Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 388.05 | 392.12 | 387.46 | 388.77 | 88,186 | -2.51(-0.64%) |
Nov 27, 2019 | 388.29 | 391.94 | 383.46 | 391.28 | 186,345 | +4.36(+1.13%) |
Nov 26, 2019 | 384.52 | 391.45 | 384.16 | 386.92 | 274,868 | +4.54(+1.19%) |
Nov 25, 2019 | 378.45 | 384.63 | 378.35 | 382.38 | 230,141 | +4.67(+1.24%) |
Nov 22, 2019 | 382.71 | 383.06 | 374.49 | 377.71 | 222,388 | -1.50(-0.40%) |
Nov 21, 2019 | 389.41 | 391.03 | 379.10 | 379.21 | 273,903 | -10.20(-2.62%) |
Nov 20, 2019 | 387.36 | 396.52 | 387.00 | 389.41 | 449,427 | +4.16(+1.08%) |
Nov 19, 2019 | 374.64 | 386.50 | 372.86 | 385.25 | 385,388 | +10.25(+2.73%) |
Nov 18, 2019 | 363.17 | 375.45 | 363.17 | 375.00 | 179,411 | +8.14(+2.22%) |
Nov 15, 2019 | 365.99 | 366.87 | 362.57 | 366.86 | 212,728 | +1.77(+0.49%) |
Nov 14, 2019 | 360.06 | 366.38 | 358.55 | 365.09 | 192,339 | +4.68(+1.30%) |
Nov 13, 2019 | 351.87 | 362.01 | 351.85 | 360.41 | 179,346 | +8.12(+2.30%) |
Nov 12, 2019 | 346.40 | 354.22 | 345.02 | 352.29 | 238,598 | +5.96(+1.72%) |
Nov 11, 2019 | 333.75 | 350.22 | 333.72 | 346.33 | 186,501 | +12.12(+3.63%) |
Nov 08, 2019 | 335.38 | 337.20 | 332.69 | 334.21 | 239,838 | -2.36(-0.70%) |
Nov 07, 2019 | 336.45 | 337.16 | 327.39 | 336.57 | 265,116 | +1.72(+0.51%) |
Nov 06, 2019 | 330.72 | 336.41 | 330.72 | 334.85 | 183,431 | +3.93(+1.19%) |
Nov 05, 2019 | 343.85 | 344.34 | 325.12 | 330.92 | 280,028 | -13.63(-3.96%) |
Nov 04, 2019 | 354.29 | 354.34 | 343.70 | 344.55 | 236,517 | -7.44(-2.11%) |
Nov 01, 2019 | 357.56 | 358.48 | 348.53 | 351.99 | 265,457 | -2.36(-0.66%) |
Oct 31, 2019 | 345.35 | 354.70 | 344.21 | 354.35 | 346,442 | +9.08(+2.63%) |
Oct 30, 2019 | 338.82 | 346.07 | 336.53 | 345.27 | 213,950 | +7.36(+2.18%) |
Oct 29, 2019 | 335.88 | 341.95 | 335.88 | 337.91 | 180,772 | +2.52(+0.75%) |
Oct 28, 2019 | 333.14 | 335.80 | 328.28 | 335.39 | 182,784 | +4.61(+1.39%) |
Oct 25, 2019 | 337.32 | 337.86 | 326.94 | 330.77 | 225,513 | -5.18(-1.54%) |
Oct 24, 2019 | 329.31 | 337.38 | 327.06 | 335.96 | 256,626 | +7.00(+2.13%) |
Oct 23, 2019 | 330.76 | 342.43 | 324.48 | 328.96 | 324,941 | +1.47(+0.45%) |
Oct 22, 2019 | 340.68 | 350.44 | 326.95 | 327.49 | 286,436 | -12.26(-3.61%) |
Oct 21, 2019 | 339.21 | 340.27 | 332.38 | 339.74 | 217,098 | +0.50(+0.15%) |
Oct 18, 2019 | 337.22 | 341.82 | 335.71 | 339.25 | 386,223 | +3.06(+0.91%) |
Oct 17, 2019 | 330.79 | 336.90 | 328.07 | 336.19 | 458,340 | +8.92(+2.73%) |
Oct 16, 2019 | 331.36 | 333.35 | 324.35 | 327.27 | 461,061 | -8.56(-2.55%) |
Oct 15, 2019 | 338.86 | 340.53 | 332.63 | 335.82 | 301,266 | -0.11(-0.03%) |
Oct 14, 2019 | 336.30 | 339.27 | 334.47 | 335.93 | 225,299 | +1.19(+0.36%) |
Oct 11, 2019 | 347.44 | 349.33 | 334.50 | 334.74 | 402,346 | -10.48(-3.04%) |
Oct 10, 2019 | 340.38 | 346.50 | 339.40 | 345.21 | 275,013 | +3.67(+1.08%) |
Oct 09, 2019 | 333.94 | 342.30 | 333.94 | 341.54 | 245,779 | +8.27(+2.48%) |
Oct 08, 2019 | 333.09 | 335.57 | 327.55 | 333.27 | 210,669 | -1.08(-0.32%) |
Oct 07, 2019 | 333.45 | 336.15 | 328.41 | 334.35 | 242,730 | +0.81(+0.24%) |
Oct 04, 2019 | 323.11 | 334.44 | 323.11 | 333.54 | 317,467 | +9.70(+3.00%) |
Oct 03, 2019 | 308.87 | 324.71 | 307.40 | 323.84 | 456,085 | +17.43(+5.69%) |
Oct 02, 2019 | 307.38 | 313.27 | 305.65 | 306.41 | 293,704 | -6.04(-1.93%) |
Oct 01, 2019 | 312.99 | 315.11 | 306.89 | 312.45 | 465,903 | -2.39(-0.76%) |
Sep 30, 2019 | 313.81 | 316.92 | 311.36 | 314.85 | 458,540 | +2.68(+0.86%) |
Sep 27, 2019 | 321.33 | 323.99 | 308.95 | 312.16 | 316,010 | -7.01(-2.20%) |
Sep 26, 2019 | 320.99 | 323.80 | 317.57 | 319.17 | 282,624 | -1.45(-0.45%) |
Sep 25, 2019 | 323.20 | 325.10 | 314.86 | 320.62 | 333,442 | -2.49(-0.77%) |
Sep 24, 2019 | 323.92 | 326.30 | 319.81 | 323.11 | 730,008 | +0.53(+0.16%) |
Sep 23, 2019 | 327.40 | 328.05 | 320.81 | 322.58 | 755,212 | -2.53(-0.78%) |
Sep 20, 2019 | 330.26 | 334.25 | 323.07 | 325.11 | 1,186,964 | -4.39(-1.33%) |
Sep 19, 2019 | 330.71 | 334.14 | 327.70 | 329.51 | 455,879 | -1.20(-0.36%) |
Sep 18, 2019 | 330.54 | 334.84 | 326.36 | 330.71 | 478,477 | +1.46(+0.44%) |
Sep 17, 2019 | 323.50 | 334.70 | 323.50 | 329.25 | 488,594 | +7.81(+2.43%) |
Sep 16, 2019 | 315.34 | 324.64 | 313.27 | 321.43 | 336,303 | +3.90(+1.23%) |
Sep 13, 2019 | 331.26 | 335.00 | 316.53 | 317.53 | 449,363 | -14.28(-4.30%) |
Sep 12, 2019 | 331.39 | 338.23 | 323.47 | 331.80 | 326,307 | +3.57(+1.09%) |
Sep 11, 2019 | 329.01 | 340.24 | 323.83 | 328.24 | 572,258 | -0.61(-0.18%) |
Sep 10, 2019 | 353.68 | 353.68 | 324.56 | 328.84 | 1,170,669 | -26.56(-7.47%) |
Sep 09, 2019 | 403.09 | 403.47 | 354.24 | 355.40 | 815,482 | -47.79(-11.85%) |
Sep 06, 2019 | 397.83 | 405.17 | 394.11 | 403.19 | 290,109 | +7.15(+1.81%) |
Sep 05, 2019 | 395.57 | 398.96 | 392.24 | 396.04 | 266,355 | +3.22(+0.82%) |
Sep 04, 2019 | 388.84 | 393.18 | 385.65 | 392.82 | 223,516 | +6.25(+1.62%) |
Sep 03, 2019 | 383.48 | 392.17 | 382.82 | 386.57 | 300,574 | +4.32(+1.13%) |
Aug 30, 2019 | 380.51 | 383.74 | 376.99 | 382.26 | 283,452 | +5.16(+1.37%) |
Aug 29, 2019 | 392.40 | 392.40 | 369.73 | 377.09 | 515,388 | -11.74(-3.02%) |
Aug 28, 2019 | 390.49 | 392.58 | 385.50 | 388.83 | 296,945 | -1.17(-0.30%) |
Aug 27, 2019 | 382.25 | 390.74 | 382.15 | 390.00 | 366,293 | +10.16(+2.68%) |
Aug 26, 2019 | 374.00 | 381.75 | 373.97 | 379.84 | 235,024 | +6.24(+1.67%) |
Aug 23, 2019 | 377.39 | 382.14 | 371.51 | 373.60 | 314,034 | -3.77(-1.00%) |
Aug 22, 2019 | 373.20 | 379.66 | 371.45 | 377.37 | 256,537 | +3.18(+0.85%) |
Aug 21, 2019 | 362.27 | 374.46 | 360.29 | 374.19 | 364,110 | +13.36(+3.70%) |
Aug 20, 2019 | 354.27 | 361.99 | 351.01 | 360.83 | 249,262 | +6.17(+1.74%) |
Aug 19, 2019 | 354.05 | 355.75 | 348.01 | 354.65 | 176,987 | +2.60(+0.74%) |
Aug 16, 2019 | 353.76 | 354.64 | 347.61 | 352.06 | 250,270 | +1.05(+0.30%) |
Aug 15, 2019 | 344.10 | 352.34 | 343.94 | 351.01 | 181,480 | +8.13(+2.37%) |
Aug 14, 2019 | 349.73 | 354.39 | 342.49 | 342.88 | 287,752 | -9.96(-2.82%) |
Aug 13, 2019 | 349.25 | 353.63 | 346.54 | 352.84 | 275,078 | +3.62(+1.04%) |
Aug 12, 2019 | 346.26 | 354.01 | 343.92 | 349.22 | 267,790 | +1.07(+0.31%) |
Aug 09, 2019 | 339.22 | 349.36 | 338.93 | 348.16 | 148,539 | +9.41(+2.78%) |
Aug 08, 2019 | 336.02 | 338.90 | 331.04 | 338.75 | 354,484 | +3.31(+0.99%) |
Aug 07, 2019 | 328.26 | 338.32 | 325.23 | 335.44 | 242,711 | +3.92(+1.18%) |
Aug 06, 2019 | 330.23 | 333.37 | 328.60 | 331.51 | 320,248 | +3.73(+1.14%) |
Aug 05, 2019 | 324.30 | 334.05 | 320.49 | 327.79 | 403,972 | +0.81(+0.25%) |
Aug 02, 2019 | 327.33 | 329.40 | 324.90 | 326.98 | 454,931 | +0.32(+0.10%) |
Aug 01, 2019 | 325.70 | 328.92 | 322.49 | 326.66 | 332,140 | +3.13(+0.97%) |
Jul 31, 2019 | 322.53 | 329.75 | 322.53 | 323.53 | 219,486 | +0.95(+0.29%) |
Jul 30, 2019 | 322.49 | 327.06 | 320.98 | 322.58 | 272,550 | -0.82(-0.25%) |
Jul 29, 2019 | 332.82 | 332.82 | 323.14 | 323.40 | 472,445 | -10.60(-3.17%) |
Jul 26, 2019 | 332.07 | 334.69 | 330.23 | 334.00 | 503,998 | +3.78(+1.15%) |
Jul 25, 2019 | 320.98 | 331.33 | 319.70 | 330.21 | 599,746 | +9.36(+2.92%) |
Jul 24, 2019 | 340.59 | 342.58 | 317.74 | 320.86 | 1,149,377 | -32.21(-9.12%) |
Jul 23, 2019 | 358.00 | 358.00 | 350.83 | 353.07 | 314,256 | -2.56(-0.72%) |
Jul 22, 2019 | 353.99 | 357.50 | 351.81 | 355.63 | 269,851 | +3.31(+0.94%) |
Jul 19, 2019 | 358.99 | 358.99 | 351.67 | 352.32 | 258,874 | -5.54(-1.55%) |
Jul 18, 2019 | 353.56 | 358.42 | 351.75 | 357.86 | 275,848 | +4.58(+1.30%) |
Jul 17, 2019 | 349.46 | 354.16 | 347.76 | 353.28 | 264,867 | +4.72(+1.36%) |
Jul 16, 2019 | 347.10 | 349.72 | 346.20 | 348.56 | 320,875 | +2.23(+0.64%) |
Jul 15, 2019 | 345.51 | 347.28 | 342.59 | 346.33 | 287,546 | +2.41(+0.70%) |
Jul 12, 2019 | 341.78 | 344.92 | 339.89 | 343.92 | 259,812 | +3.60(+1.06%) |
Jul 11, 2019 | 335.32 | 342.00 | 334.79 | 340.32 | 307,860 | +4.93(+1.47%) |
Jul 10, 2019 | 330.17 | 337.96 | 330.17 | 335.40 | 379,629 | +6.24(+1.90%) |
Jul 09, 2019 | 327.25 | 330.42 | 323.10 | 329.16 | 337,238 | +1.34(+0.41%) |
Jul 08, 2019 | 328.26 | 330.80 | 324.79 | 327.81 | 344,000 | -0.38(-0.12%) |
Jul 05, 2019 | 325.67 | 330.45 | 321.59 | 328.20 | 231,789 | +3.26(+1.00%) |
Jul 03, 2019 | 319.54 | 326.23 | 317.91 | 324.93 | 282,834 | +7.31(+2.30%) |
Jul 02, 2019 | 310.55 | 318.72 | 307.58 | 317.63 | 369,809 | +7.98(+2.58%) |
Jul 01, 2019 | 309.45 | 311.84 | 305.29 | 309.65 | 511,097 | +1.11(+0.36%) |
Jun 28, 2019 | 305.51 | 311.33 | 302.80 | 308.54 | 7,920,524 | +4.88(+1.61%) |
Jun 27, 2019 | 300.17 | 307.90 | 298.95 | 303.66 | 512,663 | +3.52(+1.17%) |
Jun 26, 2019 | 307.58 | 309.21 | 300.00 | 300.14 | 559,707 | -6.12(-2.00%) |
Jun 25, 2019 | 312.39 | 315.81 | 304.69 | 306.25 | 731,383 | -13.42(-4.20%) |
Jun 24, 2019 | 319.12 | 322.11 | 318.20 | 319.67 | 250,824 | -0.06(-0.02%) |
Jun 21, 2019 | 316.92 | 323.88 | 316.23 | 319.73 | 332,943 | +1.65(+0.52%) |
Jun 20, 2019 | 319.88 | 323.48 | 315.02 | 318.08 | 405,229 | -0.03(-0.01%) |
Jun 19, 2019 | 306.49 | 318.43 | 305.53 | 318.11 | 451,387 | +12.32(+4.03%) |
Jun 18, 2019 | 307.42 | 309.55 | 305.19 | 305.78 | 343,364 | +0.05(+0.02%) |
Jun 17, 2019 | 307.55 | 310.11 | 305.35 | 305.74 | 208,418 | -1.49(-0.48%) |
Jun 14, 2019 | 305.05 | 309.95 | 303.99 | 307.22 | 326,692 | +2.28(+0.75%) |
Jun 13, 2019 | 313.55 | 313.55 | 302.03 | 304.94 | 545,494 | -7.31(-2.34%) |
Jun 12, 2019 | 314.16 | 318.69 | 309.22 | 312.24 | 668,598 | -8.36(-2.61%) |
Jun 11, 2019 | 327.54 | 329.24 | 317.65 | 320.61 | 387,296 | -5.67(-1.74%) |
Jun 10, 2019 | 319.86 | 327.69 | 319.86 | 326.28 | 437,737 | +5.08(+1.58%) |
Jun 07, 2019 | 314.04 | 327.90 | 314.04 | 321.20 | 657,760 | +7.44(+2.37%) |
Jun 06, 2019 | 304.10 | 314.28 | 302.18 | 313.76 | 466,481 | +9.66(+3.18%) |
Jun 05, 2019 | 288.48 | 304.26 | 284.27 | 304.10 | 500,659 | +16.97(+5.91%) |
Jun 04, 2019 | 285.01 | 287.46 | 282.22 | 287.13 | 359,403 | +4.70(+1.67%) |
Jun 03, 2019 | 285.71 | 286.62 | 279.84 | 282.43 | 443,312 | -3.46(-1.21%) |
May 31, 2019 | 271.63 | 286.51 | 271.63 | 285.88 | 552,752 | +13.31(+4.88%) |
May 30, 2019 | 270.86 | 277.29 | 269.67 | 272.58 | 221,959 | +2.53(+0.94%) |
May 29, 2019 | 268.78 | 270.97 | 267.83 | 270.05 | 370,175 | +0.24(+0.09%) |
May 28, 2019 | 276.76 | 279.55 | 269.14 | 269.81 | 2,235,929 | -6.96(-2.51%) |
May 24, 2019 | 280.58 | 283.11 | 276.27 | 276.76 | 391,593 | -3.17(-1.13%) |
May 23, 2019 | 278.87 | 282.45 | 276.94 | 279.93 | 332,776 | -0.83(-0.30%) |
May 22, 2019 | 280.89 | 283.07 | 278.89 | 280.77 | 307,627 | +0.43(+0.15%) |
May 21, 2019 | 282.11 | 287.02 | 278.64 | 280.34 | 355,795 | -1.49(-0.53%) |
May 20, 2019 | 278.93 | 282.73 | 278.93 | 281.82 | 253,036 | +1.36(+0.49%) |
May 17, 2019 | 276.37 | 281.33 | 275.80 | 280.46 | 489,726 | +2.63(+0.95%) |
May 16, 2019 | 276.93 | 279.07 | 276.40 | 277.83 | 278,904 | +2.33(+0.85%) |
May 15, 2019 | 274.63 | 279.14 | 273.95 | 275.50 | 322,351 | -0.38(-0.14%) |
May 14, 2019 | 270.88 | 277.93 | 270.88 | 275.87 | 449,788 | +5.51(+2.04%) |
May 13, 2019 | 266.08 | 270.68 | 264.86 | 270.36 | 282,845 | +0.67(+0.25%) |
May 10, 2019 | 265.98 | 270.55 | 264.72 | 269.69 | 286,689 | +2.83(+1.06%) |
May 09, 2019 | 267.47 | 269.12 | 264.09 | 266.86 | 295,064 | -2.71(-1.00%) |
May 08, 2019 | 268.75 | 271.37 | 267.65 | 269.57 | 263,718 | +0.91(+0.34%) |
May 07, 2019 | 277.04 | 280.12 | 268.56 | 268.65 | 391,303 | -9.66(-3.47%) |
May 06, 2019 | 271.11 | 281.64 | 271.11 | 278.31 | 421,154 | +4.21(+1.53%) |
May 03, 2019 | 271.97 | 276.41 | 271.36 | 274.10 | 260,791 | +3.01(+1.11%) |
May 02, 2019 | 270.62 | 272.60 | 268.63 | 271.10 | 276,598 | +0.83(+0.31%) |
May 01, 2019 | 267.59 | 271.87 | 266.00 | 270.26 | 292,117 | +3.56(+1.33%) |
Apr 30, 2019 | 265.16 | 268.22 | 263.09 | 266.71 | 259,370 | +1.94(+0.73%) |
Apr 29, 2019 | 261.06 | 266.48 | 259.67 | 264.76 | 374,784 | +6.34(+2.45%) |
Apr 26, 2019 | 252.68 | 259.46 | 252.68 | 258.42 | 291,576 | +4.04(+1.59%) |
Apr 25, 2019 | 252.03 | 255.69 | 249.92 | 254.37 | 220,606 | +1.03(+0.41%) |
Apr 24, 2019 | 252.35 | 255.75 | 245.89 | 253.34 | 420,590 | +1.80(+0.72%) |
Apr 23, 2019 | 251.98 | 252.51 | 249.75 | 251.54 | 589,479 | +0.36(+0.14%) |
Apr 22, 2019 | 252.61 | 253.35 | 250.58 | 251.18 | 354,162 | -1.72(-0.68%) |
Apr 18, 2019 | 250.98 | 253.29 | 250.59 | 252.90 | 488,396 | +1.62(+0.64%) |
Apr 17, 2019 | 252.89 | 253.85 | 250.33 | 251.28 | 296,029 | -0.66(-0.26%) |
Apr 16, 2019 | 251.47 | 253.60 | 249.96 | 251.94 | 653,129 | +1.13(+0.45%) |
Apr 15, 2019 | 249.46 | 251.23 | 248.94 | 250.81 | 329,690 | +1.81(+0.73%) |
Apr 12, 2019 | 247.47 | 249.33 | 246.75 | 249.00 | 218,526 | +2.52(+1.02%) |
Apr 11, 2019 | 248.55 | 249.32 | 245.96 | 246.48 | 288,813 | -1.19(-0.48%) |
Apr 10, 2019 | 248.97 | 249.10 | 247.03 | 247.67 | 222,744 | -0.51(-0.20%) |
Apr 09, 2019 | 246.39 | 249.69 | 246.19 | 248.17 | 199,893 | +0.81(+0.33%) |
Apr 08, 2019 | 243.29 | 247.62 | 241.18 | 247.36 | 230,188 | +4.07(+1.67%) |
Apr 05, 2019 | 238.04 | 243.51 | 237.91 | 243.29 | 200,680 | +5.25(+2.21%) |
Apr 04, 2019 | 236.85 | 238.55 | 231.05 | 238.04 | 316,407 | +1.66(+0.70%) |
Apr 03, 2019 | 239.71 | 244.88 | 235.13 | 236.38 | 256,683 | -1.93(-0.81%) |
Apr 02, 2019 | 237.15 | 239.15 | 235.55 | 238.30 | 257,495 | +1.89(+0.80%) |
Apr 01, 2019 | 237.77 | 239.03 | 234.37 | 236.42 | 204,819 | +0.61(+0.26%) |
Mar 29, 2019 | 237.64 | 237.94 | 235.45 | 235.80 | 196,610 | -0.42(-0.18%) |
Mar 28, 2019 | 235.27 | 239.50 | 234.06 | 236.22 | 174,347 | +1.38(+0.59%) |
Mar 27, 2019 | 233.82 | 235.83 | 232.76 | 234.84 | 156,540 | +1.34(+0.57%) |
Mar 26, 2019 | 230.72 | 234.30 | 229.19 | 233.50 | 197,260 | +4.37(+1.91%) |
Mar 25, 2019 | 228.83 | 229.97 | 227.21 | 229.13 | 196,974 | +0.75(+0.33%) |
Mar 22, 2019 | 229.00 | 230.84 | 227.28 | 228.39 | 187,844 | -1.74(-0.76%) |
Mar 21, 2019 | 226.69 | 231.25 | 226.63 | 230.13 | 282,036 | +2.82(+1.24%) |
Mar 20, 2019 | 225.85 | 229.56 | 225.85 | 227.31 | 243,737 | +1.53(+0.68%) |
Mar 19, 2019 | 228.51 | 228.51 | 225.17 | 225.78 | 191,916 | -1.94(-0.85%) |
Mar 18, 2019 | 224.31 | 227.97 | 224.31 | 227.72 | 236,994 | +4.03(+1.80%) |
Mar 15, 2019 | 222.01 | 224.82 | 220.84 | 223.69 | 361,183 | +1.56(+0.70%) |
Mar 14, 2019 | 221.01 | 222.75 | 219.67 | 222.13 | 203,521 | +1.28(+0.58%) |
Mar 13, 2019 | 221.09 | 224.06 | 219.66 | 220.84 | 371,328 | +0.66(+0.30%) |
Mar 12, 2019 | 217.68 | 222.22 | 216.32 | 220.18 | 269,163 | +2.51(+1.15%) |
Mar 11, 2019 | 216.86 | 219.54 | 214.16 | 217.67 | 303,820 | +1.43(+0.66%) |
Mar 08, 2019 | 215.22 | 216.96 | 213.03 | 216.25 | 322,884 | +0.22(+0.10%) |
Mar 07, 2019 | 221.00 | 224.96 | 215.35 | 216.03 | 279,470 | -4.87(-2.20%) |
Mar 06, 2019 | 224.71 | 225.20 | 218.88 | 220.89 | 291,655 | -3.26(-1.45%) |
Mar 05, 2019 | 227.41 | 228.66 | 224.05 | 224.15 | 297,286 | -3.49(-1.53%) |
Mar 04, 2019 | 232.81 | 232.81 | 227.17 | 227.64 | 261,385 | -5.30(-2.27%) |
Mar 01, 2019 | 226.57 | 234.34 | 226.20 | 232.94 | 386,647 | -0.76(-0.32%) |
Feb 28, 2019 | 234.70 | 235.86 | 232.48 | 233.69 | 333,925 | -0.59(-0.25%) |
Feb 27, 2019 | 230.43 | 235.75 | 229.93 | 234.29 | 294,850 | +3.88(+1.68%) |
Feb 26, 2019 | 230.67 | 232.36 | 229.82 | 230.41 | 281,168 | -0.90(-0.39%) |
Feb 25, 2019 | 229.71 | 232.08 | 229.05 | 231.31 | 201,811 | +2.32(+1.01%) |
Feb 22, 2019 | 225.22 | 229.51 | 224.21 | 228.99 | 234,284 | +3.65(+1.62%) |
Feb 21, 2019 | 224.09 | 225.66 | 221.71 | 225.34 | 180,405 | +1.52(+0.68%) |
Feb 20, 2019 | 222.94 | 224.63 | 221.05 | 223.82 | 206,176 | +0.99(+0.44%) |
Feb 19, 2019 | 219.14 | 224.57 | 218.76 | 222.83 | 296,300 | +2.90(+1.32%) |
Feb 15, 2019 | 217.92 | 220.29 | 215.48 | 219.93 | 399,483 | +2.64(+1.21%) |
Feb 14, 2019 | 217.77 | 218.48 | 212.95 | 217.29 | 231,273 | -1.41(-0.64%) |
Feb 13, 2019 | 217.13 | 219.21 | 216.66 | 218.70 | 194,093 | +2.70(+1.25%) |
Feb 12, 2019 | 214.77 | 216.62 | 210.25 | 216.00 | 248,789 | +2.26(+1.06%) |
Feb 11, 2019 | 211.31 | 214.71 | 211.05 | 213.74 | 210,279 | +2.76(+1.31%) |
Feb 08, 2019 | 210.82 | 212.81 | 206.61 | 210.97 | 242,350 | +0.15(+0.07%) |
Feb 07, 2019 | 208.31 | 211.33 | 206.74 | 210.82 | 268,552 | +1.60(+0.76%) |
Feb 06, 2019 | 208.50 | 210.98 | 207.80 | 209.22 | 166,496 | +0.19(+0.09%) |
Feb 05, 2019 | 206.14 | 209.07 | 205.35 | 209.03 | 189,663 | +2.11(+1.02%) |
Feb 04, 2019 | 203.20 | 208.10 | 199.97 | 206.92 | 201,832 | +2.69(+1.32%) |
Feb 01, 2019 | 208.79 | 208.79 | 202.98 | 204.23 | 282,934 | -1.10(-0.54%) |
Jan 31, 2019 | 200.40 | 205.63 | 200.40 | 205.33 | 256,314 | +4.35(+2.16%) |
Jan 30, 2019 | 202.70 | 207.43 | 198.05 | 200.98 | 450,592 | -3.14(-1.54%) |
Jan 29, 2019 | 208.75 | 208.86 | 203.77 | 204.12 | 303,196 | -4.59(-2.20%) |
Jan 28, 2019 | 209.08 | 210.44 | 207.77 | 208.71 | 166,627 | -1.10(-0.52%) |
Jan 25, 2019 | 209.82 | 212.06 | 208.86 | 209.81 | 194,759 | +0.67(+0.32%) |
Jan 24, 2019 | 210.09 | 212.63 | 208.71 | 209.14 | 220,615 | -1.01(-0.48%) |
Jan 23, 2019 | 209.59 | 211.68 | 208.42 | 210.15 | 144,304 | +1.44(+0.69%) |
Jan 22, 2019 | 209.07 | 211.57 | 207.00 | 208.71 | 262,524 | -0.84(-0.40%) |
Jan 18, 2019 | 207.33 | 211.28 | 205.02 | 209.55 | 162,648 | +3.05(+1.48%) |
Jan 17, 2019 | 206.52 | 209.69 | 205.78 | 206.50 | 365,011 | -0.25(-0.12%) |
Jan 16, 2019 | 202.51 | 207.71 | 202.51 | 206.75 | 255,790 | +5.13(+2.55%) |
Jan 15, 2019 | 199.24 | 203.80 | 198.02 | 201.61 | 413,398 | +3.16(+1.59%) |
Jan 14, 2019 | 201.90 | 203.54 | 197.70 | 198.46 | 262,334 | -4.79(-2.36%) |
Jan 11, 2019 | 202.69 | 204.74 | 201.50 | 203.25 | 253,333 | -0.08(-0.04%) |
Jan 10, 2019 | 203.00 | 205.08 | 200.83 | 203.32 | 391,562 | -0.45(-0.22%) |
Jan 09, 2019 | 208.37 | 209.18 | 203.37 | 203.77 | 247,994 | -3.39(-1.64%) |
Jan 08, 2019 | 208.50 | 210.07 | 206.22 | 207.17 | 380,253 | -0.16(-0.08%) |
Jan 07, 2019 | 205.07 | 209.75 | 200.30 | 207.33 | 377,754 | +2.45(+1.19%) |
Jan 04, 2019 | 200.87 | 205.41 | 198.94 | 204.88 | 427,800 | +6.25(+3.15%) |
Jan 03, 2019 | 199.41 | 201.53 | 197.82 | 198.63 | 178,399 | -1.39(-0.69%) |
Jan 02, 2019 | 200.07 | 202.95 | 198.45 | 200.02 | 228,665 | -2.01(-0.99%) |
Dec 31, 2018 | 199.46 | 202.03 | 197.54 | 202.02 | 163,798 | +3.59(+1.81%) |
Dec 28, 2018 | 197.16 | 202.37 | 196.18 | 198.43 | 154,071 | +1.63(+0.83%) |
Dec 27, 2018 | 194.32 | 197.58 | 191.45 | 196.80 | 210,194 | +1.32(+0.67%) |
Dec 26, 2018 | 190.82 | 195.73 | 190.29 | 195.48 | 228,169 | +4.91(+2.58%) |
Dec 24, 2018 | 195.11 | 195.64 | 190.48 | 190.57 | 160,974 | -5.28(-2.69%) |
Dec 21, 2018 | 201.07 | 203.79 | 195.61 | 195.85 | 421,629 | -4.33(-2.16%) |
Dec 20, 2018 | 202.51 | 205.25 | 199.71 | 200.18 | 361,737 | -3.51(-1.72%) |
Dec 19, 2018 | 203.88 | 210.98 | 201.76 | 203.69 | 266,075 | -0.31(-0.15%) |
Dec 18, 2018 | 210.21 | 210.68 | 203.55 | 203.99 | 314,998 | -5.73(-2.73%) |
Dec 17, 2018 | 215.95 | 216.20 | 209.07 | 209.72 | 246,994 | -6.83(-3.15%) |
Dec 14, 2018 | 218.43 | 219.30 | 215.10 | 216.55 | 262,851 | -2.72(-1.24%) |
Dec 13, 2018 | 218.50 | 221.16 | 215.38 | 219.26 | 244,406 | +1.02(+0.47%) |
Dec 12, 2018 | 220.14 | 220.79 | 212.02 | 218.24 | 233,874 | -0.40(-0.18%) |
Dec 11, 2018 | 217.12 | 220.27 | 217.12 | 218.64 | 341,977 | +2.19(+1.01%) |
Dec 10, 2018 | 213.76 | 217.97 | 212.72 | 216.45 | 317,594 | +1.60(+0.74%) |
Dec 07, 2018 | 211.46 | 215.20 | 210.86 | 214.85 | 386,485 | +2.70(+1.27%) |
Dec 06, 2018 | 211.64 | 214.24 | 207.57 | 212.16 | 527,409 | -0.08(-0.04%) |
Dec 04, 2018 | 210.31 | 214.99 | 210.03 | 212.23 | 471,522 | +2.58(+1.23%) |