Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 264.47 | 264.72 | 259.54 | 260.29 | 5,301,062 | -5.64(-2.12%) |
Jan 30, 2020 | 263.28 | 266.14 | 262.52 | 265.93 | 3,704,060 | +1.15(+0.44%) |
Jan 29, 2020 | 266.34 | 266.61 | 264.70 | 264.77 | 2,307,056 | +0.00(+0.00%) |
Jan 28, 2020 | 263.79 | 265.60 | 263.36 | 264.77 | 3,250,833 | +1.78(+0.68%) |
Jan 27, 2020 | 262.52 | 264.18 | 261.61 | 263.00 | 4,476,344 | -4.09(-1.53%) |
Jan 24, 2020 | 269.61 | 269.82 | 265.74 | 267.09 | 3,919,700 | -1.60(-0.60%) |
Jan 23, 2020 | 267.96 | 268.99 | 266.90 | 268.69 | 2,030,650 | -0.25(-0.09%) |
Jan 22, 2020 | 269.58 | 270.10 | 268.73 | 268.94 | 2,249,667 | -0.02(-0.01%) |
Jan 21, 2020 | 269.52 | 270.30 | 268.53 | 268.96 | 4,856,934 | -1.33(-0.49%) |
Jan 17, 2020 | 270.52 | 270.60 | 269.84 | 270.29 | 2,329,902 | +0.44(+0.16%) |
Jan 16, 2020 | 268.65 | 269.88 | 268.50 | 269.84 | 2,730,154 | +2.38(+0.89%) |
Jan 15, 2020 | 266.23 | 268.29 | 266.18 | 267.47 | 2,381,566 | +1.04(+0.39%) |
Jan 14, 2020 | 266.10 | 267.60 | 265.97 | 266.43 | 2,386,102 | +0.18(+0.07%) |
Jan 13, 2020 | 266.03 | 266.30 | 265.43 | 266.24 | 1,588,511 | +0.72(+0.27%) |
Jan 10, 2020 | 267.11 | 267.19 | 265.16 | 265.52 | 3,245,581 | -1.22(-0.46%) |
Jan 09, 2020 | 266.18 | 267.00 | 265.70 | 266.74 | 1,935,659 | +1.99(+0.75%) |
Jan 08, 2020 | 262.83 | 265.92 | 262.61 | 264.75 | 3,405,571 | +1.53(+0.58%) |
Jan 07, 2020 | 263.74 | 264.19 | 263.07 | 263.22 | 1,538,544 | -1.14(-0.43%) |
Jan 06, 2020 | 261.88 | 264.41 | 261.77 | 264.36 | 1,785,808 | +0.61(+0.23%) |
Jan 03, 2020 | 262.85 | 264.48 | 262.70 | 263.75 | 3,578,736 | -2.12(-0.80%) |
Jan 02, 2020 | 263.87 | 265.88 | 263.60 | 265.87 | 4,196,161 | +3.24(+1.23%) |
Dec 31, 2019 | 261.54 | 262.82 | 261.21 | 262.63 | 1,457,135 | +0.53(+0.20%) |
Dec 30, 2019 | 263.77 | 263.84 | 261.73 | 262.11 | 2,771,351 | -1.66(-0.63%) |
Dec 27, 2019 | 264.23 | 264.24 | 263.37 | 263.76 | 2,095,548 | +0.25(+0.09%) |
Dec 26, 2019 | 262.75 | 263.55 | 262.72 | 263.52 | 1,011,315 | +0.97(+0.37%) |
Dec 24, 2019 | 263.12 | 263.12 | 262.42 | 262.55 | 663,814 | -0.29(-0.11%) |
Dec 23, 2019 | 262.85 | 263.15 | 262.68 | 262.84 | 2,784,116 | +0.80(+0.31%) |
Dec 20, 2019 | 262.32 | 262.59 | 261.91 | 262.04 | 3,949,452 | +0.80(+0.31%) |
Dec 19, 2019 | 260.50 | 261.32 | 260.43 | 261.25 | 1,976,449 | +1.15(+0.44%) |
Dec 18, 2019 | 260.63 | 260.74 | 260.04 | 260.10 | 1,734,149 | -0.17(-0.07%) |
Dec 17, 2019 | 260.08 | 260.82 | 259.82 | 260.27 | 1,848,725 | +0.30(+0.12%) |
Dec 16, 2019 | 259.84 | 260.92 | 259.84 | 259.97 | 2,305,253 | +0.88(+0.34%) |
Dec 13, 2019 | 258.92 | 260.46 | 258.07 | 259.09 | 3,339,329 | +0.15(+0.06%) |
Dec 12, 2019 | 256.71 | 259.86 | 256.45 | 258.94 | 4,101,832 | +2.05(+0.80%) |
Dec 11, 2019 | 256.35 | 257.06 | 255.91 | 256.89 | 2,092,438 | +0.24(+0.09%) |
Dec 10, 2019 | 256.86 | 257.28 | 255.89 | 256.65 | 1,532,029 | -0.27(-0.11%) |
Dec 09, 2019 | 257.55 | 257.81 | 256.87 | 256.93 | 1,313,331 | -0.86(-0.34%) |
Dec 06, 2019 | 256.64 | 258.01 | 256.59 | 257.79 | 2,925,670 | +3.07(+1.20%) |
Dec 05, 2019 | 255.18 | 255.18 | 253.61 | 254.72 | 1,582,165 | +0.28(+0.11%) |
Dec 04, 2019 | 254.39 | 255.09 | 254.03 | 254.44 | 2,099,862 | +1.41(+0.56%) |
Dec 03, 2019 | 252.95 | 253.14 | 251.29 | 253.03 | 4,175,794 | -2.47(-0.97%) |
Dec 02, 2019 | 258.48 | 258.52 | 255.50 | 255.50 | 2,770,760 | -2.53(-0.98%) |
Nov 29, 2019 | 258.34 | 258.59 | 257.92 | 258.02 | 883,940 | -0.88(-0.34%) |
Nov 27, 2019 | 258.63 | 258.90 | 258.08 | 258.90 | 1,949,502 | +0.50(+0.20%) |
Nov 26, 2019 | 258.13 | 258.60 | 257.71 | 258.40 | 1,415,849 | +0.52(+0.20%) |
Nov 25, 2019 | 256.86 | 257.89 | 256.82 | 257.88 | 1,972,069 | +1.78(+0.70%) |
Nov 22, 2019 | 255.66 | 256.26 | 255.12 | 256.10 | 1,545,643 | +1.05(+0.41%) |
Nov 21, 2019 | 255.62 | 255.70 | 254.54 | 255.06 | 1,504,933 | -0.44(-0.17%) |
Nov 20, 2019 | 255.90 | 256.14 | 254.14 | 255.50 | 2,682,529 | -1.04(-0.40%) |
Nov 19, 2019 | 257.91 | 257.92 | 256.11 | 256.53 | 2,099,710 | -0.86(-0.34%) |
Nov 18, 2019 | 256.93 | 257.48 | 256.79 | 257.40 | 1,950,571 | +0.30(+0.12%) |
Nov 15, 2019 | 256.11 | 257.10 | 255.77 | 257.09 | 2,573,749 | +2.08(+0.82%) |
Nov 14, 2019 | 254.73 | 255.13 | 254.01 | 255.01 | 1,726,437 | +0.13(+0.05%) |
Nov 13, 2019 | 253.32 | 255.21 | 253.16 | 254.89 | 2,833,117 | +0.70(+0.27%) |
Nov 12, 2019 | 254.32 | 254.83 | 253.59 | 254.19 | 1,847,926 | +0.12(+0.05%) |
Nov 11, 2019 | 252.81 | 254.30 | 252.45 | 254.07 | 1,886,212 | +0.08(+0.03%) |
Nov 08, 2019 | 254.07 | 254.14 | 253.05 | 253.99 | 1,650,171 | +0.02(+0.01%) |
Nov 07, 2019 | 253.52 | 254.89 | 253.52 | 253.97 | 3,298,614 | +2.06(+0.82%) |
Nov 06, 2019 | 252.11 | 252.28 | 251.16 | 251.91 | 1,751,792 | -0.01(-0.00%) |
Nov 05, 2019 | 252.16 | 252.56 | 251.57 | 251.92 | 1,861,323 | +0.24(+0.09%) |
Nov 04, 2019 | 251.84 | 252.14 | 251.14 | 251.68 | 1,685,057 | +1.11(+0.44%) |
Nov 01, 2019 | 249.21 | 250.57 | 249.06 | 250.57 | 3,261,290 | +2.62(+1.06%) |
Oct 31, 2019 | 248.95 | 249.03 | 246.65 | 247.95 | 3,298,938 | -1.16(-0.46%) |
Oct 30, 2019 | 248.30 | 249.33 | 247.40 | 249.10 | 2,339,806 | +0.80(+0.32%) |
Oct 29, 2019 | 247.94 | 248.97 | 247.79 | 248.30 | 3,147,659 | +0.06(+0.02%) |
Oct 28, 2019 | 248.22 | 248.96 | 247.68 | 248.25 | 1,974,787 | +1.11(+0.45%) |
Oct 25, 2019 | 245.42 | 247.62 | 245.33 | 247.14 | 1,991,398 | +1.48(+0.60%) |
Oct 24, 2019 | 246.61 | 246.70 | 244.81 | 245.66 | 2,014,409 | -0.24(-0.10%) |
Oct 23, 2019 | 245.78 | 246.50 | 245.09 | 245.89 | 1,856,314 | +0.39(+0.16%) |
Oct 22, 2019 | 246.11 | 246.94 | 245.45 | 245.51 | 2,769,660 | -0.36(-0.15%) |
Oct 21, 2019 | 245.73 | 246.01 | 245.12 | 245.87 | 1,509,487 | +0.52(+0.21%) |
Oct 18, 2019 | 247.15 | 252.09 | 245.32 | 245.34 | 2,444,877 | -2.35(-0.95%) |
Oct 17, 2019 | 247.96 | 248.40 | 247.08 | 247.70 | 2,066,874 | +0.28(+0.11%) |
Oct 16, 2019 | 247.16 | 247.86 | 246.80 | 247.42 | 2,640,499 | -0.13(-0.05%) |
Oct 15, 2019 | 246.54 | 248.44 | 246.30 | 247.55 | 3,466,110 | +2.16(+0.88%) |
Oct 14, 2019 | 245.15 | 246.19 | 245.00 | 245.39 | 1,321,339 | -0.28(-0.11%) |
Oct 11, 2019 | 245.31 | 247.48 | 245.17 | 245.66 | 4,569,666 | +2.89(+1.19%) |
Oct 10, 2019 | 241.15 | 243.71 | 241.04 | 242.78 | 2,652,386 | +1.45(+0.60%) |
Oct 09, 2019 | 241.34 | 242.07 | 240.46 | 241.33 | 2,242,472 | +1.70(+0.71%) |
Oct 08, 2019 | 240.61 | 242.04 | 239.42 | 239.63 | 4,300,597 | -2.90(-1.19%) |
Oct 07, 2019 | 242.69 | 244.14 | 242.03 | 242.53 | 2,557,693 | -0.84(-0.35%) |
Oct 04, 2019 | 240.83 | 243.55 | 240.68 | 243.37 | 3,525,245 | +3.34(+1.39%) |
Oct 03, 2019 | 238.47 | 240.05 | 235.79 | 240.03 | 6,204,903 | +1.18(+0.49%) |
Oct 02, 2019 | 241.91 | 241.91 | 237.79 | 238.85 | 7,677,806 | -4.38(-1.80%) |
Oct 01, 2019 | 247.13 | 247.61 | 243.18 | 243.23 | 3,894,878 | -3.37(-1.37%) |
Sep 30, 2019 | 245.98 | 247.19 | 245.98 | 246.60 | 2,326,152 | +1.09(+0.44%) |
Sep 27, 2019 | 246.96 | 247.32 | 244.60 | 245.51 | 3,462,698 | -0.82(-0.33%) |
Sep 26, 2019 | 247.36 | 247.36 | 245.43 | 246.32 | 2,627,019 | -0.64(-0.26%) |
Sep 25, 2019 | 245.88 | 247.47 | 244.99 | 246.96 | 3,726,107 | +1.47(+0.60%) |
Sep 24, 2019 | 247.73 | 247.91 | 244.49 | 245.49 | 4,084,257 | -1.27(-0.52%) |
Sep 23, 2019 | 245.75 | 247.32 | 245.58 | 246.76 | 2,085,283 | +0.10(+0.04%) |
Sep 20, 2019 | 248.62 | 248.96 | 246.51 | 246.66 | 4,454,614 | -1.39(-0.56%) |
Sep 19, 2019 | 249.02 | 249.68 | 247.79 | 248.06 | 3,576,237 | -0.50(-0.20%) |
Sep 18, 2019 | 247.89 | 248.71 | 246.28 | 248.56 | 3,343,895 | +0.37(+0.15%) |
Sep 17, 2019 | 247.30 | 248.20 | 247.10 | 248.19 | 1,928,907 | +0.36(+0.14%) |
Sep 16, 2019 | 248.22 | 248.78 | 247.49 | 247.83 | 4,459,387 | -1.31(-0.52%) |
Sep 13, 2019 | 249.52 | 249.76 | 249.01 | 249.13 | 2,388,168 | +0.26(+0.10%) |
Sep 12, 2019 | 249.15 | 249.90 | 248.09 | 248.88 | 3,580,059 | +0.57(+0.23%) |
Sep 11, 2019 | 246.50 | 248.34 | 246.05 | 248.30 | 2,060,325 | +2.10(+0.85%) |
Sep 10, 2019 | 245.37 | 246.23 | 244.52 | 246.20 | 2,903,683 | +0.54(+0.22%) |
Sep 09, 2019 | 245.71 | 246.22 | 244.96 | 245.66 | 2,453,975 | +0.44(+0.18%) |
Sep 06, 2019 | 245.00 | 245.79 | 244.39 | 245.22 | 2,702,965 | +0.58(+0.24%) |
Sep 05, 2019 | 243.77 | 245.58 | 243.74 | 244.64 | 3,962,117 | +3.43(+1.42%) |
Sep 04, 2019 | 240.89 | 241.23 | 240.15 | 241.21 | 2,156,297 | +2.29(+0.96%) |
Sep 03, 2019 | 239.51 | 239.63 | 237.65 | 238.92 | 3,375,380 | -2.48(-1.03%) |
Aug 30, 2019 | 242.44 | 242.56 | 240.52 | 241.39 | 2,673,422 | +0.21(+0.09%) |
Aug 29, 2019 | 240.31 | 241.50 | 239.45 | 241.18 | 4,094,194 | +3.21(+1.35%) |
Aug 28, 2019 | 234.90 | 238.04 | 234.28 | 237.98 | 3,001,165 | +2.37(+1.00%) |
Aug 27, 2019 | 238.09 | 238.13 | 235.10 | 235.61 | 3,370,034 | -1.19(-0.50%) |
Aug 26, 2019 | 236.71 | 237.09 | 235.04 | 236.80 | 3,442,328 | +2.57(+1.10%) |
Aug 23, 2019 | 238.78 | 240.53 | 233.09 | 234.23 | 6,889,098 | -5.73(-2.39%) |
Aug 22, 2019 | 240.10 | 241.11 | 238.49 | 239.96 | 2,548,829 | +0.48(+0.20%) |
Aug 21, 2019 | 239.29 | 240.05 | 238.98 | 239.47 | 2,365,498 | +2.14(+0.90%) |
Aug 20, 2019 | 238.54 | 239.04 | 237.13 | 237.34 | 2,165,476 | -1.51(-0.63%) |
Aug 19, 2019 | 239.48 | 239.68 | 238.37 | 238.84 | 2,223,062 | +2.25(+0.95%) |
Aug 16, 2019 | 235.23 | 236.93 | 234.76 | 236.60 | 3,007,148 | +2.92(+1.25%) |
Aug 15, 2019 | 233.57 | 234.22 | 231.46 | 233.68 | 4,430,405 | +1.17(+0.50%) |
Aug 14, 2019 | 236.25 | 236.75 | 232.49 | 232.51 | 6,743,032 | -7.37(-3.07%) |
Aug 13, 2019 | 236.15 | 241.22 | 235.75 | 239.88 | 4,751,469 | +3.40(+1.44%) |
Aug 12, 2019 | 238.29 | 238.97 | 235.68 | 236.49 | 3,077,426 | -3.41(-1.42%) |
Aug 09, 2019 | 240.13 | 241.04 | 238.13 | 239.89 | 4,139,234 | -0.87(-0.36%) |
Aug 08, 2019 | 238.33 | 240.76 | 237.52 | 240.76 | 3,984,863 | +3.55(+1.49%) |
Aug 07, 2019 | 234.38 | 237.62 | 231.85 | 237.21 | 5,580,776 | -0.05(-0.02%) |
Aug 06, 2019 | 235.67 | 237.32 | 234.31 | 237.26 | 5,473,398 | +2.91(+1.24%) |
Aug 05, 2019 | 237.90 | 238.04 | 232.56 | 234.35 | 7,216,733 | -7.03(-2.91%) |
Aug 02, 2019 | 241.75 | 242.25 | 239.21 | 241.38 | 6,243,848 | -0.87(-0.36%) |
Aug 01, 2019 | 245.03 | 247.67 | 241.92 | 242.25 | 7,926,535 | -2.52(-1.03%) |
Jul 31, 2019 | 248.21 | 248.55 | 243.47 | 244.76 | 5,548,913 | -3.09(-1.25%) |
Jul 30, 2019 | 247.10 | 248.07 | 246.68 | 247.85 | 1,836,777 | -0.20(-0.08%) |
Jul 29, 2019 | 247.81 | 248.55 | 247.65 | 248.05 | 1,476,956 | +0.25(+0.10%) |
Jul 26, 2019 | 247.62 | 247.98 | 247.12 | 247.81 | 1,899,242 | +0.43(+0.17%) |
Jul 25, 2019 | 248.37 | 248.46 | 246.59 | 247.38 | 2,576,550 | -1.11(-0.45%) |
Jul 24, 2019 | 248.16 | 248.71 | 247.78 | 248.49 | 2,580,950 | -0.67(-0.27%) |
Jul 23, 2019 | 248.65 | 249.40 | 247.89 | 249.16 | 1,889,279 | +1.55(+0.63%) |
Jul 22, 2019 | 247.72 | 248.08 | 246.84 | 247.62 | 1,781,045 | +0.18(+0.07%) |
Jul 19, 2019 | 249.01 | 249.16 | 247.35 | 247.43 | 2,593,686 | -0.54(-0.22%) |
Jul 18, 2019 | 247.42 | 248.41 | 246.59 | 247.98 | 2,329,327 | -0.01(-0.00%) |
Jul 17, 2019 | 248.95 | 249.05 | 247.89 | 247.99 | 1,700,097 | -1.04(-0.42%) |
Jul 16, 2019 | 249.21 | 249.54 | 248.55 | 249.02 | 1,948,672 | -0.16(-0.07%) |
Jul 15, 2019 | 249.14 | 249.19 | 248.60 | 249.19 | 2,880,954 | +0.19(+0.08%) |
Jul 12, 2019 | 247.42 | 249.00 | 247.37 | 249.00 | 2,647,311 | +2.25(+0.91%) |
Jul 11, 2019 | 245.60 | 246.75 | 245.21 | 246.75 | 2,454,227 | +2.03(+0.83%) |
Jul 10, 2019 | 244.85 | 245.80 | 244.24 | 244.72 | 2,171,540 | +0.76(+0.31%) |
Jul 09, 2019 | 242.92 | 244.20 | 242.89 | 243.96 | 1,544,519 | -0.18(-0.07%) |
Jul 08, 2019 | 244.00 | 244.48 | 243.60 | 244.14 | 1,563,168 | -1.10(-0.45%) |
Jul 05, 2019 | 244.73 | 245.44 | 243.47 | 245.24 | 2,368,317 | -0.26(-0.11%) |
Jul 03, 2019 | 244.40 | 245.54 | 244.34 | 245.51 | 1,386,514 | +1.73(+0.71%) |
Jul 02, 2019 | 243.15 | 243.84 | 242.39 | 243.78 | 3,047,553 | +0.63(+0.26%) |
Jul 01, 2019 | 244.50 | 244.77 | 242.27 | 243.15 | 4,365,990 | +1.02(+0.42%) |
Jun 28, 2019 | 242.21 | 242.50 | 241.42 | 242.13 | 2,389,398 | +0.64(+0.26%) |
Jun 27, 2019 | 241.76 | 242.18 | 240.90 | 241.49 | 2,184,616 | -0.06(-0.03%) |
Jun 26, 2019 | 242.38 | 242.71 | 241.55 | 241.56 | 2,351,038 | -0.04(-0.02%) |
Jun 25, 2019 | 243.53 | 243.54 | 241.47 | 241.59 | 7,942,357 | -1.74(-0.71%) |
Jun 24, 2019 | 243.48 | 244.00 | 243.27 | 243.33 | 1,815,592 | +0.06(+0.03%) |
Jun 21, 2019 | 243.44 | 244.96 | 243.09 | 243.27 | 4,882,445 | -0.31(-0.13%) |
Jun 20, 2019 | 243.55 | 243.96 | 241.60 | 243.58 | 3,816,454 | +2.29(+0.95%) |
Jun 19, 2019 | 241.15 | 241.88 | 240.44 | 241.29 | 4,307,847 | +0.21(+0.09%) |
Jun 18, 2019 | 239.17 | 241.51 | 238.91 | 241.08 | 6,764,000 | +3.32(+1.39%) |
Jun 17, 2019 | 237.73 | 238.22 | 237.12 | 237.76 | 1,451,111 | +0.15(+0.07%) |
Jun 14, 2019 | 237.37 | 238.17 | 236.63 | 237.61 | 2,488,310 | -0.05(-0.02%) |
Jun 13, 2019 | 237.46 | 237.95 | 236.57 | 237.66 | 2,071,502 | +1.01(+0.43%) |
Jun 12, 2019 | 236.97 | 237.38 | 236.23 | 236.65 | 1,898,618 | -0.39(-0.16%) |
Jun 11, 2019 | 238.66 | 238.85 | 233.47 | 237.04 | 3,072,599 | -0.10(-0.04%) |
Jun 10, 2019 | 237.95 | 238.51 | 237.09 | 237.14 | 3,847,420 | +0.67(+0.28%) |
Jun 07, 2019 | 234.84 | 237.26 | 234.78 | 236.47 | 3,439,215 | +2.30(+0.98%) |
Jun 06, 2019 | 232.71 | 234.74 | 232.18 | 234.17 | 3,077,185 | +1.81(+0.78%) |
Jun 05, 2019 | 231.90 | 232.42 | 230.85 | 232.36 | 3,073,217 | +1.89(+0.82%) |
Jun 04, 2019 | 227.81 | 230.51 | 227.62 | 230.47 | 4,177,007 | +4.68(+2.07%) |
Jun 03, 2019 | 225.64 | 226.80 | 224.46 | 225.79 | 6,027,268 | +0.25(+0.11%) |
May 31, 2019 | 226.60 | 227.22 | 225.53 | 225.53 | 5,382,956 | -3.32(-1.45%) |
May 30, 2019 | 228.77 | 229.28 | 227.90 | 228.85 | 3,788,249 | +0.54(+0.24%) |
May 29, 2019 | 229.04 | 229.22 | 226.68 | 228.31 | 5,711,818 | -2.00(-0.87%) |
May 28, 2019 | 232.71 | 233.70 | 230.30 | 230.31 | 5,040,629 | -2.36(-1.02%) |
May 24, 2019 | 232.79 | 233.22 | 231.71 | 232.67 | 2,432,400 | +1.17(+0.51%) |
May 23, 2019 | 232.00 | 232.01 | 230.13 | 231.50 | 4,766,328 | -2.56(-1.10%) |
May 22, 2019 | 234.34 | 235.20 | 233.94 | 234.06 | 3,238,574 | -1.06(-0.45%) |
May 21, 2019 | 234.60 | 235.22 | 234.13 | 235.12 | 2,613,238 | +1.91(+0.82%) |
May 20, 2019 | 232.79 | 233.88 | 232.14 | 233.21 | 2,875,057 | -0.70(-0.30%) |
May 17, 2019 | 232.93 | 235.69 | 232.79 | 233.91 | 4,020,323 | -0.98(-0.42%) |
May 16, 2019 | 233.84 | 235.72 | 233.70 | 234.89 | 4,291,303 | +2.03(+0.87%) |
May 15, 2019 | 230.37 | 233.50 | 229.98 | 232.86 | 4,578,744 | +1.01(+0.43%) |
May 14, 2019 | 230.58 | 233.14 | 230.43 | 231.85 | 4,749,421 | +2.12(+0.92%) |
May 13, 2019 | 230.82 | 231.75 | 228.94 | 229.73 | 6,978,965 | -5.85(-2.48%) |
May 10, 2019 | 233.46 | 236.14 | 231.16 | 235.58 | 6,019,848 | +1.34(+0.57%) |
May 09, 2019 | 233.60 | 234.83 | 231.46 | 234.24 | 7,913,426 | -1.10(-0.47%) |
May 08, 2019 | 235.12 | 236.66 | 234.57 | 235.34 | 4,538,863 | +0.13(+0.05%) |
May 07, 2019 | 237.45 | 237.91 | 233.67 | 235.22 | 7,455,866 | -4.31(-1.80%) |
May 06, 2019 | 235.97 | 239.91 | 235.72 | 239.52 | 3,620,839 | -0.63(-0.26%) |
May 03, 2019 | 239.57 | 240.41 | 238.91 | 240.16 | 2,384,835 | +1.89(+0.79%) |
May 02, 2019 | 239.06 | 239.68 | 237.17 | 238.26 | 4,038,091 | -1.15(-0.48%) |
May 01, 2019 | 241.52 | 241.82 | 239.40 | 239.41 | 3,200,516 | -1.49(-0.62%) |
Apr 30, 2019 | 241.10 | 241.13 | 239.37 | 240.90 | 2,491,410 | +0.32(+0.13%) |
Apr 29, 2019 | 240.47 | 241.01 | 240.26 | 240.58 | 1,678,337 | +0.09(+0.04%) |
Apr 26, 2019 | 239.66 | 240.49 | 239.15 | 240.49 | 2,077,891 | +0.73(+0.31%) |
Apr 25, 2019 | 239.33 | 240.41 | 238.35 | 239.76 | 2,574,384 | -1.26(-0.52%) |
Apr 24, 2019 | 241.43 | 241.72 | 240.84 | 241.02 | 2,094,011 | -0.51(-0.21%) |
Apr 23, 2019 | 240.59 | 241.87 | 240.24 | 241.53 | 3,745,647 | +1.28(+0.53%) |
Apr 22, 2019 | 239.82 | 240.58 | 239.68 | 240.25 | 1,767,210 | -0.44(-0.18%) |
Apr 18, 2019 | 240.16 | 241.03 | 239.60 | 240.69 | 3,827,543 | +1.08(+0.45%) |
Apr 17, 2019 | 240.13 | 240.21 | 239.06 | 239.61 | 3,171,778 | +0.00(+0.00%) |
Apr 16, 2019 | 240.29 | 240.33 | 239.07 | 239.61 | 2,799,501 | +0.65(+0.27%) |
Apr 15, 2019 | 239.15 | 239.31 | 238.36 | 238.96 | 2,418,038 | -0.24(-0.10%) |
Apr 12, 2019 | 239.02 | 239.49 | 238.30 | 239.20 | 3,748,239 | +2.42(+1.02%) |
Apr 11, 2019 | 237.25 | 237.55 | 236.04 | 236.78 | 3,015,408 | -0.18(-0.08%) |
Apr 10, 2019 | 237.23 | 237.39 | 236.42 | 236.96 | 3,977,273 | +0.08(+0.03%) |
Apr 09, 2019 | 237.43 | 237.45 | 236.37 | 236.88 | 4,594,289 | -1.46(-0.61%) |
Apr 08, 2019 | 238.07 | 238.59 | 237.66 | 238.34 | 3,567,677 | -0.94(-0.39%) |
Apr 05, 2019 | 239.64 | 239.90 | 238.78 | 239.28 | 3,436,364 | +0.34(+0.14%) |
Apr 04, 2019 | 237.59 | 239.08 | 237.42 | 238.94 | 4,851,522 | +1.61(+0.68%) |
Apr 03, 2019 | 237.85 | 237.97 | 236.62 | 237.32 | 3,604,052 | +0.28(+0.12%) |
Apr 02, 2019 | 237.32 | 237.39 | 236.49 | 237.04 | 2,557,868 | -0.63(-0.27%) |
Apr 01, 2019 | 236.62 | 237.92 | 236.04 | 237.68 | 6,674,403 | +2.95(+1.26%) |
Mar 29, 2019 | 234.22 | 234.91 | 233.31 | 234.72 | 4,698,326 | +1.86(+0.80%) |
Mar 28, 2019 | 232.72 | 233.05 | 231.52 | 232.87 | 2,686,289 | +0.88(+0.38%) |
Mar 27, 2019 | 232.46 | 233.18 | 230.17 | 231.99 | 3,490,382 | -0.32(-0.14%) |
Mar 26, 2019 | 232.84 | 233.54 | 231.25 | 232.31 | 3,619,601 | +1.26(+0.55%) |
Mar 25, 2019 | 230.70 | 231.79 | 229.69 | 231.04 | 5,500,307 | +0.10(+0.04%) |
Mar 22, 2019 | 233.63 | 234.28 | 230.86 | 230.95 | 6,873,833 | -4.19(-1.78%) |
Mar 21, 2019 | 232.23 | 235.48 | 232.21 | 235.13 | 4,192,194 | +2.07(+0.89%) |
Mar 20, 2019 | 234.12 | 234.76 | 232.39 | 233.06 | 4,837,263 | -1.44(-0.61%) |
Mar 19, 2019 | 235.61 | 236.38 | 233.70 | 234.50 | 5,256,014 | -0.10(-0.04%) |
Mar 18, 2019 | 233.65 | 234.71 | 233.44 | 234.60 | 3,075,645 | +0.59(+0.25%) |
Mar 15, 2019 | 233.32 | 234.74 | 232.19 | 234.01 | 4,664,434 | +1.22(+0.52%) |
Mar 14, 2019 | 232.60 | 233.15 | 231.96 | 232.79 | 3,772,452 | +0.17(+0.07%) |
Mar 13, 2019 | 232.16 | 233.27 | 231.41 | 232.62 | 5,832,846 | +1.35(+0.58%) |
Mar 12, 2019 | 231.61 | 232.27 | 230.88 | 231.27 | 7,268,572 | -0.81(-0.35%) |
Mar 11, 2019 | 228.55 | 232.15 | 228.20 | 232.09 | 6,050,647 | +1.85(+0.80%) |
Mar 08, 2019 | 228.58 | 230.40 | 228.45 | 230.23 | 6,080,120 | -0.09(-0.04%) |
Mar 07, 2019 | 231.76 | 231.84 | 229.24 | 230.32 | 4,540,110 | -1.86(-0.80%) |
Mar 06, 2019 | 233.42 | 233.61 | 231.80 | 232.18 | 3,560,128 | -1.19(-0.51%) |
Mar 05, 2019 | 233.40 | 233.98 | 232.65 | 233.38 | 2,330,231 | -0.08(-0.03%) |
Mar 04, 2019 | 236.37 | 236.53 | 231.58 | 233.46 | 5,327,879 | -1.94(-0.82%) |
Mar 01, 2019 | 236.05 | 236.41 | 234.32 | 235.39 | 4,067,832 | +1.03(+0.44%) |
Feb 28, 2019 | 234.89 | 235.35 | 234.16 | 234.36 | 3,051,618 | -0.53(-0.23%) |
Feb 27, 2019 | 234.85 | 235.39 | 233.90 | 234.90 | 3,070,628 | -0.61(-0.26%) |
Feb 26, 2019 | 234.98 | 236.37 | 234.65 | 235.50 | 3,403,878 | -0.32(-0.13%) |
Feb 25, 2019 | 236.69 | 237.15 | 235.69 | 235.82 | 3,956,116 | +0.65(+0.28%) |
Feb 22, 2019 | 234.34 | 235.38 | 234.12 | 235.17 | 4,357,246 | +1.48(+0.63%) |
Feb 21, 2019 | 234.06 | 234.33 | 232.75 | 233.68 | 3,530,056 | -0.88(-0.37%) |
Feb 20, 2019 | 233.95 | 234.80 | 233.50 | 234.56 | 2,711,979 | +0.62(+0.27%) |
Feb 19, 2019 | 233.17 | 234.54 | 233.17 | 233.94 | 3,030,104 | +0.14(+0.06%) |
Feb 15, 2019 | 231.55 | 233.82 | 231.53 | 233.79 | 5,256,132 | +3.79(+1.65%) |
Feb 14, 2019 | 229.45 | 230.92 | 228.62 | 230.01 | 4,226,281 | -0.58(-0.25%) |
Feb 13, 2019 | 230.34 | 231.27 | 229.97 | 230.58 | 3,224,450 | +1.15(+0.50%) |
Feb 12, 2019 | 227.81 | 229.75 | 227.76 | 229.44 | 3,410,868 | +3.24(+1.43%) |
Feb 11, 2019 | 227.27 | 227.45 | 225.67 | 226.20 | 2,965,254 | -0.34(-0.15%) |
Feb 08, 2019 | 225.82 | 226.59 | 224.57 | 226.55 | 3,264,501 | -0.52(-0.23%) |
Feb 07, 2019 | 227.52 | 228.37 | 225.51 | 227.07 | 4,306,632 | -1.78(-0.78%) |
Feb 06, 2019 | 228.63 | 229.28 | 228.10 | 228.84 | 2,121,947 | -0.08(-0.04%) |
Feb 05, 2019 | 228.38 | 229.14 | 227.89 | 228.93 | 3,419,085 | +1.48(+0.65%) |
Feb 04, 2019 | 225.74 | 227.47 | 225.07 | 227.45 | 2,854,532 | +1.66(+0.73%) |