Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 250.06 | 252.03 | 250.06 | 251.04 | 292,500 | +1.22(+0.49%) |
Dec 30, 2019 | 251.93 | 251.93 | 249.10 | 249.82 | 225,734 | -0.49(-0.20%) |
Dec 27, 2019 | 254.21 | 254.21 | 249.94 | 250.31 | 202,600 | -2.87(-1.13%) |
Dec 26, 2019 | 253.23 | 253.28 | 251.06 | 253.18 | 130,456 | +1.11(+0.44%) |
Dec 24, 2019 | 252.37 | 252.41 | 249.64 | 252.07 | 70,600 | -0.09(-0.04%) |
Dec 23, 2019 | 252.00 | 252.81 | 248.77 | 252.16 | 284,482 | +1.22(+0.49%) |
Dec 20, 2019 | 251.61 | 252.90 | 248.56 | 250.94 | 1,032,200 | +0.82(+0.33%) |
Dec 19, 2019 | 250.25 | 252.09 | 248.12 | 250.12 | 456,063 | -1.63(-0.65%) |
Dec 18, 2019 | 254.53 | 255.81 | 251.62 | 251.75 | 451,085 | -2.46(-0.97%) |
Dec 17, 2019 | 251.49 | 254.50 | 250.20 | 254.21 | 375,363 | +2.99(+1.19%) |
Dec 16, 2019 | 253.25 | 254.96 | 250.46 | 251.22 | 426,697 | +1.91(+0.77%) |
Dec 13, 2019 | 250.89 | 257.07 | 249.12 | 249.31 | 721,300 | -1.90(-0.76%) |
Dec 12, 2019 | 240.50 | 252.33 | 240.00 | 251.21 | 546,223 | +11.79(+4.92%) |
Dec 11, 2019 | 240.00 | 241.68 | 238.50 | 239.42 | 596,535 | +0.79(+0.33%) |
Dec 10, 2019 | 235.76 | 239.89 | 235.76 | 238.63 | 393,621 | +2.27(+0.96%) |
Dec 09, 2019 | 236.15 | 237.32 | 234.61 | 236.36 | 440,543 | -1.05(-0.44%) |
Dec 06, 2019 | 235.00 | 240.25 | 233.69 | 237.41 | 532,800 | +8.01(+3.49%) |
Dec 05, 2019 | 232.32 | 233.41 | 228.99 | 229.40 | 229,941 | -0.75(-0.33%) |
Dec 04, 2019 | 228.11 | 232.12 | 226.94 | 230.15 | 271,854 | +4.88(+2.17%) |
Dec 03, 2019 | 222.88 | 225.56 | 220.06 | 225.27 | 325,723 | -4.52(-1.97%) |
Dec 02, 2019 | 232.66 | 235.10 | 229.32 | 229.79 | 331,165 | -1.94(-0.84%) |
Nov 29, 2019 | 233.30 | 234.24 | 231.27 | 231.73 | 127,200 | -3.14(-1.34%) |
Nov 27, 2019 | 234.48 | 235.73 | 233.31 | 234.87 | 146,100 | +1.90(+0.82%) |
Nov 26, 2019 | 235.37 | 235.82 | 232.20 | 232.97 | 292,045 | -2.78(-1.18%) |
Nov 25, 2019 | 232.42 | 236.33 | 230.80 | 235.75 | 224,235 | +4.73(+2.05%) |
Nov 22, 2019 | 228.57 | 232.17 | 227.99 | 231.02 | 481,700 | +3.09(+1.36%) |
Nov 21, 2019 | 230.00 | 230.63 | 226.68 | 227.93 | 291,215 | -0.45(-0.20%) |
Nov 20, 2019 | 228.17 | 229.70 | 224.18 | 228.38 | 517,549 | -1.12(-0.49%) |
Nov 19, 2019 | 230.16 | 231.26 | 227.13 | 229.50 | 550,517 | +0.32(+0.14%) |
Nov 18, 2019 | 234.14 | 234.14 | 228.73 | 229.18 | 564,406 | -4.88(-2.08%) |
Nov 15, 2019 | 234.01 | 234.36 | 231.33 | 234.06 | 239,900 | +1.11(+0.48%) |
Nov 14, 2019 | 232.66 | 233.91 | 231.30 | 232.95 | 254,943 | -1.17(-0.50%) |
Nov 13, 2019 | 234.94 | 235.57 | 231.65 | 234.12 | 332,109 | -4.56(-1.91%) |
Nov 12, 2019 | 237.58 | 241.11 | 235.39 | 238.68 | 337,752 | +1.47(+0.62%) |
Nov 11, 2019 | 236.62 | 238.58 | 234.32 | 237.21 | 253,140 | -1.39(-0.58%) |
Nov 08, 2019 | 237.05 | 239.84 | 236.20 | 238.60 | 307,500 | -0.85(-0.35%) |
Nov 07, 2019 | 235.50 | 241.94 | 234.34 | 239.45 | 744,656 | +7.98(+3.45%) |
Nov 06, 2019 | 239.15 | 239.53 | 231.36 | 231.47 | 680,287 | -8.06(-3.36%) |
Nov 05, 2019 | 238.50 | 241.11 | 234.32 | 239.53 | 411,555 | +1.57(+0.66%) |
Nov 04, 2019 | 233.02 | 238.69 | 233.02 | 237.96 | 622,964 | +7.07(+3.06%) |
Nov 01, 2019 | 225.00 | 230.99 | 224.11 | 230.89 | 413,800 | +9.41(+4.25%) |
Oct 31, 2019 | 224.17 | 224.81 | 218.36 | 221.48 | 491,490 | -5.21(-2.30%) |
Oct 30, 2019 | 227.94 | 229.10 | 223.83 | 226.69 | 478,370 | -2.46(-1.07%) |
Oct 29, 2019 | 224.55 | 229.81 | 224.49 | 229.15 | 463,632 | +1.87(+0.82%) |
Oct 28, 2019 | 222.26 | 228.36 | 221.00 | 227.28 | 646,640 | +7.49(+3.41%) |
Oct 25, 2019 | 208.43 | 221.75 | 208.40 | 219.79 | 670,400 | +12.08(+5.82%) |
Oct 24, 2019 | 210.99 | 211.88 | 206.62 | 207.71 | 518,847 | -2.42(-1.15%) |
Oct 23, 2019 | 209.86 | 211.31 | 208.93 | 210.13 | 338,819 | -0.03(-0.01%) |
Oct 22, 2019 | 209.44 | 212.79 | 206.34 | 210.16 | 399,524 | -0.32(-0.15%) |
Oct 21, 2019 | 207.98 | 211.37 | 206.97 | 210.48 | 371,150 | +5.76(+2.81%) |
Oct 18, 2019 | 203.66 | 205.87 | 202.85 | 204.72 | 465,500 | -0.12(-0.06%) |
Oct 17, 2019 | 207.58 | 207.58 | 202.87 | 204.84 | 374,106 | -0.35(-0.17%) |
Oct 16, 2019 | 205.91 | 209.25 | 204.01 | 205.19 | 468,593 | -1.58(-0.76%) |
Oct 15, 2019 | 200.75 | 208.45 | 198.71 | 206.77 | 437,336 | +7.33(+3.68%) |
Oct 14, 2019 | 199.52 | 200.98 | 198.74 | 199.44 | 487,677 | -2.72(-1.35%) |
Oct 11, 2019 | 197.93 | 204.94 | 197.45 | 202.16 | 796,800 | +9.72(+5.05%) |
Oct 10, 2019 | 192.09 | 196.05 | 190.83 | 192.44 | 475,951 | +1.59(+0.83%) |
Oct 09, 2019 | 191.30 | 191.94 | 188.94 | 190.85 | 395,564 | +2.52(+1.34%) |
Oct 08, 2019 | 193.69 | 193.69 | 188.02 | 188.33 | 645,283 | -9.01(-4.57%) |
Oct 07, 2019 | 197.04 | 200.15 | 195.34 | 197.34 | 416,967 | -0.33(-0.17%) |
Oct 04, 2019 | 196.98 | 198.53 | 192.01 | 197.67 | 520,800 | +2.11(+1.08%) |
Oct 03, 2019 | 193.98 | 196.20 | 189.18 | 195.56 | 762,335 | -0.24(-0.12%) |
Oct 02, 2019 | 195.73 | 198.53 | 192.28 | 195.80 | 506,589 | -3.13(-1.57%) |
Oct 01, 2019 | 212.07 | 213.49 | 198.14 | 198.93 | 676,833 | -10.02(-4.80%) |
Sep 30, 2019 | 208.18 | 209.75 | 206.90 | 208.95 | 429,481 | +2.80(+1.36%) |
Sep 27, 2019 | 208.44 | 212.91 | 205.41 | 206.15 | 529,600 | +0.10(+0.05%) |
Sep 26, 2019 | 212.42 | 213.70 | 205.73 | 206.05 | 625,876 | -8.00(-3.74%) |
Sep 25, 2019 | 208.15 | 214.36 | 206.42 | 214.05 | 544,982 | +6.42(+3.09%) |
Sep 24, 2019 | 215.51 | 216.84 | 207.15 | 207.63 | 562,148 | -7.94(-3.68%) |
Sep 23, 2019 | 214.42 | 216.09 | 211.11 | 215.57 | 430,029 | -1.01(-0.47%) |
Sep 20, 2019 | 215.80 | 218.66 | 214.10 | 216.58 | 727,900 | +0.52(+0.24%) |
Sep 19, 2019 | 215.97 | 220.59 | 214.01 | 216.06 | 491,538 | -1.79(-0.82%) |
Sep 18, 2019 | 212.80 | 219.08 | 211.09 | 217.85 | 636,172 | +4.42(+2.07%) |
Sep 17, 2019 | 219.66 | 220.22 | 210.75 | 213.43 | 541,633 | -7.93(-3.58%) |
Sep 16, 2019 | 221.43 | 223.00 | 219.55 | 221.36 | 373,293 | -2.65(-1.18%) |
Sep 13, 2019 | 221.42 | 227.29 | 221.42 | 224.01 | 691,300 | +6.25(+2.87%) |
Sep 12, 2019 | 218.27 | 220.91 | 215.50 | 217.76 | 677,673 | -4.32(-1.95%) |
Sep 11, 2019 | 219.23 | 222.14 | 213.41 | 222.08 | 465,700 | +3.95(+1.81%) |
Sep 10, 2019 | 212.26 | 218.28 | 211.63 | 218.13 | 745,445 | +6.40(+3.02%) |
Sep 09, 2019 | 203.90 | 212.93 | 201.75 | 211.73 | 698,532 | +10.45(+5.19%) |
Sep 06, 2019 | 199.78 | 202.19 | 197.71 | 201.28 | 332,800 | +1.50(+0.75%) |
Sep 05, 2019 | 195.90 | 201.43 | 195.55 | 199.78 | 402,563 | +7.68(+4.00%) |
Sep 04, 2019 | 192.55 | 193.81 | 190.76 | 192.10 | 294,900 | +2.09(+1.10%) |
Sep 03, 2019 | 192.48 | 192.95 | 188.14 | 190.01 | 322,083 | -4.61(-2.37%) |
Aug 30, 2019 | 195.81 | 198.20 | 193.74 | 194.62 | 350,900 | +0.79(+0.41%) |
Aug 29, 2019 | 190.04 | 195.31 | 189.76 | 193.83 | 366,765 | +6.62(+3.54%) |
Aug 28, 2019 | 183.56 | 189.02 | 183.43 | 187.21 | 559,069 | +2.50(+1.35%) |
Aug 27, 2019 | 189.18 | 189.18 | 183.04 | 184.71 | 370,526 | -3.20(-1.70%) |
Aug 26, 2019 | 189.35 | 190.01 | 185.91 | 187.91 | 365,917 | +0.46(+0.25%) |
Aug 23, 2019 | 194.29 | 195.57 | 186.56 | 187.45 | 522,400 | -7.99(-4.09%) |
Aug 22, 2019 | 196.31 | 196.99 | 193.68 | 195.44 | 460,474 | +0.99(+0.51%) |
Aug 21, 2019 | 193.50 | 195.08 | 192.85 | 194.45 | 402,142 | +1.46(+0.76%) |
Aug 20, 2019 | 193.64 | 194.07 | 190.56 | 192.99 | 372,296 | -2.72(-1.39%) |
Aug 19, 2019 | 196.08 | 197.36 | 194.44 | 195.71 | 604,834 | +4.00(+2.09%) |
Aug 16, 2019 | 187.75 | 193.94 | 187.56 | 191.71 | 453,100 | +5.78(+3.11%) |
Aug 15, 2019 | 190.80 | 191.61 | 185.52 | 185.93 | 375,895 | -4.19(-2.20%) |
Aug 14, 2019 | 191.87 | 194.41 | 190.06 | 190.12 | 563,236 | -8.43(-4.25%) |
Aug 13, 2019 | 195.13 | 202.55 | 194.49 | 198.55 | 635,030 | +3.74(+1.92%) |
Aug 12, 2019 | 195.86 | 196.18 | 193.50 | 194.81 | 632,484 | -4.42(-2.22%) |
Aug 09, 2019 | 204.50 | 205.00 | 197.52 | 199.23 | 604,800 | -6.40(-3.11%) |
Aug 08, 2019 | 200.93 | 208.51 | 200.15 | 205.63 | 888,388 | +8.31(+4.21%) |
Aug 07, 2019 | 201.19 | 202.50 | 192.02 | 197.32 | 1,137,050 | -9.75(-4.71%) |
Aug 06, 2019 | 208.51 | 209.31 | 202.74 | 207.07 | 330,016 | +1.26(+0.61%) |
Aug 05, 2019 | 211.29 | 211.61 | 203.55 | 205.81 | 661,622 | -9.24(-4.30%) |
Aug 02, 2019 | 218.15 | 218.50 | 211.96 | 215.05 | 513,000 | -3.19(-1.46%) |
Aug 01, 2019 | 230.80 | 234.35 | 216.78 | 218.24 | 584,168 | -13.73(-5.92%) |
Jul 31, 2019 | 229.94 | 234.34 | 229.10 | 231.97 | 531,653 | +1.14(+0.49%) |
Jul 30, 2019 | 226.69 | 230.92 | 226.69 | 230.83 | 256,836 | +2.22(+0.97%) |
Jul 29, 2019 | 233.59 | 234.95 | 227.90 | 228.61 | 475,523 | -5.18(-2.22%) |
Jul 26, 2019 | 224.05 | 234.41 | 220.66 | 233.79 | 955,400 | +9.70(+4.33%) |
Jul 25, 2019 | 226.07 | 228.89 | 221.78 | 224.09 | 542,131 | -1.98(-0.88%) |
Jul 24, 2019 | 218.32 | 226.57 | 217.40 | 226.07 | 882,299 | +7.53(+3.45%) |
Jul 23, 2019 | 219.07 | 221.71 | 217.50 | 218.54 | 709,722 | -0.49(-0.22%) |
Jul 22, 2019 | 218.85 | 221.07 | 217.01 | 219.03 | 498,134 | -0.28(-0.13%) |
Jul 19, 2019 | 217.68 | 221.21 | 217.25 | 219.31 | 476,800 | +2.10(+0.97%) |
Jul 18, 2019 | 214.89 | 218.52 | 214.01 | 217.21 | 359,263 | +2.07(+0.96%) |
Jul 17, 2019 | 217.01 | 217.01 | 212.40 | 215.14 | 360,737 | -2.50(-1.15%) |
Jul 16, 2019 | 219.43 | 219.97 | 215.68 | 217.64 | 456,824 | -1.14(-0.52%) |
Jul 15, 2019 | 223.15 | 223.25 | 218.35 | 218.78 | 523,672 | -3.47(-1.56%) |
Jul 12, 2019 | 218.57 | 222.67 | 217.44 | 222.25 | 368,700 | +5.18(+2.39%) |
Jul 11, 2019 | 213.68 | 217.59 | 212.41 | 217.07 | 413,344 | +4.43(+2.08%) |
Jul 10, 2019 | 217.33 | 217.96 | 212.32 | 212.64 | 528,617 | -5.10(-2.34%) |
Jul 09, 2019 | 213.13 | 218.01 | 212.82 | 217.74 | 491,355 | +2.57(+1.19%) |
Jul 08, 2019 | 218.52 | 219.43 | 214.17 | 215.17 | 571,558 | -7.73(-3.47%) |
Jul 05, 2019 | 219.97 | 225.28 | 219.65 | 222.90 | 480,500 | +4.63(+2.12%) |
Jul 03, 2019 | 218.46 | 219.56 | 217.37 | 218.27 | 318,700 | +1.20(+0.55%) |
Jul 02, 2019 | 222.40 | 223.80 | 214.89 | 217.07 | 503,983 | -6.18(-2.77%) |
Jul 01, 2019 | 227.56 | 228.96 | 222.24 | 223.25 | 691,280 | -1.34(-0.60%) |
Jun 28, 2019 | 223.44 | 226.29 | 220.72 | 224.59 | 1,128,000 | +3.30(+1.49%) |
Jun 27, 2019 | 217.31 | 222.00 | 217.31 | 221.29 | 521,394 | +4.52(+2.09%) |
Jun 26, 2019 | 216.45 | 219.24 | 214.67 | 216.77 | 441,580 | +2.27(+1.06%) |
Jun 25, 2019 | 213.90 | 214.96 | 209.19 | 214.50 | 462,771 | +0.37(+0.17%) |
Jun 24, 2019 | 214.98 | 217.12 | 212.97 | 214.13 | 382,656 | -2.06(-0.95%) |
Jun 21, 2019 | 213.61 | 218.50 | 213.58 | 216.19 | 677,200 | +1.85(+0.86%) |
Jun 20, 2019 | 214.60 | 218.60 | 208.67 | 214.34 | 559,581 | +0.60(+0.28%) |
Jun 19, 2019 | 222.06 | 224.43 | 213.60 | 213.74 | 588,103 | -7.06(-3.20%) |
Jun 18, 2019 | 218.39 | 224.87 | 217.52 | 220.80 | 502,367 | +3.29(+1.51%) |
Jun 17, 2019 | 217.79 | 220.86 | 216.05 | 217.51 | 390,024 | -0.67(-0.31%) |
Jun 14, 2019 | 217.67 | 218.51 | 213.23 | 218.18 | 459,500 | +0.64(+0.29%) |
Jun 13, 2019 | 215.35 | 217.79 | 215.07 | 217.54 | 457,519 | +3.75(+1.75%) |
Jun 12, 2019 | 215.64 | 215.97 | 212.95 | 213.79 | 343,944 | -1.73(-0.80%) |
Jun 11, 2019 | 216.56 | 219.37 | 214.75 | 215.52 | 319,817 | +1.00(+0.47%) |
Jun 10, 2019 | 215.25 | 219.69 | 214.35 | 214.52 | 347,302 | +1.58(+0.74%) |
Jun 07, 2019 | 213.00 | 215.15 | 210.53 | 212.94 | 392,400 | -1.56(-0.73%) |
Jun 06, 2019 | 211.88 | 215.37 | 210.83 | 214.50 | 326,098 | +2.23(+1.05%) |
Jun 05, 2019 | 214.91 | 216.38 | 208.50 | 212.27 | 538,021 | -2.40(-1.12%) |
Jun 04, 2019 | 206.82 | 214.75 | 205.99 | 214.67 | 762,180 | +11.89(+5.86%) |
Jun 03, 2019 | 200.42 | 204.68 | 197.34 | 202.78 | 1,241,685 | +1.38(+0.69%) |
May 31, 2019 | 210.19 | 210.19 | 201.29 | 201.40 | 662,900 | -10.24(-4.84%) |
May 30, 2019 | 218.00 | 220.00 | 209.24 | 211.64 | 419,739 | -6.25(-2.87%) |
May 29, 2019 | 216.72 | 218.60 | 212.94 | 217.89 | 484,212 | -1.76(-0.80%) |
May 28, 2019 | 223.58 | 223.58 | 218.93 | 219.65 | 438,351 | -4.95(-2.20%) |
May 24, 2019 | 222.00 | 225.21 | 219.56 | 224.60 | 407,800 | +3.60(+1.63%) |
May 23, 2019 | 228.04 | 228.04 | 219.58 | 221.00 | 603,100 | -10.17(-4.40%) |
May 22, 2019 | 235.02 | 235.75 | 231.17 | 231.17 | 259,159 | -5.68(-2.40%) |
May 21, 2019 | 234.42 | 237.54 | 233.54 | 236.85 | 265,266 | +4.00(+1.72%) |
May 20, 2019 | 227.92 | 233.24 | 227.92 | 232.85 | 386,726 | +3.08(+1.34%) |
May 17, 2019 | 229.97 | 233.98 | 228.13 | 229.77 | 366,700 | -2.53(-1.09%) |
May 16, 2019 | 231.00 | 236.10 | 231.00 | 232.30 | 391,742 | +2.82(+1.23%) |
May 15, 2019 | 232.54 | 232.68 | 226.06 | 229.48 | 537,521 | -6.86(-2.90%) |
May 14, 2019 | 233.77 | 238.95 | 232.72 | 236.34 | 467,577 | +4.26(+1.84%) |
May 13, 2019 | 239.55 | 242.74 | 231.00 | 232.08 | 618,635 | -15.81(-6.38%) |
May 10, 2019 | 248.21 | 251.42 | 243.00 | 247.89 | 351,300 | -2.26(-0.90%) |
May 09, 2019 | 246.83 | 251.57 | 245.18 | 250.15 | 346,767 | -0.42(-0.17%) |
May 08, 2019 | 250.41 | 253.33 | 247.82 | 250.57 | 322,775 | -0.78(-0.31%) |
May 07, 2019 | 253.83 | 253.89 | 248.71 | 251.35 | 404,781 | -6.31(-2.45%) |
May 06, 2019 | 251.76 | 259.55 | 251.76 | 257.66 | 362,883 | -0.95(-0.37%) |
May 03, 2019 | 256.01 | 259.95 | 256.01 | 258.61 | 363,100 | +3.19(+1.25%) |
May 02, 2019 | 249.57 | 255.61 | 249.57 | 255.42 | 407,519 | +4.99(+1.99%) |
May 01, 2019 | 247.80 | 256.46 | 247.80 | 250.43 | 622,839 | -1.29(-0.51%) |
Apr 30, 2019 | 252.25 | 254.59 | 249.10 | 251.72 | 385,307 | -0.97(-0.38%) |
Apr 29, 2019 | 248.33 | 255.35 | 247.75 | 252.69 | 530,815 | +5.06(+2.04%) |
Apr 26, 2019 | 242.00 | 247.87 | 234.77 | 247.63 | 1,142,000 | +0.27(+0.11%) |
Apr 25, 2019 | 248.28 | 251.39 | 241.09 | 247.36 | 455,127 | -1.52(-0.61%) |
Apr 24, 2019 | 249.52 | 250.26 | 246.23 | 248.88 | 571,608 | -0.87(-0.35%) |
Apr 23, 2019 | 242.20 | 250.02 | 240.62 | 249.75 | 472,811 | +7.08(+2.92%) |
Apr 22, 2019 | 242.47 | 244.23 | 240.97 | 242.67 | 303,981 | -0.47(-0.19%) |
Apr 18, 2019 | 245.15 | 245.59 | 240.47 | 243.14 | 482,100 | -2.58(-1.05%) |
Apr 17, 2019 | 246.94 | 247.61 | 242.55 | 245.72 | 420,091 | -0.48(-0.19%) |
Apr 16, 2019 | 241.01 | 246.51 | 239.90 | 246.20 | 567,851 | +6.09(+2.54%) |
Apr 15, 2019 | 243.30 | 244.68 | 239.03 | 240.11 | 299,500 | -3.63(-1.49%) |
Apr 12, 2019 | 242.69 | 246.90 | 239.00 | 243.74 | 488,200 | +5.31(+2.23%) |
Apr 11, 2019 | 238.37 | 241.47 | 236.38 | 238.43 | 301,715 | +1.16(+0.49%) |
Apr 10, 2019 | 234.27 | 237.31 | 231.40 | 237.27 | 316,553 | +2.73(+1.16%) |
Apr 09, 2019 | 237.44 | 237.84 | 233.65 | 234.54 | 495,853 | -4.38(-1.83%) |
Apr 08, 2019 | 236.68 | 239.08 | 235.45 | 238.92 | 311,871 | +1.46(+0.61%) |
Apr 05, 2019 | 236.53 | 237.54 | 234.63 | 237.46 | 296,500 | +1.44(+0.61%) |
Apr 04, 2019 | 233.39 | 238.54 | 232.84 | 236.02 | 337,775 | +2.24(+0.96%) |
Apr 03, 2019 | 235.22 | 237.87 | 233.63 | 233.78 | 607,591 | +1.42(+0.61%) |
Apr 02, 2019 | 229.53 | 234.55 | 227.01 | 232.36 | 441,221 | +1.62(+0.70%) |
Apr 01, 2019 | 225.00 | 231.38 | 223.86 | 230.74 | 765,939 | +8.38(+3.77%) |
Mar 29, 2019 | 225.32 | 226.00 | 220.72 | 222.36 | 483,700 | -0.23(-0.10%) |
Mar 28, 2019 | 218.74 | 222.99 | 217.98 | 222.59 | 687,128 | +4.29(+1.97%) |
Mar 27, 2019 | 219.03 | 220.00 | 215.52 | 218.30 | 401,633 | -1.59(-0.72%) |
Mar 26, 2019 | 216.71 | 220.14 | 216.09 | 219.89 | 447,559 | +5.22(+2.43%) |
Mar 25, 2019 | 212.41 | 216.88 | 211.83 | 214.67 | 537,040 | +2.48(+1.17%) |
Mar 22, 2019 | 223.94 | 225.23 | 207.70 | 212.19 | 1,182,300 | -16.12(-7.06%) |
Mar 21, 2019 | 233.68 | 234.93 | 227.60 | 228.31 | 880,133 | -8.40(-3.55%) |
Mar 20, 2019 | 245.18 | 245.66 | 236.43 | 236.71 | 492,705 | -8.82(-3.59%) |
Mar 19, 2019 | 252.69 | 253.60 | 244.65 | 245.53 | 304,434 | -4.74(-1.89%) |
Mar 18, 2019 | 246.73 | 251.28 | 246.73 | 250.27 | 353,336 | +4.06(+1.65%) |
Mar 15, 2019 | 245.95 | 248.54 | 245.51 | 246.21 | 553,500 | +0.73(+0.30%) |
Mar 14, 2019 | 245.79 | 246.32 | 242.65 | 245.48 | 364,436 | +1.47(+0.60%) |
Mar 13, 2019 | 243.15 | 244.76 | 240.34 | 244.01 | 457,134 | +3.07(+1.27%) |
Mar 12, 2019 | 242.99 | 243.31 | 238.72 | 240.94 | 423,630 | -1.25(-0.52%) |
Mar 11, 2019 | 240.64 | 242.46 | 238.88 | 242.19 | 397,424 | +2.50(+1.04%) |
Mar 08, 2019 | 236.79 | 239.88 | 235.50 | 239.69 | 323,800 | +0.49(+0.20%) |
Mar 07, 2019 | 241.69 | 241.69 | 236.38 | 239.20 | 377,924 | -3.55(-1.46%) |
Mar 06, 2019 | 247.00 | 249.23 | 241.80 | 242.75 | 247,614 | -5.26(-2.12%) |
Mar 05, 2019 | 249.44 | 253.74 | 244.77 | 248.01 | 326,920 | -1.08(-0.43%) |
Mar 04, 2019 | 250.95 | 254.47 | 246.61 | 249.09 | 348,240 | -0.58(-0.23%) |
Mar 01, 2019 | 249.82 | 252.72 | 246.97 | 249.67 | 316,200 | +2.51(+1.02%) |
Feb 28, 2019 | 253.15 | 254.98 | 246.91 | 247.16 | 373,066 | -3.35(-1.34%) |
Feb 27, 2019 | 245.29 | 251.00 | 244.00 | 250.51 | 377,715 | +5.42(+2.21%) |
Feb 26, 2019 | 246.19 | 248.58 | 245.00 | 245.09 | 279,644 | -2.69(-1.09%) |
Feb 25, 2019 | 248.19 | 250.56 | 245.82 | 247.78 | 360,843 | +1.96(+0.80%) |
Feb 22, 2019 | 246.43 | 246.90 | 243.63 | 245.82 | 457,100 | +0.17(+0.07%) |
Feb 21, 2019 | 250.47 | 250.47 | 245.00 | 245.65 | 445,904 | -5.16(-2.06%) |
Feb 20, 2019 | 249.00 | 250.89 | 247.34 | 250.81 | 244,623 | +1.96(+0.79%) |
Feb 19, 2019 | 244.43 | 249.88 | 243.01 | 248.85 | 482,517 | +1.90(+0.77%) |
Feb 15, 2019 | 242.61 | 247.85 | 241.08 | 246.95 | 510,100 | +6.56(+2.73%) |
Feb 14, 2019 | 240.70 | 242.91 | 238.72 | 240.39 | 430,434 | -3.73(-1.53%) |
Feb 13, 2019 | 243.84 | 245.35 | 241.47 | 244.12 | 528,725 | +1.99(+0.82%) |
Feb 12, 2019 | 240.67 | 245.82 | 240.67 | 242.13 | 456,378 | +3.38(+1.42%) |
Feb 11, 2019 | 234.55 | 239.11 | 234.32 | 238.75 | 444,264 | +5.53(+2.37%) |
Feb 08, 2019 | 234.89 | 236.89 | 229.10 | 233.22 | 401,600 | -2.91(-1.23%) |
Feb 07, 2019 | 237.39 | 241.81 | 232.88 | 236.13 | 395,255 | -0.70(-0.30%) |
Feb 06, 2019 | 235.10 | 237.48 | 234.35 | 236.83 | 394,920 | +1.00(+0.42%) |
Feb 05, 2019 | 239.52 | 239.54 | 234.49 | 235.83 | 441,316 | -3.73(-1.56%) |
Feb 04, 2019 | 238.63 | 240.00 | 237.28 | 239.56 | 401,391 | +1.28(+0.54%) |
Feb 01, 2019 | 234.83 | 239.76 | 234.44 | 238.28 | 449,500 | +4.90(+2.10%) |
Jan 31, 2019 | 238.44 | 241.33 | 229.01 | 233.38 | 784,716 | -6.62(-2.76%) |
Jan 30, 2019 | 242.62 | 244.98 | 238.74 | 240.00 | 566,430 | -0.68(-0.28%) |
Jan 29, 2019 | 242.34 | 244.31 | 239.15 | 240.68 | 698,737 | -2.96(-1.21%) |
Jan 28, 2019 | 239.39 | 244.02 | 235.01 | 243.64 | 776,987 | +1.55(+0.64%) |
Jan 25, 2019 | 239.00 | 244.43 | 228.67 | 242.09 | 1,257,100 | +13.73(+6.01%) |
Jan 24, 2019 | 225.61 | 229.09 | 221.00 | 228.36 | 886,375 | +3.02(+1.34%) |
Jan 23, 2019 | 228.51 | 228.58 | 221.94 | 225.34 | 508,833 | -0.40(-0.18%) |
Jan 22, 2019 | 228.43 | 230.34 | 224.56 | 225.74 | 552,055 | -5.25(-2.27%) |
Jan 18, 2019 | 227.72 | 232.63 | 224.14 | 230.99 | 553,100 | +5.62(+2.49%) |
Jan 17, 2019 | 224.34 | 226.84 | 219.75 | 225.37 | 602,874 | +0.60(+0.27%) |
Jan 16, 2019 | 220.82 | 227.46 | 219.36 | 224.77 | 693,301 | +6.06(+2.77%) |
Jan 15, 2019 | 214.93 | 219.89 | 212.17 | 218.71 | 595,847 | +2.98(+1.38%) |
Jan 14, 2019 | 211.65 | 218.46 | 211.65 | 215.73 | 443,209 | +0.46(+0.21%) |
Jan 11, 2019 | 210.19 | 216.38 | 209.40 | 215.27 | 486,000 | +2.80(+1.32%) |
Jan 10, 2019 | 208.66 | 213.97 | 206.97 | 212.47 | 516,715 | +1.72(+0.82%) |
Jan 09, 2019 | 208.39 | 212.98 | 206.56 | 210.75 | 652,692 | +3.69(+1.78%) |
Jan 08, 2019 | 206.78 | 208.28 | 201.67 | 207.06 | 527,239 | +2.02(+0.99%) |
Jan 07, 2019 | 201.72 | 210.01 | 199.39 | 205.04 | 821,820 | +4.63(+2.31%) |
Jan 04, 2019 | 194.61 | 201.06 | 191.51 | 200.41 | 680,300 | +10.77(+5.68%) |
Jan 03, 2019 | 194.36 | 196.22 | 189.30 | 189.64 | 632,864 | -6.20(-3.17%) |