Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,899 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,805 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,647 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,846 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,577 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,524 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,485 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,059 | -0.18(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,695 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,462 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,081 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,983 | +2.05(+0.80%) |
Dec 11, 2019 | 256.21 | 256.92 | 255.78 | 256.76 | 2,093,535 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,832 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,020 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,204 | +3.06(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,995 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,963 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,984 | -2.47(-0.97%) |
Dec 02, 2019 | 258.35 | 258.38 | 255.36 | 255.36 | 2,772,213 | -2.52(-0.98%) |
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,403 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,525 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,592 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,104 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,453 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,723 | -0.44(-0.17%) |
Nov 20, 2019 | 255.76 | 256.00 | 254.00 | 255.36 | 2,683,936 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,812 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.34 | 256.66 | 257.26 | 1,951,594 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,099 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,343 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,603 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,895 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,202 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,037 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,345 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,711 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,299 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.00 | 251.55 | 1,685,941 | +1.11(+0.44%) |
Nov 01, 2019 | 249.08 | 250.44 | 248.93 | 250.44 | 3,263,001 | +2.62(+1.06%) |
Oct 31, 2019 | 248.82 | 248.90 | 246.53 | 247.82 | 3,300,669 | -1.15(-0.46%) |
Oct 30, 2019 | 248.17 | 249.20 | 247.27 | 248.97 | 2,341,034 | +0.80(+0.32%) |
Oct 29, 2019 | 247.81 | 248.84 | 247.66 | 248.17 | 3,149,310 | +0.06(+0.02%) |
Oct 28, 2019 | 248.09 | 248.82 | 247.55 | 248.12 | 1,975,823 | +1.11(+0.45%) |
Oct 25, 2019 | 245.29 | 247.49 | 245.20 | 247.01 | 1,992,443 | +1.48(+0.60%) |
Oct 24, 2019 | 246.48 | 246.57 | 244.68 | 245.53 | 2,015,466 | -0.24(-0.10%) |
Oct 23, 2019 | 245.66 | 246.37 | 244.96 | 245.76 | 1,857,287 | +0.38(+0.16%) |
Oct 22, 2019 | 245.99 | 246.81 | 245.32 | 245.38 | 2,771,113 | -0.36(-0.15%) |
Oct 21, 2019 | 245.60 | 245.88 | 245.00 | 245.74 | 1,510,279 | +0.52(+0.21%) |
Oct 18, 2019 | 247.02 | 251.96 | 245.20 | 245.22 | 2,446,159 | -2.35(-0.95%) |
Oct 17, 2019 | 247.83 | 248.27 | 246.95 | 247.57 | 2,067,958 | +0.28(+0.11%) |
Oct 16, 2019 | 247.03 | 247.73 | 246.67 | 247.29 | 2,641,884 | -0.13(-0.05%) |
Oct 15, 2019 | 246.41 | 248.31 | 246.18 | 247.42 | 3,467,928 | +2.16(+0.88%) |
Oct 14, 2019 | 245.02 | 246.06 | 244.88 | 245.26 | 1,322,032 | -0.27(-0.11%) |
Oct 11, 2019 | 245.18 | 247.35 | 245.04 | 245.53 | 4,572,063 | +2.88(+1.19%) |
Oct 10, 2019 | 241.02 | 243.58 | 240.91 | 242.65 | 2,653,777 | +1.45(+0.60%) |
Oct 09, 2019 | 241.21 | 241.94 | 240.33 | 241.20 | 2,243,648 | +1.69(+0.71%) |
Oct 08, 2019 | 240.48 | 241.92 | 239.30 | 239.51 | 4,302,852 | -2.89(-1.19%) |
Oct 07, 2019 | 242.57 | 244.01 | 241.90 | 242.40 | 2,559,035 | -0.84(-0.35%) |
Oct 04, 2019 | 240.70 | 243.42 | 240.55 | 243.25 | 3,527,095 | +3.34(+1.39%) |
Oct 03, 2019 | 238.35 | 239.92 | 235.66 | 239.90 | 6,208,158 | +1.18(+0.49%) |
Oct 02, 2019 | 241.78 | 241.78 | 237.67 | 238.72 | 7,681,833 | -4.38(-1.80%) |
Oct 01, 2019 | 247.00 | 247.49 | 243.05 | 243.10 | 3,896,921 | -3.37(-1.37%) |
Sep 30, 2019 | 245.85 | 247.06 | 245.85 | 246.47 | 2,327,372 | +1.09(+0.44%) |
Sep 27, 2019 | 246.83 | 247.19 | 244.47 | 245.38 | 3,464,514 | -0.81(-0.33%) |
Sep 26, 2019 | 247.23 | 247.23 | 245.30 | 246.19 | 2,628,397 | -0.64(-0.26%) |
Sep 25, 2019 | 245.75 | 247.34 | 244.86 | 246.83 | 3,728,062 | +1.47(+0.60%) |
Sep 24, 2019 | 247.60 | 247.78 | 244.36 | 245.36 | 4,086,399 | -1.27(-0.52%) |
Sep 23, 2019 | 245.62 | 247.19 | 245.45 | 246.63 | 2,086,376 | +0.10(+0.04%) |
Sep 20, 2019 | 248.49 | 248.83 | 246.39 | 246.53 | 4,456,950 | -1.39(-0.56%) |
Sep 19, 2019 | 248.89 | 249.55 | 247.66 | 247.93 | 3,578,113 | -0.50(-0.20%) |
Sep 18, 2019 | 247.76 | 248.57 | 246.16 | 248.43 | 3,345,649 | +0.37(+0.15%) |
Sep 17, 2019 | 247.17 | 248.07 | 246.97 | 248.06 | 1,929,918 | +0.36(+0.14%) |
Sep 16, 2019 | 248.09 | 248.65 | 247.36 | 247.70 | 4,461,726 | -1.31(-0.52%) |
Sep 13, 2019 | 249.39 | 249.63 | 248.88 | 249.00 | 2,389,421 | +0.26(+0.10%) |
Sep 12, 2019 | 249.02 | 249.77 | 247.96 | 248.75 | 3,581,937 | +0.58(+0.23%) |
Sep 11, 2019 | 246.37 | 248.21 | 245.92 | 248.17 | 2,061,405 | +2.10(+0.85%) |
Sep 10, 2019 | 245.24 | 246.10 | 244.39 | 246.07 | 2,905,206 | +0.54(+0.22%) |
Sep 09, 2019 | 245.58 | 246.09 | 244.83 | 245.53 | 2,455,263 | +0.44(+0.18%) |
Sep 06, 2019 | 244.87 | 245.66 | 244.26 | 245.09 | 2,704,383 | +0.59(+0.24%) |
Sep 05, 2019 | 243.64 | 245.45 | 243.62 | 244.51 | 3,964,195 | +3.42(+1.42%) |
Sep 04, 2019 | 240.76 | 241.10 | 240.03 | 241.09 | 2,157,428 | +2.29(+0.96%) |
Sep 03, 2019 | 239.39 | 239.50 | 237.52 | 238.79 | 3,377,150 | -2.48(-1.03%) |
Aug 30, 2019 | 242.31 | 242.43 | 240.39 | 241.27 | 2,674,824 | +0.21(+0.09%) |
Aug 29, 2019 | 240.18 | 241.37 | 239.32 | 241.06 | 4,096,341 | +3.21(+1.35%) |
Aug 28, 2019 | 234.77 | 237.91 | 234.15 | 237.85 | 3,002,740 | +2.37(+1.00%) |
Aug 27, 2019 | 237.96 | 238.01 | 234.97 | 235.49 | 3,371,801 | -1.19(-0.50%) |
Aug 26, 2019 | 236.58 | 236.97 | 234.92 | 236.67 | 3,444,133 | +2.57(+1.10%) |
Aug 23, 2019 | 238.66 | 240.41 | 232.97 | 234.11 | 6,892,712 | -5.73(-2.39%) |
Aug 22, 2019 | 239.97 | 240.99 | 238.36 | 239.83 | 2,550,166 | +0.49(+0.20%) |
Aug 21, 2019 | 239.17 | 239.93 | 238.86 | 239.35 | 2,366,738 | +2.14(+0.90%) |
Aug 20, 2019 | 238.42 | 238.92 | 237.01 | 237.21 | 2,166,612 | -1.51(-0.63%) |
Aug 19, 2019 | 239.36 | 239.55 | 238.24 | 238.72 | 2,224,228 | +2.25(+0.95%) |
Aug 16, 2019 | 235.11 | 236.81 | 234.64 | 236.47 | 3,008,726 | +2.92(+1.25%) |
Aug 15, 2019 | 233.45 | 234.09 | 231.34 | 233.56 | 4,432,730 | +1.17(+0.50%) |
Aug 14, 2019 | 236.12 | 236.62 | 232.37 | 232.39 | 6,746,569 | -7.37(-3.07%) |
Aug 13, 2019 | 236.02 | 241.09 | 235.62 | 239.76 | 4,753,961 | +3.40(+1.44%) |
Aug 12, 2019 | 238.16 | 238.85 | 235.56 | 236.36 | 3,079,041 | -3.41(-1.42%) |
Aug 09, 2019 | 240.00 | 240.92 | 238.01 | 239.77 | 4,141,405 | -0.87(-0.36%) |
Aug 08, 2019 | 238.20 | 240.63 | 237.40 | 240.63 | 3,986,954 | +3.54(+1.49%) |
Aug 07, 2019 | 234.26 | 237.50 | 231.73 | 237.09 | 5,583,703 | -0.04(-0.02%) |
Aug 06, 2019 | 235.55 | 237.20 | 234.18 | 237.13 | 5,476,269 | +2.91(+1.24%) |
Aug 05, 2019 | 237.77 | 237.92 | 232.43 | 234.23 | 7,220,519 | -7.02(-2.91%) |
Aug 02, 2019 | 241.62 | 242.12 | 239.09 | 241.25 | 6,247,123 | -0.87(-0.36%) |
Aug 01, 2019 | 244.91 | 247.54 | 241.79 | 242.12 | 7,930,693 | -2.51(-1.03%) |
Jul 31, 2019 | 248.08 | 248.42 | 243.34 | 244.63 | 5,551,823 | -3.09(-1.25%) |
Jul 30, 2019 | 246.97 | 247.94 | 246.55 | 247.72 | 1,837,741 | -0.20(-0.08%) |
Jul 29, 2019 | 247.68 | 248.42 | 247.52 | 247.92 | 1,477,731 | +0.25(+0.10%) |
Jul 26, 2019 | 247.49 | 247.85 | 246.99 | 247.68 | 1,900,238 | +0.43(+0.17%) |
Jul 25, 2019 | 248.24 | 248.33 | 246.46 | 247.25 | 2,577,901 | -1.11(-0.45%) |
Jul 24, 2019 | 248.03 | 248.58 | 247.65 | 248.36 | 2,582,304 | -0.67(-0.27%) |
Jul 23, 2019 | 248.52 | 249.27 | 247.76 | 249.03 | 1,890,270 | +1.55(+0.63%) |
Jul 22, 2019 | 247.59 | 247.95 | 246.71 | 247.49 | 1,781,980 | +0.18(+0.07%) |
Jul 19, 2019 | 248.88 | 249.03 | 247.22 | 247.30 | 2,595,046 | -0.54(-0.22%) |
Jul 18, 2019 | 247.29 | 248.28 | 246.46 | 247.85 | 2,330,549 | -0.01(-0.00%) |
Jul 17, 2019 | 248.82 | 248.92 | 247.76 | 247.85 | 1,700,988 | -1.04(-0.42%) |
Jul 16, 2019 | 249.07 | 249.41 | 248.42 | 248.89 | 1,949,694 | -0.16(-0.07%) |
Jul 15, 2019 | 249.01 | 249.06 | 248.47 | 249.06 | 2,882,465 | +0.19(+0.08%) |
Jul 12, 2019 | 247.29 | 248.87 | 247.24 | 248.87 | 2,648,699 | +2.25(+0.91%) |
Jul 11, 2019 | 245.47 | 246.62 | 245.08 | 246.62 | 2,455,515 | +2.03(+0.83%) |
Jul 10, 2019 | 244.72 | 245.67 | 244.11 | 244.59 | 2,172,679 | +0.75(+0.31%) |
Jul 09, 2019 | 242.79 | 244.07 | 242.77 | 243.83 | 1,545,329 | -0.18(-0.07%) |
Jul 08, 2019 | 243.87 | 244.35 | 243.48 | 244.01 | 1,563,988 | -1.10(-0.45%) |
Jul 05, 2019 | 244.61 | 245.31 | 243.34 | 245.12 | 2,369,559 | -0.26(-0.11%) |
Jul 03, 2019 | 244.27 | 245.42 | 244.21 | 245.38 | 1,387,241 | +1.73(+0.71%) |
Jul 02, 2019 | 243.02 | 243.71 | 242.27 | 243.65 | 3,049,151 | +0.63(+0.26%) |
Jul 01, 2019 | 244.37 | 244.64 | 242.14 | 243.02 | 4,368,280 | +1.02(+0.42%) |
Jun 28, 2019 | 242.08 | 242.38 | 241.29 | 242.00 | 2,390,651 | +0.64(+0.26%) |
Jun 27, 2019 | 241.64 | 242.06 | 240.77 | 241.37 | 2,185,762 | -0.06(-0.03%) |
Jun 26, 2019 | 242.25 | 242.59 | 241.42 | 241.43 | 2,352,271 | -0.04(-0.01%) |
Jun 25, 2019 | 243.40 | 243.41 | 241.35 | 241.47 | 7,946,522 | -1.74(-0.72%) |
Jun 24, 2019 | 243.35 | 243.88 | 243.14 | 243.20 | 1,816,544 | +0.06(+0.03%) |
Jun 21, 2019 | 243.31 | 244.83 | 242.96 | 243.14 | 4,885,005 | -0.31(-0.13%) |
Jun 20, 2019 | 243.43 | 243.83 | 241.47 | 243.45 | 3,818,456 | +2.29(+0.95%) |
Jun 19, 2019 | 241.02 | 241.75 | 240.32 | 241.16 | 4,310,107 | +0.21(+0.09%) |
Jun 18, 2019 | 239.05 | 241.38 | 238.78 | 240.96 | 6,767,548 | +3.32(+1.39%) |
Jun 17, 2019 | 237.60 | 238.09 | 237.00 | 237.64 | 1,451,872 | +0.15(+0.06%) |
Jun 14, 2019 | 237.24 | 238.05 | 236.50 | 237.49 | 2,489,615 | -0.05(-0.02%) |
Jun 13, 2019 | 237.33 | 237.82 | 236.45 | 237.53 | 2,072,589 | +1.01(+0.43%) |
Jun 12, 2019 | 236.84 | 237.26 | 236.10 | 236.52 | 1,899,614 | -0.39(-0.17%) |
Jun 11, 2019 | 238.53 | 238.72 | 233.34 | 236.91 | 3,074,211 | -0.10(-0.04%) |
Jun 10, 2019 | 237.82 | 238.38 | 236.97 | 237.01 | 3,849,438 | +0.67(+0.28%) |
Jun 07, 2019 | 234.72 | 237.13 | 234.66 | 236.34 | 3,441,018 | +2.30(+0.98%) |
Jun 06, 2019 | 232.59 | 234.62 | 232.06 | 234.04 | 3,078,799 | +1.81(+0.78%) |
Jun 05, 2019 | 231.77 | 232.30 | 230.73 | 232.24 | 3,074,828 | +1.89(+0.82%) |
Jun 04, 2019 | 227.70 | 230.39 | 227.50 | 230.35 | 4,179,197 | +4.68(+2.07%) |
Jun 03, 2019 | 225.53 | 226.68 | 224.34 | 225.67 | 6,030,429 | +0.25(+0.11%) |
May 31, 2019 | 226.48 | 227.10 | 225.42 | 225.42 | 5,385,780 | -3.31(-1.45%) |
May 30, 2019 | 228.65 | 229.16 | 227.78 | 228.73 | 3,790,236 | +0.54(+0.24%) |
May 29, 2019 | 228.92 | 229.10 | 226.56 | 228.19 | 5,714,814 | -2.00(-0.87%) |
May 28, 2019 | 232.59 | 233.58 | 230.18 | 230.18 | 5,043,273 | -2.36(-1.02%) |
May 24, 2019 | 232.67 | 233.10 | 231.59 | 232.54 | 2,433,676 | +1.17(+0.51%) |
May 23, 2019 | 231.87 | 231.89 | 230.01 | 231.37 | 4,768,827 | -2.56(-1.09%) |
May 22, 2019 | 234.22 | 235.08 | 233.82 | 233.94 | 3,240,272 | -1.06(-0.45%) |
May 21, 2019 | 234.48 | 235.10 | 234.01 | 235.00 | 2,614,609 | +1.91(+0.82%) |
May 20, 2019 | 232.67 | 233.76 | 232.02 | 233.09 | 2,876,565 | -0.70(-0.30%) |
May 17, 2019 | 232.81 | 235.56 | 232.67 | 233.79 | 4,022,432 | -0.98(-0.42%) |
May 16, 2019 | 233.72 | 235.60 | 233.58 | 234.77 | 4,293,554 | +2.03(+0.87%) |
May 15, 2019 | 230.25 | 233.38 | 229.86 | 232.74 | 4,581,146 | +1.01(+0.43%) |
May 14, 2019 | 230.46 | 233.02 | 230.31 | 231.73 | 4,751,912 | +2.12(+0.92%) |
May 13, 2019 | 230.70 | 231.63 | 228.81 | 229.61 | 6,982,626 | -5.84(-2.48%) |
May 10, 2019 | 233.34 | 236.02 | 231.03 | 235.46 | 6,023,006 | +1.34(+0.57%) |
May 09, 2019 | 233.48 | 234.70 | 231.33 | 234.12 | 7,917,577 | -1.10(-0.47%) |
May 08, 2019 | 234.99 | 236.53 | 234.45 | 235.22 | 4,541,243 | +0.13(+0.05%) |
May 07, 2019 | 237.32 | 237.78 | 233.54 | 235.09 | 7,459,777 | -4.30(-1.80%) |
May 06, 2019 | 235.84 | 239.79 | 235.60 | 239.40 | 3,622,738 | -0.63(-0.26%) |
May 03, 2019 | 239.44 | 240.28 | 238.79 | 240.03 | 2,386,086 | +1.89(+0.79%) |
May 02, 2019 | 238.93 | 239.56 | 237.05 | 238.14 | 4,040,209 | -1.15(-0.48%) |
May 01, 2019 | 241.39 | 241.70 | 239.28 | 239.29 | 3,202,194 | -1.49(-0.62%) |
Apr 30, 2019 | 240.97 | 241.01 | 239.24 | 240.77 | 2,492,717 | +0.32(+0.13%) |
Apr 29, 2019 | 240.35 | 240.88 | 240.13 | 240.46 | 1,679,217 | +0.09(+0.04%) |
Apr 26, 2019 | 239.53 | 240.37 | 239.03 | 240.37 | 2,078,980 | +0.73(+0.31%) |
Apr 25, 2019 | 239.21 | 240.28 | 238.23 | 239.63 | 2,575,735 | -1.26(-0.52%) |
Apr 24, 2019 | 241.31 | 241.60 | 240.72 | 240.89 | 2,095,110 | -0.51(-0.21%) |
Apr 23, 2019 | 240.47 | 241.74 | 240.11 | 241.40 | 3,747,612 | +1.28(+0.53%) |
Apr 22, 2019 | 239.69 | 240.46 | 239.55 | 240.12 | 1,768,137 | -0.44(-0.18%) |
Apr 18, 2019 | 240.04 | 240.90 | 239.48 | 240.56 | 3,829,550 | +1.08(+0.45%) |
Apr 17, 2019 | 240.00 | 240.09 | 238.94 | 239.49 | 3,173,442 | +0.00(+0.00%) |
Apr 16, 2019 | 240.17 | 240.20 | 238.95 | 239.49 | 2,800,970 | +0.65(+0.27%) |
Apr 15, 2019 | 239.03 | 239.18 | 238.24 | 238.84 | 2,419,306 | -0.24(-0.10%) |
Apr 12, 2019 | 238.89 | 239.36 | 238.18 | 239.07 | 3,750,205 | +2.42(+1.02%) |
Apr 11, 2019 | 237.13 | 237.43 | 235.91 | 236.66 | 3,016,990 | -0.18(-0.08%) |
Apr 10, 2019 | 237.11 | 237.26 | 236.29 | 236.84 | 3,979,360 | +0.08(+0.03%) |
Apr 09, 2019 | 237.31 | 237.32 | 236.25 | 236.75 | 4,596,699 | -1.46(-0.61%) |
Apr 08, 2019 | 237.95 | 238.47 | 237.53 | 238.21 | 3,569,549 | -0.94(-0.39%) |
Apr 05, 2019 | 239.52 | 239.77 | 238.66 | 239.15 | 3,438,167 | +0.34(+0.14%) |
Apr 04, 2019 | 237.47 | 238.96 | 237.30 | 238.81 | 4,854,067 | +1.61(+0.68%) |
Apr 03, 2019 | 237.72 | 237.85 | 236.49 | 237.20 | 3,605,943 | +0.28(+0.12%) |
Apr 02, 2019 | 237.20 | 237.26 | 236.37 | 236.92 | 2,559,210 | -0.63(-0.27%) |
Apr 01, 2019 | 236.50 | 237.80 | 235.91 | 237.55 | 6,677,904 | +2.95(+1.26%) |
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,791 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,698 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,213 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,500 | +1.26(+0.55%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.92 | 5,503,192 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,438 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,393 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,801 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,771 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,258 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,881 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,430 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.28 | 232.50 | 5,835,905 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,384 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,821 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,308 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,491 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,995 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,453 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,673 | -1.93(-0.82%) |
Mar 01, 2019 | 235.93 | 236.28 | 234.20 | 235.27 | 4,069,965 | +1.03(+0.44%) |
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,219 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,239 | -0.61(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,663 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,190 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,531 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,907 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,401 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,693 | +0.15(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,888 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,498 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.14 | 229.85 | 230.46 | 3,226,142 | +1.14(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,658 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,809 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,214 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,892 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,060 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,879 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,029 | +1.66(+0.73%) |
Feb 01, 2019 | 225.84 | 226.91 | 225.01 | 225.67 | 4,407,896 | +0.32(+0.14%) |
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,616 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,400 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,160 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,755 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,399 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,916 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,366 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,929 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,986,005 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,960 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,665 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,280 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,947 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,887 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,586 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.07 | 215.10 | 5,409,258 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,921 | +2.30(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,942 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,871 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,758 | -5.98(-2.85%) |