Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 274.31 | 277.15 | 274.03 | 276.85 | 1,425,495 | +2.24(+0.82%) |
Dec 30, 2019 | 277.29 | 278.00 | 273.98 | 274.61 | 1,495,809 | -2.69(-0.97%) |
Dec 27, 2019 | 279.72 | 279.76 | 276.15 | 277.30 | 1,653,907 | -1.27(-0.46%) |
Dec 26, 2019 | 281.45 | 281.86 | 277.55 | 278.56 | 1,809,028 | -2.21(-0.79%) |
Dec 24, 2019 | 280.33 | 280.93 | 279.47 | 280.77 | 801,669 | +0.85(+0.30%) |
Dec 23, 2019 | 280.81 | 282.38 | 278.24 | 279.92 | 2,312,078 | +0.46(+0.17%) |
Dec 20, 2019 | 282.50 | 282.50 | 277.63 | 279.46 | 5,769,329 | -1.62(-0.58%) |
Dec 19, 2019 | 285.51 | 285.56 | 280.74 | 281.08 | 3,665,225 | -2.90(-1.02%) |
Dec 18, 2019 | 281.34 | 287.24 | 280.60 | 283.98 | 4,053,617 | +3.16(+1.12%) |
Dec 17, 2019 | 280.77 | 281.82 | 279.04 | 280.82 | 2,334,746 | +0.58(+0.21%) |
Dec 16, 2019 | 275.76 | 284.12 | 275.38 | 280.24 | 4,372,500 | +6.69(+2.44%) |
Dec 13, 2019 | 275.84 | 277.32 | 269.39 | 273.55 | 8,185,189 | -10.74(-3.78%) |
Dec 12, 2019 | 277.29 | 286.33 | 277.03 | 284.29 | 4,491,030 | +7.01(+2.53%) |
Dec 11, 2019 | 273.34 | 278.69 | 273.34 | 277.28 | 2,401,690 | +4.04(+1.48%) |
Dec 10, 2019 | 273.27 | 273.98 | 271.67 | 273.24 | 1,679,221 | +0.59(+0.22%) |
Dec 09, 2019 | 274.06 | 275.05 | 272.27 | 272.65 | 2,847,308 | -1.45(-0.53%) |
Dec 06, 2019 | 271.93 | 274.35 | 270.64 | 274.10 | 1,953,159 | +4.22(+1.56%) |
Dec 05, 2019 | 269.36 | 270.99 | 268.04 | 269.88 | 1,786,591 | +1.27(+0.47%) |
Dec 04, 2019 | 268.63 | 270.04 | 266.36 | 268.61 | 1,664,945 | +2.77(+1.04%) |
Dec 03, 2019 | 265.23 | 267.98 | 262.89 | 265.83 | 2,204,759 | -3.64(-1.35%) |
Dec 02, 2019 | 275.55 | 275.73 | 269.34 | 269.48 | 2,670,256 | -4.76(-1.74%) |
Nov 29, 2019 | 274.79 | 275.61 | 273.19 | 274.24 | 1,064,154 | -1.93(-0.70%) |
Nov 27, 2019 | 275.74 | 277.47 | 274.46 | 276.17 | 2,327,210 | +1.73(+0.63%) |
Nov 26, 2019 | 276.66 | 277.68 | 274.10 | 274.44 | 3,550,600 | -2.75(-0.99%) |
Nov 25, 2019 | 274.58 | 277.68 | 274.29 | 277.19 | 2,264,182 | +4.08(+1.49%) |
Nov 22, 2019 | 274.61 | 277.07 | 272.07 | 273.12 | 1,523,877 | -0.29(-0.10%) |
Nov 21, 2019 | 269.84 | 273.79 | 268.68 | 273.40 | 2,227,390 | +3.11(+1.15%) |
Nov 20, 2019 | 273.97 | 274.77 | 267.98 | 270.30 | 2,297,679 | -5.23(-1.90%) |
Nov 19, 2019 | 274.62 | 282.44 | 274.62 | 275.53 | 3,660,118 | +5.75(+2.13%) |
Nov 18, 2019 | 270.43 | 271.81 | 267.14 | 269.78 | 1,827,584 | -1.60(-0.59%) |
Nov 15, 2019 | 270.82 | 271.50 | 268.92 | 271.38 | 2,089,335 | +3.42(+1.28%) |
Nov 14, 2019 | 269.50 | 270.44 | 265.48 | 267.96 | 1,991,128 | -4.08(-1.50%) |
Nov 13, 2019 | 271.00 | 273.79 | 270.59 | 272.03 | 1,538,322 | -1.61(-0.59%) |
Nov 12, 2019 | 272.32 | 274.40 | 271.68 | 273.65 | 1,945,801 | +2.41(+0.89%) |
Nov 11, 2019 | 269.89 | 271.66 | 269.58 | 271.24 | 1,055,558 | -0.57(-0.21%) |
Nov 08, 2019 | 268.74 | 271.97 | 264.63 | 271.81 | 2,055,896 | +1.45(+0.54%) |
Nov 07, 2019 | 273.69 | 277.09 | 269.42 | 270.36 | 2,765,116 | -1.23(-0.45%) |
Nov 06, 2019 | 270.64 | 272.56 | 267.73 | 271.59 | 2,083,790 | -0.76(-0.28%) |
Nov 05, 2019 | 264.51 | 274.73 | 264.06 | 272.36 | 4,463,160 | +7.84(+2.96%) |
Nov 04, 2019 | 259.76 | 264.91 | 259.40 | 264.51 | 3,927,823 | +7.29(+2.84%) |
Nov 01, 2019 | 254.10 | 257.22 | 253.32 | 257.22 | 2,448,396 | +3.24(+1.28%) |
Oct 31, 2019 | 251.33 | 255.04 | 249.60 | 253.98 | 3,214,762 | +2.26(+0.90%) |
Oct 30, 2019 | 251.51 | 252.35 | 248.49 | 251.71 | 1,992,092 | +1.80(+0.72%) |
Oct 29, 2019 | 253.48 | 254.72 | 249.83 | 249.91 | 1,530,367 | -2.94(-1.16%) |
Oct 28, 2019 | 252.51 | 253.66 | 250.05 | 252.85 | 1,497,540 | +1.50(+0.60%) |
Oct 25, 2019 | 245.66 | 252.69 | 245.63 | 251.35 | 2,406,194 | +6.51(+2.66%) |
Oct 24, 2019 | 245.34 | 245.87 | 241.71 | 244.84 | 1,978,430 | +1.73(+0.71%) |
Oct 23, 2019 | 245.40 | 245.90 | 241.76 | 243.11 | 2,421,032 | -6.19(-2.48%) |
Oct 22, 2019 | 251.15 | 252.25 | 249.11 | 249.30 | 1,549,084 | -1.83(-0.73%) |
Oct 21, 2019 | 250.15 | 253.15 | 248.96 | 251.13 | 1,584,923 | +2.46(+0.99%) |
Oct 18, 2019 | 251.07 | 251.45 | 246.30 | 248.67 | 1,957,886 | -2.34(-0.93%) |
Oct 17, 2019 | 251.63 | 252.99 | 250.05 | 251.01 | 1,570,424 | +0.82(+0.33%) |
Oct 16, 2019 | 250.64 | 251.59 | 248.50 | 250.19 | 2,394,705 | -1.59(-0.63%) |
Oct 15, 2019 | 245.12 | 252.04 | 244.74 | 251.78 | 2,478,738 | +7.51(+3.07%) |
Oct 14, 2019 | 243.20 | 245.13 | 242.73 | 244.27 | 1,541,513 | +0.65(+0.27%) |
Oct 11, 2019 | 242.39 | 246.37 | 242.04 | 243.62 | 2,754,647 | +5.60(+2.35%) |
Oct 10, 2019 | 238.12 | 241.78 | 237.33 | 238.02 | 2,087,901 | +1.13(+0.48%) |
Oct 09, 2019 | 237.35 | 238.42 | 235.91 | 236.89 | 1,921,811 | +2.44(+1.04%) |
Oct 08, 2019 | 237.68 | 238.41 | 233.22 | 234.45 | 2,659,668 | -4.99(-2.08%) |
Oct 07, 2019 | 242.84 | 243.72 | 239.10 | 239.43 | 2,202,670 | -4.64(-1.90%) |
Oct 04, 2019 | 241.52 | 244.31 | 238.67 | 244.07 | 2,988,256 | +6.07(+2.55%) |
Oct 03, 2019 | 234.16 | 238.06 | 231.75 | 238.00 | 2,192,843 | +3.78(+1.61%) |
Oct 02, 2019 | 237.16 | 237.46 | 232.70 | 234.22 | 2,306,270 | -4.15(-1.74%) |
Oct 01, 2019 | 241.33 | 242.53 | 237.09 | 238.37 | 2,258,594 | -1.06(-0.44%) |
Sep 30, 2019 | 239.80 | 239.99 | 236.33 | 239.43 | 2,329,545 | +1.67(+0.70%) |
Sep 27, 2019 | 239.91 | 243.94 | 236.73 | 237.75 | 3,337,171 | -2.40(-1.00%) |
Sep 26, 2019 | 238.72 | 241.67 | 236.49 | 240.15 | 3,188,167 | +0.99(+0.41%) |
Sep 25, 2019 | 235.68 | 240.41 | 234.16 | 239.16 | 6,451,162 | +1.85(+0.78%) |
Sep 24, 2019 | 249.18 | 250.55 | 237.32 | 237.32 | 2,425,389 | -10.25(-4.14%) |
Sep 23, 2019 | 245.97 | 249.04 | 244.64 | 247.57 | 1,796,435 | +1.04(+0.42%) |
Sep 20, 2019 | 249.49 | 250.12 | 244.41 | 246.53 | 4,253,965 | -3.24(-1.30%) |
Sep 19, 2019 | 247.92 | 250.89 | 246.83 | 249.76 | 2,301,059 | +2.49(+1.01%) |
Sep 18, 2019 | 247.91 | 249.87 | 243.95 | 247.27 | 2,021,356 | -0.94(-0.38%) |
Sep 17, 2019 | 247.51 | 248.61 | 243.84 | 248.21 | 2,563,696 | +0.15(+0.06%) |
Sep 16, 2019 | 246.46 | 249.44 | 245.52 | 248.06 | 2,580,504 | -1.43(-0.57%) |
Sep 13, 2019 | 255.79 | 256.08 | 243.96 | 249.49 | 7,279,421 | -8.82(-3.41%) |
Sep 12, 2019 | 259.04 | 259.81 | 254.77 | 258.31 | 3,845,397 | +2.21(+0.86%) |
Sep 11, 2019 | 254.64 | 256.76 | 253.12 | 256.10 | 2,237,649 | +3.07(+1.21%) |
Sep 10, 2019 | 250.37 | 253.04 | 248.20 | 253.03 | 2,426,359 | +1.57(+0.63%) |
Sep 09, 2019 | 253.51 | 255.40 | 249.56 | 251.46 | 2,523,878 | +0.60(+0.24%) |
Sep 06, 2019 | 250.80 | 252.05 | 248.61 | 250.85 | 1,599,690 | +0.77(+0.31%) |
Sep 05, 2019 | 247.80 | 252.38 | 247.80 | 250.09 | 2,436,583 | +6.88(+2.83%) |
Sep 04, 2019 | 239.58 | 244.36 | 239.07 | 243.21 | 2,311,918 | +7.71(+3.27%) |
Sep 03, 2019 | 240.62 | 241.35 | 232.82 | 235.51 | 2,584,532 | -7.38(-3.04%) |
Aug 30, 2019 | 245.22 | 245.69 | 240.53 | 242.89 | 1,945,763 | -0.63(-0.26%) |
Aug 29, 2019 | 241.90 | 245.34 | 241.52 | 243.51 | 1,911,902 | +6.28(+2.65%) |
Aug 28, 2019 | 235.75 | 237.53 | 232.43 | 237.23 | 2,001,718 | +0.42(+0.18%) |
Aug 27, 2019 | 239.89 | 240.81 | 236.25 | 236.81 | 1,663,909 | -1.42(-0.60%) |
Aug 26, 2019 | 238.00 | 238.86 | 236.32 | 238.23 | 1,658,152 | +4.37(+1.87%) |
Aug 23, 2019 | 244.05 | 245.33 | 232.93 | 233.86 | 2,997,833 | -12.78(-5.18%) |
Aug 22, 2019 | 247.83 | 248.71 | 244.53 | 246.63 | 1,430,946 | -0.43(-0.17%) |
Aug 21, 2019 | 244.61 | 247.72 | 244.10 | 247.06 | 2,255,750 | +6.13(+2.54%) |
Aug 20, 2019 | 239.04 | 244.87 | 238.05 | 240.94 | 2,085,369 | +1.37(+0.57%) |
Aug 19, 2019 | 240.19 | 240.68 | 236.85 | 239.57 | 2,035,107 | +4.30(+1.83%) |
Aug 16, 2019 | 233.87 | 236.97 | 233.73 | 235.27 | 2,118,219 | +4.42(+1.91%) |
Aug 15, 2019 | 233.74 | 234.41 | 227.60 | 230.86 | 2,343,858 | -2.51(-1.08%) |
Aug 14, 2019 | 239.58 | 240.75 | 232.35 | 233.37 | 3,154,085 | -10.43(-4.28%) |
Aug 13, 2019 | 236.58 | 245.35 | 233.77 | 243.80 | 2,669,049 | +6.93(+2.92%) |
Aug 12, 2019 | 234.93 | 239.08 | 234.21 | 236.87 | 2,331,060 | -0.08(-0.03%) |
Aug 09, 2019 | 231.66 | 241.09 | 231.66 | 236.95 | 3,576,407 | +4.08(+1.75%) |
Aug 08, 2019 | 232.35 | 234.23 | 225.58 | 232.87 | 3,391,019 | +0.80(+0.34%) |
Aug 07, 2019 | 226.90 | 234.36 | 226.01 | 232.07 | 2,588,127 | +3.10(+1.36%) |
Aug 06, 2019 | 232.14 | 233.90 | 227.35 | 228.97 | 2,583,241 | -1.05(-0.46%) |
Aug 05, 2019 | 233.70 | 233.95 | 226.94 | 230.01 | 3,230,439 | -9.34(-3.90%) |
Aug 02, 2019 | 242.40 | 243.92 | 237.10 | 239.36 | 2,336,522 | -5.85(-2.39%) |
Aug 01, 2019 | 248.47 | 255.93 | 242.61 | 245.21 | 2,549,541 | -4.00(-1.60%) |
Jul 31, 2019 | 257.83 | 258.52 | 246.35 | 249.20 | 2,422,631 | -8.22(-3.19%) |
Jul 30, 2019 | 257.02 | 258.61 | 255.31 | 257.43 | 1,298,752 | -1.87(-0.72%) |
Jul 29, 2019 | 258.86 | 260.00 | 255.19 | 259.30 | 1,404,166 | +0.70(+0.27%) |
Jul 26, 2019 | 259.17 | 260.40 | 258.26 | 258.60 | 1,744,915 | +0.46(+0.18%) |
Jul 25, 2019 | 259.64 | 259.64 | 257.29 | 258.14 | 1,831,435 | -2.90(-1.11%) |
Jul 24, 2019 | 258.84 | 262.00 | 258.24 | 261.05 | 2,211,851 | +2.57(+0.99%) |
Jul 23, 2019 | 257.38 | 259.83 | 257.13 | 258.48 | 2,290,455 | +3.98(+1.56%) |
Jul 22, 2019 | 251.79 | 257.80 | 251.14 | 254.50 | 3,946,053 | +5.28(+2.12%) |
Jul 19, 2019 | 250.78 | 251.93 | 248.81 | 249.21 | 2,565,764 | +0.19(+0.08%) |
Jul 18, 2019 | 245.93 | 249.47 | 243.88 | 249.02 | 2,253,708 | +4.04(+1.65%) |
Jul 17, 2019 | 245.40 | 246.88 | 243.36 | 244.99 | 1,798,183 | +0.82(+0.33%) |
Jul 16, 2019 | 246.63 | 247.31 | 242.67 | 244.17 | 1,700,935 | -3.62(-1.46%) |
Jul 15, 2019 | 250.16 | 253.07 | 246.87 | 247.79 | 3,530,116 | +2.53(+1.03%) |
Jul 12, 2019 | 237.51 | 245.72 | 237.51 | 245.25 | 2,556,687 | +8.02(+3.38%) |
Jul 11, 2019 | 236.53 | 238.43 | 234.56 | 237.23 | 2,410,312 | +1.34(+0.57%) |
Jul 10, 2019 | 238.78 | 239.59 | 235.46 | 235.89 | 3,505,961 | -0.88(-0.37%) |
Jul 09, 2019 | 234.99 | 237.16 | 234.10 | 236.78 | 3,040,912 | +0.49(+0.21%) |
Jul 08, 2019 | 240.62 | 241.64 | 235.80 | 236.29 | 3,989,943 | -6.62(-2.72%) |
Jul 05, 2019 | 243.76 | 245.29 | 242.31 | 242.91 | 2,858,542 | -1.92(-0.78%) |
Jul 03, 2019 | 243.80 | 248.16 | 243.21 | 244.82 | 5,749,667 | -8.97(-3.54%) |
Jul 02, 2019 | 256.84 | 258.38 | 252.56 | 253.79 | 2,190,879 | -3.41(-1.33%) |
Jul 01, 2019 | 259.25 | 262.75 | 254.65 | 257.20 | 5,228,859 | +9.83(+3.97%) |
Jun 28, 2019 | 247.37 | 248.61 | 244.76 | 247.37 | 5,732,678 | +1.85(+0.75%) |
Jun 27, 2019 | 243.14 | 247.88 | 242.53 | 245.53 | 2,537,927 | +3.67(+1.52%) |
Jun 26, 2019 | 239.40 | 244.08 | 238.99 | 241.86 | 2,882,803 | +4.24(+1.78%) |
Jun 25, 2019 | 239.90 | 243.09 | 237.20 | 237.62 | 2,841,885 | -2.03(-0.85%) |
Jun 24, 2019 | 236.77 | 240.15 | 236.32 | 239.65 | 2,386,201 | +4.19(+1.78%) |
Jun 21, 2019 | 237.71 | 241.48 | 235.43 | 235.45 | 5,282,921 | -2.07(-0.87%) |
Jun 20, 2019 | 240.47 | 242.97 | 235.92 | 237.53 | 6,728,807 | +1.33(+0.56%) |
Jun 19, 2019 | 237.30 | 237.54 | 232.98 | 236.20 | 3,397,616 | -0.48(-0.20%) |
Jun 18, 2019 | 228.25 | 240.91 | 226.81 | 236.67 | 6,451,738 | +10.28(+4.54%) |
Jun 17, 2019 | 225.43 | 228.72 | 222.45 | 226.39 | 4,203,810 | +0.03(+0.02%) |
Jun 14, 2019 | 219.70 | 228.20 | 219.16 | 226.36 | 11,841,848 | -13.35(-5.57%) |
Jun 13, 2019 | 239.63 | 240.79 | 236.13 | 239.70 | 4,414,239 | +1.60(+0.67%) |
Jun 12, 2019 | 239.76 | 241.02 | 236.13 | 238.10 | 3,178,362 | -3.19(-1.32%) |
Jun 11, 2019 | 247.26 | 248.34 | 237.83 | 241.30 | 4,359,349 | +2.78(+1.17%) |
Jun 10, 2019 | 235.55 | 242.39 | 235.54 | 238.51 | 2,733,002 | +4.55(+1.94%) |
Jun 07, 2019 | 233.89 | 236.53 | 232.61 | 233.97 | 3,050,541 | +1.77(+0.76%) |
Jun 06, 2019 | 227.29 | 234.08 | 225.81 | 232.20 | 3,839,905 | +6.02(+2.66%) |
Jun 05, 2019 | 228.98 | 231.11 | 223.35 | 226.18 | 2,778,903 | +0.02(+0.01%) |
Jun 04, 2019 | 218.72 | 226.42 | 217.70 | 226.16 | 4,324,003 | +9.11(+4.20%) |
Jun 03, 2019 | 214.97 | 219.89 | 213.82 | 217.05 | 3,396,357 | +2.86(+1.34%) |
May 31, 2019 | 215.39 | 217.68 | 213.65 | 214.19 | 2,607,281 | -4.24(-1.94%) |
May 30, 2019 | 216.76 | 219.05 | 216.31 | 218.43 | 2,033,661 | +2.13(+0.98%) |
May 29, 2019 | 215.13 | 218.22 | 214.14 | 216.31 | 3,304,859 | -0.31(-0.14%) |
May 28, 2019 | 218.39 | 219.38 | 212.88 | 216.61 | 7,276,989 | -1.24(-0.57%) |
May 24, 2019 | 223.61 | 226.20 | 217.68 | 217.85 | 3,285,153 | -3.53(-1.60%) |
May 23, 2019 | 225.21 | 225.98 | 219.75 | 221.39 | 5,475,492 | -7.77(-3.39%) |
May 22, 2019 | 230.23 | 234.13 | 228.94 | 229.16 | 3,736,298 | -5.20(-2.22%) |
May 21, 2019 | 235.86 | 238.15 | 233.78 | 234.36 | 2,944,046 | +1.40(+0.60%) |
May 20, 2019 | 236.63 | 238.29 | 228.66 | 232.96 | 7,644,659 | -13.80(-5.59%) |
May 17, 2019 | 249.21 | 249.88 | 245.49 | 246.75 | 4,592,847 | -6.30(-2.49%) |
May 16, 2019 | 255.15 | 258.00 | 250.85 | 253.05 | 4,021,191 | -6.03(-2.33%) |
May 15, 2019 | 255.59 | 261.97 | 254.18 | 259.08 | 2,134,163 | +2.02(+0.79%) |
May 14, 2019 | 251.69 | 259.27 | 251.51 | 257.06 | 3,757,771 | +7.34(+2.94%) |
May 13, 2019 | 250.10 | 251.68 | 245.31 | 249.72 | 4,448,372 | -9.01(-3.48%) |
May 10, 2019 | 258.11 | 259.96 | 252.51 | 258.73 | 2,469,944 | -0.09(-0.03%) |
May 09, 2019 | 255.36 | 260.34 | 252.68 | 258.81 | 2,617,633 | +0.57(+0.22%) |
May 08, 2019 | 259.87 | 261.88 | 258.00 | 258.24 | 1,773,698 | -3.32(-1.27%) |
May 07, 2019 | 262.72 | 263.54 | 258.53 | 261.56 | 2,553,297 | -3.64(-1.37%) |
May 06, 2019 | 261.14 | 265.51 | 259.91 | 265.21 | 1,688,567 | -3.52(-1.31%) |
May 03, 2019 | 268.08 | 269.53 | 264.46 | 268.73 | 2,257,184 | -0.09(-0.03%) |
May 02, 2019 | 272.37 | 274.24 | 267.47 | 268.82 | 2,399,759 | -2.62(-0.97%) |
May 01, 2019 | 272.81 | 275.11 | 271.27 | 271.44 | 2,133,222 | +0.43(+0.16%) |
Apr 30, 2019 | 266.70 | 271.04 | 266.02 | 271.02 | 2,226,159 | +4.83(+1.82%) |
Apr 29, 2019 | 264.93 | 267.85 | 264.24 | 266.19 | 1,574,523 | +1.97(+0.74%) |
Apr 26, 2019 | 263.15 | 264.68 | 259.71 | 264.22 | 1,927,059 | -1.20(-0.45%) |
Apr 25, 2019 | 266.38 | 266.38 | 260.95 | 265.42 | 3,140,676 | -2.14(-0.80%) |
Apr 24, 2019 | 267.77 | 269.84 | 266.58 | 267.56 | 2,741,277 | -1.12(-0.42%) |
Apr 23, 2019 | 269.62 | 270.76 | 267.44 | 268.67 | 2,323,265 | +0.55(+0.20%) |
Apr 22, 2019 | 270.10 | 270.59 | 267.44 | 268.13 | 1,586,575 | -3.08(-1.14%) |
Apr 18, 2019 | 273.27 | 274.46 | 270.82 | 271.21 | 3,118,916 | -1.63(-0.60%) |
Apr 17, 2019 | 272.59 | 273.18 | 270.54 | 272.83 | 2,082,334 | +1.73(+0.64%) |
Apr 16, 2019 | 272.38 | 272.39 | 269.06 | 271.11 | 2,480,776 | +1.79(+0.66%) |
Apr 15, 2019 | 269.85 | 270.27 | 266.57 | 269.32 | 1,905,163 | -0.54(-0.20%) |
Apr 12, 2019 | 265.02 | 270.20 | 264.36 | 269.85 | 3,534,920 | +6.49(+2.46%) |
Apr 11, 2019 | 262.30 | 264.03 | 260.66 | 263.37 | 1,958,425 | +1.62(+0.62%) |
Apr 10, 2019 | 258.42 | 261.97 | 257.91 | 261.75 | 1,761,277 | +3.45(+1.34%) |
Apr 09, 2019 | 257.55 | 258.86 | 255.60 | 258.30 | 1,365,080 | -0.88(-0.34%) |
Apr 08, 2019 | 258.88 | 259.87 | 257.06 | 259.17 | 1,632,850 | +0.17(+0.07%) |
Apr 05, 2019 | 258.76 | 259.14 | 256.89 | 259.00 | 2,217,475 | +1.94(+0.76%) |
Apr 04, 2019 | 259.40 | 260.46 | 256.78 | 257.06 | 1,789,029 | -1.87(-0.72%) |
Apr 03, 2019 | 260.65 | 261.66 | 256.91 | 258.93 | 2,719,886 | +1.03(+0.40%) |
Apr 02, 2019 | 260.60 | 261.61 | 257.58 | 257.90 | 2,683,504 | -2.38(-0.92%) |
Apr 01, 2019 | 258.00 | 261.10 | 255.15 | 260.29 | 3,227,867 | +4.32(+1.69%) |
Mar 29, 2019 | 256.40 | 257.63 | 253.89 | 255.96 | 2,877,490 | +1.40(+0.55%) |
Mar 28, 2019 | 252.90 | 258.17 | 251.67 | 254.57 | 3,880,202 | +2.64(+1.05%) |
Mar 27, 2019 | 253.29 | 254.23 | 248.94 | 251.93 | 2,568,253 | -0.90(-0.36%) |
Mar 26, 2019 | 250.57 | 254.91 | 250.45 | 252.83 | 3,290,726 | +4.15(+1.67%) |
Mar 25, 2019 | 248.72 | 250.40 | 246.00 | 248.69 | 2,805,181 | -0.42(-0.17%) |
Mar 22, 2019 | 251.88 | 252.32 | 248.04 | 249.10 | 2,738,391 | -3.53(-1.40%) |
Mar 21, 2019 | 248.45 | 254.82 | 247.70 | 252.63 | 3,216,586 | +4.91(+1.98%) |
Mar 20, 2019 | 253.66 | 254.51 | 247.09 | 247.72 | 4,847,945 | -4.79(-1.90%) |
Mar 19, 2019 | 248.17 | 253.92 | 248.13 | 252.51 | 6,110,771 | +4.61(+1.86%) |
Mar 18, 2019 | 244.85 | 250.55 | 244.84 | 247.90 | 6,726,381 | +3.00(+1.22%) |
Mar 15, 2019 | 241.67 | 252.72 | 239.18 | 244.91 | 17,076,252 | +18.64(+8.24%) |
Mar 14, 2019 | 229.55 | 229.69 | 226.01 | 226.27 | 5,101,164 | -2.54(-1.11%) |
Mar 13, 2019 | 228.22 | 230.39 | 226.96 | 228.81 | 3,803,015 | +1.33(+0.59%) |
Mar 12, 2019 | 227.59 | 227.81 | 222.95 | 227.47 | 2,764,620 | +0.48(+0.21%) |
Mar 11, 2019 | 223.48 | 228.25 | 222.77 | 226.99 | 3,219,334 | +4.11(+1.84%) |
Mar 08, 2019 | 220.67 | 223.37 | 218.68 | 222.89 | 2,627,726 | -1.11(-0.50%) |
Mar 07, 2019 | 227.94 | 228.07 | 222.79 | 224.00 | 3,011,299 | -4.93(-2.15%) |
Mar 06, 2019 | 233.41 | 233.63 | 228.19 | 228.93 | 2,367,508 | -4.78(-2.04%) |
Mar 05, 2019 | 232.43 | 236.59 | 231.61 | 233.70 | 2,572,008 | +1.79(+0.77%) |
Mar 04, 2019 | 232.01 | 233.34 | 228.51 | 231.91 | 2,060,269 | +1.81(+0.78%) |
Mar 01, 2019 | 234.31 | 234.67 | 228.74 | 230.11 | 2,256,485 | -2.20(-0.95%) |
Feb 28, 2019 | 227.76 | 232.60 | 226.63 | 232.31 | 3,729,054 | +3.26(+1.43%) |
Feb 27, 2019 | 230.50 | 232.09 | 227.43 | 229.04 | 3,454,768 | -2.96(-1.28%) |
Feb 26, 2019 | 234.48 | 234.54 | 231.54 | 232.01 | 3,225,386 | -3.04(-1.29%) |
Feb 25, 2019 | 236.88 | 236.92 | 234.94 | 235.04 | 2,280,809 | +1.77(+0.76%) |
Feb 22, 2019 | 236.18 | 236.22 | 231.72 | 233.27 | 3,227,378 | -3.75(-1.58%) |
Feb 21, 2019 | 238.96 | 239.05 | 235.32 | 237.02 | 1,570,988 | -2.09(-0.87%) |
Feb 20, 2019 | 238.97 | 241.81 | 238.15 | 239.11 | 1,909,757 | +1.49(+0.62%) |
Feb 19, 2019 | 237.19 | 238.61 | 236.35 | 237.62 | 1,795,106 | -0.23(-0.10%) |
Feb 15, 2019 | 239.68 | 239.68 | 235.20 | 237.85 | 2,056,641 | +0.36(+0.15%) |
Feb 14, 2019 | 236.73 | 238.62 | 235.34 | 237.49 | 1,896,335 | +0.15(+0.06%) |
Feb 13, 2019 | 236.22 | 238.05 | 234.51 | 237.34 | 2,274,630 | +1.63(+0.69%) |
Feb 12, 2019 | 235.09 | 236.55 | 233.74 | 235.71 | 2,313,551 | +3.10(+1.33%) |
Feb 11, 2019 | 231.50 | 232.85 | 230.56 | 232.61 | 1,894,186 | +1.40(+0.61%) |
Feb 08, 2019 | 225.53 | 231.41 | 225.31 | 231.21 | 2,833,141 | +4.19(+1.85%) |
Feb 07, 2019 | 230.20 | 231.64 | 224.67 | 227.02 | 3,395,478 | -6.01(-2.58%) |
Feb 06, 2019 | 230.55 | 236.22 | 230.11 | 233.03 | 3,207,104 | +5.24(+2.30%) |
Feb 05, 2019 | 229.44 | 231.69 | 227.71 | 227.79 | 2,681,158 | -1.79(-0.78%) |
Feb 04, 2019 | 225.68 | 229.59 | 223.53 | 229.58 | 2,454,872 | +4.48(+1.99%) |
Feb 01, 2019 | 227.07 | 227.45 | 223.48 | 225.10 | 2,711,647 | -1.22(-0.54%) |
Jan 31, 2019 | 228.26 | 228.63 | 224.71 | 226.31 | 2,494,648 | -2.17(-0.95%) |
Jan 30, 2019 | 227.79 | 230.95 | 225.57 | 228.48 | 3,402,813 | +3.80(+1.69%) |
Jan 29, 2019 | 225.55 | 225.76 | 222.58 | 224.68 | 3,300,174 | -1.10(-0.49%) |
Jan 28, 2019 | 220.67 | 226.82 | 218.21 | 225.78 | 3,710,158 | -0.27(-0.12%) |
Jan 25, 2019 | 223.71 | 226.36 | 220.12 | 226.05 | 3,597,078 | +3.70(+1.67%) |
Jan 24, 2019 | 220.27 | 225.05 | 219.35 | 222.35 | 4,266,430 | +5.09(+2.34%) |
Jan 23, 2019 | 218.96 | 220.12 | 213.99 | 217.26 | 3,765,736 | -0.65(-0.30%) |
Jan 22, 2019 | 217.66 | 218.90 | 215.05 | 217.91 | 4,403,188 | -2.14(-0.97%) |
Jan 18, 2019 | 218.62 | 220.99 | 216.82 | 220.04 | 4,105,222 | +4.63(+2.15%) |
Jan 17, 2019 | 210.97 | 217.12 | 209.83 | 215.41 | 4,133,017 | +3.06(+1.44%) |
Jan 16, 2019 | 216.99 | 217.12 | 212.06 | 212.35 | 2,893,501 | -4.04(-1.87%) |
Jan 15, 2019 | 213.24 | 221.22 | 212.61 | 216.39 | 4,646,665 | +4.74(+2.24%) |
Jan 14, 2019 | 209.32 | 212.25 | 207.46 | 211.65 | 3,022,297 | +0.25(+0.12%) |
Jan 11, 2019 | 210.43 | 213.38 | 210.34 | 211.40 | 2,389,359 | +0.89(+0.42%) |
Jan 10, 2019 | 207.18 | 211.40 | 206.16 | 210.51 | 3,506,822 | +2.73(+1.32%) |
Jan 09, 2019 | 201.15 | 208.11 | 200.66 | 207.78 | 6,273,232 | +8.61(+4.33%) |
Jan 08, 2019 | 202.57 | 204.08 | 196.88 | 199.16 | 4,360,728 | -1.61(-0.80%) |
Jan 07, 2019 | 197.12 | 202.68 | 194.68 | 200.77 | 6,329,003 | +4.01(+2.04%) |
Jan 04, 2019 | 197.66 | 199.48 | 195.45 | 196.77 | 6,429,982 | +1.91(+0.98%) |
Jan 03, 2019 | 206.32 | 208.00 | 194.32 | 194.85 | 8,122,756 | -19.02(-8.89%) |