Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 279.51 | 282.64 | 279.51 | 280.56 | 543,360 | +0.51(+0.18%) |
Dec 30, 2019 | 279.25 | 281.01 | 277.59 | 280.05 | 472,843 | +0.90(+0.32%) |
Dec 27, 2019 | 280.06 | 280.96 | 278.32 | 279.15 | 477,286 | +0.07(+0.02%) |
Dec 26, 2019 | 277.24 | 280.81 | 275.85 | 279.08 | 289,127 | +2.48(+0.90%) |
Dec 24, 2019 | 275.28 | 277.60 | 274.61 | 276.60 | 277,596 | +1.31(+0.48%) |
Dec 23, 2019 | 279.26 | 280.35 | 275.06 | 275.29 | 647,818 | -3.56(-1.28%) |
Dec 20, 2019 | 279.88 | 279.88 | 277.86 | 278.86 | 598,649 | +0.00(+0.00%) |
Dec 19, 2019 | 273.05 | 280.33 | 272.09 | 278.86 | 1,356,775 | +7.33(+2.70%) |
Dec 18, 2019 | 275.99 | 277.94 | 270.70 | 271.52 | 1,180,928 | -7.09(-2.55%) |
Dec 17, 2019 | 279.55 | 279.55 | 276.67 | 278.62 | 1,094,826 | -0.38(-0.14%) |
Dec 16, 2019 | 281.73 | 282.88 | 278.65 | 279.00 | 792,019 | -2.66(-0.94%) |
Dec 13, 2019 | 281.99 | 284.90 | 279.84 | 281.65 | 471,736 | -1.64(-0.58%) |
Dec 12, 2019 | 279.76 | 283.94 | 279.44 | 283.30 | 598,036 | +3.51(+1.26%) |
Dec 11, 2019 | 271.81 | 280.52 | 271.81 | 279.78 | 1,219,835 | +7.99(+2.94%) |
Dec 10, 2019 | 273.52 | 274.24 | 270.04 | 271.80 | 1,200,845 | -1.08(-0.39%) |
Dec 09, 2019 | 273.10 | 275.04 | 271.72 | 272.87 | 797,386 | -0.19(-0.07%) |
Dec 06, 2019 | 274.98 | 275.45 | 272.91 | 273.06 | 497,970 | -0.29(-0.10%) |
Dec 05, 2019 | 274.31 | 275.26 | 272.14 | 273.35 | 708,084 | +0.83(+0.30%) |
Dec 04, 2019 | 270.47 | 275.28 | 269.34 | 272.52 | 1,371,662 | +1.82(+0.67%) |
Dec 03, 2019 | 276.33 | 278.54 | 270.33 | 270.70 | 1,010,157 | -9.49(-3.39%) |
Dec 02, 2019 | 282.30 | 284.89 | 279.32 | 280.19 | 996,675 | -0.24(-0.08%) |
Nov 29, 2019 | 281.50 | 283.18 | 279.95 | 280.43 | 357,761 | -0.98(-0.35%) |
Nov 27, 2019 | 276.71 | 281.94 | 274.94 | 281.41 | 599,978 | +5.90(+2.14%) |
Nov 26, 2019 | 279.15 | 282.29 | 274.01 | 275.51 | 1,124,095 | -3.68(-1.32%) |
Nov 25, 2019 | 275.19 | 279.28 | 274.39 | 279.19 | 562,982 | +6.90(+2.53%) |
Nov 22, 2019 | 270.98 | 273.81 | 269.87 | 272.29 | 411,389 | +1.63(+0.60%) |
Nov 21, 2019 | 274.65 | 277.06 | 269.72 | 270.66 | 1,121,335 | -3.99(-1.45%) |
Nov 20, 2019 | 272.99 | 276.15 | 272.29 | 274.65 | 662,020 | +2.38(+0.87%) |
Nov 19, 2019 | 271.20 | 274.72 | 270.28 | 272.27 | 515,671 | +1.08(+0.40%) |
Nov 18, 2019 | 267.97 | 272.11 | 267.01 | 271.20 | 873,166 | +3.05(+1.14%) |
Nov 15, 2019 | 266.84 | 269.04 | 264.06 | 268.15 | 676,483 | +2.62(+0.99%) |
Nov 14, 2019 | 265.56 | 268.42 | 263.77 | 265.53 | 538,009 | -0.70(-0.26%) |
Nov 13, 2019 | 263.94 | 267.17 | 263.00 | 266.23 | 465,697 | +1.45(+0.55%) |
Nov 12, 2019 | 268.17 | 268.45 | 263.40 | 264.78 | 554,174 | -2.68(-1.00%) |
Nov 11, 2019 | 266.57 | 269.58 | 265.23 | 267.46 | 700,317 | +0.03(+0.01%) |
Nov 08, 2019 | 269.36 | 273.64 | 265.53 | 267.43 | 704,504 | -1.93(-0.71%) |
Nov 07, 2019 | 266.00 | 270.11 | 264.54 | 269.36 | 897,294 | +4.63(+1.75%) |
Nov 06, 2019 | 263.78 | 265.81 | 260.45 | 264.73 | 572,127 | +1.44(+0.55%) |
Nov 05, 2019 | 254.40 | 263.71 | 253.00 | 263.29 | 789,094 | +6.69(+2.61%) |
Nov 04, 2019 | 255.43 | 257.96 | 252.52 | 256.60 | 866,277 | +0.03(+0.01%) |
Nov 01, 2019 | 260.07 | 261.80 | 255.83 | 256.57 | 561,882 | -2.25(-0.87%) |
Oct 31, 2019 | 258.87 | 262.56 | 255.45 | 258.82 | 770,260 | +0.69(+0.27%) |
Oct 30, 2019 | 250.91 | 259.17 | 250.91 | 258.13 | 739,994 | +7.36(+2.93%) |
Oct 29, 2019 | 254.84 | 255.05 | 249.90 | 250.78 | 1,217,902 | -5.98(-2.33%) |
Oct 28, 2019 | 259.52 | 261.28 | 256.06 | 256.76 | 660,748 | -2.18(-0.84%) |
Oct 25, 2019 | 250.63 | 263.54 | 250.63 | 258.94 | 1,517,208 | +7.77(+3.09%) |
Oct 24, 2019 | 244.55 | 251.65 | 243.72 | 251.18 | 894,713 | +7.24(+2.97%) |
Oct 23, 2019 | 246.54 | 247.38 | 243.42 | 243.93 | 653,769 | -2.80(-1.14%) |
Oct 22, 2019 | 245.14 | 247.24 | 243.34 | 246.74 | 360,364 | +1.35(+0.55%) |
Oct 21, 2019 | 244.52 | 247.59 | 243.62 | 245.38 | 532,647 | +1.74(+0.71%) |
Oct 18, 2019 | 245.32 | 246.22 | 242.25 | 243.65 | 640,277 | -0.72(-0.29%) |
Oct 17, 2019 | 244.05 | 247.71 | 243.72 | 244.36 | 542,339 | +0.47(+0.19%) |
Oct 16, 2019 | 242.88 | 245.47 | 241.15 | 243.90 | 553,809 | +0.22(+0.09%) |
Oct 15, 2019 | 241.28 | 245.11 | 239.93 | 243.68 | 717,438 | +3.36(+1.40%) |
Oct 14, 2019 | 245.63 | 245.83 | 239.32 | 240.31 | 569,437 | -5.33(-2.17%) |
Oct 11, 2019 | 244.05 | 246.89 | 240.60 | 245.64 | 937,695 | +2.88(+1.19%) |
Oct 10, 2019 | 236.72 | 244.05 | 235.84 | 242.76 | 1,117,451 | +6.27(+2.65%) |
Oct 09, 2019 | 239.66 | 243.50 | 236.38 | 236.49 | 2,005,526 | -5.04(-2.09%) |
Oct 08, 2019 | 219.64 | 245.84 | 216.78 | 241.53 | 6,864,502 | +10.74(+4.65%) |
Oct 07, 2019 | 230.87 | 235.56 | 230.02 | 230.79 | 2,122,412 | +0.08(+0.03%) |
Oct 04, 2019 | 236.25 | 237.26 | 229.93 | 230.72 | 956,060 | -1.16(-0.50%) |
Oct 03, 2019 | 228.84 | 232.40 | 228.84 | 231.88 | 710,661 | +1.52(+0.66%) |
Oct 02, 2019 | 232.50 | 234.17 | 229.93 | 230.36 | 1,049,709 | -3.83(-1.64%) |
Oct 01, 2019 | 233.58 | 234.82 | 231.78 | 234.19 | 623,750 | +1.12(+0.48%) |
Sep 30, 2019 | 229.22 | 233.34 | 229.16 | 233.06 | 810,610 | +3.94(+1.72%) |
Sep 27, 2019 | 227.27 | 229.60 | 227.27 | 229.13 | 415,797 | +0.95(+0.42%) |
Sep 26, 2019 | 229.59 | 229.59 | 225.94 | 228.17 | 643,430 | -1.90(-0.82%) |
Sep 25, 2019 | 231.22 | 232.23 | 228.51 | 230.07 | 882,337 | -1.45(-0.63%) |
Sep 24, 2019 | 235.69 | 236.51 | 231.10 | 231.52 | 873,140 | -3.13(-1.34%) |
Sep 23, 2019 | 235.66 | 236.42 | 233.96 | 234.65 | 842,190 | -1.30(-0.55%) |
Sep 20, 2019 | 236.44 | 237.07 | 234.22 | 235.95 | 772,404 | +0.58(+0.25%) |
Sep 19, 2019 | 232.86 | 236.03 | 231.64 | 235.37 | 488,192 | +1.91(+0.82%) |
Sep 18, 2019 | 232.64 | 233.65 | 231.06 | 233.45 | 524,904 | +1.39(+0.60%) |
Sep 17, 2019 | 232.36 | 233.64 | 226.46 | 232.06 | 695,384 | -1.19(-0.51%) |
Sep 16, 2019 | 233.97 | 234.85 | 231.62 | 233.25 | 1,117,364 | -0.25(-0.11%) |
Sep 13, 2019 | 235.45 | 236.03 | 232.24 | 233.50 | 777,337 | -1.66(-0.71%) |
Sep 12, 2019 | 236.35 | 237.40 | 234.28 | 235.16 | 772,209 | -1.57(-0.66%) |
Sep 11, 2019 | 231.51 | 237.02 | 230.11 | 236.73 | 787,485 | +5.25(+2.27%) |
Sep 10, 2019 | 227.36 | 231.49 | 220.35 | 231.48 | 701,596 | +4.15(+1.83%) |
Sep 09, 2019 | 226.32 | 229.19 | 224.17 | 227.33 | 806,935 | +1.76(+0.78%) |
Sep 06, 2019 | 232.95 | 234.10 | 224.69 | 225.57 | 1,112,711 | -7.11(-3.06%) |
Sep 05, 2019 | 229.57 | 233.68 | 228.79 | 232.68 | 1,174,770 | +5.48(+2.41%) |
Sep 04, 2019 | 216.91 | 229.22 | 216.69 | 227.20 | 1,754,695 | +11.59(+5.37%) |
Sep 03, 2019 | 213.43 | 217.48 | 212.31 | 215.61 | 1,289,051 | +0.03(+0.01%) |
Aug 30, 2019 | 215.08 | 215.68 | 212.90 | 215.59 | 536,942 | +1.50(+0.70%) |
Aug 29, 2019 | 216.18 | 217.46 | 213.82 | 214.08 | 562,252 | -0.56(-0.26%) |
Aug 28, 2019 | 210.80 | 215.64 | 210.80 | 214.64 | 794,311 | +3.23(+1.53%) |
Aug 27, 2019 | 216.68 | 217.10 | 209.94 | 211.41 | 1,193,942 | -4.98(-2.30%) |
Aug 26, 2019 | 216.49 | 217.58 | 213.71 | 216.39 | 646,664 | +1.46(+0.68%) |
Aug 23, 2019 | 219.84 | 221.84 | 214.32 | 214.93 | 784,842 | -5.42(-2.46%) |
Aug 22, 2019 | 219.68 | 220.47 | 215.34 | 220.35 | 668,627 | +0.31(+0.14%) |
Aug 21, 2019 | 221.51 | 222.53 | 217.53 | 220.03 | 738,410 | -0.86(-0.39%) |
Aug 20, 2019 | 220.45 | 221.78 | 213.89 | 220.90 | 1,143,021 | +0.39(+0.18%) |
Aug 19, 2019 | 224.36 | 224.92 | 218.31 | 220.51 | 711,556 | -2.78(-1.25%) |
Aug 16, 2019 | 222.93 | 224.26 | 219.99 | 223.29 | 724,340 | +1.96(+0.88%) |
Aug 15, 2019 | 224.54 | 226.97 | 220.51 | 221.33 | 946,969 | -3.15(-1.40%) |
Aug 14, 2019 | 227.29 | 227.29 | 223.66 | 224.48 | 739,613 | -4.18(-1.83%) |
Aug 13, 2019 | 228.37 | 231.87 | 226.29 | 228.66 | 645,259 | +0.45(+0.20%) |
Aug 12, 2019 | 234.93 | 236.41 | 227.60 | 228.22 | 795,528 | -7.32(-3.11%) |
Aug 09, 2019 | 233.97 | 238.53 | 231.46 | 235.53 | 617,646 | +1.03(+0.44%) |
Aug 08, 2019 | 234.03 | 236.50 | 232.83 | 234.51 | 740,048 | +0.96(+0.41%) |
Aug 07, 2019 | 229.73 | 233.99 | 228.57 | 233.55 | 726,901 | +3.07(+1.33%) |
Aug 06, 2019 | 229.24 | 232.14 | 228.09 | 230.48 | 620,482 | +2.65(+1.16%) |
Aug 05, 2019 | 228.59 | 230.31 | 224.45 | 227.82 | 1,042,648 | -4.78(-2.06%) |
Aug 02, 2019 | 233.23 | 235.40 | 232.26 | 232.61 | 565,772 | -1.03(-0.44%) |
Aug 01, 2019 | 233.91 | 237.50 | 231.13 | 233.63 | 800,270 | +1.24(+0.53%) |
Jul 31, 2019 | 234.81 | 236.34 | 230.45 | 232.40 | 968,848 | -2.87(-1.22%) |
Jul 30, 2019 | 239.04 | 239.87 | 233.56 | 235.27 | 1,140,685 | -4.69(-1.95%) |
Jul 29, 2019 | 241.55 | 243.15 | 237.26 | 239.95 | 1,233,863 | -6.25(-2.54%) |
Jul 26, 2019 | 248.89 | 249.83 | 245.32 | 246.21 | 597,233 | -1.53(-0.62%) |
Jul 25, 2019 | 249.60 | 251.51 | 245.75 | 247.74 | 843,678 | -1.46(-0.59%) |
Jul 24, 2019 | 246.56 | 250.43 | 245.58 | 249.20 | 969,443 | +4.28(+1.75%) |
Jul 23, 2019 | 244.31 | 245.01 | 242.28 | 244.92 | 971,844 | +2.20(+0.90%) |
Jul 22, 2019 | 245.30 | 245.66 | 241.53 | 242.73 | 1,295,696 | -2.41(-0.98%) |
Jul 19, 2019 | 240.26 | 246.23 | 240.26 | 245.13 | 1,765,080 | +4.99(+2.08%) |
Jul 18, 2019 | 239.72 | 241.54 | 237.07 | 240.14 | 1,707,817 | -0.31(-0.13%) |
Jul 17, 2019 | 233.32 | 240.92 | 232.52 | 240.46 | 3,458,158 | +6.15(+2.62%) |
Jul 16, 2019 | 241.68 | 250.49 | 233.75 | 234.31 | 6,516,330 | -25.15(-9.69%) |
Jul 15, 2019 | 269.38 | 269.38 | 255.10 | 259.45 | 1,755,216 | -8.66(-3.23%) |
Jul 12, 2019 | 264.80 | 270.22 | 264.79 | 268.11 | 601,232 | +4.25(+1.61%) |
Jul 11, 2019 | 263.22 | 265.54 | 261.01 | 263.86 | 631,465 | +2.18(+0.83%) |
Jul 10, 2019 | 263.83 | 267.46 | 261.00 | 261.69 | 785,481 | -4.42(-1.66%) |
Jul 09, 2019 | 262.70 | 266.95 | 262.70 | 266.11 | 516,921 | +2.65(+1.01%) |
Jul 08, 2019 | 263.45 | 265.06 | 259.48 | 263.45 | 533,572 | -1.00(-0.38%) |
Jul 05, 2019 | 265.36 | 267.53 | 263.86 | 264.45 | 341,231 | -2.57(-0.96%) |
Jul 03, 2019 | 260.73 | 268.10 | 260.73 | 267.02 | 353,542 | +6.80(+2.61%) |
Jul 02, 2019 | 257.65 | 262.86 | 257.55 | 260.22 | 419,855 | +2.58(+1.00%) |
Jul 01, 2019 | 265.71 | 268.00 | 257.00 | 257.65 | 664,649 | -6.82(-2.58%) |
Jun 28, 2019 | 264.31 | 265.89 | 261.61 | 264.47 | 597,759 | +0.32(+0.12%) |
Jun 27, 2019 | 261.90 | 265.48 | 260.50 | 264.15 | 400,637 | +1.97(+0.75%) |
Jun 26, 2019 | 263.66 | 264.37 | 257.92 | 262.18 | 727,600 | -1.21(-0.46%) |
Jun 25, 2019 | 262.50 | 264.05 | 259.84 | 263.39 | 758,548 | +2.63(+1.01%) |
Jun 24, 2019 | 266.84 | 266.84 | 258.77 | 260.76 | 444,744 | -5.66(-2.13%) |
Jun 21, 2019 | 266.51 | 267.32 | 264.10 | 266.42 | 466,549 | -1.42(-0.53%) |
Jun 20, 2019 | 266.24 | 268.24 | 260.94 | 267.84 | 680,166 | +1.08(+0.41%) |
Jun 19, 2019 | 267.64 | 268.59 | 264.04 | 266.75 | 345,437 | -1.59(-0.59%) |
Jun 18, 2019 | 268.48 | 271.21 | 266.14 | 268.34 | 557,188 | +0.33(+0.12%) |
Jun 17, 2019 | 267.24 | 272.16 | 266.73 | 268.01 | 807,817 | +1.28(+0.48%) |
Jun 14, 2019 | 267.60 | 269.91 | 266.71 | 266.73 | 623,328 | -0.61(-0.23%) |
Jun 13, 2019 | 269.31 | 271.00 | 265.09 | 267.33 | 608,795 | -0.06(-0.02%) |
Jun 12, 2019 | 265.31 | 270.88 | 264.74 | 267.39 | 685,184 | +1.77(+0.67%) |
Jun 11, 2019 | 269.33 | 271.45 | 264.75 | 265.62 | 549,817 | -2.38(-0.89%) |
Jun 10, 2019 | 274.27 | 274.27 | 265.19 | 268.00 | 570,843 | -4.13(-1.52%) |
Jun 07, 2019 | 272.58 | 275.54 | 270.24 | 272.13 | 434,195 | +0.00(+0.00%) |
Jun 06, 2019 | 270.95 | 274.38 | 270.91 | 272.13 | 407,782 | +1.57(+0.58%) |
Jun 05, 2019 | 270.33 | 274.58 | 269.22 | 270.56 | 423,947 | +1.27(+0.47%) |
Jun 04, 2019 | 264.16 | 269.42 | 263.75 | 269.29 | 496,236 | +7.12(+2.72%) |
Jun 03, 2019 | 265.21 | 267.74 | 259.76 | 262.17 | 730,848 | -2.85(-1.08%) |
May 31, 2019 | 260.07 | 265.88 | 259.36 | 265.02 | 548,623 | +2.11(+0.80%) |
May 30, 2019 | 263.36 | 264.56 | 258.38 | 262.91 | 536,677 | -0.43(-0.16%) |
May 29, 2019 | 264.43 | 265.30 | 261.11 | 263.34 | 449,030 | -2.84(-1.07%) |
May 28, 2019 | 268.49 | 272.06 | 264.43 | 266.19 | 499,607 | -1.78(-0.67%) |
May 24, 2019 | 271.88 | 272.07 | 267.35 | 267.97 | 333,477 | -2.56(-0.95%) |
May 23, 2019 | 267.64 | 270.93 | 266.49 | 270.53 | 426,503 | +0.83(+0.31%) |
May 22, 2019 | 270.23 | 272.54 | 268.51 | 269.69 | 297,531 | -0.51(-0.19%) |
May 21, 2019 | 272.77 | 276.30 | 268.45 | 270.21 | 614,315 | +0.10(+0.04%) |
May 20, 2019 | 264.65 | 272.27 | 264.33 | 270.10 | 697,785 | +3.42(+1.28%) |
May 17, 2019 | 262.30 | 267.73 | 260.88 | 266.68 | 527,319 | +3.23(+1.23%) |
May 16, 2019 | 263.79 | 266.65 | 261.39 | 263.44 | 474,493 | +1.11(+0.42%) |
May 15, 2019 | 257.91 | 263.60 | 256.26 | 262.34 | 353,572 | +3.61(+1.40%) |
May 14, 2019 | 259.44 | 261.22 | 257.04 | 258.72 | 473,731 | -0.97(-0.37%) |
May 13, 2019 | 259.14 | 259.92 | 251.26 | 259.69 | 791,643 | -4.26(-1.61%) |
May 10, 2019 | 266.49 | 269.70 | 260.83 | 263.95 | 749,743 | -3.59(-1.34%) |
May 09, 2019 | 266.02 | 268.81 | 263.86 | 267.54 | 655,807 | -0.94(-0.35%) |
May 08, 2019 | 261.80 | 269.20 | 261.06 | 268.48 | 555,936 | +5.46(+2.08%) |
May 07, 2019 | 264.98 | 266.95 | 261.10 | 263.02 | 605,100 | -4.39(-1.64%) |
May 06, 2019 | 260.29 | 269.16 | 260.24 | 267.41 | 607,822 | +2.15(+0.81%) |
May 03, 2019 | 262.23 | 265.90 | 260.09 | 265.26 | 802,580 | +5.15(+1.98%) |
May 02, 2019 | 256.75 | 260.25 | 256.58 | 260.11 | 588,115 | +2.71(+1.05%) |
May 01, 2019 | 256.96 | 260.43 | 256.12 | 257.40 | 452,989 | +0.83(+0.33%) |
Apr 30, 2019 | 255.55 | 259.08 | 254.83 | 256.56 | 756,756 | +1.62(+0.64%) |
Apr 29, 2019 | 259.26 | 259.61 | 251.59 | 254.94 | 867,970 | -4.32(-1.67%) |
Apr 26, 2019 | 262.13 | 264.92 | 258.60 | 259.26 | 639,744 | -2.86(-1.09%) |
Apr 25, 2019 | 267.65 | 267.83 | 257.54 | 262.13 | 1,429,340 | -6.61(-2.46%) |
Apr 24, 2019 | 272.13 | 286.40 | 266.56 | 268.74 | 4,000,250 | +12.53(+4.89%) |
Apr 23, 2019 | 253.17 | 257.57 | 252.81 | 256.20 | 1,839,022 | +3.98(+1.58%) |
Apr 22, 2019 | 253.94 | 254.75 | 251.55 | 252.22 | 1,843,211 | -1.53(-0.60%) |
Apr 18, 2019 | 252.82 | 256.82 | 252.29 | 253.75 | 1,025,004 | +2.24(+0.89%) |
Apr 17, 2019 | 249.37 | 254.04 | 247.98 | 251.51 | 1,677,569 | +9.40(+3.88%) |
Apr 16, 2019 | 246.41 | 248.18 | 239.68 | 242.11 | 908,561 | -3.38(-1.38%) |
Apr 15, 2019 | 242.97 | 246.03 | 238.11 | 245.49 | 733,408 | +1.22(+0.50%) |
Apr 12, 2019 | 243.39 | 246.47 | 240.52 | 244.26 | 884,631 | +1.95(+0.81%) |
Apr 11, 2019 | 237.36 | 244.62 | 237.32 | 242.31 | 1,199,610 | +6.27(+2.66%) |
Apr 10, 2019 | 236.10 | 236.61 | 233.73 | 236.04 | 834,842 | +1.05(+0.45%) |
Apr 09, 2019 | 233.79 | 236.26 | 233.54 | 234.99 | 898,046 | +0.31(+0.13%) |
Apr 08, 2019 | 240.53 | 241.26 | 233.92 | 234.68 | 857,688 | -6.70(-2.77%) |
Apr 05, 2019 | 236.89 | 241.39 | 235.16 | 241.37 | 932,723 | +5.33(+2.26%) |
Apr 04, 2019 | 240.95 | 241.19 | 233.49 | 236.04 | 816,852 | -3.95(-1.65%) |
Apr 03, 2019 | 235.11 | 240.65 | 232.06 | 240.00 | 1,059,872 | +7.48(+3.22%) |
Apr 02, 2019 | 237.05 | 237.72 | 232.24 | 232.51 | 1,147,818 | -4.01(-1.70%) |
Apr 01, 2019 | 245.31 | 245.83 | 236.52 | 236.53 | 1,406,414 | -8.20(-3.35%) |
Mar 29, 2019 | 241.79 | 247.01 | 241.00 | 244.73 | 1,172,443 | +3.96(+1.65%) |
Mar 28, 2019 | 234.53 | 240.99 | 232.26 | 240.76 | 954,339 | +6.01(+2.56%) |
Mar 27, 2019 | 232.13 | 236.56 | 232.13 | 234.75 | 606,680 | +2.07(+0.89%) |
Mar 26, 2019 | 231.72 | 232.99 | 230.33 | 232.69 | 719,586 | +2.69(+1.17%) |
Mar 25, 2019 | 227.11 | 231.64 | 226.91 | 229.99 | 723,163 | +3.14(+1.38%) |
Mar 22, 2019 | 230.79 | 232.31 | 226.78 | 226.85 | 894,123 | -5.50(-2.37%) |
Mar 21, 2019 | 231.39 | 234.88 | 231.39 | 232.35 | 744,232 | +1.05(+0.45%) |
Mar 20, 2019 | 235.73 | 235.75 | 229.40 | 231.30 | 672,274 | -4.57(-1.94%) |
Mar 19, 2019 | 236.57 | 237.86 | 232.23 | 235.87 | 1,402,138 | +5.07(+2.20%) |
Mar 18, 2019 | 232.12 | 235.14 | 228.11 | 230.80 | 1,100,448 | -0.82(-0.35%) |
Mar 15, 2019 | 235.02 | 235.16 | 230.61 | 231.62 | 1,094,821 | -2.82(-1.20%) |
Mar 14, 2019 | 232.78 | 235.23 | 229.84 | 234.44 | 730,451 | +2.40(+1.03%) |
Mar 13, 2019 | 228.84 | 234.61 | 227.31 | 232.04 | 975,480 | +5.08(+2.24%) |
Mar 12, 2019 | 234.00 | 234.11 | 226.91 | 226.96 | 1,336,866 | -6.61(-2.83%) |
Mar 11, 2019 | 237.19 | 237.50 | 231.93 | 233.57 | 929,952 | -3.34(-1.41%) |
Mar 08, 2019 | 232.60 | 237.00 | 231.92 | 236.91 | 787,687 | +2.44(+1.04%) |
Mar 07, 2019 | 235.37 | 235.51 | 232.23 | 234.47 | 480,851 | -0.62(-0.27%) |
Mar 06, 2019 | 236.11 | 237.51 | 233.99 | 235.10 | 569,338 | -0.69(-0.29%) |
Mar 05, 2019 | 236.34 | 238.93 | 234.10 | 235.79 | 620,570 | +0.72(+0.31%) |
Mar 04, 2019 | 237.15 | 238.78 | 231.70 | 235.07 | 820,859 | -2.04(-0.86%) |
Mar 01, 2019 | 239.37 | 239.92 | 232.51 | 237.11 | 826,072 | -0.20(-0.08%) |
Feb 28, 2019 | 238.19 | 238.99 | 234.49 | 237.31 | 1,107,288 | -1.48(-0.62%) |
Feb 27, 2019 | 237.82 | 241.27 | 237.54 | 238.79 | 600,827 | -0.28(-0.12%) |
Feb 26, 2019 | 242.06 | 243.89 | 238.34 | 239.08 | 1,054,842 | -2.96(-1.22%) |
Feb 25, 2019 | 247.65 | 248.06 | 239.81 | 242.04 | 1,302,426 | -4.51(-1.83%) |
Feb 22, 2019 | 238.50 | 248.62 | 238.50 | 246.55 | 1,887,531 | +7.28(+3.04%) |
Feb 21, 2019 | 247.28 | 248.15 | 236.44 | 239.27 | 4,099,682 | -24.10(-9.15%) |
Feb 20, 2019 | 264.50 | 265.24 | 261.32 | 263.36 | 1,115,448 | -0.70(-0.27%) |
Feb 19, 2019 | 264.88 | 266.34 | 260.72 | 264.06 | 983,809 | -2.29(-0.86%) |
Feb 15, 2019 | 272.43 | 273.90 | 264.18 | 266.35 | 870,696 | -5.23(-1.93%) |
Feb 14, 2019 | 271.06 | 275.93 | 270.33 | 271.58 | 921,916 | -1.53(-0.56%) |
Feb 13, 2019 | 272.09 | 274.05 | 268.82 | 273.11 | 501,501 | +1.50(+0.55%) |
Feb 12, 2019 | 279.83 | 281.02 | 271.00 | 271.61 | 771,177 | -7.23(-2.59%) |
Feb 11, 2019 | 275.36 | 279.47 | 273.78 | 278.84 | 649,656 | +4.44(+1.62%) |
Feb 08, 2019 | 270.83 | 276.48 | 270.67 | 274.40 | 608,345 | +1.20(+0.44%) |
Feb 07, 2019 | 271.26 | 273.72 | 267.12 | 273.20 | 396,288 | +0.94(+0.35%) |
Feb 06, 2019 | 274.25 | 280.46 | 271.17 | 272.25 | 670,123 | -1.32(-0.48%) |
Feb 05, 2019 | 265.88 | 273.85 | 265.88 | 273.58 | 527,001 | +7.77(+2.92%) |
Feb 04, 2019 | 263.06 | 266.16 | 263.00 | 265.80 | 549,746 | +2.53(+0.96%) |
Feb 01, 2019 | 266.61 | 269.03 | 262.52 | 263.27 | 722,549 | -5.05(-1.88%) |
Jan 31, 2019 | 261.35 | 269.52 | 260.51 | 268.32 | 758,728 | +6.31(+2.41%) |
Jan 30, 2019 | 261.81 | 266.31 | 260.13 | 262.01 | 633,453 | +2.09(+0.80%) |
Jan 29, 2019 | 263.60 | 263.83 | 258.04 | 259.92 | 711,619 | -4.67(-1.77%) |
Jan 28, 2019 | 266.44 | 267.22 | 260.28 | 264.59 | 791,995 | -4.13(-1.54%) |
Jan 25, 2019 | 265.04 | 269.43 | 263.85 | 268.72 | 962,588 | +6.88(+2.63%) |
Jan 24, 2019 | 259.03 | 263.99 | 255.82 | 261.84 | 1,041,783 | +3.52(+1.36%) |
Jan 23, 2019 | 251.62 | 258.52 | 249.68 | 258.32 | 687,144 | +9.20(+3.69%) |
Jan 22, 2019 | 250.96 | 253.30 | 247.00 | 249.12 | 1,261,599 | -3.81(-1.51%) |
Jan 18, 2019 | 251.16 | 253.44 | 246.31 | 252.93 | 1,280,455 | +8.06(+3.29%) |
Jan 17, 2019 | 231.38 | 244.88 | 230.27 | 244.87 | 1,487,253 | +11.43(+4.90%) |
Jan 16, 2019 | 234.25 | 236.64 | 230.76 | 233.44 | 494,540 | -0.98(-0.42%) |
Jan 15, 2019 | 231.10 | 236.11 | 229.68 | 234.42 | 615,961 | +3.52(+1.52%) |
Jan 14, 2019 | 234.59 | 234.59 | 229.80 | 230.91 | 704,134 | -4.56(-1.94%) |
Jan 11, 2019 | 233.56 | 238.26 | 233.23 | 235.47 | 457,554 | +2.65(+1.14%) |
Jan 10, 2019 | 232.17 | 235.87 | 230.86 | 232.82 | 497,235 | -0.38(-0.16%) |
Jan 09, 2019 | 228.74 | 237.70 | 228.74 | 233.19 | 754,160 | +4.14(+1.81%) |
Jan 08, 2019 | 235.58 | 236.25 | 225.53 | 229.05 | 830,080 | -3.99(-1.71%) |
Jan 07, 2019 | 231.10 | 238.26 | 228.86 | 233.04 | 600,426 | +2.68(+1.16%) |
Jan 04, 2019 | 229.03 | 232.03 | 226.36 | 230.37 | 428,263 | +3.70(+1.63%) |
Jan 03, 2019 | 229.56 | 231.26 | 226.08 | 226.67 | 630,848 | -3.41(-1.48%) |