Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 300.95 | 302.44 | 300.58 | 302.14 | 3,347,592 | +0.68(+0.23%) |
Dec 30, 2019 | 303.24 | 303.31 | 300.95 | 301.46 | 3,756,571 | -1.64(-0.54%) |
Dec 27, 2019 | 303.96 | 303.96 | 302.58 | 303.10 | 5,446,912 | -0.06(-0.02%) |
Dec 26, 2019 | 301.97 | 303.16 | 301.94 | 303.15 | 3,046,221 | +1.56(+0.52%) |
Dec 24, 2019 | 301.80 | 301.85 | 301.27 | 301.59 | 2,905,968 | +0.04(+0.01%) |
Dec 23, 2019 | 301.89 | 301.96 | 301.40 | 301.55 | 4,835,056 | +0.21(+0.07%) |
Dec 20, 2019 | 300.85 | 302.25 | 300.81 | 301.34 | 6,074,792 | +1.53(+0.51%) |
Dec 19, 2019 | 298.74 | 299.87 | 298.50 | 299.81 | 5,571,202 | +1.28(+0.43%) |
Dec 18, 2019 | 298.95 | 299.17 | 298.52 | 298.52 | 4,534,700 | +0.02(+0.01%) |
Dec 17, 2019 | 298.91 | 299.18 | 298.45 | 298.51 | 5,184,678 | +0.03(+0.01%) |
Dec 16, 2019 | 298.18 | 299.10 | 298.17 | 298.48 | 4,223,621 | +2.54(+0.86%) |
Dec 13, 2019 | 295.62 | 297.27 | 294.79 | 295.94 | 4,294,656 | +0.10(+0.03%) |
Dec 12, 2019 | 293.30 | 296.62 | 293.06 | 295.84 | 5,397,283 | +2.60(+0.89%) |
Dec 11, 2019 | 292.94 | 293.56 | 292.54 | 293.24 | 4,996,223 | +0.74(+0.25%) |
Dec 10, 2019 | 292.76 | 293.38 | 291.79 | 292.50 | 3,771,358 | -0.31(-0.10%) |
Dec 09, 2019 | 293.27 | 294.01 | 292.73 | 292.81 | 3,553,847 | -0.87(-0.30%) |
Dec 06, 2019 | 293.02 | 294.14 | 292.98 | 293.68 | 5,122,169 | +2.60(+0.89%) |
Dec 05, 2019 | 291.24 | 291.24 | 289.70 | 291.08 | 3,241,502 | +0.61(+0.21%) |
Dec 04, 2019 | 289.79 | 291.11 | 289.48 | 290.47 | 2,384,254 | +1.79(+0.62%) |
Dec 03, 2019 | 287.88 | 288.83 | 286.48 | 288.68 | 2,775,432 | -2.00(-0.69%) |
Dec 02, 2019 | 293.48 | 293.50 | 290.25 | 290.68 | 3,804,319 | -2.46(-0.84%) |
Nov 29, 2019 | 293.72 | 293.94 | 292.94 | 293.14 | 1,930,611 | -1.10(-0.37%) |
Nov 27, 2019 | 293.52 | 294.27 | 293.22 | 294.24 | 2,159,835 | +1.41(+0.48%) |
Nov 26, 2019 | 292.37 | 293.12 | 292.01 | 292.83 | 3,429,449 | +0.59(+0.20%) |
Nov 25, 2019 | 291.00 | 292.29 | 291.00 | 292.25 | 3,784,556 | +2.19(+0.75%) |
Nov 22, 2019 | 290.17 | 290.27 | 289.02 | 290.06 | 2,333,747 | +0.62(+0.21%) |
Nov 21, 2019 | 289.96 | 290.06 | 288.61 | 289.44 | 2,344,241 | -0.42(-0.14%) |
Nov 20, 2019 | 290.36 | 290.85 | 288.27 | 289.86 | 4,420,519 | -1.08(-0.37%) |
Nov 19, 2019 | 291.66 | 291.66 | 290.28 | 290.93 | 4,176,630 | -0.06(-0.02%) |
Nov 18, 2019 | 290.58 | 291.28 | 290.12 | 291.00 | 3,091,120 | +0.13(+0.04%) |
Nov 15, 2019 | 290.09 | 290.87 | 289.39 | 290.87 | 4,064,893 | +2.14(+0.74%) |
Nov 14, 2019 | 288.01 | 288.80 | 287.37 | 288.72 | 2,498,404 | +0.41(+0.14%) |
Nov 13, 2019 | 287.17 | 288.71 | 286.96 | 288.32 | 2,495,347 | +0.40(+0.14%) |
Nov 12, 2019 | 287.98 | 289.14 | 287.42 | 287.92 | 2,726,509 | +0.25(+0.09%) |
Nov 11, 2019 | 286.78 | 287.77 | 286.59 | 287.67 | 2,406,974 | -0.47(-0.16%) |
Nov 08, 2019 | 287.08 | 288.16 | 286.39 | 288.14 | 2,189,809 | +0.64(+0.22%) |
Nov 07, 2019 | 287.81 | 288.61 | 286.97 | 287.50 | 2,988,778 | +1.02(+0.36%) |
Nov 06, 2019 | 286.37 | 286.72 | 285.45 | 286.48 | 2,923,187 | +0.13(+0.05%) |
Nov 05, 2019 | 286.93 | 287.19 | 286.06 | 286.35 | 5,336,869 | -0.34(-0.12%) |
Nov 04, 2019 | 287.18 | 287.30 | 286.32 | 286.69 | 2,707,164 | +1.08(+0.38%) |
Nov 01, 2019 | 284.41 | 285.62 | 284.24 | 285.62 | 2,601,678 | +2.76(+0.98%) |
Oct 31, 2019 | 283.65 | 283.65 | 281.44 | 282.85 | 4,545,132 | -0.83(-0.29%) |
Oct 30, 2019 | 283.00 | 284.01 | 281.67 | 283.69 | 4,486,406 | +0.89(+0.32%) |
Oct 29, 2019 | 282.63 | 283.75 | 282.47 | 282.80 | 3,712,536 | -0.09(-0.03%) |
Oct 28, 2019 | 282.46 | 283.40 | 282.46 | 282.89 | 5,194,984 | +1.58(+0.56%) |
Oct 25, 2019 | 279.59 | 281.86 | 279.56 | 281.31 | 2,712,301 | +1.11(+0.40%) |
Oct 24, 2019 | 280.63 | 280.79 | 279.31 | 280.20 | 2,093,157 | +0.50(+0.18%) |
Oct 23, 2019 | 278.61 | 279.75 | 278.42 | 279.70 | 1,940,410 | +0.81(+0.29%) |
Oct 22, 2019 | 280.38 | 280.62 | 278.77 | 278.89 | 4,895,866 | -0.97(-0.35%) |
Oct 21, 2019 | 279.25 | 279.98 | 278.87 | 279.87 | 4,081,028 | +2.00(+0.72%) |
Oct 18, 2019 | 278.61 | 279.22 | 276.99 | 277.87 | 2,757,261 | -1.21(-0.44%) |
Oct 17, 2019 | 279.50 | 280.02 | 278.43 | 279.09 | 2,297,672 | +0.78(+0.28%) |
Oct 16, 2019 | 278.27 | 279.00 | 277.86 | 278.31 | 3,386,110 | -0.51(-0.18%) |
Oct 15, 2019 | 277.07 | 279.51 | 276.99 | 278.82 | 3,446,857 | +2.72(+0.98%) |
Oct 14, 2019 | 276.00 | 276.65 | 275.68 | 276.10 | 1,742,073 | -0.19(-0.07%) |
Oct 11, 2019 | 276.34 | 278.61 | 276.18 | 276.29 | 4,527,654 | +2.73(+1.00%) |
Oct 10, 2019 | 271.57 | 274.40 | 271.40 | 273.56 | 3,821,665 | +1.92(+0.71%) |
Oct 09, 2019 | 271.59 | 272.60 | 270.56 | 271.64 | 3,662,520 | +2.55(+0.95%) |
Oct 08, 2019 | 271.44 | 272.17 | 269.07 | 269.09 | 4,302,082 | -4.23(-1.55%) |
Oct 07, 2019 | 273.74 | 275.39 | 273.07 | 273.32 | 2,837,548 | -1.23(-0.45%) |
Oct 04, 2019 | 271.69 | 274.78 | 271.52 | 274.55 | 5,338,347 | +3.69(+1.36%) |
Oct 03, 2019 | 268.41 | 270.88 | 265.65 | 270.86 | 5,161,986 | +2.24(+0.83%) |
Oct 02, 2019 | 271.89 | 271.89 | 267.34 | 268.62 | 6,859,336 | -4.90(-1.79%) |
Oct 01, 2019 | 277.69 | 278.36 | 273.26 | 273.52 | 5,276,801 | -3.35(-1.21%) |
Sep 30, 2019 | 276.03 | 277.49 | 275.98 | 276.87 | 4,107,227 | +1.41(+0.51%) |
Sep 27, 2019 | 277.81 | 277.87 | 273.92 | 275.46 | 3,544,234 | -1.47(-0.53%) |
Sep 26, 2019 | 277.58 | 277.78 | 275.55 | 276.94 | 3,345,739 | -0.56(-0.20%) |
Sep 25, 2019 | 275.99 | 278.02 | 274.51 | 277.49 | 3,913,960 | -1.80(-0.64%) |
Sep 24, 2019 | 279.24 | 279.66 | 274.97 | 279.29 | 6,672,099 | +1.14(+0.41%) |
Sep 23, 2019 | 277.51 | 278.82 | 277.28 | 278.15 | 5,026,595 | +0.15(+0.05%) |
Sep 20, 2019 | 280.16 | 280.42 | 277.43 | 278.00 | 6,385,960 | -1.54(-0.55%) |
Sep 19, 2019 | 279.95 | 280.94 | 279.17 | 279.54 | 5,492,839 | -0.04(-0.01%) |
Sep 18, 2019 | 278.95 | 279.64 | 276.88 | 279.58 | 3,316,621 | +0.20(+0.07%) |
Sep 17, 2019 | 278.43 | 279.44 | 278.30 | 279.38 | 4,247,979 | +0.67(+0.24%) |
Sep 16, 2019 | 278.32 | 279.09 | 277.98 | 278.70 | 2,467,425 | -0.82(-0.29%) |
Sep 13, 2019 | 280.16 | 280.52 | 279.13 | 279.52 | 4,612,557 | -0.19(-0.07%) |
Sep 12, 2019 | 279.66 | 280.80 | 278.92 | 279.72 | 4,981,159 | +0.89(+0.32%) |
Sep 11, 2019 | 277.11 | 278.83 | 276.45 | 278.83 | 3,178,209 | +2.00(+0.72%) |
Sep 10, 2019 | 276.02 | 276.83 | 274.76 | 276.83 | 2,618,604 | -0.02(-0.01%) |
Sep 09, 2019 | 277.73 | 277.78 | 275.87 | 276.85 | 3,221,332 | +0.13(+0.05%) |
Sep 06, 2019 | 276.82 | 277.35 | 276.14 | 276.72 | 4,266,263 | +0.19(+0.07%) |
Sep 05, 2019 | 275.53 | 277.43 | 275.40 | 276.53 | 4,339,510 | +3.57(+1.31%) |
Sep 04, 2019 | 272.13 | 272.97 | 271.38 | 272.96 | 2,970,848 | +3.09(+1.15%) |
Sep 03, 2019 | 269.73 | 270.68 | 268.52 | 269.87 | 4,788,735 | -1.72(-0.63%) |
Aug 30, 2019 | 273.15 | 273.15 | 270.52 | 271.59 | 5,186,283 | -0.01(-0.00%) |
Aug 29, 2019 | 270.81 | 272.11 | 269.77 | 271.60 | 3,843,451 | +3.49(+1.30%) |
Aug 28, 2019 | 265.57 | 268.30 | 264.77 | 268.11 | 4,147,431 | +1.80(+0.68%) |
Aug 27, 2019 | 268.76 | 269.13 | 265.51 | 266.31 | 3,702,992 | -1.02(-0.38%) |
Aug 26, 2019 | 266.64 | 267.33 | 265.10 | 267.33 | 2,899,573 | +2.94(+1.11%) |
Aug 23, 2019 | 270.07 | 271.75 | 263.12 | 264.39 | 6,566,800 | -7.01(-2.58%) |
Aug 22, 2019 | 272.21 | 272.84 | 269.58 | 271.40 | 4,583,548 | -0.10(-0.04%) |
Aug 21, 2019 | 271.48 | 271.86 | 270.81 | 271.50 | 3,256,673 | +2.21(+0.82%) |
Aug 20, 2019 | 270.87 | 271.36 | 269.13 | 269.30 | 3,236,897 | -2.10(-0.78%) |
Aug 19, 2019 | 271.21 | 272.05 | 270.54 | 271.40 | 3,064,735 | +3.22(+1.20%) |
Aug 16, 2019 | 265.93 | 268.58 | 265.87 | 268.18 | 4,237,550 | +3.91(+1.48%) |
Aug 15, 2019 | 264.43 | 265.10 | 262.13 | 264.27 | 6,294,417 | +0.68(+0.26%) |
Aug 14, 2019 | 267.37 | 268.02 | 263.40 | 263.58 | 6,290,144 | -8.01(-2.95%) |
Aug 13, 2019 | 267.06 | 273.04 | 266.72 | 271.60 | 3,935,468 | +4.13(+1.54%) |
Aug 12, 2019 | 269.10 | 269.69 | 266.44 | 267.47 | 2,816,450 | -3.28(-1.21%) |
Aug 09, 2019 | 271.59 | 272.21 | 268.86 | 270.75 | 4,447,537 | -1.77(-0.65%) |
Aug 08, 2019 | 268.81 | 272.52 | 268.27 | 272.52 | 6,066,898 | +5.19(+1.94%) |
Aug 07, 2019 | 264.91 | 268.07 | 261.79 | 267.33 | 6,270,620 | +0.26(+0.10%) |
Aug 06, 2019 | 265.38 | 267.36 | 263.89 | 267.07 | 5,908,272 | +3.52(+1.33%) |
Aug 05, 2019 | 267.43 | 267.51 | 261.50 | 263.56 | 7,487,519 | -8.17(-3.01%) |
Aug 02, 2019 | 272.74 | 273.01 | 270.04 | 271.73 | 8,105,836 | -1.94(-0.71%) |
Aug 01, 2019 | 276.25 | 279.27 | 272.87 | 273.66 | 10,955,891 | -2.50(-0.91%) |
Jul 31, 2019 | 279.42 | 279.59 | 274.00 | 276.16 | 9,296,738 | -3.00(-1.07%) |
Jul 30, 2019 | 278.40 | 279.55 | 278.00 | 279.16 | 5,094,864 | -0.68(-0.24%) |
Jul 29, 2019 | 280.23 | 280.27 | 279.26 | 279.85 | 2,520,482 | -0.51(-0.18%) |
Jul 26, 2019 | 279.18 | 280.55 | 279.09 | 280.35 | 2,938,189 | +1.90(+0.68%) |
Jul 25, 2019 | 279.38 | 279.39 | 277.64 | 278.45 | 3,977,890 | -1.35(-0.48%) |
Jul 24, 2019 | 277.74 | 279.80 | 277.64 | 279.80 | 2,590,697 | +1.34(+0.48%) |
Jul 23, 2019 | 277.71 | 278.50 | 276.84 | 278.46 | 2,393,795 | +1.97(+0.71%) |
Jul 22, 2019 | 276.26 | 277.07 | 275.74 | 276.49 | 2,786,031 | +0.63(+0.23%) |
Jul 19, 2019 | 278.52 | 278.55 | 275.67 | 275.86 | 3,803,491 | -1.62(-0.58%) |
Jul 18, 2019 | 275.85 | 277.76 | 275.42 | 277.47 | 4,736,329 | +1.08(+0.39%) |
Jul 17, 2019 | 278.23 | 278.39 | 276.39 | 276.39 | 2,321,238 | -1.81(-0.65%) |
Jul 16, 2019 | 279.10 | 279.27 | 277.97 | 278.20 | 2,420,447 | -0.94(-0.34%) |
Jul 15, 2019 | 279.51 | 279.54 | 278.69 | 279.14 | 4,768,117 | -0.03(-0.01%) |
Jul 12, 2019 | 278.36 | 279.17 | 278.04 | 279.17 | 4,708,991 | +1.44(+0.52%) |
Jul 11, 2019 | 277.84 | 278.09 | 276.81 | 277.73 | 5,571,586 | +0.49(+0.18%) |
Jul 10, 2019 | 276.99 | 278.16 | 276.41 | 277.24 | 2,706,806 | +1.27(+0.46%) |
Jul 09, 2019 | 274.32 | 276.19 | 274.28 | 275.98 | 1,672,644 | +0.44(+0.16%) |
Jul 08, 2019 | 275.68 | 276.00 | 274.79 | 275.54 | 3,201,163 | -1.43(-0.52%) |
Jul 05, 2019 | 276.12 | 277.21 | 274.79 | 276.97 | 2,381,692 | -0.35(-0.13%) |
Jul 03, 2019 | 275.85 | 277.35 | 275.72 | 277.32 | 2,008,635 | +2.08(+0.75%) |
Jul 02, 2019 | 274.40 | 275.24 | 273.52 | 275.24 | 4,102,364 | +0.84(+0.31%) |
Jul 01, 2019 | 275.37 | 275.84 | 273.20 | 274.40 | 4,263,145 | +2.37(+0.87%) |
Jun 28, 2019 | 271.60 | 272.45 | 271.07 | 272.03 | 6,231,666 | +1.36(+0.50%) |
Jun 27, 2019 | 270.40 | 271.09 | 270.05 | 270.67 | 2,949,678 | +1.11(+0.41%) |
Jun 26, 2019 | 270.80 | 271.33 | 269.51 | 269.56 | 4,561,854 | -0.31(-0.11%) |
Jun 25, 2019 | 272.58 | 272.64 | 269.77 | 269.87 | 3,223,014 | -2.64(-0.97%) |
Jun 24, 2019 | 273.09 | 273.43 | 272.40 | 272.51 | 3,845,703 | -0.28(-0.10%) |
Jun 21, 2019 | 272.99 | 274.29 | 272.69 | 272.79 | 3,931,021 | -0.42(-0.15%) |
Jun 20, 2019 | 273.48 | 273.71 | 271.23 | 273.20 | 4,774,874 | +2.56(+0.95%) |
Jun 19, 2019 | 270.22 | 271.24 | 269.29 | 270.64 | 8,237,674 | +0.73(+0.27%) |
Jun 18, 2019 | 269.15 | 271.15 | 268.80 | 269.91 | 5,007,697 | +2.50(+0.94%) |
Jun 17, 2019 | 267.42 | 268.06 | 267.10 | 267.40 | 2,720,912 | +0.25(+0.09%) |
Jun 14, 2019 | 267.21 | 267.78 | 266.38 | 267.16 | 2,180,464 | -0.34(-0.13%) |
Jun 13, 2019 | 267.30 | 267.82 | 266.59 | 267.50 | 2,511,582 | +1.22(+0.46%) |
Jun 12, 2019 | 266.62 | 267.16 | 265.86 | 266.28 | 2,518,570 | -0.60(-0.23%) |
Jun 11, 2019 | 268.76 | 269.15 | 266.18 | 266.88 | 3,187,012 | -0.05(-0.02%) |
Jun 10, 2019 | 267.26 | 268.59 | 266.81 | 266.93 | 4,211,172 | +1.22(+0.46%) |
Jun 07, 2019 | 264.08 | 266.77 | 263.90 | 265.71 | 3,466,982 | +2.67(+1.01%) |
Jun 06, 2019 | 261.62 | 263.71 | 260.96 | 263.04 | 4,681,622 | +1.74(+0.67%) |
Jun 05, 2019 | 260.74 | 261.33 | 258.87 | 261.30 | 5,095,428 | +2.22(+0.86%) |
Jun 04, 2019 | 255.88 | 259.21 | 255.44 | 259.08 | 3,923,352 | +5.56(+2.19%) |
Jun 03, 2019 | 254.22 | 255.36 | 252.16 | 253.52 | 6,093,187 | -0.84(-0.33%) |
May 31, 2019 | 255.06 | 255.88 | 254.19 | 254.36 | 5,917,919 | -3.28(-1.27%) |
May 30, 2019 | 257.72 | 258.60 | 256.55 | 257.64 | 4,185,592 | +0.58(+0.22%) |
May 29, 2019 | 257.55 | 257.94 | 255.52 | 257.06 | 7,048,496 | -1.69(-0.65%) |
May 28, 2019 | 261.44 | 262.42 | 258.75 | 258.75 | 2,676,653 | -2.46(-0.94%) |
May 24, 2019 | 262.03 | 262.45 | 260.52 | 261.20 | 1,913,697 | +0.64(+0.25%) |
May 23, 2019 | 261.52 | 261.53 | 259.11 | 260.56 | 4,797,771 | -3.29(-1.25%) |
May 22, 2019 | 263.58 | 264.73 | 263.31 | 263.86 | 3,431,304 | -0.76(-0.29%) |
May 21, 2019 | 263.97 | 264.97 | 263.71 | 264.62 | 3,962,666 | +2.29(+0.87%) |
May 20, 2019 | 262.39 | 263.60 | 261.47 | 262.32 | 2,742,781 | -1.76(-0.67%) |
May 17, 2019 | 263.34 | 266.51 | 263.33 | 264.08 | 4,179,413 | -1.52(-0.57%) |
May 16, 2019 | 263.97 | 267.08 | 263.91 | 265.61 | 4,263,891 | +2.32(+0.88%) |
May 15, 2019 | 260.05 | 263.90 | 259.82 | 263.29 | 3,418,275 | +1.57(+0.60%) |
May 14, 2019 | 260.43 | 263.28 | 260.28 | 261.72 | 3,490,992 | +2.31(+0.89%) |
May 13, 2019 | 260.79 | 261.79 | 258.53 | 259.41 | 6,357,541 | -6.61(-2.48%) |
May 10, 2019 | 263.80 | 266.84 | 260.70 | 266.01 | 4,719,705 | +1.17(+0.44%) |
May 09, 2019 | 263.44 | 265.31 | 261.64 | 264.84 | 4,667,009 | -0.73(-0.28%) |
May 08, 2019 | 265.60 | 267.28 | 264.93 | 265.57 | 6,333,911 | -0.36(-0.13%) |
May 07, 2019 | 267.97 | 268.57 | 263.95 | 265.93 | 5,737,310 | -4.58(-1.69%) |
May 06, 2019 | 267.13 | 270.86 | 266.82 | 270.51 | 3,043,885 | -1.02(-0.38%) |
May 03, 2019 | 270.41 | 271.82 | 270.20 | 271.52 | 3,445,505 | +2.52(+0.94%) |
May 02, 2019 | 269.35 | 270.31 | 267.38 | 269.00 | 3,575,640 | -0.50(-0.18%) |
May 01, 2019 | 272.19 | 272.37 | 269.47 | 269.50 | 3,217,836 | -1.96(-0.72%) |
Apr 30, 2019 | 271.05 | 271.82 | 269.60 | 271.46 | 4,959,371 | +0.14(+0.05%) |
Apr 29, 2019 | 271.07 | 271.94 | 270.97 | 271.32 | 3,255,812 | +0.29(+0.11%) |
Apr 26, 2019 | 269.78 | 271.06 | 268.96 | 271.03 | 2,355,219 | +1.31(+0.49%) |
Apr 25, 2019 | 269.80 | 270.38 | 268.47 | 269.72 | 2,004,943 | -0.16(-0.06%) |
Apr 24, 2019 | 270.45 | 270.73 | 269.74 | 269.88 | 2,800,181 | -0.57(-0.21%) |
Apr 23, 2019 | 268.44 | 270.70 | 268.21 | 270.45 | 4,987,106 | +2.33(+0.87%) |
Apr 22, 2019 | 267.05 | 268.21 | 266.97 | 268.12 | 3,139,166 | +0.27(+0.10%) |
Apr 18, 2019 | 267.93 | 268.10 | 266.58 | 267.85 | 4,761,350 | +0.58(+0.22%) |
Apr 17, 2019 | 269.11 | 269.12 | 266.87 | 267.27 | 4,732,100 | -0.71(-0.26%) |
Apr 16, 2019 | 268.69 | 268.75 | 267.35 | 267.98 | 4,098,044 | +0.20(+0.08%) |
Apr 15, 2019 | 268.07 | 268.13 | 266.97 | 267.77 | 3,406,568 | -0.22(-0.08%) |
Apr 12, 2019 | 267.82 | 268.25 | 267.12 | 267.99 | 2,743,104 | +1.80(+0.68%) |
Apr 11, 2019 | 266.72 | 266.73 | 265.58 | 266.19 | 2,814,150 | -0.02(-0.01%) |
Apr 10, 2019 | 265.75 | 266.32 | 265.34 | 266.21 | 3,138,106 | +0.87(+0.33%) |
Apr 09, 2019 | 265.76 | 266.03 | 264.78 | 265.34 | 4,350,321 | -1.38(-0.52%) |
Apr 08, 2019 | 266.04 | 266.79 | 265.38 | 266.72 | 2,717,185 | +0.29(+0.11%) |
Apr 05, 2019 | 265.88 | 266.52 | 265.59 | 266.43 | 4,282,762 | +1.21(+0.46%) |
Apr 04, 2019 | 264.86 | 265.45 | 264.13 | 265.21 | 3,727,037 | +0.63(+0.24%) |
Apr 03, 2019 | 265.32 | 265.74 | 263.87 | 264.58 | 3,748,490 | +0.48(+0.18%) |
Apr 02, 2019 | 264.15 | 264.32 | 263.30 | 264.10 | 7,808,099 | +0.06(+0.02%) |
Apr 01, 2019 | 262.93 | 264.25 | 262.66 | 264.04 | 4,546,600 | +3.02(+1.16%) |
Mar 29, 2019 | 260.79 | 261.19 | 259.62 | 261.02 | 4,721,776 | +1.72(+0.66%) |
Mar 28, 2019 | 258.90 | 259.68 | 257.72 | 259.31 | 2,590,492 | +1.02(+0.39%) |
Mar 27, 2019 | 259.61 | 260.20 | 256.68 | 258.29 | 3,747,043 | -1.27(-0.49%) |
Mar 26, 2019 | 259.47 | 260.59 | 258.17 | 259.55 | 4,603,634 | +1.88(+0.73%) |
Mar 25, 2019 | 257.55 | 258.75 | 256.41 | 257.67 | 5,152,642 | -0.23(-0.09%) |
Mar 22, 2019 | 261.54 | 262.08 | 257.82 | 257.90 | 7,130,523 | -4.96(-1.89%) |
Mar 21, 2019 | 259.14 | 263.32 | 259.12 | 262.87 | 3,941,189 | +2.92(+1.12%) |
Mar 20, 2019 | 260.56 | 261.77 | 258.85 | 259.95 | 5,093,261 | -0.94(-0.36%) |
Mar 19, 2019 | 261.77 | 262.57 | 259.88 | 260.88 | 6,397,907 | +0.12(+0.05%) |
Mar 18, 2019 | 260.00 | 261.00 | 259.78 | 260.77 | 4,144,042 | +1.03(+0.40%) |
Mar 15, 2019 | 259.08 | 260.58 | 258.87 | 259.73 | 3,428,434 | +1.16(+0.45%) |
Mar 14, 2019 | 258.69 | 259.11 | 258.04 | 258.57 | 2,622,849 | -0.13(-0.05%) |
Mar 13, 2019 | 257.86 | 259.60 | 257.69 | 258.70 | 3,069,751 | +1.78(+0.69%) |
Mar 12, 2019 | 256.55 | 257.47 | 256.39 | 256.92 | 2,286,960 | +0.90(+0.35%) |
Mar 11, 2019 | 253.04 | 256.14 | 253.03 | 256.01 | 4,202,736 | +3.66(+1.45%) |
Mar 08, 2019 | 250.87 | 252.47 | 250.43 | 252.35 | 5,818,181 | -0.51(-0.20%) |
Mar 07, 2019 | 254.48 | 254.60 | 251.93 | 252.86 | 4,983,191 | -2.06(-0.81%) |
Mar 06, 2019 | 256.62 | 256.63 | 254.62 | 254.92 | 3,732,557 | -1.64(-0.64%) |
Mar 05, 2019 | 256.99 | 257.18 | 255.95 | 256.55 | 2,736,787 | -0.33(-0.13%) |
Mar 04, 2019 | 258.90 | 259.08 | 254.50 | 256.88 | 5,264,693 | -1.05(-0.41%) |
Mar 01, 2019 | 257.83 | 258.22 | 256.33 | 257.93 | 4,601,198 | +1.82(+0.71%) |
Feb 28, 2019 | 256.43 | 256.90 | 255.88 | 256.12 | 4,557,917 | -0.54(-0.21%) |
Feb 27, 2019 | 256.08 | 257.02 | 255.09 | 256.65 | 3,593,691 | -0.13(-0.05%) |
Feb 26, 2019 | 256.56 | 257.67 | 256.43 | 256.78 | 5,342,615 | -0.19(-0.07%) |
Feb 25, 2019 | 258.07 | 258.62 | 256.87 | 256.97 | 5,143,039 | +0.40(+0.16%) |
Feb 22, 2019 | 255.69 | 256.81 | 255.40 | 256.57 | 5,431,929 | +1.47(+0.58%) |
Feb 21, 2019 | 255.32 | 255.63 | 254.03 | 255.10 | 3,413,041 | -0.80(-0.31%) |
Feb 20, 2019 | 255.41 | 256.40 | 254.90 | 255.91 | 6,057,147 | +0.49(+0.19%) |
Feb 19, 2019 | 254.19 | 256.10 | 254.16 | 255.41 | 5,022,047 | +0.36(+0.14%) |
Feb 15, 2019 | 254.00 | 255.06 | 253.83 | 255.06 | 5,302,011 | +2.86(+1.13%) |
Feb 14, 2019 | 251.66 | 253.37 | 250.83 | 252.20 | 7,823,988 | -0.57(-0.23%) |
Feb 13, 2019 | 252.83 | 253.65 | 252.40 | 252.77 | 3,276,415 | +0.77(+0.30%) |
Feb 12, 2019 | 250.40 | 252.35 | 250.34 | 252.00 | 4,689,898 | +3.23(+1.30%) |
Feb 11, 2019 | 249.28 | 249.56 | 248.24 | 248.77 | 3,031,001 | +0.14(+0.06%) |
Feb 08, 2019 | 247.01 | 248.65 | 246.20 | 248.63 | 3,184,249 | +0.27(+0.11%) |
Feb 07, 2019 | 249.04 | 249.59 | 246.62 | 248.36 | 7,308,346 | -2.36(-0.94%) |
Feb 06, 2019 | 250.74 | 251.24 | 249.95 | 250.72 | 4,337,083 | -0.37(-0.15%) |
Feb 05, 2019 | 250.45 | 251.33 | 249.92 | 251.09 | 4,433,398 | +1.07(+0.43%) |
Feb 04, 2019 | 248.30 | 250.04 | 247.58 | 250.02 | 3,240,002 | +1.78(+0.72%) |
Feb 01, 2019 | 248.33 | 249.28 | 247.44 | 248.24 | 4,270,438 | +0.14(+0.06%) |
Jan 31, 2019 | 245.88 | 248.54 | 245.70 | 248.10 | 7,137,146 | +2.12(+0.86%) |
Jan 30, 2019 | 243.64 | 246.80 | 242.90 | 245.98 | 5,600,132 | +3.88(+1.60%) |
Jan 29, 2019 | 242.55 | 243.11 | 241.28 | 242.10 | 4,867,563 | -0.34(-0.14%) |
Jan 28, 2019 | 242.12 | 242.49 | 240.61 | 242.44 | 4,835,404 | -1.96(-0.80%) |
Jan 25, 2019 | 244.12 | 245.11 | 243.68 | 244.40 | 3,648,867 | +2.16(+0.89%) |
Jan 24, 2019 | 241.93 | 242.82 | 240.90 | 242.25 | 4,081,321 | +0.24(+0.10%) |
Jan 23, 2019 | 242.69 | 243.34 | 239.62 | 242.01 | 7,400,769 | +0.35(+0.14%) |
Jan 22, 2019 | 243.37 | 243.57 | 239.96 | 241.66 | 6,557,705 | -3.26(-1.33%) |
Jan 18, 2019 | 243.54 | 245.38 | 242.76 | 244.92 | 7,655,420 | +3.23(+1.34%) |
Jan 17, 2019 | 239.03 | 242.54 | 238.94 | 241.69 | 4,867,014 | +1.76(+0.74%) |
Jan 16, 2019 | 239.71 | 240.77 | 239.52 | 239.93 | 4,800,564 | +0.63(+0.26%) |
Jan 15, 2019 | 236.97 | 239.56 | 236.97 | 239.29 | 4,133,325 | +2.56(+1.08%) |
Jan 14, 2019 | 236.09 | 237.38 | 235.68 | 236.74 | 4,058,882 | -1.15(-0.48%) |
Jan 11, 2019 | 236.85 | 238.03 | 236.24 | 237.89 | 5,594,682 | -0.13(-0.05%) |
Jan 10, 2019 | 235.56 | 238.19 | 234.88 | 238.02 | 4,725,263 | +0.93(+0.39%) |
Jan 09, 2019 | 236.72 | 237.99 | 235.47 | 237.08 | 4,482,115 | +1.10(+0.46%) |
Jan 08, 2019 | 236.07 | 236.47 | 233.46 | 235.99 | 5,847,067 | +2.30(+0.99%) |
Jan 07, 2019 | 232.29 | 235.23 | 231.35 | 233.69 | 6,524,309 | +1.56(+0.67%) |
Jan 04, 2019 | 227.55 | 232.61 | 227.17 | 232.12 | 7,037,790 | +7.88(+3.52%) |
Jan 03, 2019 | 228.22 | 228.44 | 223.92 | 224.24 | 6,375,993 | -5.75(-2.50%) |