Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 342.61 | 346.51 | 341.76 | 343.20 | 1,470,449 | +1.93(+0.56%) |
Sep 27, 2019 | 348.38 | 348.38 | 340.01 | 341.27 | 854,447 | -4.44(-1.29%) |
Sep 26, 2019 | 344.25 | 347.23 | 342.21 | 345.72 | 1,001,286 | +2.19(+0.64%) |
Sep 25, 2019 | 343.66 | 343.94 | 341.13 | 343.53 | 1,519,412 | -1.20(-0.35%) |
Sep 24, 2019 | 343.15 | 345.78 | 340.69 | 344.72 | 1,349,848 | +3.62(+1.06%) |
Sep 23, 2019 | 341.45 | 343.20 | 339.73 | 341.10 | 1,313,212 | -0.51(-0.15%) |
Sep 20, 2019 | 347.10 | 347.94 | 341.43 | 341.61 | 2,423,434 | -4.56(-1.32%) |
Sep 19, 2019 | 349.43 | 350.63 | 345.81 | 346.17 | 1,189,698 | -3.18(-0.91%) |
Sep 18, 2019 | 347.35 | 349.51 | 344.51 | 349.34 | 891,615 | +2.69(+0.78%) |
Sep 17, 2019 | 345.32 | 351.91 | 341.77 | 346.65 | 1,111,835 | +1.16(+0.34%) |
Sep 16, 2019 | 342.18 | 347.19 | 340.41 | 345.49 | 1,920,359 | +6.86(+2.03%) |
Sep 13, 2019 | 341.19 | 341.19 | 337.52 | 338.63 | 1,021,290 | -1.56(-0.46%) |
Sep 12, 2019 | 338.30 | 341.84 | 337.23 | 340.18 | 971,901 | +4.47(+1.33%) |
Sep 11, 2019 | 335.40 | 339.45 | 334.40 | 335.71 | 1,278,846 | +0.20(+0.06%) |
Sep 10, 2019 | 331.96 | 335.51 | 325.96 | 335.51 | 1,475,116 | +0.98(+0.29%) |
Sep 09, 2019 | 341.34 | 341.64 | 334.38 | 334.53 | 1,303,548 | -5.59(-1.64%) |
Sep 06, 2019 | 340.75 | 341.78 | 339.46 | 340.12 | 796,711 | +1.24(+0.37%) |
Sep 05, 2019 | 343.57 | 346.17 | 338.73 | 338.88 | 1,070,092 | -3.46(-1.01%) |
Sep 04, 2019 | 339.54 | 342.88 | 339.54 | 342.34 | 900,337 | +3.86(+1.14%) |
Sep 03, 2019 | 335.22 | 338.91 | 334.17 | 338.48 | 1,013,412 | +0.51(+0.15%) |
Aug 30, 2019 | 337.21 | 338.52 | 335.68 | 337.97 | 864,789 | +1.65(+0.49%) |
Aug 29, 2019 | 336.40 | 337.49 | 333.14 | 336.31 | 1,215,675 | +3.03(+0.91%) |
Aug 28, 2019 | 331.60 | 335.06 | 329.61 | 333.29 | 937,935 | +0.86(+0.26%) |
Aug 27, 2019 | 333.97 | 334.37 | 330.03 | 332.43 | 869,110 | -0.29(-0.09%) |
Aug 26, 2019 | 331.58 | 332.93 | 328.50 | 332.72 | 786,680 | +3.00(+0.91%) |
Aug 23, 2019 | 337.06 | 338.50 | 327.73 | 329.71 | 1,592,420 | -7.87(-2.33%) |
Aug 22, 2019 | 335.06 | 338.25 | 333.07 | 337.58 | 848,826 | +2.52(+0.75%) |
Aug 21, 2019 | 335.94 | 336.18 | 331.81 | 335.06 | 904,729 | +1.09(+0.33%) |
Aug 20, 2019 | 332.87 | 336.02 | 332.00 | 333.97 | 1,052,332 | +1.12(+0.34%) |
Aug 19, 2019 | 332.22 | 333.91 | 331.14 | 332.85 | 914,363 | +3.03(+0.92%) |
Aug 16, 2019 | 329.02 | 330.98 | 326.64 | 329.81 | 938,809 | +3.10(+0.95%) |
Aug 15, 2019 | 322.94 | 327.69 | 321.21 | 326.71 | 1,219,553 | +3.95(+1.23%) |
Aug 14, 2019 | 328.94 | 328.94 | 321.38 | 322.76 | 1,679,222 | -7.24(-2.20%) |
Aug 13, 2019 | 330.68 | 333.76 | 328.30 | 330.00 | 1,212,677 | +0.19(+0.06%) |
Aug 12, 2019 | 328.06 | 330.73 | 326.84 | 329.81 | 712,505 | -0.01(-0.00%) |
Aug 09, 2019 | 329.02 | 331.88 | 326.60 | 329.82 | 996,648 | -0.14(-0.04%) |
Aug 08, 2019 | 323.70 | 331.04 | 323.70 | 329.96 | 1,355,533 | +6.88(+2.13%) |
Aug 07, 2019 | 318.46 | 324.50 | 316.71 | 323.07 | 1,420,778 | +2.20(+0.69%) |
Aug 06, 2019 | 316.06 | 320.97 | 313.92 | 320.87 | 1,285,797 | +7.31(+2.33%) |
Aug 05, 2019 | 311.92 | 315.90 | 309.66 | 313.57 | 1,673,041 | -3.04(-0.96%) |
Aug 02, 2019 | 318.55 | 318.71 | 314.49 | 316.61 | 955,841 | -1.03(-0.33%) |
Aug 01, 2019 | 316.44 | 321.36 | 314.23 | 317.64 | 1,395,157 | +0.80(+0.25%) |
Jul 31, 2019 | 320.11 | 322.56 | 314.32 | 316.84 | 1,185,354 | -3.34(-1.04%) |
Jul 30, 2019 | 322.49 | 324.27 | 319.60 | 320.18 | 801,985 | -3.18(-0.98%) |
Jul 29, 2019 | 323.17 | 323.78 | 321.89 | 323.36 | 753,511 | +0.14(+0.04%) |
Jul 26, 2019 | 323.35 | 324.31 | 321.75 | 323.21 | 904,516 | -0.75(-0.23%) |
Jul 25, 2019 | 322.60 | 326.06 | 321.19 | 323.97 | 1,306,962 | +1.24(+0.39%) |
Jul 24, 2019 | 313.37 | 322.80 | 313.19 | 322.73 | 2,172,514 | +9.71(+3.10%) |
Jul 23, 2019 | 317.56 | 317.56 | 306.90 | 313.01 | 2,679,389 | +0.15(+0.05%) |
Jul 22, 2019 | 312.70 | 313.60 | 311.06 | 312.87 | 1,309,051 | +0.59(+0.19%) |
Jul 19, 2019 | 312.88 | 314.15 | 311.31 | 312.28 | 1,672,550 | +0.66(+0.21%) |
Jul 18, 2019 | 313.44 | 313.52 | 308.63 | 311.62 | 1,948,825 | -1.98(-0.63%) |
Jul 17, 2019 | 319.62 | 319.73 | 313.06 | 313.60 | 2,133,650 | -6.02(-1.88%) |
Jul 16, 2019 | 321.94 | 322.31 | 319.45 | 319.62 | 1,172,431 | -2.05(-0.64%) |
Jul 15, 2019 | 323.55 | 323.70 | 320.98 | 321.67 | 1,155,289 | -1.54(-0.48%) |
Jul 12, 2019 | 322.99 | 323.26 | 320.91 | 323.21 | 1,313,052 | +1.07(+0.33%) |
Jul 11, 2019 | 322.08 | 323.14 | 320.37 | 322.14 | 1,549,895 | +0.06(+0.02%) |
Jul 10, 2019 | 323.69 | 326.64 | 321.80 | 322.08 | 935,888 | -1.37(-0.42%) |
Jul 09, 2019 | 321.72 | 323.91 | 320.27 | 323.45 | 744,129 | +0.48(+0.15%) |
Jul 08, 2019 | 322.41 | 323.62 | 320.87 | 322.97 | 739,232 | -0.65(-0.20%) |
Jul 05, 2019 | 323.58 | 324.41 | 320.78 | 323.62 | 819,357 | -0.40(-0.12%) |
Jul 03, 2019 | 321.89 | 324.10 | 319.62 | 324.02 | 848,277 | +2.46(+0.76%) |
Jul 02, 2019 | 316.32 | 321.56 | 315.87 | 321.56 | 1,203,623 | +5.34(+1.69%) |
Jul 01, 2019 | 319.67 | 320.86 | 315.86 | 316.23 | 1,147,944 | -1.81(-0.57%) |
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |
Jun 03, 2019 | 295.76 | 301.62 | 295.61 | 301.44 | 1,537,777 | +5.27(+1.78%) |
May 31, 2019 | 295.33 | 298.44 | 295.24 | 296.17 | 1,170,625 | -1.07(-0.36%) |
May 30, 2019 | 295.53 | 298.55 | 295.31 | 297.23 | 971,329 | +2.28(+0.77%) |
May 29, 2019 | 292.73 | 295.84 | 291.43 | 294.96 | 1,343,244 | +1.26(+0.43%) |
May 28, 2019 | 294.62 | 296.64 | 293.01 | 293.69 | 4,095,005 | -0.77(-0.26%) |
May 24, 2019 | 296.11 | 296.94 | 293.16 | 294.47 | 1,457,886 | -1.12(-0.38%) |
May 23, 2019 | 295.29 | 296.78 | 292.12 | 295.59 | 1,628,523 | -0.24(-0.08%) |
May 22, 2019 | 298.39 | 298.39 | 295.43 | 295.83 | 1,206,633 | -3.13(-1.05%) |
May 21, 2019 | 298.66 | 299.70 | 295.10 | 298.96 | 1,263,164 | +1.69(+0.57%) |
May 20, 2019 | 293.13 | 299.26 | 293.13 | 297.28 | 1,597,089 | +3.49(+1.19%) |
May 17, 2019 | 292.45 | 296.36 | 292.45 | 293.78 | 1,459,267 | -1.22(-0.41%) |
May 16, 2019 | 291.98 | 295.23 | 291.05 | 295.00 | 1,256,739 | +4.56(+1.57%) |
May 15, 2019 | 291.44 | 291.80 | 286.78 | 290.44 | 1,296,567 | -1.76(-0.60%) |
May 14, 2019 | 292.06 | 296.32 | 290.97 | 292.20 | 1,347,895 | +0.69(+0.24%) |
May 13, 2019 | 291.40 | 295.30 | 289.62 | 291.50 | 1,727,668 | -5.20(-1.75%) |
May 10, 2019 | 293.28 | 296.94 | 291.42 | 296.70 | 1,386,326 | +1.73(+0.59%) |
May 09, 2019 | 290.31 | 295.82 | 288.52 | 294.97 | 1,721,687 | +4.50(+1.55%) |
May 08, 2019 | 287.62 | 292.82 | 287.14 | 290.47 | 1,246,851 | +2.85(+0.99%) |
May 07, 2019 | 290.96 | 290.96 | 285.83 | 287.62 | 1,353,408 | -4.19(-1.44%) |
May 06, 2019 | 287.27 | 292.51 | 286.98 | 291.81 | 935,087 | +1.43(+0.49%) |
May 03, 2019 | 289.95 | 291.74 | 287.88 | 290.38 | 928,091 | +1.32(+0.46%) |
May 02, 2019 | 288.58 | 289.18 | 285.31 | 289.05 | 1,107,361 | +0.61(+0.21%) |
May 01, 2019 | 290.53 | 293.10 | 288.21 | 288.44 | 1,270,527 | -1.29(-0.44%) |
Apr 30, 2019 | 286.42 | 290.19 | 285.50 | 289.73 | 1,139,065 | +4.12(+1.44%) |
Apr 29, 2019 | 285.45 | 287.84 | 284.41 | 285.61 | 1,115,068 | +0.23(+0.08%) |
Apr 26, 2019 | 286.49 | 287.49 | 284.30 | 285.39 | 1,004,943 | -0.47(-0.16%) |
Apr 25, 2019 | 287.05 | 290.51 | 285.50 | 285.86 | 1,733,154 | -1.09(-0.38%) |
Apr 24, 2019 | 290.23 | 291.86 | 284.96 | 286.94 | 2,404,431 | -2.59(-0.89%) |
Apr 23, 2019 | 283.81 | 293.20 | 282.07 | 289.53 | 3,941,030 | +15.51(+5.66%) |
Apr 22, 2019 | 273.15 | 274.89 | 272.30 | 274.02 | 1,516,657 | +0.87(+0.32%) |
Apr 18, 2019 | 270.35 | 273.43 | 268.99 | 273.16 | 1,273,694 | +3.27(+1.21%) |
Apr 17, 2019 | 270.51 | 271.56 | 269.26 | 269.89 | 1,198,368 | +0.38(+0.14%) |
Apr 16, 2019 | 268.77 | 270.00 | 267.80 | 269.50 | 959,439 | +1.17(+0.44%) |
Apr 15, 2019 | 269.42 | 269.45 | 267.31 | 268.33 | 994,922 | -0.86(-0.32%) |
Apr 12, 2019 | 266.85 | 269.26 | 266.00 | 269.19 | 1,026,111 | +3.57(+1.34%) |
Apr 11, 2019 | 260.96 | 265.83 | 260.76 | 265.62 | 954,246 | +5.62(+2.16%) |
Apr 10, 2019 | 262.70 | 262.80 | 258.44 | 260.00 | 1,410,690 | -3.09(-1.18%) |
Apr 09, 2019 | 264.55 | 264.74 | 261.80 | 263.09 | 997,603 | -2.59(-0.98%) |
Apr 08, 2019 | 262.49 | 265.86 | 261.34 | 265.68 | 1,290,241 | +2.68(+1.02%) |
Apr 05, 2019 | 260.68 | 263.07 | 260.51 | 263.00 | 811,317 | +2.53(+0.97%) |
Apr 04, 2019 | 259.16 | 262.54 | 258.93 | 260.47 | 908,189 | +2.09(+0.81%) |
Apr 03, 2019 | 263.90 | 264.59 | 257.41 | 258.39 | 1,355,536 | -5.07(-1.92%) |
Apr 02, 2019 | 264.99 | 266.65 | 263.26 | 263.46 | 1,003,933 | -1.03(-0.39%) |
Apr 01, 2019 | 262.99 | 266.07 | 262.36 | 264.49 | 1,327,506 | +3.59(+1.38%) |
Mar 29, 2019 | 258.59 | 261.27 | 257.93 | 260.90 | 1,394,265 | +3.96(+1.54%) |
Mar 28, 2019 | 256.44 | 257.23 | 255.24 | 256.94 | 652,430 | +1.44(+0.56%) |
Mar 27, 2019 | 256.95 | 258.93 | 254.55 | 255.50 | 961,311 | -0.84(-0.33%) |
Mar 26, 2019 | 257.36 | 258.68 | 254.41 | 256.35 | 1,015,058 | +0.70(+0.27%) |
Mar 25, 2019 | 255.90 | 257.13 | 254.27 | 255.65 | 896,978 | +0.09(+0.04%) |
Mar 22, 2019 | 258.72 | 259.37 | 255.44 | 255.56 | 1,084,556 | -4.35(-1.67%) |
Mar 21, 2019 | 256.74 | 260.82 | 256.42 | 259.90 | 1,318,136 | +2.63(+1.02%) |
Mar 20, 2019 | 258.07 | 259.64 | 256.47 | 257.27 | 1,520,744 | -0.54(-0.21%) |
Mar 19, 2019 | 260.31 | 262.62 | 256.80 | 257.81 | 1,730,316 | -0.90(-0.35%) |
Mar 18, 2019 | 257.17 | 259.34 | 254.91 | 258.71 | 2,063,543 | +1.29(+0.50%) |
Mar 15, 2019 | 259.77 | 260.09 | 255.35 | 257.42 | 5,196,137 | -2.05(-0.79%) |
Mar 14, 2019 | 263.73 | 264.64 | 259.30 | 259.47 | 1,355,754 | -4.29(-1.63%) |
Mar 13, 2019 | 263.42 | 264.73 | 261.74 | 263.76 | 1,304,039 | +1.33(+0.51%) |
Mar 12, 2019 | 264.76 | 265.37 | 261.45 | 262.43 | 1,436,884 | -2.16(-0.81%) |
Mar 11, 2019 | 260.43 | 264.74 | 259.57 | 264.59 | 1,489,204 | +3.00(+1.15%) |
Mar 08, 2019 | 261.26 | 262.23 | 259.69 | 261.59 | 1,212,719 | -1.79(-0.68%) |
Mar 07, 2019 | 263.28 | 263.54 | 258.52 | 263.38 | 1,444,406 | -0.27(-0.10%) |
Mar 06, 2019 | 266.39 | 268.02 | 263.65 | 263.65 | 1,010,942 | -2.12(-0.80%) |
Mar 05, 2019 | 265.99 | 267.04 | 264.43 | 265.77 | 1,044,119 | +0.93(+0.35%) |
Mar 04, 2019 | 271.00 | 271.00 | 263.79 | 264.84 | 1,229,944 | -4.15(-1.54%) |
Mar 01, 2019 | 270.81 | 270.81 | 266.36 | 268.99 | 1,639,202 | +0.05(+0.02%) |
Feb 28, 2019 | 267.23 | 270.97 | 266.08 | 268.94 | 2,115,877 | +3.50(+1.32%) |
Feb 27, 2019 | 263.23 | 265.75 | 262.44 | 265.44 | 1,299,288 | +1.47(+0.56%) |
Feb 26, 2019 | 263.73 | 265.87 | 263.22 | 263.97 | 1,007,967 | -0.08(-0.03%) |
Feb 25, 2019 | 266.57 | 267.01 | 263.69 | 264.05 | 1,260,362 | -1.00(-0.38%) |
Feb 22, 2019 | 264.00 | 265.25 | 262.26 | 265.05 | 674,170 | +2.26(+0.86%) |
Feb 21, 2019 | 264.99 | 265.08 | 261.73 | 262.79 | 1,210,250 | -2.32(-0.88%) |
Feb 20, 2019 | 263.21 | 265.11 | 262.60 | 265.11 | 1,007,815 | +1.74(+0.66%) |
Feb 19, 2019 | 264.05 | 264.58 | 262.14 | 263.37 | 1,077,030 | -1.77(-0.67%) |
Feb 15, 2019 | 262.36 | 265.22 | 262.36 | 265.13 | 982,286 | +5.38(+2.07%) |
Feb 14, 2019 | 261.80 | 262.35 | 259.68 | 259.76 | 1,029,249 | -2.95(-1.12%) |
Feb 13, 2019 | 263.21 | 264.03 | 262.07 | 262.71 | 1,110,666 | +0.27(+0.10%) |
Feb 12, 2019 | 260.17 | 262.62 | 259.64 | 262.44 | 974,081 | +3.51(+1.36%) |
Feb 11, 2019 | 260.43 | 261.27 | 257.86 | 258.93 | 1,246,969 | -1.26(-0.48%) |
Feb 08, 2019 | 258.22 | 260.30 | 256.30 | 260.19 | 1,184,028 | +1.18(+0.46%) |
Feb 07, 2019 | 257.85 | 259.21 | 255.56 | 259.01 | 1,332,727 | +0.26(+0.10%) |
Feb 06, 2019 | 258.89 | 261.21 | 258.04 | 258.75 | 1,291,195 | +0.32(+0.12%) |
Feb 05, 2019 | 258.90 | 261.47 | 256.50 | 258.43 | 1,685,732 | +0.60(+0.23%) |
Feb 04, 2019 | 251.04 | 258.08 | 250.36 | 257.83 | 1,536,498 | +7.07(+2.82%) |
Feb 01, 2019 | 251.00 | 252.49 | 249.57 | 250.77 | 1,574,764 | +0.77(+0.31%) |
Jan 31, 2019 | 250.41 | 252.71 | 248.36 | 250.00 | 1,519,215 | -1.71(-0.68%) |
Jan 30, 2019 | 253.68 | 253.71 | 247.48 | 251.71 | 2,063,913 | -0.33(-0.13%) |
Jan 29, 2019 | 242.59 | 252.73 | 242.50 | 252.03 | 2,360,707 | +3.61(+1.45%) |
Jan 28, 2019 | 245.95 | 248.89 | 244.13 | 248.43 | 1,350,856 | +0.72(+0.29%) |
Jan 25, 2019 | 248.69 | 249.66 | 246.93 | 247.71 | 1,217,168 | +1.54(+0.63%) |
Jan 24, 2019 | 245.60 | 248.75 | 243.87 | 246.17 | 1,179,092 | +1.50(+0.61%) |
Jan 23, 2019 | 243.46 | 246.58 | 242.07 | 244.66 | 1,889,961 | +3.38(+1.40%) |
Jan 22, 2019 | 242.84 | 245.62 | 239.91 | 241.28 | 2,184,436 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.27 | 241.40 | 244.11 | 2,402,703 | +3.51(+1.46%) |
Jan 17, 2019 | 234.02 | 241.63 | 233.73 | 240.60 | 1,439,132 | +5.53(+2.35%) |
Jan 16, 2019 | 237.67 | 237.92 | 233.55 | 235.07 | 1,538,915 | -3.12(-1.31%) |
Jan 15, 2019 | 240.11 | 240.19 | 236.03 | 238.18 | 1,382,987 | -1.30(-0.54%) |
Jan 14, 2019 | 238.76 | 241.22 | 236.83 | 239.49 | 1,609,115 | -0.19(-0.08%) |
Jan 11, 2019 | 238.00 | 239.70 | 235.10 | 239.68 | 1,341,736 | +0.20(+0.08%) |
Jan 10, 2019 | 232.68 | 239.63 | 232.57 | 239.48 | 2,121,909 | +6.01(+2.57%) |
Jan 09, 2019 | 233.12 | 234.92 | 232.26 | 233.47 | 1,432,081 | +0.58(+0.25%) |
Jan 08, 2019 | 233.98 | 234.52 | 231.12 | 232.89 | 2,075,783 | +1.55(+0.67%) |
Jan 07, 2019 | 229.55 | 233.01 | 227.71 | 231.35 | 1,697,774 | +2.62(+1.15%) |
Jan 04, 2019 | 226.03 | 229.11 | 224.67 | 228.73 | 1,673,259 | +6.01(+2.70%) |
Jan 03, 2019 | 226.38 | 227.83 | 222.12 | 222.72 | 1,350,034 | -5.74(-2.51%) |
Jan 02, 2019 | 222.96 | 228.95 | 221.61 | 228.46 | 1,233,715 | +2.49(+1.10%) |
Dec 31, 2018 | 226.23 | 228.79 | 224.25 | 225.96 | 1,373,370 | +0.50(+0.22%) |
Dec 28, 2018 | 226.97 | 228.54 | 224.50 | 225.46 | 2,298,645 | +1.27(+0.57%) |
Dec 27, 2018 | 215.10 | 224.19 | 214.19 | 224.19 | 2,549,758 | +7.05(+3.25%) |
Dec 26, 2018 | 212.56 | 217.38 | 208.13 | 217.15 | 2,083,021 | +5.52(+2.61%) |
Dec 24, 2018 | 218.36 | 219.74 | 211.44 | 211.62 | 1,755,995 | -9.78(-4.42%) |
Dec 21, 2018 | 225.05 | 226.66 | 220.32 | 221.40 | 4,332,281 | -7.54(-3.29%) |
Dec 20, 2018 | 234.72 | 236.30 | 225.59 | 228.94 | 2,681,553 | -7.48(-3.16%) |
Dec 19, 2018 | 241.42 | 244.92 | 234.32 | 236.42 | 1,988,927 | -4.75(-1.97%) |
Dec 18, 2018 | 242.97 | 244.95 | 239.95 | 241.18 | 1,979,062 | +0.21(+0.09%) |
Dec 17, 2018 | 246.99 | 247.50 | 239.77 | 240.97 | 1,906,609 | -7.31(-2.94%) |
Dec 14, 2018 | 250.27 | 251.34 | 247.35 | 248.28 | 2,180,567 | -3.91(-1.55%) |
Dec 13, 2018 | 253.09 | 254.81 | 251.13 | 252.19 | 1,296,360 | -0.23(-0.09%) |
Dec 12, 2018 | 255.44 | 256.13 | 252.00 | 252.42 | 1,299,580 | +0.30(+0.12%) |
Dec 11, 2018 | 261.21 | 261.70 | 250.55 | 252.12 | 2,044,760 | -5.39(-2.09%) |
Dec 10, 2018 | 250.21 | 257.97 | 249.57 | 257.51 | 2,801,746 | +11.22(+4.56%) |
Dec 07, 2018 | 246.30 | 250.57 | 246.13 | 246.30 | 1,630,500 | -0.82(-0.33%) |
Dec 06, 2018 | 244.14 | 247.58 | 239.22 | 247.12 | 3,237,288 | -0.33(-0.13%) |
Dec 04, 2018 | 255.20 | 255.20 | 246.84 | 247.44 | 2,558,673 | -8.68(-3.39%) |
Dec 03, 2018 | 263.16 | 263.50 | 255.36 | 256.13 | 2,044,901 | -3.14(-1.21%) |
Nov 30, 2018 | 259.54 | 261.94 | 257.07 | 259.27 | 4,248,271 | +0.18(+0.07%) |
Nov 29, 2018 | 257.87 | 261.28 | 257.25 | 259.09 | 3,233,907 | +2.12(+0.83%) |
Nov 28, 2018 | 255.17 | 257.47 | 251.82 | 256.96 | 1,496,394 | +3.98(+1.57%) |
Nov 27, 2018 | 251.79 | 253.29 | 248.10 | 252.98 | 1,724,451 | +0.01(+0.00%) |
Nov 26, 2018 | 254.48 | 256.03 | 250.95 | 252.97 | 1,605,290 | -0.09(-0.03%) |
Nov 23, 2018 | 251.07 | 255.25 | 250.10 | 253.06 | 506,823 | +0.93(+0.37%) |
Nov 21, 2018 | 252.12 | 252.12 | 252.12 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.61 | 252.94 | 247.21 | 251.75 | 1,495,344 | -0.63(-0.25%) |
Nov 19, 2018 | 257.95 | 257.95 | 251.20 | 252.38 | 1,815,953 | -5.70(-2.21%) |
Nov 16, 2018 | 260.30 | 261.51 | 256.90 | 258.07 | 1,540,080 | -3.63(-1.39%) |
Nov 15, 2018 | 258.87 | 263.87 | 256.79 | 261.71 | 1,439,370 | +1.79(+0.69%) |
Nov 14, 2018 | 264.10 | 265.31 | 259.59 | 259.92 | 1,392,313 | -2.01(-0.77%) |
Nov 13, 2018 | 261.13 | 264.60 | 258.92 | 261.93 | 1,308,517 | +0.53(+0.20%) |
Nov 12, 2018 | 268.32 | 269.20 | 260.95 | 261.40 | 1,296,191 | -6.85(-2.56%) |
Nov 09, 2018 | 263.17 | 269.14 | 263.13 | 268.25 | 1,510,665 | +3.91(+1.48%) |
Nov 08, 2018 | 265.58 | 266.45 | 262.46 | 264.35 | 1,025,974 | -1.08(-0.41%) |
Nov 07, 2018 | 263.92 | 265.55 | 260.58 | 265.43 | 1,147,435 | +2.79(+1.06%) |
Nov 06, 2018 | 260.48 | 264.52 | 260.48 | 262.63 | 1,290,740 | +2.87(+1.10%) |
Nov 05, 2018 | 258.73 | 260.70 | 257.52 | 259.76 | 1,926,570 | +3.37(+1.31%) |
Nov 02, 2018 | 257.90 | 259.37 | 255.09 | 256.40 | 1,864,345 | -0.12(-0.05%) |
Nov 01, 2018 | 253.35 | 258.25 | 252.74 | 256.52 | 1,782,269 | +4.77(+1.90%) |
Oct 31, 2018 | 252.18 | 256.24 | 251.47 | 251.74 | 2,311,747 | +2.38(+0.96%) |
Oct 30, 2018 | 244.68 | 250.59 | 243.07 | 249.36 | 3,350,057 | +3.77(+1.53%) |
Oct 29, 2018 | 265.15 | 265.15 | 242.63 | 245.59 | 3,808,604 | -15.75(-6.03%) |
Oct 26, 2018 | 259.93 | 264.70 | 258.44 | 261.34 | 2,228,996 | -1.17(-0.44%) |
Oct 25, 2018 | 268.33 | 271.19 | 261.68 | 262.50 | 2,745,267 | -4.04(-1.52%) |
Oct 24, 2018 | 281.10 | 281.10 | 265.94 | 266.55 | 2,775,287 | -8.75(-3.18%) |
Oct 23, 2018 | 278.63 | 286.80 | 270.37 | 275.30 | 3,496,695 | -4.65(-1.66%) |
Oct 22, 2018 | 284.10 | 284.10 | 277.98 | 279.95 | 1,642,542 | -1.17(-0.41%) |
Oct 19, 2018 | 280.31 | 282.75 | 279.34 | 281.12 | 1,285,268 | +0.12(+0.04%) |
Oct 18, 2018 | 283.87 | 285.56 | 278.46 | 281.00 | 1,544,225 | -4.63(-1.62%) |
Oct 17, 2018 | 287.61 | 288.87 | 285.56 | 285.63 | 1,379,708 | -3.19(-1.11%) |
Oct 16, 2018 | 284.83 | 289.05 | 283.69 | 288.82 | 1,004,163 | +5.05(+1.78%) |
Oct 15, 2018 | 280.94 | 286.12 | 280.94 | 283.78 | 1,171,515 | +3.10(+1.10%) |
Oct 12, 2018 | 283.22 | 283.97 | 276.37 | 280.68 | 1,510,315 | +1.17(+0.42%) |
Oct 11, 2018 | 287.08 | 289.57 | 278.44 | 279.51 | 2,262,101 | -8.99(-3.12%) |
Oct 10, 2018 | 297.15 | 297.49 | 288.50 | 288.50 | 2,092,408 | -9.05(-3.04%) |
Oct 09, 2018 | 298.67 | 299.38 | 296.56 | 297.54 | 1,151,319 | -2.25(-0.75%) |
Oct 08, 2018 | 297.18 | 300.26 | 296.65 | 299.79 | 963,568 | +2.33(+0.78%) |
Oct 05, 2018 | 298.39 | 300.62 | 296.12 | 297.46 | 1,037,692 | -1.93(-0.64%) |
Oct 04, 2018 | 297.12 | 299.56 | 296.07 | 299.38 | 1,404,914 | +1.73(+0.58%) |
Oct 03, 2018 | 299.85 | 301.01 | 297.47 | 297.65 | 1,444,432 | -1.40(-0.47%) |
Oct 02, 2018 | 298.67 | 299.75 | 296.74 | 299.05 | 1,120,377 | +0.98(+0.33%) |