04 | 258,714 | +2.22(+0.93%) |
May 20, 2019 | 241.88 | 242.47 | 238.65 | 239.82 | 196,425 | -1.66(-0.69%) |
May 17, 2019 | 240.77 | 241.58 | 239.59 | 241.48 | 397,856 | +0.07(+0.03%) |
May 16, 2019 | 239.63 | 242.32 | 239.52 | 241.41 | 246,560 | +1.49(+0.62%) |
May 15, 2019 | 237.96 | 240.92 | 237.81 | 239.92 | 217,258 | +1.34(+0.56%) |
May 14, 2019 | 239.43 | 240.65 | 237.95 | 238.57 | 248,928 | -0.87(-0.36%) |
May 13, 2019 | 239.06 | 240.15 | 237.76 | 239.44 | 438,204 | -0.19(-0.08%) |
May 10, 2019 | 236.36 | 240.56 | 236.36 | 239.64 | 329,158 | +3.17(+1.34%) |
May 09, 2019 | 234.78 | 237.44 | 233.48 | 236.47 | 285,031 | +1.36(+0.58%) |
May 08, 2019 | 236.24 | 238.06 | 235.01 | 235.11 | 267,778 | -0.36(-0.15%) |
May 07, 2019 | 239.37 | 240.16 | 233.66 | 235.48 | 283,823 | -4.18(-1.74%) |
May 06, 2019 | 240.25 | 241.28 | 237.80 | 239.66 | 189,252 | -0.41(-0.17%) |
May 03, 2019 | 239.72 | 240.63 | 237.82 | 240.06 | 260,697 | +1.08(+0.45%) |
May 02, 2019 | 239.64 | 242.22 | 237.87 | 238.98 | 309,978 | -0.52(-0.22%) |
May 01, 2019 | 238.19 | 243.03 | 237.87 | 239.50 | 436,357 | +1.00(+0.42%) |
Apr 30, 2019 | 234.37 | 239.10 | 233.84 | 238.51 | 591,190 | +4.09(+1.75%) |
Apr 29, 2019 | 238.02 | 238.86 | 234.32 | 234.41 | 205,192 | -3.19(-1.34%) |
Apr 26, 2019 | 236.39 | 239.01 | 235.36 | 237.60 | 341,594 | +2.61(+1.11%) |
Apr 25, 2019 | 235.19 | 238.91 | 234.51 | 235.00 | 418,778 | -0.27(-0.12%) |
Apr 24, 2019 | 235.25 | 236.02 | 233.60 | 235.27 | 478,013 | +1.49(+0.64%) |
Apr 23, 2019 | 232.90 | 235.39 | 231.55 | 233.78 | 367,876 | +1.46(+0.63%) |
Apr 22, 2019 | 234.17 | 234.17 | 229.29 | 232.32 | 322,577 | -2.63(-1.12%) |
Apr 18, 2019 | 232.00 | 235.13 | 231.57 | 234.95 | 353,557 | +3.09(+1.33%) |
Apr 17, 2019 | 235.83 | 235.83 | 230.96 | 231.86 | 331,437 | -3.27(-1.39%) |
Apr 16, 2019 | 243.21 | 243.78 | 234.69 | 235.13 | 535,880 | -8.61(-3.53%) |
Apr 15, 2019 | 245.34 | 245.95 | 243.34 | 243.74 | 326,133 | -1.23(-0.50%) |
Apr 12, 2019 | 244.02 | 244.99 | 241.87 | 244.97 | 290,308 | +0.29(+0.12%) |
Apr 11, 2019 | 244.11 | 245.08 | 243.00 | 244.69 | 179,931 | +0.95(+0.39%) |
Apr 10, 2019 | 243.31 | 244.54 | 242.96 | 243.74 | 391,026 | +1.05(+0.43%) |
Apr 09, 2019 | 242.84 | 243.26 | 241.65 | 242.69 | 278,303 | -0.03(-0.01%) |
Apr 08, 2019 | 244.33 | 244.33 | 241.40 | 242.73 | 333,794 | -1.56(-0.64%) |
Apr 05, 2019 | 243.46 | 244.42 | 242.06 | 244.29 | 337,567 | +1.33(+0.55%) |
Apr 04, 2019 | 245.41 | 245.63 | 241.34 | 242.97 | 320,922 | -1.94(-0.79%) |
Apr 03, 2019 | 245.99 | 246.26 | 243.07 | 244.91 | 381,512 | -1.40(-0.57%) |
Apr 02, 2019 | 243.48 | 246.93 | 240.87 | 246.31 | 449,010 | +2.93(+1.20%) |
Apr 01, 2019 | 243.86 | 243.89 | 240.09 | 243.38 | 320,392 | -0.82(-0.34%) |
Mar 29, 2019 | 245.17 | 245.71 | 243.57 | 244.20 | 413,372 | -0.78(-0.32%) |
Mar 28, 2019 | 244.49 | 245.56 | 243.52 | 244.98 | 252,754 | +0.50(+0.20%) |
Mar 27, 2019 | 245.60 | 246.65 | 243.34 | 244.49 | 299,472 | -1.11(-0.45%) |
Mar 26, 2019 | 242.44 | 245.71 | 242.44 | 245.60 | 196,319 | +3.35(+1.38%) |
Mar 25, 2019 | 242.88 | 244.38 | 240.79 | 242.25 | 357,298 | -1.54(-0.63%) |
Mar 22, 2019 | 243.44 | 247.07 | 243.44 | 243.80 | 360,827 | +1.01(+0.42%) |
Mar 21, 2019 | 239.04 | 243.24 | 239.04 | 242.78 | 299,564 | +3.56(+1.49%) |
Mar 20, 2019 | 239.62 | 241.10 | 237.26 | 239.23 | 307,298 | -0.39(-0.16%) |
Mar 19, 2019 | 239.97 | 240.47 | 238.35 | 239.62 | 304,799 | -0.44(-0.18%) |
Mar 18, 2019 | 243.29 | 244.01 | 238.58 | 240.06 | 347,324 | -2.64(-1.09%) |
Mar 15, 2019 | 243.29 | 243.99 | 241.94 | 242.70 | 556,623 | -1.28(-0.53%) |
Mar 14, 2019 | 242.68 | 244.23 | 242.02 | 243.98 | 290,244 | +1.44(+0.59%) |
Mar 13, 2019 | 241.18 | 244.17 | 241.18 | 242.54 | 420,496 | +1.86(+0.77%) |
Mar 12, 2019 | 239.97 | 240.99 | 239.03 | 240.68 | 262,397 | +1.06(+0.44%) |
Mar 11, 2019 | 238.83 | 240.10 | 237.14 | 239.62 | 286,249 | +1.87(+0.79%) |
Mar 08, 2019 | 236.08 | 238.48 | 236.02 | 237.75 | 381,695 | +1.02(+0.43%) |
Mar 07, 2019 | 236.32 | 239.89 | 235.76 | 236.74 | 349,914 | +0.77(+0.33%) |
Mar 06, 2019 | 236.55 | 237.11 | 235.74 | 235.97 | 349,209 | +0.03(+0.01%) |
Mar 05, 2019 | 236.38 | 237.30 | 235.34 | 235.94 | 231,742 | -0.58(-0.24%) |
Mar 04, 2019 | 234.93 | 236.89 | 233.45 | 236.52 | 264,762 | +2.47(+1.05%) |
Mar 01, 2019 | 235.03 | 235.03 | 231.66 | 234.05 | 296,794 | -0.63(-0.27%) |
Feb 28, 2019 | 234.84 | 238.35 | 234.35 | 234.68 | 554,814 | +0.00(+0.00%) |
Feb 27, 2019 | 234.08 | 234.87 | 231.92 | 234.68 | 202,478 | -0.17(-0.07%) |
Feb 26, 2019 | 234.81 | 235.20 | 233.53 | 234.85 | 214,978 | +0.54(+0.23%) |
Feb 25, 2019 | 237.01 | 237.01 | 233.78 | 234.30 | 252,906 | -1.75(-0.74%) |
Feb 22, 2019 | 235.48 | 237.28 | 234.27 | 236.05 | 249,812 | +1.22(+0.52%) |
Feb 21, 2019 | 231.28 | 235.15 | 230.25 | 234.82 | 247,401 | +2.70(+1.16%) |
Feb 20, 2019 | 234.84 | 234.84 | 230.47 | 232.12 | 309,615 | -2.89(-1.23%) |
Feb 19, 2019 | 233.79 | 235.35 | 233.28 | 235.02 | 289,248 | +1.19(+0.51%) |
Feb 15, 2019 | 234.20 | 234.56 | 232.45 | 233.83 | 312,176 | +0.81(+0.35%) |
Feb 14, 2019 | 233.48 | 234.35 | 231.38 | 233.01 | 216,820 | -0.15(-0.06%) |
Feb 13, 2019 | 231.15 | 233.67 | 230.38 | 233.16 | 273,538 | +1.22(+0.52%) |
Feb 12, 2019 | 233.52 | 233.52 | 230.14 | 231.95 | 407,271 | -1.74(-0.75%) |
Feb 11, 2019 | 233.14 | 234.91 | 232.30 | 233.69 | 341,085 | +0.50(+0.21%) |
Feb 08, 2019 | 231.45 | 233.41 | 231.41 | 233.20 | 411,147 | +0.51(+0.22%) |
Feb 07, 2019 | 228.74 | 233.04 | 228.74 | 232.69 | 275,048 | +1.64(+0.71%) |
Feb 06, 2019 | 232.51 | 232.51 | 230.07 | 231.05 | 299,560 | -1.18(-0.51%) |
Feb 05, 2019 | 230.35 | 232.61 | 228.16 | 232.23 | 373,625 | +1.87(+0.81%) |
Feb 04, 2019 | 225.87 | 230.45 | 224.89 | 230.36 | 378,970 | +3.86(+1.70%) |
Feb 01, 2019 | 227.53 | 227.85 | 222.69 | 226.50 | 416,513 | -0.93(-0.41%) |
Jan 31, 2019 | 226.39 | 228.73 | 222.55 | 227.44 | 934,997 | +0.16(+0.07%) |
Jan 30, 2019 | 224.65 | 231.92 | 224.65 | 227.28 | 498,750 | +1.76(+0.78%) |
Jan 29, 2019 | 223.77 | 225.64 | 222.99 | 225.51 | 368,578 | +2.04(+0.91%) |
Jan 28, 2019 | 219.64 | 224.06 | 219.34 | 223.48 | 458,093 | +3.07(+1.39%) |
Jan 25, 2019 | 219.60 | 221.85 | 219.32 | 220.41 | 558,650 | +1.02(+0.47%) |
Jan 24, 2019 | 219.33 | 220.33 | 217.48 | 219.38 | 275,093 | -0.17(-0.08%) |
Jan 23, 2019 | 218.95 | 219.72 | 217.87 | 219.55 | 348,085 | +0.44(+0.20%) |
Jan 22, 2019 | 218.23 | 219.47 | 217.00 | 219.11 | 459,681 | +1.12(+0.52%) |
Jan 18, 2019 | 217.67 | 218.09 | 215.94 | 217.98 | 370,486 | +1.47(+0.68%) |
Jan 17, 2019 | 214.44 | 217.90 | 214.44 | 216.52 | 499,932 | +1.28(+0.59%) |
Jan 16, 2019 | 211.53 | 216.22 | 210.77 | 215.24 | 498,991 | +3.41(+1.61%) |
Jan 15, 2019 | 208.93 | 212.82 | 208.93 | 211.84 | 347,304 | +3.11(+1.49%) |
Jan 14, 2019 | 208.67 | 210.12 | 207.52 | 208.73 | 204,392 | -0.45(-0.22%) |
Jan 11, 2019 | 208.57 | 209.41 | 207.70 | 209.18 | 383,125 | +0.63(+0.30%) |
Jan 10, 2019 | 205.35 | 208.93 | 204.81 | 208.55 | 412,163 | +3.04(+1.48%) |
Jan 09, 2019 | 205.38 | 205.77 | 203.64 | 205.51 | 262,408 | -0.18(-0.09%) |
Jan 08, 2019 | 201.40 | 206.24 | 200.77 | 205.69 | 460,633 | +5.01(+2.50%) |
Jan 07, 2019 | 200.68 | 203.15 | 199.64 | 200.68 | 406,158 | +0.83(+0.42%) |
Jan 04, 2019 | 200.37 | 202.06 | 199.06 | 199.84 | 410,790 | +0.39(+0.19%) |
Jan 03, 2019 | 197.97 | 202.01 | 197.97 | 199.46 | 424,684 | +1.05(+0.53%) |
Jan 02, 2019 | 204.08 | 204.08 | 197.50 | 198.41 | 497,499 | -7.23(-3.52%) |
Dec 31, 2018 | 205.21 | 205.87 | 202.60 | 205.64 | 275,569 | +0.85(+0.41%) |
Dec 28, 2018 | 206.81 | 207.36 | 202.25 | 204.79 | 340,386 | +0.29(+0.14%) |
Dec 27, 2018 | 202.88 | 204.65 | 198.67 | 204.50 | 674,976 | +0.76(+0.37%) |
Dec 26, 2018 | 199.90 | 204.03 | 197.95 | 203.74 | 464,882 | +4.29(+2.15%) |
Dec 24, 2018 | 209.70 | 210.15 | 199.42 | 199.46 | 359,250 | -10.07(-4.81%) |
Dec 21, 2018 | 211.89 | 218.68 | 209.45 | 209.53 | 1,056,004 | -3.03(-1.43%) |
Dec 20, 2018 | 213.45 | 215.39 | 210.68 | 212.56 | 494,960 | -0.18(-0.08%) |
Dec 19, 2018 | 214.74 | 215.32 | 211.63 | 212.73 | 486,220 | -2.07(-0.96%) |
Dec 18, 2018 | 212.75 | 216.04 | 212.73 | 214.81 | 434,876 | +3.18(+1.50%) |
Dec 17, 2018 | 219.35 | 220.26 | 210.83 | 211.63 | 581,220 | -6.67(-3.05%) |
Dec 14, 2018 | 217.55 | 218.68 | 216.77 | 218.29 | 262,769 | +0.46(+0.21%) |
Dec 13, 2018 | 215.10 | 220.30 | 215.06 | 217.84 | 307,447 | +3.00(+1.40%) |
Dec 12, 2018 | 220.34 | 220.81 | 214.74 | 214.83 | 390,496 | -4.30(-1.96%) |
Dec 11, 2018 | 220.26 | 221.31 | 219.03 | 219.13 | 284,187 | +0.57(+0.26%) |
Dec 10, 2018 | 219.65 | 219.65 | 215.45 | 218.56 | 285,908 | -0.88(-0.40%) |
Dec 07, 2018 | 221.29 | 222.56 | 218.82 | 219.44 | 395,656 | -1.68(-0.76%) |
Dec 06, 2018 | 215.85 | 221.34 | 213.11 | 221.12 | 529,532 | +5.07(+2.35%) |
Dec 04, 2018 | 218.64 | 220.31 | 215.69 | 216.05 | 353,363 | -2.66(-1.21%) |