Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 260.61 | 260.61 | 258.56 | 259.86 | 2,479,017 | -0.84(-0.32%) |
Oct 30, 2019 | 259.99 | 260.93 | 258.77 | 260.70 | 1,949,002 | +0.91(+0.35%) |
Oct 29, 2019 | 259.65 | 260.68 | 259.52 | 259.79 | 1,714,661 | -0.17(-0.06%) |
Oct 28, 2019 | 259.55 | 260.35 | 259.55 | 259.95 | 1,931,809 | +1.50(+0.58%) |
Oct 25, 2019 | 256.86 | 258.92 | 256.81 | 258.45 | 5,897,909 | +1.07(+0.42%) |
Oct 24, 2019 | 257.84 | 257.95 | 256.60 | 257.38 | 2,381,905 | +0.42(+0.16%) |
Oct 23, 2019 | 256.00 | 257.00 | 255.78 | 256.96 | 1,391,982 | +0.76(+0.30%) |
Oct 22, 2019 | 257.57 | 257.79 | 256.10 | 256.20 | 1,717,851 | -0.90(-0.35%) |
Oct 21, 2019 | 256.60 | 257.22 | 256.15 | 257.11 | 3,235,404 | +1.78(+0.70%) |
Oct 18, 2019 | 255.95 | 256.52 | 254.51 | 255.33 | 1,237,851 | -1.05(-0.41%) |
Oct 17, 2019 | 256.77 | 257.22 | 255.78 | 256.38 | 3,326,499 | +0.69(+0.27%) |
Oct 16, 2019 | 255.68 | 256.30 | 255.26 | 255.69 | 1,236,372 | -0.40(-0.16%) |
Oct 15, 2019 | 254.56 | 256.78 | 254.47 | 256.09 | 1,922,832 | +2.45(+0.97%) |
Oct 14, 2019 | 253.56 | 254.17 | 253.27 | 253.64 | 1,303,981 | -0.23(-0.09%) |
Oct 11, 2019 | 253.84 | 255.94 | 253.69 | 253.87 | 3,014,020 | +2.62(+1.04%) |
Oct 10, 2019 | 249.48 | 252.07 | 249.32 | 251.25 | 1,688,364 | +1.70(+0.68%) |
Oct 09, 2019 | 249.51 | 250.43 | 248.52 | 249.55 | 2,107,927 | +2.31(+0.93%) |
Oct 08, 2019 | 249.35 | 250.04 | 247.18 | 247.25 | 2,314,908 | -3.90(-1.55%) |
Oct 07, 2019 | 251.47 | 252.97 | 250.86 | 251.15 | 1,960,237 | -1.08(-0.43%) |
Oct 04, 2019 | 249.51 | 252.41 | 249.42 | 252.23 | 2,046,077 | +3.45(+1.39%) |
Oct 03, 2019 | 246.61 | 248.83 | 244.04 | 248.78 | 3,209,211 | +1.96(+0.79%) |
Oct 02, 2019 | 249.77 | 249.77 | 245.59 | 246.82 | 4,788,014 | -4.43(-1.76%) |
Oct 01, 2019 | 255.09 | 255.69 | 251.04 | 251.25 | 3,996,802 | -3.06(-1.20%) |
Sep 30, 2019 | 253.58 | 254.93 | 253.56 | 254.31 | 2,932,968 | +1.25(+0.49%) |
Sep 27, 2019 | 255.21 | 255.23 | 251.63 | 253.06 | 3,042,533 | -1.43(-0.56%) |
Sep 26, 2019 | 255.00 | 255.20 | 253.14 | 254.49 | 2,524,803 | -0.50(-0.20%) |
Sep 25, 2019 | 253.55 | 255.41 | 252.18 | 254.99 | 2,854,344 | +1.55(+0.61%) |
Sep 24, 2019 | 256.55 | 256.88 | 252.60 | 253.44 | 5,523,075 | -2.12(-0.83%) |
Sep 23, 2019 | 254.95 | 256.17 | 254.71 | 255.56 | 1,394,527 | +0.18(+0.07%) |
Sep 20, 2019 | 257.36 | 257.57 | 254.87 | 255.38 | 2,221,896 | -1.37(-0.54%) |
Sep 19, 2019 | 257.19 | 258.10 | 256.48 | 256.75 | 2,447,918 | -0.06(-0.02%) |
Sep 18, 2019 | 256.26 | 256.89 | 254.36 | 256.81 | 2,186,819 | +0.16(+0.06%) |
Sep 17, 2019 | 255.76 | 256.71 | 255.65 | 256.65 | 1,929,335 | +0.70(+0.27%) |
Sep 16, 2019 | 255.69 | 256.36 | 255.37 | 255.96 | 1,542,638 | -0.84(-0.33%) |
Sep 13, 2019 | 257.39 | 257.69 | 256.40 | 256.80 | 2,468,750 | -0.06(-0.03%) |
Sep 12, 2019 | 256.92 | 257.93 | 256.21 | 256.87 | 2,620,478 | +0.75(+0.29%) |
Sep 11, 2019 | 254.54 | 256.11 | 253.94 | 256.11 | 2,235,547 | +1.83(+0.72%) |
Sep 10, 2019 | 253.58 | 254.29 | 252.43 | 254.28 | 2,014,413 | +0.05(+0.02%) |
Sep 09, 2019 | 255.15 | 255.17 | 253.44 | 254.23 | 2,324,746 | +0.07(+0.03%) |
Sep 06, 2019 | 254.34 | 254.77 | 253.65 | 254.16 | 2,036,541 | +0.19(+0.07%) |
Sep 05, 2019 | 253.08 | 254.81 | 252.97 | 253.98 | 1,892,049 | +3.31(+1.32%) |
Sep 04, 2019 | 250.00 | 250.75 | 249.28 | 250.66 | 1,601,001 | +2.66(+1.07%) |
Sep 03, 2019 | 247.75 | 248.65 | 246.68 | 248.01 | 3,629,216 | -1.38(-0.55%) |
Aug 30, 2019 | 250.83 | 250.89 | 248.52 | 249.39 | 4,533,725 | -0.10(-0.04%) |
Aug 29, 2019 | 248.75 | 249.98 | 247.81 | 249.49 | 3,370,435 | +3.20(+1.30%) |
Aug 28, 2019 | 243.94 | 246.47 | 243.26 | 246.29 | 3,365,570 | +1.70(+0.69%) |
Aug 27, 2019 | 246.90 | 247.22 | 243.92 | 244.59 | 2,682,998 | -0.97(-0.39%) |
Aug 26, 2019 | 244.94 | 245.56 | 243.51 | 245.56 | 2,440,393 | +2.69(+1.11%) |
Aug 23, 2019 | 248.08 | 249.61 | 241.71 | 242.86 | 4,541,048 | -6.40(-2.57%) |
Aug 22, 2019 | 250.02 | 250.61 | 247.63 | 249.26 | 2,028,770 | -0.09(-0.04%) |
Aug 21, 2019 | 249.37 | 249.70 | 248.76 | 249.35 | 2,166,044 | +2.01(+0.81%) |
Aug 20, 2019 | 248.82 | 249.29 | 247.25 | 247.35 | 2,008,801 | -1.93(-0.77%) |
Aug 19, 2019 | 249.17 | 249.89 | 248.50 | 249.28 | 1,541,499 | +3.03(+1.23%) |
Aug 16, 2019 | 244.26 | 246.68 | 244.21 | 246.25 | 2,621,364 | +3.56(+1.47%) |
Aug 15, 2019 | 242.91 | 243.51 | 240.79 | 242.70 | 2,996,918 | +0.76(+0.31%) |
Aug 14, 2019 | 245.64 | 246.19 | 241.94 | 241.94 | 4,689,316 | -7.51(-3.01%) |
Aug 13, 2019 | 245.32 | 250.78 | 245.04 | 249.45 | 3,666,862 | +3.79(+1.54%) |
Aug 12, 2019 | 247.20 | 247.71 | 244.72 | 245.66 | 2,061,487 | -2.90(-1.17%) |
Aug 09, 2019 | 249.50 | 250.03 | 246.98 | 248.56 | 2,817,705 | -1.74(-0.70%) |
Aug 08, 2019 | 246.98 | 250.31 | 246.42 | 250.30 | 3,897,543 | +4.79(+1.95%) |
Aug 07, 2019 | 242.48 | 246.26 | 240.47 | 245.51 | 4,587,379 | +0.17(+0.07%) |
Aug 06, 2019 | 243.75 | 245.56 | 242.38 | 245.34 | 4,697,063 | +3.12(+1.29%) |
Aug 05, 2019 | 245.65 | 245.75 | 240.20 | 242.22 | 7,902,286 | -7.36(-2.95%) |
Aug 02, 2019 | 250.59 | 250.76 | 248.04 | 249.59 | 5,719,311 | -1.84(-0.73%) |
Aug 01, 2019 | 253.74 | 256.52 | 250.64 | 251.43 | 7,453,363 | -2.13(-0.84%) |
Jul 31, 2019 | 256.62 | 256.83 | 251.69 | 253.55 | 5,284,319 | -2.91(-1.13%) |
Jul 30, 2019 | 255.75 | 256.78 | 255.37 | 256.46 | 1,885,930 | -0.62(-0.24%) |
Jul 29, 2019 | 257.40 | 257.44 | 256.50 | 257.08 | 3,151,218 | -0.46(-0.18%) |
Jul 26, 2019 | 256.45 | 257.70 | 256.36 | 257.54 | 1,935,301 | +1.83(+0.72%) |
Jul 25, 2019 | 256.64 | 256.64 | 255.04 | 255.71 | 2,018,550 | -1.25(-0.49%) |
Jul 24, 2019 | 255.13 | 257.00 | 255.03 | 256.97 | 1,798,335 | +1.18(+0.46%) |
Jul 23, 2019 | 255.06 | 255.80 | 254.30 | 255.79 | 1,888,016 | +1.75(+0.69%) |
Jul 22, 2019 | 253.77 | 254.51 | 253.28 | 254.04 | 1,405,073 | +0.61(+0.24%) |
Jul 19, 2019 | 255.82 | 255.84 | 253.20 | 253.43 | 2,498,153 | -1.36(-0.54%) |
Jul 18, 2019 | 253.39 | 255.14 | 252.99 | 254.79 | 3,730,283 | +0.93(+0.37%) |
Jul 17, 2019 | 255.59 | 255.71 | 253.87 | 253.87 | 1,893,400 | -1.73(-0.68%) |
Jul 16, 2019 | 256.37 | 256.51 | 255.32 | 255.59 | 1,684,440 | -0.83(-0.33%) |
Jul 15, 2019 | 256.75 | 256.77 | 255.99 | 256.43 | 1,579,238 | +0.06(+0.03%) |
Jul 12, 2019 | 255.70 | 256.44 | 255.39 | 256.36 | 3,158,152 | +1.25(+0.49%) |
Jul 11, 2019 | 255.21 | 255.44 | 254.27 | 255.11 | 2,422,653 | +0.51(+0.20%) |
Jul 10, 2019 | 254.42 | 255.51 | 253.90 | 254.60 | 3,073,358 | +1.18(+0.47%) |
Jul 09, 2019 | 251.99 | 253.68 | 251.94 | 253.42 | 2,722,037 | +0.32(+0.12%) |
Jul 08, 2019 | 253.28 | 253.53 | 252.58 | 253.10 | 3,373,065 | -1.27(-0.50%) |
Jul 05, 2019 | 253.61 | 254.64 | 252.42 | 254.38 | 3,621,487 | -0.32(-0.13%) |
Jul 03, 2019 | 253.39 | 254.75 | 253.25 | 254.70 | 2,515,600 | +1.94(+0.77%) |
Jul 02, 2019 | 251.81 | 252.78 | 251.27 | 252.76 | 3,275,890 | +0.73(+0.29%) |
Jul 01, 2019 | 252.97 | 253.15 | 250.97 | 252.03 | 4,852,534 | +2.13(+0.85%) |
Jun 28, 2019 | 249.48 | 250.27 | 249.00 | 249.90 | 3,105,270 | +1.37(+0.55%) |
Jun 27, 2019 | 248.36 | 249.01 | 248.06 | 248.53 | 2,212,827 | +0.87(+0.35%) |
Jun 26, 2019 | 248.75 | 249.23 | 247.57 | 247.66 | 3,235,642 | -0.24(-0.10%) |
Jun 25, 2019 | 250.41 | 250.44 | 247.80 | 247.90 | 2,475,928 | -2.48(-0.99%) |
Jun 24, 2019 | 250.86 | 251.17 | 250.23 | 250.38 | 3,809,051 | -0.32(-0.13%) |
Jun 21, 2019 | 250.81 | 251.97 | 250.48 | 250.70 | 2,409,799 | -0.29(-0.12%) |
Jun 20, 2019 | 251.19 | 251.42 | 249.15 | 250.99 | 3,559,366 | +2.32(+0.93%) |
Jun 19, 2019 | 248.23 | 249.14 | 247.33 | 248.68 | 1,822,135 | +0.66(+0.26%) |
Jun 18, 2019 | 247.22 | 249.08 | 246.90 | 248.02 | 2,533,839 | +2.45(+1.00%) |
Jun 17, 2019 | 245.65 | 246.22 | 245.35 | 245.57 | 1,929,781 | +0.22(+0.09%) |
Jun 14, 2019 | 245.43 | 245.97 | 244.69 | 245.35 | 1,302,714 | -0.37(-0.15%) |
Jun 13, 2019 | 245.53 | 246.03 | 244.88 | 245.72 | 1,962,861 | +1.09(+0.45%) |
Jun 12, 2019 | 244.89 | 245.42 | 244.18 | 244.63 | 1,853,356 | -0.46(-0.19%) |
Jun 11, 2019 | 246.85 | 247.22 | 244.49 | 245.09 | 2,050,945 | -0.05(-0.02%) |
Jun 10, 2019 | 245.48 | 246.72 | 245.05 | 245.14 | 3,080,988 | +1.15(+0.47%) |
Jun 07, 2019 | 242.58 | 245.04 | 242.42 | 243.99 | 2,032,507 | +2.41(+1.00%) |
Jun 06, 2019 | 240.32 | 242.25 | 239.71 | 241.58 | 2,466,031 | +1.56(+0.65%) |
Jun 05, 2019 | 239.46 | 240.05 | 237.78 | 240.02 | 2,865,172 | +2.01(+0.85%) |
Jun 04, 2019 | 235.06 | 238.09 | 234.64 | 238.01 | 3,828,449 | +5.13(+2.20%) |
Jun 03, 2019 | 233.54 | 234.58 | 231.63 | 232.88 | 4,140,921 | -0.69(-0.30%) |
May 31, 2019 | 234.28 | 235.07 | 233.48 | 233.57 | 4,004,280 | -3.17(-1.34%) |
May 30, 2019 | 236.72 | 237.55 | 235.67 | 236.74 | 3,219,221 | +0.66(+0.28%) |
May 29, 2019 | 236.58 | 236.94 | 234.71 | 236.09 | 4,924,186 | -1.63(-0.69%) |
May 28, 2019 | 240.12 | 241.04 | 237.67 | 237.72 | 2,541,903 | -2.15(-0.90%) |
May 24, 2019 | 240.71 | 241.07 | 239.29 | 239.87 | 1,872,929 | +0.42(+0.17%) |
May 23, 2019 | 240.22 | 240.25 | 238.02 | 239.46 | 4,052,835 | -2.84(-1.17%) |
May 22, 2019 | 242.12 | 243.20 | 241.89 | 242.29 | 3,704,181 | -0.66(-0.27%) |
May 21, 2019 | 242.47 | 243.40 | 242.24 | 242.96 | 2,988,698 | +2.04(+0.85%) |
May 20, 2019 | 240.99 | 242.11 | 240.18 | 240.92 | 2,990,844 | -1.65(-0.68%) |
May 17, 2019 | 241.90 | 244.79 | 241.88 | 242.57 | 2,944,180 | -1.48(-0.61%) |
May 16, 2019 | 242.44 | 245.33 | 242.42 | 244.05 | 3,487,422 | +2.22(+0.92%) |
May 15, 2019 | 238.89 | 242.42 | 238.68 | 241.83 | 2,646,357 | +1.42(+0.59%) |
May 14, 2019 | 239.23 | 241.84 | 239.09 | 240.41 | 5,091,171 | +2.07(+0.87%) |
May 13, 2019 | 239.58 | 240.47 | 237.45 | 238.34 | 6,006,031 | -6.00(-2.45%) |
May 10, 2019 | 242.35 | 245.13 | 239.49 | 244.33 | 3,390,760 | +1.14(+0.47%) |
May 09, 2019 | 241.95 | 243.71 | 240.34 | 243.20 | 3,350,494 | -0.75(-0.31%) |
May 08, 2019 | 243.98 | 245.53 | 243.36 | 243.95 | 2,882,683 | -0.48(-0.20%) |
May 07, 2019 | 246.14 | 246.70 | 242.45 | 244.43 | 5,143,692 | -4.03(-1.62%) |
May 06, 2019 | 245.38 | 248.80 | 245.06 | 248.45 | 4,294,589 | -0.99(-0.40%) |
May 03, 2019 | 248.40 | 249.69 | 248.19 | 249.44 | 2,132,000 | +2.35(+0.95%) |
May 02, 2019 | 247.44 | 248.29 | 245.64 | 247.09 | 3,257,646 | -0.49(-0.20%) |
May 01, 2019 | 250.02 | 250.19 | 247.55 | 247.59 | 2,888,908 | -1.82(-0.73%) |
Apr 30, 2019 | 248.99 | 249.68 | 247.65 | 249.41 | 2,191,810 | +0.16(+0.06%) |
Apr 29, 2019 | 248.99 | 249.77 | 248.90 | 249.25 | 2,046,728 | +0.31(+0.13%) |
Apr 26, 2019 | 247.81 | 248.97 | 247.05 | 248.93 | 2,352,096 | +1.14(+0.46%) |
Apr 25, 2019 | 247.81 | 248.36 | 246.61 | 247.80 | 1,339,641 | -0.09(-0.04%) |
Apr 24, 2019 | 248.37 | 248.67 | 247.76 | 247.89 | 1,507,728 | -0.49(-0.20%) |
Apr 23, 2019 | 246.59 | 248.65 | 246.36 | 248.38 | 2,833,871 | +2.12(+0.86%) |
Apr 22, 2019 | 245.29 | 246.36 | 245.21 | 246.25 | 1,219,683 | +0.24(+0.10%) |
Apr 18, 2019 | 246.11 | 246.25 | 244.85 | 246.01 | 3,019,422 | +0.46(+0.19%) |
Apr 17, 2019 | 247.17 | 247.19 | 245.15 | 245.55 | 2,021,265 | -0.60(-0.24%) |
Apr 16, 2019 | 246.81 | 246.85 | 245.57 | 246.15 | 2,650,224 | +0.17(+0.07%) |
Apr 15, 2019 | 246.23 | 246.29 | 245.21 | 245.98 | 1,715,669 | -0.17(-0.07%) |
Apr 12, 2019 | 246.00 | 246.41 | 245.36 | 246.14 | 2,060,547 | +1.65(+0.68%) |
Apr 11, 2019 | 245.00 | 245.00 | 243.94 | 244.49 | 1,695,925 | -0.05(-0.02%) |
Apr 10, 2019 | 244.08 | 244.63 | 243.72 | 244.54 | 3,238,013 | +0.84(+0.35%) |
Apr 09, 2019 | 244.06 | 244.35 | 243.20 | 243.70 | 2,183,489 | -1.30(-0.53%) |
Apr 08, 2019 | 244.38 | 245.06 | 243.77 | 245.00 | 1,862,368 | +0.21(+0.09%) |
Apr 05, 2019 | 244.24 | 244.83 | 243.97 | 244.79 | 1,629,232 | +1.17(+0.48%) |
Apr 04, 2019 | 243.27 | 243.82 | 242.62 | 243.61 | 1,881,549 | +0.58(+0.24%) |
Apr 03, 2019 | 243.73 | 244.08 | 242.38 | 243.03 | 2,097,541 | +0.45(+0.19%) |
Apr 02, 2019 | 242.62 | 242.79 | 241.83 | 242.58 | 1,637,251 | +0.08(+0.03%) |
Apr 01, 2019 | 241.51 | 242.72 | 241.26 | 242.50 | 3,576,829 | +2.76(+1.15%) |
Mar 29, 2019 | 239.55 | 239.90 | 238.48 | 239.73 | 3,065,216 | +1.53(+0.64%) |
Mar 28, 2019 | 237.80 | 238.51 | 236.71 | 238.20 | 1,856,171 | +0.92(+0.39%) |
Mar 27, 2019 | 238.45 | 238.99 | 235.75 | 237.28 | 2,938,561 | -1.11(-0.46%) |
Mar 26, 2019 | 238.32 | 239.35 | 237.14 | 238.38 | 3,440,143 | +1.71(+0.72%) |
Mar 25, 2019 | 236.55 | 237.65 | 235.49 | 236.68 | 3,132,150 | -0.21(-0.09%) |
Mar 22, 2019 | 240.22 | 240.72 | 236.81 | 236.89 | 4,674,095 | -4.59(-1.90%) |
Mar 21, 2019 | 238.02 | 241.88 | 238.02 | 241.48 | 3,213,514 | +2.73(+1.14%) |
Mar 20, 2019 | 239.31 | 240.44 | 237.75 | 238.75 | 3,718,191 | -0.85(-0.36%) |
Mar 19, 2019 | 240.48 | 241.19 | 238.70 | 239.60 | 4,419,310 | +0.07(+0.03%) |
Mar 18, 2019 | 238.81 | 239.72 | 238.60 | 239.53 | 1,992,349 | +0.86(+0.36%) |
Mar 15, 2019 | 237.91 | 239.34 | 237.78 | 238.68 | 3,430,751 | +1.16(+0.49%) |
Mar 14, 2019 | 237.60 | 238.01 | 237.01 | 237.52 | 1,695,688 | -0.08(-0.03%) |
Mar 13, 2019 | 236.83 | 238.44 | 236.69 | 237.60 | 2,148,250 | +1.61(+0.68%) |
Mar 12, 2019 | 235.62 | 236.48 | 235.48 | 235.99 | 2,473,821 | +0.84(+0.36%) |
Mar 11, 2019 | 232.42 | 235.25 | 232.40 | 235.16 | 2,049,647 | +3.38(+1.46%) |
Mar 08, 2019 | 230.44 | 231.88 | 229.94 | 231.78 | 4,923,485 | -0.47(-0.20%) |
Mar 07, 2019 | 233.74 | 233.85 | 231.42 | 232.25 | 7,011,469 | -1.88(-0.80%) |
Mar 06, 2019 | 235.71 | 235.71 | 233.85 | 234.13 | 2,740,410 | -1.51(-0.64%) |
Mar 05, 2019 | 236.05 | 236.22 | 235.10 | 235.64 | 2,692,677 | -0.28(-0.12%) |
Mar 04, 2019 | 237.78 | 237.99 | 233.75 | 235.91 | 3,683,395 | -0.91(-0.38%) |
Mar 01, 2019 | 236.80 | 237.17 | 235.44 | 236.82 | 3,121,339 | +1.62(+0.69%) |
Feb 28, 2019 | 235.53 | 235.95 | 235.00 | 235.20 | 2,402,833 | -0.55(-0.23%) |
Feb 27, 2019 | 235.19 | 236.08 | 234.31 | 235.75 | 2,325,957 | -0.12(-0.05%) |
Feb 26, 2019 | 235.52 | 236.65 | 235.52 | 235.88 | 5,033,180 | -0.17(-0.07%) |
Feb 25, 2019 | 237.06 | 237.54 | 235.95 | 236.05 | 3,201,648 | +0.35(+0.15%) |
Feb 22, 2019 | 234.85 | 235.88 | 234.63 | 235.70 | 2,307,309 | +1.41(+0.60%) |
Feb 21, 2019 | 234.53 | 234.81 | 233.34 | 234.29 | 2,199,302 | -0.85(-0.36%) |
Feb 20, 2019 | 234.60 | 235.49 | 234.12 | 235.15 | 2,347,632 | +0.54(+0.23%) |
Feb 19, 2019 | 233.44 | 235.22 | 233.44 | 234.61 | 2,730,869 | +0.40(+0.17%) |
Feb 15, 2019 | 233.33 | 234.22 | 233.13 | 234.20 | 3,055,472 | +2.55(+1.10%) |
Feb 14, 2019 | 231.15 | 232.72 | 230.39 | 231.65 | 3,535,706 | -0.51(-0.22%) |
Feb 13, 2019 | 232.22 | 232.99 | 231.82 | 232.16 | 3,885,880 | +0.70(+0.30%) |
Feb 12, 2019 | 229.98 | 231.80 | 229.94 | 231.47 | 6,509,571 | +2.96(+1.29%) |
Feb 11, 2019 | 228.97 | 229.18 | 227.99 | 228.51 | 3,251,069 | +0.12(+0.05%) |
Feb 08, 2019 | 226.88 | 228.44 | 226.14 | 228.39 | 2,735,826 | +0.29(+0.13%) |
Feb 07, 2019 | 228.75 | 229.24 | 226.52 | 228.09 | 4,253,817 | -2.26(-0.98%) |
Feb 06, 2019 | 230.32 | 230.75 | 229.58 | 230.35 | 2,234,235 | -0.28(-0.12%) |
Feb 05, 2019 | 230.03 | 230.85 | 229.56 | 230.64 | 3,933,841 | +1.02(+0.44%) |
Feb 04, 2019 | 228.07 | 229.65 | 227.41 | 229.62 | 2,766,459 | +1.63(+0.71%) |
Feb 01, 2019 | 228.08 | 228.98 | 227.29 | 227.99 | 4,048,269 | +0.19(+0.08%) |
Jan 31, 2019 | 225.83 | 228.28 | 225.66 | 227.80 | 5,778,154 | +1.88(+0.83%) |
Jan 30, 2019 | 223.81 | 226.67 | 223.09 | 225.92 | 6,561,804 | +3.52(+1.58%) |
Jan 29, 2019 | 222.79 | 223.31 | 221.61 | 222.40 | 2,647,382 | -0.28(-0.12%) |
Jan 28, 2019 | 222.36 | 222.73 | 221.02 | 222.68 | 2,617,524 | -1.74(-0.77%) |
Jan 25, 2019 | 224.22 | 225.14 | 223.81 | 224.41 | 4,003,632 | +1.89(+0.85%) |
Jan 24, 2019 | 222.19 | 223.03 | 221.28 | 222.52 | 2,382,753 | +0.22(+0.10%) |
Jan 23, 2019 | 222.91 | 223.51 | 220.06 | 222.30 | 3,348,766 | +0.33(+0.15%) |
Jan 22, 2019 | 223.56 | 223.73 | 220.42 | 221.97 | 6,298,873 | -2.99(-1.33%) |
Jan 18, 2019 | 223.71 | 225.38 | 222.98 | 224.96 | 5,381,725 | +2.98(+1.34%) |
Jan 17, 2019 | 219.53 | 222.79 | 219.48 | 221.98 | 3,329,124 | +1.64(+0.75%) |
Jan 16, 2019 | 220.19 | 221.14 | 220.00 | 220.33 | 4,426,646 | +0.49(+0.22%) |
Jan 15, 2019 | 217.66 | 220.07 | 217.66 | 219.85 | 5,555,799 | +2.54(+1.17%) |
Jan 14, 2019 | 216.86 | 218.05 | 216.49 | 217.30 | 2,887,871 | -1.20(-0.55%) |
Jan 11, 2019 | 217.55 | 218.61 | 216.99 | 218.51 | 2,777,306 | -0.10(-0.05%) |
Jan 10, 2019 | 216.45 | 218.76 | 215.71 | 218.61 | 3,053,987 | +0.91(+0.42%) |
Jan 09, 2019 | 217.42 | 218.55 | 216.27 | 217.70 | 4,969,119 | +1.00(+0.46%) |
Jan 08, 2019 | 216.82 | 217.19 | 214.41 | 216.70 | 3,859,501 | +2.09(+0.97%) |
Jan 07, 2019 | 213.36 | 216.06 | 212.47 | 214.61 | 4,034,339 | +1.60(+0.75%) |
Jan 04, 2019 | 209.00 | 213.66 | 208.64 | 213.01 | 5,552,435 | +6.81(+3.30%) |
Jan 03, 2019 | 209.51 | 209.81 | 205.72 | 206.21 | 3,624,989 | -5.04(-2.39%) |
Jan 02, 2019 | 207.75 | 212.04 | 207.60 | 211.25 | 5,323,563 | +0.16(+0.08%) |
Dec 31, 2018 | 210.62 | 211.23 | 208.92 | 211.08 | 7,276,847 | +1.88(+0.90%) |
Dec 28, 2018 | 210.63 | 212.24 | 208.06 | 209.20 | 8,095,994 | -0.27(-0.13%) |
Dec 27, 2018 | 204.79 | 209.53 | 201.71 | 209.47 | 10,414,945 | +1.93(+0.93%) |
Dec 26, 2018 | 199.21 | 207.68 | 197.32 | 207.54 | 12,614,580 | +9.99(+5.06%) |
Dec 24, 2018 | 201.84 | 202.81 | 197.54 | 197.54 | 9,246,982 | -5.59(-2.75%) |
Dec 21, 2018 | 208.26 | 210.76 | 202.60 | 203.14 | 12,859,331 | -4.12(-1.99%) |
Dec 20, 2018 | 209.74 | 211.17 | 205.32 | 207.26 | 13,217,002 | -3.46(-1.64%) |
Dec 19, 2018 | 214.21 | 217.69 | 209.22 | 210.73 | 8,937,281 | -3.42(-1.60%) |
Dec 18, 2018 | 215.85 | 216.48 | 212.62 | 214.14 | 5,105,719 | -0.08(-0.04%) |
Dec 17, 2018 | 217.74 | 218.81 | 212.80 | 214.22 | 6,668,950 | -4.47(-2.04%) |
Dec 14, 2018 | 220.76 | 221.66 | 218.13 | 218.69 | 5,569,908 | -4.11(-1.85%) |
Dec 13, 2018 | 223.70 | 224.52 | 221.72 | 222.80 | 2,856,809 | -0.07(-0.03%) |
Dec 12, 2018 | 224.56 | 225.80 | 222.77 | 222.87 | 4,505,438 | +1.22(+0.55%) |
Dec 11, 2018 | 224.69 | 224.85 | 220.34 | 221.65 | 4,972,050 | +0.06(+0.03%) |
Dec 10, 2018 | 221.08 | 222.56 | 217.08 | 221.59 | 6,549,733 | +0.27(+0.12%) |
Dec 07, 2018 | 226.23 | 227.70 | 220.51 | 221.32 | 4,299,945 | -5.26(-2.32%) |
Dec 06, 2018 | 223.29 | 226.65 | 220.29 | 226.58 | 8,438,496 | -0.57(-0.25%) |
Dec 04, 2018 | 233.74 | 234.12 | 226.62 | 227.16 | 4,200,336 | -7.27(-3.10%) |
Dec 03, 2018 | 235.38 | 235.46 | 233.01 | 234.43 | 4,313,271 | +2.86(+1.23%) |
Nov 30, 2018 | 229.89 | 231.99 | 229.63 | 231.57 | 3,275,830 | +1.53(+0.66%) |
Nov 29, 2018 | 229.80 | 231.36 | 228.72 | 230.05 | 3,577,170 | -0.47(-0.21%) |
Nov 28, 2018 | 226.31 | 230.52 | 225.42 | 230.52 | 4,074,885 | +5.26(+2.34%) |
Nov 27, 2018 | 223.58 | 225.29 | 223.02 | 225.26 | 3,119,260 | +0.70(+0.31%) |
Nov 26, 2018 | 223.12 | 224.59 | 222.77 | 224.56 | 2,732,281 | +3.46(+1.57%) |
Nov 23, 2018 | 220.90 | 222.32 | 220.84 | 221.09 | 909,509 | -1.43(-0.64%) |
Nov 21, 2018 | 222.53 | 222.53 | 222.53 | 0 | +0.74(+0.33%) | |
Nov 20, 2018 | 222.76 | 224.12 | 220.93 | 221.79 | 5,471,154 | -4.16(-1.84%) |
Nov 19, 2018 | 229.25 | 229.50 | 225.06 | 225.94 | 3,255,069 | -3.81(-1.66%) |
Nov 16, 2018 | 228.18 | 230.65 | 227.72 | 229.75 | 2,564,336 | +0.58(+0.26%) |
Nov 15, 2018 | 225.89 | 229.66 | 225.89 | 229.17 | 3,036,163 | +2.35(+1.04%) |
Nov 14, 2018 | 230.18 | 230.53 | 225.34 | 226.82 | 3,960,502 | -1.56(-0.68%) |
Nov 13, 2018 | 229.27 | 231.14 | 227.74 | 228.38 | 3,387,005 | -0.38(-0.17%) |
Nov 12, 2018 | 232.68 | 232.92 | 228.35 | 228.77 | 2,966,675 | -4.50(-1.93%) |
Nov 09, 2018 | 234.33 | 234.46 | 231.87 | 233.27 | 3,369,967 | -2.17(-0.92%) |
Nov 08, 2018 | 235.24 | 236.10 | 234.47 | 235.44 | 2,700,377 | -0.40(-0.17%) |
Nov 07, 2018 | 233.02 | 235.99 | 232.64 | 235.85 | 3,382,042 | +4.88(+2.11%) |
Nov 06, 2018 | 229.47 | 231.12 | 229.42 | 230.97 | 2,468,062 | +1.45(+0.63%) |
Nov 05, 2018 | 228.69 | 230.03 | 227.84 | 229.52 | 2,092,944 | +1.30(+0.57%) |
Nov 02, 2018 | 230.62 | 231.04 | 226.34 | 228.22 | 3,485,666 | -1.43(-0.62%) |