Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 259.36 | 261.99 | 258.64 | 261.01 | 1,630,801 | -0.75(-0.28%) |
Nov 27, 2019 | 262.07 | 262.93 | 259.91 | 261.75 | 2,492,362 | -0.62(-0.23%) |
Nov 26, 2019 | 261.79 | 263.23 | 261.28 | 262.37 | 3,215,242 | -1.25(-0.47%) |
Nov 25, 2019 | 259.06 | 263.93 | 258.34 | 263.62 | 4,377,975 | +5.44(+2.11%) |
Nov 22, 2019 | 257.89 | 259.05 | 256.47 | 258.18 | 3,005,225 | +0.27(+0.10%) |
Nov 21, 2019 | 256.67 | 258.97 | 255.45 | 257.91 | 3,549,006 | +0.92(+0.36%) |
Nov 20, 2019 | 253.90 | 257.43 | 252.96 | 256.99 | 4,440,838 | +1.24(+0.49%) |
Nov 19, 2019 | 256.69 | 256.80 | 253.25 | 255.75 | 4,291,154 | +1.21(+0.48%) |
Nov 18, 2019 | 250.87 | 259.69 | 250.87 | 254.54 | 7,489,938 | +3.29(+1.31%) |
Nov 15, 2019 | 238.85 | 257.00 | 238.15 | 251.25 | 10,870,793 | +12.66(+5.30%) |
Nov 14, 2019 | 236.70 | 238.82 | 236.39 | 238.59 | 2,253,789 | +2.11(+0.89%) |
Nov 13, 2019 | 237.69 | 239.57 | 236.13 | 236.48 | 3,671,034 | -1.57(-0.66%) |
Nov 12, 2019 | 236.50 | 238.52 | 236.33 | 238.05 | 2,029,242 | +1.08(+0.46%) |
Nov 11, 2019 | 237.86 | 239.18 | 236.26 | 236.97 | 1,893,158 | -2.69(-1.12%) |
Nov 08, 2019 | 239.47 | 240.93 | 237.81 | 239.65 | 2,359,188 | +0.48(+0.20%) |
Nov 07, 2019 | 234.97 | 239.45 | 234.33 | 239.18 | 3,908,588 | +5.54(+2.37%) |
Nov 06, 2019 | 232.88 | 235.01 | 232.30 | 233.64 | 3,932,272 | +0.21(+0.09%) |
Nov 05, 2019 | 236.64 | 237.13 | 233.24 | 233.43 | 5,782,955 | -0.89(-0.38%) |
Nov 04, 2019 | 236.54 | 236.72 | 233.07 | 234.32 | 3,416,144 | -0.89(-0.38%) |
Nov 01, 2019 | 236.87 | 239.06 | 235.17 | 235.21 | 3,130,465 | -0.46(-0.19%) |
Oct 31, 2019 | 237.24 | 238.49 | 233.07 | 235.67 | 4,246,528 | -1.96(-0.82%) |
Oct 30, 2019 | 235.18 | 238.07 | 235.00 | 237.63 | 3,537,999 | +2.34(+0.99%) |
Oct 29, 2019 | 230.39 | 236.14 | 229.71 | 235.29 | 3,783,906 | +4.89(+2.12%) |
Oct 28, 2019 | 228.73 | 231.65 | 228.41 | 230.40 | 3,170,799 | +2.00(+0.87%) |
Oct 25, 2019 | 227.47 | 229.50 | 225.83 | 228.41 | 3,018,413 | +0.37(+0.16%) |
Oct 24, 2019 | 231.31 | 231.74 | 227.47 | 228.03 | 2,755,265 | -3.07(-1.33%) |
Oct 23, 2019 | 231.65 | 234.78 | 230.10 | 231.10 | 4,193,255 | -1.57(-0.67%) |
Oct 22, 2019 | 227.22 | 234.55 | 226.76 | 232.67 | 6,216,460 | +5.19(+2.28%) |
Oct 21, 2019 | 228.51 | 229.05 | 225.83 | 227.48 | 3,408,803 | -1.32(-0.58%) |
Oct 18, 2019 | 227.98 | 229.80 | 225.47 | 228.81 | 5,279,061 | +1.56(+0.69%) |
Oct 17, 2019 | 222.60 | 228.12 | 221.28 | 227.25 | 7,106,563 | +6.23(+2.82%) |
Oct 16, 2019 | 220.37 | 221.48 | 218.31 | 221.02 | 5,794,060 | -1.49(-0.67%) |
Oct 15, 2019 | 217.01 | 223.68 | 215.52 | 222.51 | 14,441,413 | +16.79(+8.16%) |
Oct 14, 2019 | 206.69 | 208.29 | 205.08 | 205.72 | 4,602,254 | -1.38(-0.67%) |
Oct 11, 2019 | 210.34 | 213.43 | 206.66 | 207.10 | 6,346,818 | -1.55(-0.74%) |
Oct 10, 2019 | 203.49 | 209.03 | 202.86 | 208.65 | 5,685,662 | +1.54(+0.74%) |
Oct 09, 2019 | 206.77 | 208.41 | 205.33 | 207.11 | 4,828,720 | +1.84(+0.89%) |
Oct 08, 2019 | 204.70 | 207.02 | 203.68 | 205.28 | 5,230,486 | -1.05(-0.51%) |
Oct 07, 2019 | 204.29 | 207.53 | 204.23 | 206.33 | 4,156,746 | +1.34(+0.66%) |
Oct 04, 2019 | 202.23 | 205.04 | 200.64 | 204.99 | 3,979,266 | +4.14(+2.06%) |
Oct 03, 2019 | 201.10 | 201.78 | 198.69 | 200.85 | 4,162,510 | -1.30(-0.64%) |
Oct 02, 2019 | 201.58 | 204.58 | 200.77 | 202.14 | 5,281,257 | -0.43(-0.21%) |
Oct 01, 2019 | 204.42 | 204.42 | 197.79 | 202.57 | 5,929,317 | -0.10(-0.05%) |
Sep 30, 2019 | 199.04 | 203.80 | 198.76 | 202.68 | 5,715,219 | +1.92(+0.96%) |
Sep 27, 2019 | 203.48 | 204.13 | 200.53 | 200.75 | 5,184,916 | -0.21(-0.10%) |
Sep 26, 2019 | 208.01 | 208.56 | 199.05 | 200.96 | 11,215,331 | -6.24(-3.01%) |
Sep 25, 2019 | 209.17 | 211.24 | 207.16 | 207.20 | 5,018,762 | -2.64(-1.26%) |
Sep 24, 2019 | 213.92 | 214.35 | 207.90 | 209.84 | 5,412,033 | -3.52(-1.65%) |
Sep 23, 2019 | 214.29 | 215.23 | 212.93 | 213.35 | 3,735,680 | -3.84(-1.77%) |
Sep 20, 2019 | 218.95 | 219.16 | 216.29 | 217.19 | 6,706,454 | +0.04(+0.02%) |
Sep 19, 2019 | 216.37 | 218.18 | 215.65 | 217.16 | 2,922,847 | +2.09(+0.97%) |
Sep 18, 2019 | 215.25 | 217.42 | 213.78 | 215.07 | 3,192,260 | -1.78(-0.82%) |
Sep 17, 2019 | 217.36 | 218.22 | 215.59 | 216.85 | 2,582,289 | -1.78(-0.82%) |
Sep 16, 2019 | 217.13 | 220.14 | 216.50 | 218.63 | 3,188,455 | +0.77(+0.35%) |
Sep 13, 2019 | 217.29 | 220.62 | 215.94 | 217.87 | 4,849,942 | +4.28(+2.00%) |
Sep 12, 2019 | 218.13 | 219.43 | 213.22 | 213.59 | 5,075,915 | -3.81(-1.75%) |
Sep 11, 2019 | 215.81 | 217.44 | 212.18 | 217.40 | 3,412,702 | +1.62(+0.75%) |
Sep 10, 2019 | 214.84 | 217.47 | 214.26 | 215.78 | 4,586,850 | +1.65(+0.77%) |
Sep 09, 2019 | 212.56 | 215.35 | 212.16 | 214.12 | 4,196,783 | +1.56(+0.73%) |
Sep 06, 2019 | 213.65 | 215.31 | 212.19 | 212.56 | 4,506,633 | -0.55(-0.26%) |
Sep 05, 2019 | 213.49 | 214.90 | 211.25 | 213.11 | 4,586,122 | +2.66(+1.26%) |
Sep 04, 2019 | 215.30 | 216.23 | 210.25 | 210.46 | 4,891,236 | -3.61(-1.69%) |
Sep 03, 2019 | 215.11 | 215.51 | 212.07 | 214.07 | 3,644,092 | -3.14(-1.44%) |
Aug 30, 2019 | 216.90 | 218.18 | 215.62 | 217.21 | 3,645,748 | +3.14(+1.47%) |
Aug 29, 2019 | 212.03 | 215.63 | 211.65 | 214.07 | 4,365,812 | +3.03(+1.44%) |
Aug 28, 2019 | 206.46 | 213.28 | 204.94 | 211.03 | 5,228,887 | +4.10(+1.98%) |
Aug 27, 2019 | 215.09 | 215.72 | 206.62 | 206.93 | 5,374,107 | -7.56(-3.53%) |
Aug 26, 2019 | 215.83 | 217.73 | 213.92 | 214.50 | 3,144,515 | +0.39(+0.18%) |
Aug 23, 2019 | 216.19 | 218.23 | 212.92 | 214.11 | 5,200,963 | -2.12(-0.98%) |
Aug 22, 2019 | 223.10 | 223.10 | 215.97 | 216.22 | 4,846,087 | -6.88(-3.08%) |
Aug 21, 2019 | 222.95 | 224.53 | 222.13 | 223.10 | 2,975,472 | +0.18(+0.08%) |
Aug 20, 2019 | 226.68 | 227.05 | 222.70 | 222.92 | 3,449,000 | -4.22(-1.86%) |
Aug 19, 2019 | 229.73 | 230.66 | 226.57 | 227.15 | 2,877,787 | -0.91(-0.40%) |
Aug 16, 2019 | 227.77 | 229.37 | 226.66 | 228.06 | 3,027,261 | +1.34(+0.59%) |
Aug 15, 2019 | 226.81 | 227.66 | 224.12 | 226.72 | 2,707,798 | +0.97(+0.43%) |
Aug 14, 2019 | 229.02 | 230.58 | 225.57 | 225.75 | 3,731,517 | -5.59(-2.42%) |
Aug 13, 2019 | 224.34 | 232.49 | 224.18 | 231.33 | 2,989,229 | +5.59(+2.48%) |
Aug 12, 2019 | 229.08 | 230.16 | 225.59 | 225.75 | 2,839,053 | -5.04(-2.18%) |
Aug 09, 2019 | 229.94 | 232.45 | 228.47 | 230.79 | 2,730,998 | +0.94(+0.41%) |
Aug 08, 2019 | 228.52 | 229.90 | 225.90 | 229.85 | 3,048,812 | +1.32(+0.58%) |
Aug 07, 2019 | 228.60 | 229.31 | 223.94 | 228.53 | 3,453,442 | -1.93(-0.84%) |
Aug 06, 2019 | 228.28 | 230.46 | 226.09 | 230.46 | 3,806,127 | +2.99(+1.31%) |
Aug 05, 2019 | 230.32 | 232.00 | 225.18 | 227.47 | 6,261,353 | -4.63(-2.00%) |
Aug 02, 2019 | 231.77 | 233.51 | 228.44 | 232.10 | 2,884,624 | +0.74(+0.32%) |
Aug 01, 2019 | 231.31 | 233.53 | 229.53 | 231.36 | 3,893,027 | +0.22(+0.10%) |
Jul 31, 2019 | 237.92 | 238.70 | 230.65 | 231.14 | 3,805,397 | -5.49(-2.32%) |
Jul 30, 2019 | 234.53 | 236.75 | 232.49 | 236.63 | 2,056,360 | +1.03(+0.44%) |
Jul 29, 2019 | 234.69 | 236.98 | 234.23 | 235.60 | 2,160,263 | +0.82(+0.35%) |
Jul 26, 2019 | 231.15 | 235.66 | 228.82 | 234.79 | 3,622,586 | +3.94(+1.70%) |
Jul 25, 2019 | 233.11 | 234.61 | 230.47 | 230.85 | 3,622,840 | -2.26(-0.97%) |
Jul 24, 2019 | 234.65 | 234.69 | 227.54 | 233.11 | 5,240,205 | -3.60(-1.52%) |
Jul 23, 2019 | 236.21 | 237.72 | 233.93 | 236.71 | 3,112,382 | -0.29(-0.12%) |
Jul 22, 2019 | 239.61 | 240.37 | 236.26 | 237.00 | 4,421,638 | -1.23(-0.52%) |
Jul 19, 2019 | 242.36 | 243.87 | 238.00 | 238.23 | 4,754,415 | -3.67(-1.52%) |
Jul 18, 2019 | 246.58 | 247.38 | 238.80 | 241.90 | 6,277,123 | -5.62(-2.27%) |
Jul 17, 2019 | 245.05 | 249.41 | 244.59 | 247.51 | 4,302,625 | +1.85(+0.75%) |
Jul 16, 2019 | 246.29 | 247.97 | 244.30 | 245.67 | 3,362,863 | -1.21(-0.49%) |
Jul 15, 2019 | 246.04 | 248.44 | 245.28 | 246.87 | 2,813,255 | +0.06(+0.02%) |
Jul 12, 2019 | 242.85 | 247.39 | 242.85 | 246.82 | 5,748,779 | +4.40(+1.82%) |
Jul 11, 2019 | 237.44 | 242.91 | 231.18 | 242.42 | 11,061,715 | +12.70(+5.53%) |
Jul 10, 2019 | 229.11 | 231.23 | 227.86 | 229.72 | 2,965,884 | +1.37(+0.60%) |
Jul 09, 2019 | 227.07 | 228.42 | 226.20 | 228.34 | 2,989,528 | -1.71(-0.74%) |
Jul 08, 2019 | 228.73 | 230.18 | 227.31 | 230.05 | 2,049,734 | +0.79(+0.34%) |
Jul 05, 2019 | 226.85 | 230.91 | 226.54 | 229.26 | 3,194,245 | +1.65(+0.73%) |
Jul 03, 2019 | 226.79 | 229.76 | 226.53 | 227.61 | 2,757,285 | +1.15(+0.51%) |
Jul 02, 2019 | 225.18 | 226.48 | 222.35 | 226.46 | 4,162,545 | +1.24(+0.55%) |
Jul 01, 2019 | 228.30 | 228.50 | 223.44 | 225.23 | 4,426,080 | -1.27(-0.56%) |
Jun 28, 2019 | 228.81 | 229.04 | 221.52 | 226.50 | 7,247,758 | -2.16(-0.95%) |
Jun 27, 2019 | 226.73 | 230.34 | 225.71 | 228.66 | 3,626,435 | +2.66(+1.18%) |
Jun 26, 2019 | 230.20 | 230.28 | 225.68 | 226.00 | 4,150,179 | -3.89(-1.69%) |
Jun 25, 2019 | 231.41 | 233.02 | 229.66 | 229.89 | 3,428,890 | -1.84(-0.79%) |
Jun 24, 2019 | 233.29 | 234.50 | 230.07 | 231.72 | 3,408,322 | -2.45(-1.05%) |
Jun 21, 2019 | 230.93 | 235.29 | 229.18 | 234.17 | 6,812,414 | +4.19(+1.82%) |
Jun 20, 2019 | 233.54 | 234.68 | 229.65 | 229.98 | 4,094,419 | -2.25(-0.97%) |
Jun 19, 2019 | 228.34 | 233.33 | 227.89 | 232.23 | 4,529,050 | +4.17(+1.83%) |
Jun 18, 2019 | 229.74 | 231.44 | 227.56 | 228.07 | 3,751,515 | -0.25(-0.11%) |
Jun 17, 2019 | 228.34 | 229.37 | 227.62 | 228.32 | 2,445,865 | +0.56(+0.24%) |
Jun 14, 2019 | 227.16 | 228.44 | 225.37 | 227.76 | 2,332,930 | +1.38(+0.61%) |
Jun 13, 2019 | 226.25 | 226.73 | 224.68 | 226.38 | 3,363,063 | +0.43(+0.19%) |
Jun 12, 2019 | 227.52 | 227.80 | 223.92 | 225.95 | 3,518,757 | -1.27(-0.56%) |
Jun 11, 2019 | 229.67 | 231.67 | 227.09 | 227.22 | 3,292,890 | -2.10(-0.91%) |
Jun 10, 2019 | 228.34 | 230.73 | 227.33 | 229.32 | 2,522,295 | +1.27(+0.56%) |
Jun 07, 2019 | 224.47 | 228.33 | 223.82 | 228.05 | 3,070,316 | +4.58(+2.05%) |
Jun 06, 2019 | 224.69 | 225.44 | 223.39 | 223.47 | 2,846,012 | -0.88(-0.39%) |
Jun 05, 2019 | 224.72 | 227.14 | 222.93 | 224.35 | 3,456,510 | +1.86(+0.83%) |
Jun 04, 2019 | 220.06 | 222.76 | 217.02 | 222.50 | 5,401,828 | +3.88(+1.78%) |
Jun 03, 2019 | 223.17 | 225.31 | 218.12 | 218.61 | 5,409,859 | -4.84(-2.17%) |
May 31, 2019 | 223.59 | 225.14 | 221.31 | 223.46 | 3,555,524 | -1.57(-0.70%) |
May 30, 2019 | 223.57 | 226.74 | 223.03 | 225.03 | 2,863,922 | +1.02(+0.45%) |
May 29, 2019 | 221.66 | 224.59 | 219.85 | 224.01 | 4,206,550 | +0.31(+0.14%) |
May 28, 2019 | 229.65 | 230.39 | 223.62 | 223.70 | 6,513,965 | -5.15(-2.25%) |
May 24, 2019 | 228.49 | 230.44 | 226.88 | 228.84 | 3,186,965 | +1.04(+0.46%) |
May 23, 2019 | 229.17 | 229.32 | 225.85 | 227.80 | 4,161,612 | -2.62(-1.14%) |
May 22, 2019 | 230.20 | 231.99 | 229.84 | 230.43 | 4,369,481 | -0.55(-0.24%) |
May 21, 2019 | 228.27 | 232.12 | 228.08 | 230.98 | 5,784,060 | +3.65(+1.61%) |
May 20, 2019 | 221.79 | 228.02 | 221.58 | 227.33 | 5,832,924 | +4.26(+1.91%) |
May 17, 2019 | 218.25 | 224.05 | 217.77 | 223.07 | 4,854,679 | +4.24(+1.94%) |
May 16, 2019 | 218.00 | 222.21 | 217.84 | 218.83 | 4,822,101 | +0.66(+0.30%) |
May 15, 2019 | 217.17 | 219.51 | 214.97 | 218.17 | 5,518,572 | -0.32(-0.15%) |
May 14, 2019 | 222.38 | 222.71 | 218.36 | 218.49 | 5,762,131 | -2.88(-1.30%) |
May 13, 2019 | 218.51 | 221.89 | 218.28 | 221.38 | 5,068,675 | -0.96(-0.43%) |
May 10, 2019 | 221.77 | 224.22 | 218.44 | 222.34 | 4,733,377 | +2.42(+1.10%) |
May 09, 2019 | 218.65 | 222.29 | 217.79 | 219.92 | 4,652,628 | -1.09(-0.49%) |
May 08, 2019 | 219.94 | 222.54 | 217.66 | 221.01 | 4,077,353 | +1.02(+0.46%) |
May 07, 2019 | 221.04 | 224.70 | 218.47 | 219.99 | 5,523,646 | -2.26(-1.02%) |
May 06, 2019 | 210.86 | 222.32 | 210.24 | 222.25 | 7,769,440 | +7.90(+3.69%) |
May 03, 2019 | 215.18 | 216.16 | 209.95 | 214.35 | 4,677,974 | -0.46(-0.22%) |
May 02, 2019 | 213.38 | 215.64 | 210.78 | 214.82 | 5,950,625 | +0.46(+0.22%) |
May 01, 2019 | 215.39 | 216.82 | 212.88 | 214.35 | 5,217,703 | -1.03(-0.48%) |
Apr 30, 2019 | 220.02 | 220.02 | 212.73 | 215.39 | 8,258,743 | -4.05(-1.84%) |
Apr 29, 2019 | 219.39 | 220.00 | 216.40 | 219.44 | 5,783,606 | +0.42(+0.19%) |
Apr 26, 2019 | 214.53 | 219.12 | 213.65 | 219.02 | 6,694,445 | +5.74(+2.69%) |
Apr 25, 2019 | 211.19 | 214.51 | 210.82 | 213.28 | 6,442,963 | +0.41(+0.19%) |
Apr 24, 2019 | 212.63 | 214.06 | 210.47 | 212.88 | 6,604,764 | -0.21(-0.10%) |
Apr 23, 2019 | 210.94 | 214.34 | 208.95 | 213.09 | 11,102,972 | +3.21(+1.53%) |
Apr 22, 2019 | 207.01 | 210.30 | 204.70 | 209.88 | 12,110,253 | +4.95(+2.42%) |
Apr 18, 2019 | 200.67 | 206.08 | 197.96 | 204.93 | 15,070,456 | +4.54(+2.26%) |
Apr 17, 2019 | 206.81 | 207.23 | 192.29 | 200.39 | 23,912,626 | -3.81(-1.86%) |
Apr 16, 2019 | 219.95 | 219.95 | 199.45 | 204.20 | 29,605,548 | -8.54(-4.01%) |
Apr 15, 2019 | 208.64 | 213.45 | 207.39 | 212.74 | 10,840,689 | +6.45(+3.13%) |
Apr 12, 2019 | 218.56 | 218.82 | 204.02 | 206.29 | 15,126,941 | -11.28(-5.18%) |
Apr 11, 2019 | 227.38 | 228.19 | 215.03 | 217.56 | 8,897,914 | -9.81(-4.31%) |
Apr 10, 2019 | 229.91 | 230.91 | 226.90 | 227.37 | 2,979,777 | -2.55(-1.11%) |
Apr 09, 2019 | 228.79 | 230.98 | 227.29 | 229.92 | 3,142,439 | +0.04(+0.02%) |
Apr 08, 2019 | 230.74 | 230.74 | 227.62 | 229.88 | 2,375,592 | -0.03(-0.01%) |
Apr 05, 2019 | 230.06 | 230.40 | 226.57 | 229.91 | 3,617,528 | +1.28(+0.56%) |
Apr 04, 2019 | 226.86 | 230.21 | 226.08 | 228.62 | 2,440,618 | +1.43(+0.63%) |
Apr 03, 2019 | 227.62 | 228.76 | 226.03 | 227.19 | 3,085,526 | +1.32(+0.58%) |
Apr 02, 2019 | 226.88 | 227.71 | 224.38 | 225.87 | 4,390,127 | -1.04(-0.46%) |
Apr 01, 2019 | 230.77 | 231.22 | 224.62 | 226.91 | 5,201,769 | -1.59(-0.70%) |
Mar 29, 2019 | 225.76 | 228.97 | 223.52 | 228.50 | 4,646,594 | +4.65(+2.08%) |
Mar 28, 2019 | 224.19 | 224.43 | 220.76 | 223.85 | 3,897,173 | +0.48(+0.21%) |
Mar 27, 2019 | 224.51 | 227.04 | 220.09 | 223.37 | 5,214,794 | -1.55(-0.69%) |
Mar 26, 2019 | 228.50 | 229.09 | 223.38 | 224.93 | 4,778,255 | -3.21(-1.41%) |
Mar 25, 2019 | 228.65 | 228.65 | 222.51 | 228.13 | 4,448,401 | -0.21(-0.09%) |
Mar 22, 2019 | 231.56 | 232.14 | 228.25 | 228.35 | 4,088,344 | -4.56(-1.96%) |
Mar 21, 2019 | 230.29 | 233.77 | 229.80 | 232.90 | 2,921,420 | +1.40(+0.61%) |
Mar 20, 2019 | 237.90 | 238.14 | 231.01 | 231.50 | 4,537,331 | -6.13(-2.58%) |
Mar 19, 2019 | 236.53 | 239.58 | 235.78 | 237.62 | 4,506,668 | +1.97(+0.84%) |
Mar 18, 2019 | 233.49 | 235.94 | 231.42 | 235.66 | 4,249,724 | +3.33(+1.43%) |
Mar 15, 2019 | 235.05 | 235.41 | 230.98 | 232.33 | 6,996,889 | -1.73(-0.74%) |
Mar 14, 2019 | 233.81 | 235.71 | 233.20 | 234.06 | 4,182,444 | +0.94(+0.40%) |
Mar 13, 2019 | 229.15 | 233.59 | 228.34 | 233.11 | 5,282,401 | +5.89(+2.59%) |
Mar 12, 2019 | 226.37 | 228.71 | 225.25 | 227.23 | 4,583,543 | +2.52(+1.12%) |
Mar 11, 2019 | 221.06 | 225.51 | 218.48 | 224.70 | 4,912,101 | +5.42(+2.47%) |
Mar 08, 2019 | 217.31 | 221.25 | 216.84 | 219.29 | 5,325,712 | +1.38(+0.63%) |
Mar 07, 2019 | 221.23 | 222.04 | 216.85 | 217.91 | 5,467,304 | -2.18(-0.99%) |
Mar 06, 2019 | 222.55 | 222.55 | 218.22 | 220.09 | 5,298,618 | -2.17(-0.98%) |
Mar 05, 2019 | 217.76 | 223.90 | 216.29 | 222.27 | 7,521,730 | +4.98(+2.29%) |
Mar 04, 2019 | 228.43 | 228.73 | 215.90 | 217.29 | 9,389,818 | -9.33(-4.12%) |
Mar 01, 2019 | 224.23 | 228.31 | 224.23 | 226.61 | 7,517,932 | +3.62(+1.62%) |
Feb 28, 2019 | 229.88 | 231.95 | 220.17 | 222.99 | 11,981,979 | -7.24(-3.14%) |
Feb 27, 2019 | 240.84 | 240.84 | 229.18 | 230.23 | 9,722,578 | -11.88(-4.91%) |
Feb 26, 2019 | 243.65 | 244.35 | 241.94 | 242.11 | 3,488,914 | -1.49(-0.61%) |
Feb 25, 2019 | 246.34 | 246.88 | 243.40 | 243.60 | 3,996,245 | -2.31(-0.94%) |
Feb 22, 2019 | 245.35 | 247.09 | 244.84 | 245.91 | 3,466,121 | +0.65(+0.27%) |
Feb 21, 2019 | 248.08 | 248.51 | 244.06 | 245.25 | 2,774,496 | -2.86(-1.15%) |
Feb 20, 2019 | 247.84 | 249.11 | 246.89 | 248.12 | 3,044,433 | -0.83(-0.33%) |
Feb 19, 2019 | 249.65 | 250.86 | 247.91 | 248.95 | 2,700,694 | -0.66(-0.27%) |
Feb 15, 2019 | 246.53 | 249.61 | 245.46 | 249.61 | 3,990,330 | +5.34(+2.19%) |
Feb 14, 2019 | 242.34 | 245.87 | 241.86 | 244.27 | 3,275,547 | +1.41(+0.58%) |
Feb 13, 2019 | 242.60 | 245.15 | 242.26 | 242.86 | 3,330,809 | +0.28(+0.11%) |
Feb 12, 2019 | 238.65 | 243.04 | 236.53 | 242.59 | 4,701,031 | +5.86(+2.47%) |
Feb 11, 2019 | 240.44 | 240.45 | 235.99 | 236.73 | 5,274,843 | -4.38(-1.82%) |
Feb 08, 2019 | 246.27 | 247.37 | 239.66 | 241.11 | 4,939,468 | -6.54(-2.64%) |
Feb 07, 2019 | 247.32 | 249.10 | 246.05 | 247.65 | 2,670,122 | -0.46(-0.19%) |
Feb 06, 2019 | 244.09 | 248.50 | 243.95 | 248.11 | 2,791,542 | +2.94(+1.20%) |
Feb 05, 2019 | 248.68 | 250.49 | 244.74 | 245.17 | 3,907,079 | -1.75(-0.71%) |
Feb 04, 2019 | 247.01 | 247.36 | 243.29 | 246.92 | 3,680,368 | -0.47(-0.19%) |
Feb 01, 2019 | 247.16 | 248.01 | 244.91 | 247.39 | 4,286,977 | -1.36(-0.55%) |
Jan 31, 2019 | 249.01 | 250.16 | 247.64 | 248.75 | 4,403,857 | -0.16(-0.06%) |
Jan 30, 2019 | 248.28 | 250.81 | 245.98 | 248.91 | 3,974,507 | +2.79(+1.13%) |
Jan 29, 2019 | 244.89 | 247.14 | 244.37 | 246.12 | 2,359,107 | +0.53(+0.21%) |
Jan 28, 2019 | 245.72 | 245.74 | 243.61 | 245.59 | 3,082,229 | -1.18(-0.48%) |
Jan 25, 2019 | 247.46 | 248.95 | 244.61 | 246.77 | 3,051,295 | +1.77(+0.72%) |
Jan 24, 2019 | 245.62 | 246.88 | 243.28 | 245.01 | 3,179,718 | -0.82(-0.33%) |
Jan 23, 2019 | 246.50 | 248.08 | 242.74 | 245.82 | 3,226,976 | +1.22(+0.50%) |
Jan 22, 2019 | 243.10 | 246.27 | 242.81 | 244.60 | 4,401,541 | +0.18(+0.07%) |
Jan 18, 2019 | 241.76 | 245.13 | 239.75 | 244.43 | 5,262,400 | +5.27(+2.21%) |
Jan 17, 2019 | 240.27 | 240.96 | 237.42 | 239.15 | 3,892,483 | -1.56(-0.65%) |
Jan 16, 2019 | 238.19 | 241.38 | 237.68 | 240.71 | 6,592,663 | +4.23(+1.79%) |
Jan 15, 2019 | 230.16 | 236.53 | 227.39 | 236.48 | 5,784,754 | +8.11(+3.55%) |
Jan 14, 2019 | 227.02 | 230.08 | 226.57 | 228.37 | 5,380,395 | +0.36(+0.16%) |
Jan 11, 2019 | 224.13 | 228.09 | 223.96 | 228.01 | 4,309,027 | +2.58(+1.14%) |
Jan 10, 2019 | 222.87 | 225.68 | 222.25 | 225.43 | 3,664,977 | +1.13(+0.51%) |
Jan 09, 2019 | 225.33 | 227.05 | 222.85 | 224.30 | 3,720,723 | +0.32(+0.14%) |
Jan 08, 2019 | 223.09 | 225.36 | 220.68 | 223.98 | 3,930,586 | +2.96(+1.34%) |
Jan 07, 2019 | 221.32 | 222.77 | 219.32 | 221.02 | 4,488,230 | +0.42(+0.19%) |
Jan 04, 2019 | 220.77 | 224.13 | 219.84 | 220.60 | 5,830,384 | +2.55(+1.17%) |
Jan 03, 2019 | 224.15 | 224.15 | 217.38 | 218.05 | 5,022,257 | -6.11(-2.73%) |
Jan 02, 2019 | 225.55 | 226.80 | 222.30 | 224.16 | 4,409,553 | -5.18(-2.26%) |
Dec 31, 2018 | 228.37 | 230.41 | 227.34 | 229.35 | 3,392,476 | +2.65(+1.17%) |
Dec 28, 2018 | 227.13 | 229.96 | 225.38 | 226.69 | 3,598,423 | +0.25(+0.11%) |
Dec 27, 2018 | 220.12 | 226.45 | 216.57 | 226.45 | 4,665,649 | +2.41(+1.08%) |
Dec 26, 2018 | 214.23 | 224.05 | 213.41 | 224.03 | 4,515,983 | +9.58(+4.47%) |
Dec 24, 2018 | 217.49 | 219.02 | 214.10 | 214.45 | 3,357,391 | -4.97(-2.27%) |
Dec 21, 2018 | 221.62 | 227.85 | 218.60 | 219.42 | 13,262,288 | -3.77(-1.69%) |
Dec 20, 2018 | 228.78 | 229.25 | 221.00 | 223.20 | 7,940,084 | -7.25(-3.14%) |
Dec 19, 2018 | 232.34 | 236.20 | 227.94 | 230.44 | 5,939,190 | -2.45(-1.05%) |
Dec 18, 2018 | 239.09 | 239.35 | 228.50 | 232.89 | 5,502,286 | -4.70(-1.98%) |
Dec 17, 2018 | 240.32 | 241.89 | 236.35 | 237.59 | 6,307,477 | -6.40(-2.62%) |
Dec 14, 2018 | 248.90 | 249.09 | 242.78 | 243.98 | 3,650,235 | -6.56(-2.62%) |
Dec 13, 2018 | 249.36 | 251.62 | 248.22 | 250.55 | 2,553,092 | +1.39(+0.56%) |
Dec 12, 2018 | 250.36 | 252.77 | 249.02 | 249.16 | 3,440,982 | +3.15(+1.28%) |
Dec 11, 2018 | 248.18 | 249.98 | 244.58 | 246.01 | 3,369,815 | +0.64(+0.26%) |
Dec 10, 2018 | 247.27 | 247.65 | 239.57 | 245.37 | 4,411,544 | -2.44(-0.98%) |
Dec 07, 2018 | 252.03 | 254.48 | 246.06 | 247.81 | 3,809,475 | -7.06(-2.77%) |
Dec 06, 2018 | 251.35 | 254.96 | 244.20 | 254.88 | 7,271,766 | -1.56(-0.61%) |
Dec 04, 2018 | 263.44 | 265.08 | 254.93 | 256.44 | 5,035,055 | -7.16(-2.72%) |