Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 244.63 | 245.83 | 244.63 | 245.24 | 2,339,051 | +1.09(+0.44%) |
Sep 27, 2019 | 245.60 | 245.96 | 243.25 | 244.15 | 3,481,899 | -0.81(-0.33%) |
Sep 26, 2019 | 245.99 | 245.99 | 244.07 | 244.96 | 2,641,586 | -0.64(-0.26%) |
Sep 25, 2019 | 244.53 | 246.10 | 243.63 | 245.60 | 3,746,769 | +1.47(+0.60%) |
Sep 24, 2019 | 246.37 | 246.54 | 243.14 | 244.13 | 4,106,905 | -1.27(-0.52%) |
Sep 23, 2019 | 244.39 | 245.96 | 244.23 | 245.40 | 2,096,846 | +0.10(+0.04%) |
Sep 20, 2019 | 247.25 | 247.59 | 245.16 | 245.30 | 4,479,315 | -1.39(-0.56%) |
Sep 19, 2019 | 247.64 | 248.31 | 246.43 | 246.69 | 3,596,068 | -0.50(-0.20%) |
Sep 18, 2019 | 246.53 | 247.33 | 244.93 | 247.19 | 3,362,437 | +0.37(+0.15%) |
Sep 17, 2019 | 245.93 | 246.83 | 245.74 | 246.82 | 1,939,602 | +0.35(+0.14%) |
Sep 16, 2019 | 246.85 | 247.41 | 246.12 | 246.46 | 4,484,114 | -1.30(-0.52%) |
Sep 13, 2019 | 248.14 | 248.38 | 247.63 | 247.76 | 2,401,410 | +0.25(+0.10%) |
Sep 12, 2019 | 247.78 | 248.53 | 246.72 | 247.51 | 3,599,911 | +0.57(+0.23%) |
Sep 11, 2019 | 245.14 | 246.97 | 244.69 | 246.93 | 2,071,749 | +2.09(+0.85%) |
Sep 10, 2019 | 244.02 | 244.87 | 243.17 | 244.84 | 2,919,784 | +0.54(+0.22%) |
Sep 09, 2019 | 244.35 | 244.86 | 243.61 | 244.31 | 2,467,583 | +0.44(+0.18%) |
Sep 06, 2019 | 243.64 | 244.44 | 243.04 | 243.87 | 2,717,953 | +0.58(+0.24%) |
Sep 05, 2019 | 242.43 | 244.23 | 242.40 | 243.29 | 3,984,087 | +3.41(+1.42%) |
Sep 04, 2019 | 239.56 | 239.90 | 238.83 | 239.88 | 2,168,254 | +2.28(+0.96%) |
Sep 03, 2019 | 238.19 | 238.31 | 236.34 | 237.60 | 3,394,096 | -2.46(-1.03%) |
Aug 30, 2019 | 241.10 | 241.22 | 239.19 | 240.06 | 2,688,246 | +0.21(+0.09%) |
Aug 29, 2019 | 238.98 | 240.16 | 238.13 | 239.85 | 4,116,896 | +3.19(+1.35%) |
Aug 28, 2019 | 233.60 | 236.73 | 232.98 | 236.66 | 3,017,807 | +2.35(+1.00%) |
Aug 27, 2019 | 236.77 | 236.82 | 233.80 | 234.31 | 3,388,721 | -1.18(-0.50%) |
Aug 26, 2019 | 235.40 | 235.78 | 233.75 | 235.49 | 3,461,415 | +2.55(+1.10%) |
Aug 23, 2019 | 237.46 | 239.21 | 231.80 | 232.94 | 6,927,298 | -5.70(-2.39%) |
Aug 22, 2019 | 238.77 | 239.78 | 237.17 | 238.64 | 2,562,963 | +0.48(+0.20%) |
Aug 21, 2019 | 237.97 | 238.73 | 237.66 | 238.15 | 2,378,614 | +2.13(+0.90%) |
Aug 20, 2019 | 237.23 | 237.73 | 235.83 | 236.03 | 2,177,484 | -1.50(-0.63%) |
Aug 19, 2019 | 238.16 | 238.35 | 237.06 | 237.53 | 2,235,389 | +2.24(+0.95%) |
Aug 16, 2019 | 233.94 | 235.63 | 233.47 | 235.29 | 3,023,823 | +2.90(+1.25%) |
Aug 15, 2019 | 232.28 | 232.92 | 230.19 | 232.39 | 4,454,980 | +1.16(+0.50%) |
Aug 14, 2019 | 234.94 | 235.44 | 231.21 | 231.23 | 6,780,434 | -7.33(-3.07%) |
Aug 13, 2019 | 234.84 | 239.88 | 234.45 | 238.56 | 4,777,824 | +3.38(+1.44%) |
Aug 12, 2019 | 236.97 | 237.66 | 234.38 | 235.18 | 3,094,496 | -3.39(-1.42%) |
Aug 09, 2019 | 238.81 | 239.71 | 236.82 | 238.57 | 4,162,193 | -0.86(-0.36%) |
Aug 08, 2019 | 237.01 | 239.43 | 236.21 | 239.43 | 4,006,967 | +3.53(+1.49%) |
Aug 07, 2019 | 233.09 | 236.31 | 230.58 | 235.91 | 5,611,731 | -0.04(-0.02%) |
Aug 06, 2019 | 234.37 | 236.01 | 233.01 | 235.95 | 5,503,758 | +2.89(+1.24%) |
Aug 05, 2019 | 236.59 | 236.73 | 231.27 | 233.06 | 7,256,763 | -6.99(-2.91%) |
Aug 02, 2019 | 240.41 | 240.91 | 237.89 | 240.05 | 6,278,481 | -0.86(-0.36%) |
Aug 01, 2019 | 243.68 | 246.30 | 240.58 | 240.91 | 7,970,501 | -2.50(-1.03%) |
Jul 31, 2019 | 246.84 | 247.18 | 242.12 | 243.41 | 5,579,691 | -3.07(-1.25%) |
Jul 30, 2019 | 245.74 | 246.70 | 245.31 | 246.49 | 1,846,966 | -0.20(-0.08%) |
Jul 29, 2019 | 246.44 | 247.18 | 246.28 | 246.68 | 1,485,148 | +0.25(+0.10%) |
Jul 26, 2019 | 246.25 | 246.61 | 245.76 | 246.44 | 1,909,777 | +0.43(+0.17%) |
Jul 25, 2019 | 247.00 | 247.09 | 245.22 | 246.01 | 2,590,841 | -1.11(-0.45%) |
Jul 24, 2019 | 246.79 | 247.34 | 246.41 | 247.12 | 2,595,266 | -0.67(-0.27%) |
Jul 23, 2019 | 247.28 | 248.03 | 246.52 | 247.79 | 1,899,758 | +1.54(+0.63%) |
Jul 22, 2019 | 246.36 | 246.71 | 245.48 | 246.25 | 1,790,924 | +0.18(+0.07%) |
Jul 19, 2019 | 247.64 | 247.78 | 245.99 | 246.07 | 2,608,072 | -0.54(-0.22%) |
Jul 18, 2019 | 246.06 | 247.04 | 245.23 | 246.61 | 2,342,244 | -0.01(-0.00%) |
Jul 17, 2019 | 247.58 | 247.68 | 246.53 | 246.62 | 1,709,524 | -1.03(-0.42%) |
Jul 16, 2019 | 247.83 | 248.17 | 247.18 | 247.65 | 1,959,478 | -0.16(-0.07%) |
Jul 15, 2019 | 247.77 | 247.81 | 247.23 | 247.81 | 2,896,929 | +0.19(+0.08%) |
Jul 12, 2019 | 246.06 | 247.62 | 246.00 | 247.62 | 2,661,991 | +2.24(+0.91%) |
Jul 11, 2019 | 244.25 | 245.39 | 243.85 | 245.39 | 2,467,837 | +2.02(+0.83%) |
Jul 10, 2019 | 243.50 | 244.44 | 242.90 | 243.37 | 2,183,582 | +0.75(+0.31%) |
Jul 09, 2019 | 241.58 | 242.85 | 241.56 | 242.61 | 1,553,084 | -0.18(-0.07%) |
Jul 08, 2019 | 242.65 | 243.13 | 242.26 | 242.80 | 1,571,836 | -1.09(-0.45%) |
Jul 05, 2019 | 243.38 | 244.08 | 242.12 | 243.89 | 2,381,450 | -0.26(-0.11%) |
Jul 03, 2019 | 243.05 | 244.19 | 243.00 | 244.15 | 1,394,202 | +1.72(+0.71%) |
Jul 02, 2019 | 241.81 | 242.50 | 241.06 | 242.43 | 3,064,452 | +0.62(+0.26%) |
Jul 01, 2019 | 243.15 | 243.42 | 240.93 | 241.81 | 4,390,200 | +1.01(+0.42%) |
Jun 28, 2019 | 240.88 | 241.16 | 240.09 | 240.79 | 2,402,648 | +0.63(+0.26%) |
Jun 27, 2019 | 240.43 | 240.85 | 239.57 | 240.16 | 2,196,730 | -0.06(-0.03%) |
Jun 26, 2019 | 241.04 | 241.37 | 240.21 | 240.22 | 2,364,075 | -0.04(-0.01%) |
Jun 25, 2019 | 242.19 | 242.20 | 240.14 | 240.26 | 7,986,399 | -1.73(-0.71%) |
Jun 24, 2019 | 242.13 | 242.66 | 241.93 | 241.99 | 1,825,660 | +0.06(+0.03%) |
Jun 21, 2019 | 242.10 | 243.61 | 241.75 | 241.93 | 4,909,519 | -0.31(-0.13%) |
Jun 20, 2019 | 242.21 | 242.62 | 240.27 | 242.24 | 3,837,615 | +2.28(+0.95%) |
Jun 19, 2019 | 239.81 | 240.55 | 239.12 | 239.96 | 4,331,733 | +0.21(+0.09%) |
Jun 18, 2019 | 237.85 | 240.18 | 237.59 | 239.75 | 6,801,503 | +3.30(+1.39%) |
Jun 17, 2019 | 236.42 | 236.91 | 235.81 | 236.45 | 1,459,157 | +0.15(+0.07%) |
Jun 14, 2019 | 236.06 | 236.86 | 235.32 | 236.30 | 2,502,107 | -0.04(-0.02%) |
Jun 13, 2019 | 236.15 | 236.63 | 235.27 | 236.34 | 2,082,988 | +1.00(+0.43%) |
Jun 12, 2019 | 235.66 | 236.07 | 234.93 | 235.34 | 1,909,145 | -0.39(-0.17%) |
Jun 11, 2019 | 237.34 | 237.53 | 232.18 | 235.73 | 3,089,635 | -0.10(-0.04%) |
Jun 10, 2019 | 236.63 | 237.19 | 235.78 | 235.83 | 3,868,752 | +0.67(+0.28%) |
Jun 07, 2019 | 233.54 | 235.95 | 233.49 | 235.16 | 3,458,284 | +2.29(+0.98%) |
Jun 06, 2019 | 231.43 | 233.44 | 230.90 | 232.88 | 3,094,247 | +1.80(+0.78%) |
Jun 05, 2019 | 230.62 | 231.14 | 229.58 | 231.08 | 3,090,256 | +1.88(+0.82%) |
Jun 04, 2019 | 226.56 | 229.24 | 226.36 | 229.20 | 4,200,166 | +4.65(+2.07%) |
Jun 03, 2019 | 224.40 | 225.55 | 223.22 | 224.54 | 6,060,686 | +0.25(+0.11%) |
May 31, 2019 | 225.35 | 225.96 | 224.29 | 224.29 | 5,412,802 | -3.30(-1.45%) |
May 30, 2019 | 227.51 | 228.01 | 226.64 | 227.59 | 3,809,254 | +0.54(+0.24%) |
May 29, 2019 | 227.78 | 227.96 | 225.43 | 227.05 | 5,743,488 | -1.99(-0.87%) |
May 28, 2019 | 231.43 | 232.41 | 229.03 | 229.03 | 5,068,578 | -2.35(-1.02%) |
May 24, 2019 | 231.51 | 231.94 | 230.44 | 231.38 | 2,445,887 | +1.16(+0.51%) |
May 23, 2019 | 230.72 | 230.73 | 228.86 | 230.22 | 4,792,755 | -2.55(-1.09%) |
May 22, 2019 | 233.05 | 233.91 | 232.65 | 232.77 | 3,256,530 | -1.06(-0.45%) |
May 21, 2019 | 233.31 | 233.92 | 232.84 | 233.82 | 2,627,728 | +1.90(+0.82%) |
May 20, 2019 | 231.51 | 232.59 | 230.86 | 231.93 | 2,890,998 | -0.70(-0.30%) |
May 17, 2019 | 231.65 | 234.39 | 231.51 | 232.62 | 4,042,614 | -0.97(-0.42%) |
May 16, 2019 | 232.55 | 234.42 | 232.41 | 233.59 | 4,315,102 | +2.02(+0.87%) |
May 15, 2019 | 229.10 | 232.22 | 228.71 | 231.58 | 4,604,138 | +1.00(+0.43%) |
May 14, 2019 | 229.30 | 231.85 | 229.16 | 230.57 | 4,775,761 | +2.11(+0.92%) |
May 13, 2019 | 229.55 | 230.48 | 227.67 | 228.47 | 7,017,670 | -5.81(-2.48%) |
May 10, 2019 | 232.17 | 234.84 | 229.88 | 234.28 | 6,053,234 | +1.33(+0.57%) |
May 09, 2019 | 232.31 | 233.53 | 230.18 | 232.95 | 7,957,313 | -1.10(-0.47%) |
May 08, 2019 | 233.82 | 235.35 | 233.28 | 234.04 | 4,564,035 | +0.13(+0.05%) |
May 07, 2019 | 236.14 | 236.60 | 232.38 | 233.92 | 7,497,216 | -4.28(-1.80%) |
May 06, 2019 | 234.67 | 238.59 | 234.42 | 238.20 | 3,640,920 | -0.63(-0.26%) |
May 03, 2019 | 238.25 | 239.08 | 237.60 | 238.83 | 2,398,062 | +1.88(+0.79%) |
May 02, 2019 | 237.74 | 238.36 | 235.87 | 236.95 | 4,060,486 | -1.14(-0.48%) |
May 01, 2019 | 240.18 | 240.49 | 238.08 | 238.09 | 3,218,265 | -1.48(-0.62%) |
Apr 30, 2019 | 239.77 | 239.81 | 238.05 | 239.57 | 2,505,227 | +0.32(+0.13%) |
Apr 29, 2019 | 239.15 | 239.68 | 238.93 | 239.25 | 1,687,645 | +0.09(+0.04%) |
Apr 26, 2019 | 238.34 | 239.16 | 237.83 | 239.16 | 2,089,414 | +0.73(+0.31%) |
Apr 25, 2019 | 238.01 | 239.08 | 237.04 | 238.44 | 2,588,662 | -1.25(-0.52%) |
Apr 24, 2019 | 240.10 | 240.39 | 239.52 | 239.69 | 2,105,625 | -0.51(-0.21%) |
Apr 23, 2019 | 239.26 | 240.53 | 238.91 | 240.19 | 3,766,420 | +1.27(+0.53%) |
Apr 22, 2019 | 238.50 | 239.25 | 238.35 | 238.92 | 1,777,011 | -0.44(-0.18%) |
Apr 18, 2019 | 238.84 | 239.70 | 238.28 | 239.36 | 3,848,770 | +1.07(+0.45%) |
Apr 17, 2019 | 238.81 | 238.89 | 237.74 | 238.29 | 3,189,374 | +0.00(+0.00%) |
Apr 16, 2019 | 238.97 | 239.00 | 237.75 | 238.29 | 2,815,032 | +0.65(+0.27%) |
Apr 15, 2019 | 237.83 | 237.99 | 237.05 | 237.64 | 2,431,452 | -0.23(-0.10%) |
Apr 12, 2019 | 237.70 | 238.16 | 236.99 | 237.88 | 3,769,033 | +2.40(+1.02%) |
Apr 11, 2019 | 235.94 | 236.24 | 234.73 | 235.47 | 3,032,137 | -0.18(-0.08%) |
Apr 10, 2019 | 235.92 | 236.08 | 235.11 | 235.65 | 3,999,338 | +0.08(+0.03%) |
Apr 09, 2019 | 236.12 | 236.14 | 235.07 | 235.57 | 4,619,776 | -1.45(-0.61%) |
Apr 08, 2019 | 236.76 | 237.28 | 236.35 | 237.02 | 3,587,469 | -0.94(-0.39%) |
Apr 05, 2019 | 238.32 | 238.57 | 237.46 | 237.96 | 3,455,428 | +0.34(+0.14%) |
Apr 04, 2019 | 236.28 | 237.76 | 236.11 | 237.62 | 4,878,437 | +1.60(+0.68%) |
Apr 03, 2019 | 236.54 | 236.66 | 235.31 | 236.01 | 3,624,046 | +0.28(+0.12%) |
Apr 02, 2019 | 236.01 | 236.08 | 235.19 | 235.73 | 2,572,058 | -0.63(-0.27%) |
Apr 01, 2019 | 235.32 | 236.61 | 234.73 | 236.37 | 6,711,430 | +2.94(+1.26%) |
Mar 29, 2019 | 232.93 | 233.62 | 232.02 | 233.43 | 4,724,391 | +1.85(+0.80%) |
Mar 28, 2019 | 231.44 | 231.76 | 230.24 | 231.58 | 2,701,192 | +0.87(+0.38%) |
Mar 27, 2019 | 231.18 | 231.90 | 228.90 | 230.71 | 3,509,745 | -0.31(-0.14%) |
Mar 26, 2019 | 231.55 | 232.26 | 229.98 | 231.02 | 3,639,681 | +1.25(+0.54%) |
Mar 25, 2019 | 229.43 | 230.51 | 228.42 | 229.77 | 5,530,821 | +0.10(+0.04%) |
Mar 22, 2019 | 232.34 | 232.99 | 229.59 | 229.67 | 6,911,966 | -4.16(-1.78%) |
Mar 21, 2019 | 230.95 | 234.19 | 230.92 | 233.83 | 4,215,451 | +2.06(+0.89%) |
Mar 20, 2019 | 232.82 | 233.46 | 231.10 | 231.77 | 4,864,099 | -1.43(-0.61%) |
Mar 19, 2019 | 234.31 | 235.08 | 232.41 | 233.20 | 5,285,172 | -0.10(-0.04%) |
Mar 18, 2019 | 232.36 | 233.42 | 232.15 | 233.30 | 3,092,707 | +0.59(+0.25%) |
Mar 15, 2019 | 232.03 | 233.45 | 230.91 | 232.72 | 4,690,310 | +1.21(+0.52%) |
Mar 14, 2019 | 231.32 | 231.86 | 230.68 | 231.50 | 3,793,386 | +0.17(+0.07%) |
Mar 13, 2019 | 230.88 | 231.98 | 230.13 | 231.33 | 5,865,214 | +1.34(+0.58%) |
Mar 12, 2019 | 230.34 | 230.99 | 229.61 | 230.00 | 7,308,908 | -0.81(-0.35%) |
Mar 11, 2019 | 227.29 | 230.87 | 226.94 | 230.80 | 6,084,224 | +1.84(+0.80%) |
Mar 08, 2019 | 227.32 | 229.13 | 227.19 | 228.96 | 6,113,860 | -0.09(-0.04%) |
Mar 07, 2019 | 230.48 | 230.56 | 227.97 | 229.05 | 4,565,304 | -1.85(-0.80%) |
Mar 06, 2019 | 232.13 | 232.32 | 230.53 | 230.90 | 3,579,884 | -1.19(-0.51%) |
Mar 05, 2019 | 232.12 | 232.69 | 231.37 | 232.09 | 2,343,162 | -0.08(-0.03%) |
Mar 04, 2019 | 235.06 | 235.23 | 230.30 | 232.17 | 5,357,445 | -1.92(-0.82%) |
Mar 01, 2019 | 234.75 | 235.10 | 233.03 | 234.09 | 4,090,406 | +1.03(+0.44%) |
Feb 28, 2019 | 233.59 | 234.05 | 232.87 | 233.07 | 3,068,553 | -0.53(-0.23%) |
Feb 27, 2019 | 233.55 | 234.09 | 232.61 | 233.60 | 3,087,668 | -0.60(-0.26%) |
Feb 26, 2019 | 233.68 | 235.06 | 233.36 | 234.20 | 3,422,767 | -0.31(-0.13%) |
Feb 25, 2019 | 235.38 | 235.84 | 234.39 | 234.52 | 3,978,069 | +0.65(+0.28%) |
Feb 22, 2019 | 233.05 | 234.09 | 232.83 | 233.87 | 4,381,425 | +1.47(+0.63%) |
Feb 21, 2019 | 232.76 | 233.03 | 231.47 | 232.40 | 3,549,645 | -0.87(-0.37%) |
Feb 20, 2019 | 232.66 | 233.50 | 232.21 | 233.27 | 2,727,029 | +0.62(+0.27%) |
Feb 19, 2019 | 231.88 | 233.25 | 231.88 | 232.65 | 3,046,919 | +0.14(+0.06%) |
Feb 15, 2019 | 230.27 | 232.53 | 230.25 | 232.50 | 5,285,300 | +3.76(+1.65%) |
Feb 14, 2019 | 228.18 | 229.64 | 227.36 | 228.74 | 4,249,735 | -0.57(-0.25%) |
Feb 13, 2019 | 229.07 | 229.99 | 228.70 | 229.31 | 3,242,344 | +1.14(+0.50%) |
Feb 12, 2019 | 226.55 | 228.49 | 226.51 | 228.17 | 3,429,797 | +3.22(+1.43%) |
Feb 11, 2019 | 226.01 | 226.19 | 224.43 | 224.96 | 2,981,709 | -0.34(-0.15%) |
Feb 08, 2019 | 224.57 | 225.34 | 223.33 | 225.30 | 3,282,618 | -0.52(-0.23%) |
Feb 07, 2019 | 226.26 | 227.11 | 224.26 | 225.82 | 4,330,532 | -1.77(-0.78%) |
Feb 06, 2019 | 227.37 | 228.01 | 226.85 | 227.58 | 2,133,723 | -0.08(-0.04%) |
Feb 05, 2019 | 227.12 | 227.88 | 226.63 | 227.66 | 3,438,060 | +1.47(+0.65%) |
Feb 04, 2019 | 224.50 | 226.22 | 223.82 | 226.19 | 2,870,373 | +1.65(+0.73%) |
Feb 01, 2019 | 224.71 | 225.77 | 223.89 | 224.54 | 4,430,034 | +0.32(+0.14%) |
Jan 31, 2019 | 223.17 | 224.50 | 222.62 | 224.22 | 6,293,064 | -0.05(-0.02%) |
Jan 30, 2019 | 222.69 | 225.01 | 222.12 | 224.27 | 6,333,048 | +4.01(+1.82%) |
Jan 29, 2019 | 219.94 | 221.11 | 219.59 | 220.27 | 2,692,615 | +0.55(+0.25%) |
Jan 28, 2019 | 219.39 | 219.84 | 217.96 | 219.72 | 3,965,572 | -2.05(-0.93%) |
Jan 25, 2019 | 221.77 | 222.81 | 221.14 | 221.77 | 4,585,313 | +1.72(+0.78%) |
Jan 24, 2019 | 220.05 | 220.71 | 218.85 | 220.05 | 3,164,731 | -0.22(-0.10%) |
Jan 23, 2019 | 220.66 | 221.35 | 217.82 | 220.28 | 4,825,481 | +1.54(+0.70%) |
Jan 22, 2019 | 219.94 | 220.29 | 217.25 | 218.73 | 5,812,978 | -2.73(-1.23%) |
Jan 18, 2019 | 220.21 | 221.78 | 219.19 | 221.47 | 6,016,069 | +3.07(+1.41%) |
Jan 17, 2019 | 216.10 | 219.30 | 215.93 | 218.40 | 4,572,811 | +1.74(+0.80%) |
Jan 16, 2019 | 216.20 | 217.59 | 216.02 | 216.66 | 4,148,395 | +1.09(+0.51%) |
Jan 15, 2019 | 214.04 | 215.92 | 214.00 | 215.57 | 4,394,238 | +1.52(+0.71%) |
Jan 14, 2019 | 213.14 | 214.68 | 212.88 | 214.04 | 2,598,934 | -0.84(-0.39%) |
Jan 11, 2019 | 213.98 | 214.94 | 213.17 | 214.89 | 2,285,307 | -0.11(-0.05%) |
Jan 10, 2019 | 212.88 | 215.14 | 212.34 | 214.99 | 3,397,564 | +0.97(+0.45%) |
Jan 09, 2019 | 214.04 | 214.89 | 213.01 | 214.03 | 5,436,424 | +0.90(+0.42%) |
Jan 08, 2019 | 213.15 | 213.79 | 211.22 | 213.13 | 5,398,899 | +2.29(+1.09%) |
Jan 07, 2019 | 210.37 | 212.20 | 208.68 | 210.84 | 5,691,382 | +0.97(+0.46%) |
Jan 04, 2019 | 206.04 | 210.68 | 205.79 | 209.87 | 8,197,836 | +6.77(+3.33%) |
Jan 03, 2019 | 207.16 | 207.31 | 202.78 | 203.10 | 8,184,658 | -5.95(-2.85%) |
Jan 02, 2019 | 205.38 | 209.62 | 205.27 | 209.05 | 5,912,821 | +0.14(+0.07%) |
Dec 31, 2018 | 208.12 | 208.96 | 206.98 | 208.90 | 5,670,401 | +2.44(+1.18%) |
Dec 28, 2018 | 208.46 | 209.45 | 205.74 | 206.47 | 8,112,326 | -0.70(-0.34%) |
Dec 27, 2018 | 202.04 | 207.26 | 199.34 | 207.16 | 8,868,193 | +2.28(+1.11%) |
Dec 26, 2018 | 196.35 | 204.91 | 194.36 | 204.88 | 10,883,794 | +9.50(+4.86%) |
Dec 24, 2018 | 199.32 | 200.04 | 195.18 | 195.38 | 7,840,840 | -5.37(-2.67%) |
Dec 21, 2018 | 205.15 | 208.25 | 200.53 | 200.74 | 11,433,903 | -3.75(-1.83%) |
Dec 20, 2018 | 207.80 | 208.49 | 202.76 | 204.49 | 13,324,243 | -4.19(-2.01%) |
Dec 19, 2018 | 212.23 | 215.49 | 207.33 | 208.68 | 10,666,837 | -3.38(-1.59%) |
Dec 18, 2018 | 213.02 | 214.25 | 210.55 | 212.06 | 5,981,917 | +0.83(+0.39%) |
Dec 17, 2018 | 214.45 | 215.67 | 209.99 | 211.23 | 7,867,126 | -4.46(-2.07%) |
Dec 14, 2018 | 218.04 | 218.73 | 215.15 | 215.68 | 7,377,556 | -4.33(-1.97%) |
Dec 13, 2018 | 220.15 | 221.44 | 219.03 | 220.02 | 4,975,178 | +0.35(+0.16%) |
Dec 12, 2018 | 221.02 | 222.24 | 219.46 | 219.67 | 4,176,750 | +1.47(+0.68%) |
Dec 11, 2018 | 221.96 | 222.01 | 216.79 | 218.19 | 6,316,299 | -0.43(-0.20%) |
Dec 10, 2018 | 217.94 | 219.32 | 213.75 | 218.62 | 6,737,254 | +0.36(+0.16%) |
Dec 07, 2018 | 223.05 | 224.61 | 217.35 | 218.27 | 6,675,182 | -4.83(-2.17%) |
Dec 06, 2018 | 220.10 | 223.23 | 216.94 | 223.10 | 9,209,211 | -0.90(-0.40%) |
Dec 04, 2018 | 230.18 | 230.53 | 223.69 | 224.00 | 6,018,365 | -7.15(-3.09%) |
Dec 03, 2018 | 232.44 | 232.55 | 229.62 | 231.15 | 10,652,619 | +2.88(+1.26%) |
Nov 30, 2018 | 226.12 | 228.57 | 225.88 | 228.27 | 3,348,672 | +1.72(+0.76%) |
Nov 29, 2018 | 226.57 | 227.79 | 225.33 | 226.56 | 3,884,363 | -0.22(-0.10%) |
Nov 28, 2018 | 222.56 | 226.78 | 222.09 | 226.78 | 5,740,407 | +5.66(+2.56%) |
Nov 27, 2018 | 219.04 | 221.14 | 218.11 | 221.12 | 3,279,000 | +0.99(+0.45%) |
Nov 26, 2018 | 218.77 | 220.43 | 218.60 | 220.12 | 3,844,419 | +3.20(+1.47%) |
Nov 23, 2018 | 217.32 | 218.02 | 216.84 | 216.93 | 2,158,050 | -1.64(-0.75%) |
Nov 21, 2018 | 218.57 | 218.57 | 218.57 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.10 | 220.61 | 217.57 | 218.44 | 8,214,058 | -4.79(-2.15%) |
Nov 19, 2018 | 226.57 | 226.73 | 222.31 | 223.22 | 4,752,220 | -3.74(-1.65%) |
Nov 16, 2018 | 224.95 | 227.78 | 224.55 | 226.97 | 5,069,852 | +1.28(+0.57%) |
Nov 15, 2018 | 223.00 | 226.38 | 221.35 | 225.69 | 6,350,276 | +2.06(+0.92%) |
Nov 14, 2018 | 227.29 | 227.53 | 222.53 | 223.63 | 6,290,950 | -1.92(-0.85%) |
Nov 13, 2018 | 226.23 | 227.61 | 224.81 | 225.55 | 4,412,478 | -1.03(-0.46%) |
Nov 12, 2018 | 231.47 | 231.66 | 226.10 | 226.58 | 11,369,643 | -5.23(-2.26%) |
Nov 09, 2018 | 232.77 | 233.03 | 230.88 | 231.81 | 4,921,584 | -1.79(-0.77%) |
Nov 08, 2018 | 233.10 | 234.38 | 232.60 | 233.60 | 4,507,233 | +0.29(+0.12%) |
Nov 07, 2018 | 230.36 | 233.39 | 229.50 | 233.32 | 5,002,221 | +4.95(+2.17%) |
Nov 06, 2018 | 226.86 | 228.51 | 226.68 | 228.37 | 2,451,034 | +1.56(+0.69%) |
Nov 05, 2018 | 225.35 | 227.21 | 225.05 | 226.81 | 3,178,290 | +1.80(+0.80%) |
Nov 02, 2018 | 227.62 | 227.81 | 223.34 | 225.01 | 7,195,735 | -1.13(-0.50%) |
Nov 01, 2018 | 224.74 | 226.23 | 223.63 | 226.14 | 3,656,822 | +2.26(+1.01%) |
Oct 31, 2018 | 223.66 | 225.69 | 223.17 | 223.88 | 6,031,496 | +2.22(+1.00%) |
Oct 30, 2018 | 217.86 | 221.88 | 217.55 | 221.66 | 6,895,542 | +3.77(+1.73%) |
Oct 29, 2018 | 221.68 | 223.03 | 214.84 | 217.89 | 7,664,998 | -1.84(-0.84%) |
Oct 26, 2018 | 220.48 | 221.96 | 217.75 | 219.73 | 6,600,859 | -2.89(-1.30%) |
Oct 25, 2018 | 220.44 | 223.65 | 219.48 | 222.62 | 6,639,724 | +3.68(+1.68%) |
Oct 24, 2018 | 224.96 | 225.40 | 218.52 | 218.93 | 8,545,946 | -5.37(-2.40%) |
Oct 23, 2018 | 221.96 | 225.43 | 220.61 | 224.31 | 8,255,342 | -1.22(-0.54%) |
Oct 22, 2018 | 227.34 | 227.67 | 224.78 | 225.53 | 5,228,894 | -1.14(-0.50%) |
Oct 19, 2018 | 226.59 | 228.15 | 225.80 | 226.67 | 7,425,629 | +0.71(+0.31%) |
Oct 18, 2018 | 228.13 | 228.79 | 224.75 | 225.96 | 9,760,409 | -2.93(-1.28%) |
Oct 17, 2018 | 228.85 | 229.83 | 226.84 | 228.89 | 7,658,533 | -0.85(-0.37%) |
Oct 16, 2018 | 226.80 | 229.91 | 226.23 | 229.74 | 7,970,284 | +4.97(+2.21%) |
Oct 15, 2018 | 225.24 | 226.91 | 224.77 | 224.77 | 6,171,202 | -0.85(-0.38%) |
Oct 12, 2018 | 226.57 | 226.79 | 222.62 | 225.62 | 9,693,580 | +2.70(+1.21%) |
Oct 11, 2018 | 226.90 | 228.68 | 221.67 | 222.92 | 17,138,806 | -5.16(-2.26%) |
Oct 10, 2018 | 235.19 | 235.26 | 227.85 | 228.08 | 13,797,015 | -7.28(-3.09%) |
Oct 09, 2018 | 235.49 | 236.33 | 234.39 | 235.36 | 5,118,128 | -0.53(-0.23%) |
Oct 08, 2018 | 234.49 | 236.23 | 233.45 | 235.89 | 7,001,010 | +0.45(+0.19%) |
Oct 05, 2018 | 237.24 | 237.49 | 234.17 | 235.44 | 8,394,426 | -1.72(-0.72%) |
Oct 04, 2018 | 238.44 | 238.46 | 235.67 | 237.16 | 9,790,293 | -1.51(-0.63%) |
Oct 03, 2018 | 239.40 | 239.86 | 238.42 | 238.67 | 6,541,794 | +0.34(+0.14%) |
Oct 02, 2018 | 237.03 | 238.73 | 236.98 | 238.33 | 5,111,694 | +0.75(+0.32%) |