Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 225.96 | 227.02 | 225.13 | 225.79 | 4,405,585 | +0.32(+0.14%) |
Jan 31, 2019 | 224.41 | 225.74 | 223.86 | 225.46 | 6,258,333 | -0.05(-0.02%) |
Jan 30, 2019 | 223.92 | 226.26 | 223.35 | 225.52 | 6,298,096 | +4.03(+1.82%) |
Jan 29, 2019 | 221.16 | 222.34 | 220.80 | 221.49 | 2,677,755 | +0.55(+0.25%) |
Jan 28, 2019 | 220.60 | 221.06 | 219.17 | 220.94 | 3,943,687 | -2.06(-0.93%) |
Jan 25, 2019 | 223.00 | 224.05 | 222.36 | 223.00 | 4,560,007 | +1.73(+0.78%) |
Jan 24, 2019 | 221.27 | 221.93 | 220.06 | 221.27 | 3,147,266 | -0.22(-0.10%) |
Jan 23, 2019 | 221.89 | 222.58 | 219.03 | 221.50 | 4,798,849 | +1.55(+0.71%) |
Jan 22, 2019 | 221.16 | 221.52 | 218.46 | 219.95 | 5,780,896 | -2.75(-1.23%) |
Jan 18, 2019 | 221.44 | 223.01 | 220.41 | 222.70 | 5,982,867 | +3.09(+1.41%) |
Jan 17, 2019 | 217.29 | 220.52 | 217.12 | 219.61 | 4,547,575 | +1.75(+0.80%) |
Jan 16, 2019 | 217.40 | 218.80 | 217.21 | 217.86 | 4,125,501 | +1.10(+0.51%) |
Jan 15, 2019 | 215.23 | 217.12 | 215.19 | 216.76 | 4,369,988 | +1.53(+0.71%) |
Jan 14, 2019 | 214.32 | 215.87 | 214.06 | 215.23 | 2,584,591 | -0.85(-0.39%) |
Jan 11, 2019 | 215.17 | 216.13 | 214.35 | 216.08 | 2,272,695 | -0.11(-0.05%) |
Jan 10, 2019 | 214.06 | 216.33 | 213.52 | 216.19 | 3,378,814 | +0.97(+0.45%) |
Jan 09, 2019 | 215.22 | 216.08 | 214.19 | 215.22 | 5,406,422 | +0.90(+0.42%) |
Jan 08, 2019 | 214.33 | 214.98 | 212.40 | 214.31 | 5,369,104 | +2.31(+1.09%) |
Jan 07, 2019 | 211.54 | 213.38 | 209.84 | 212.01 | 5,659,973 | +0.97(+0.46%) |
Jan 04, 2019 | 207.18 | 211.85 | 206.94 | 211.03 | 8,152,594 | +6.81(+3.33%) |
Jan 03, 2019 | 208.31 | 208.46 | 203.90 | 204.22 | 8,139,489 | -5.98(-2.85%) |
Jan 02, 2019 | 206.52 | 210.78 | 206.41 | 210.21 | 5,880,190 | +0.14(+0.07%) |
Dec 31, 2018 | 209.28 | 210.12 | 208.12 | 210.06 | 5,639,108 | +2.45(+1.18%) |
Dec 28, 2018 | 209.62 | 210.61 | 206.88 | 207.61 | 8,067,557 | -0.70(-0.34%) |
Dec 27, 2018 | 203.16 | 208.41 | 200.45 | 208.31 | 8,819,252 | +2.30(+1.11%) |
Dec 26, 2018 | 197.44 | 206.04 | 195.44 | 206.02 | 10,823,729 | +9.56(+4.87%) |
Dec 24, 2018 | 200.42 | 201.15 | 196.26 | 196.46 | 7,797,569 | -5.40(-2.67%) |
Dec 21, 2018 | 206.29 | 209.40 | 201.64 | 201.86 | 11,370,803 | -3.77(-1.83%) |
Dec 20, 2018 | 208.95 | 209.65 | 203.88 | 205.62 | 13,250,706 | -4.21(-2.01%) |
Dec 19, 2018 | 213.41 | 216.68 | 208.48 | 209.84 | 10,607,966 | -3.40(-1.59%) |
Dec 18, 2018 | 214.20 | 215.44 | 211.72 | 213.23 | 5,948,903 | +0.84(+0.39%) |
Dec 17, 2018 | 215.64 | 216.86 | 211.16 | 212.40 | 7,823,706 | -4.48(-2.07%) |
Dec 14, 2018 | 219.25 | 219.94 | 216.34 | 216.88 | 7,336,839 | -4.36(-1.97%) |
Dec 13, 2018 | 221.37 | 222.67 | 220.25 | 221.24 | 4,947,719 | +0.35(+0.16%) |
Dec 12, 2018 | 222.25 | 223.47 | 220.68 | 220.89 | 4,153,698 | +1.48(+0.68%) |
Dec 11, 2018 | 223.19 | 223.24 | 218.00 | 219.41 | 6,281,439 | -0.43(-0.20%) |
Dec 10, 2018 | 219.15 | 220.54 | 214.93 | 219.84 | 6,700,071 | +0.36(+0.16%) |
Dec 07, 2018 | 224.28 | 225.86 | 218.56 | 219.48 | 6,638,341 | -4.86(-2.17%) |
Dec 06, 2018 | 221.32 | 224.47 | 218.14 | 224.34 | 9,158,384 | -0.91(-0.40%) |
Dec 04, 2018 | 231.45 | 231.81 | 224.93 | 225.25 | 5,985,149 | -7.19(-3.09%) |
Dec 03, 2018 | 233.73 | 233.84 | 230.90 | 232.43 | 10,593,826 | +2.89(+1.26%) |
Nov 30, 2018 | 227.37 | 229.84 | 227.13 | 229.54 | 3,330,191 | +1.72(+0.76%) |
Nov 29, 2018 | 227.82 | 229.05 | 226.58 | 227.81 | 3,862,925 | -0.22(-0.10%) |
Nov 28, 2018 | 223.80 | 228.04 | 223.32 | 228.04 | 5,708,725 | +5.70(+2.56%) |
Nov 27, 2018 | 220.26 | 222.37 | 219.32 | 222.34 | 3,260,903 | +1.00(+0.45%) |
Nov 26, 2018 | 219.98 | 221.65 | 219.81 | 221.35 | 3,823,202 | +3.22(+1.47%) |
Nov 23, 2018 | 218.53 | 219.23 | 218.04 | 218.13 | 2,146,140 | -1.65(-0.75%) |
Nov 21, 2018 | 219.78 | 219.78 | 219.78 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 221.32 | 221.83 | 218.78 | 219.65 | 8,168,724 | -4.81(-2.15%) |
Nov 19, 2018 | 227.83 | 227.99 | 223.55 | 224.46 | 4,725,992 | -3.77(-1.65%) |
Nov 16, 2018 | 226.20 | 229.04 | 225.79 | 228.23 | 5,041,871 | +1.29(+0.57%) |
Nov 15, 2018 | 224.24 | 227.64 | 222.58 | 226.94 | 6,315,221 | +2.07(+0.92%) |
Nov 14, 2018 | 228.56 | 228.80 | 223.76 | 224.87 | 6,256,222 | -1.93(-0.85%) |
Nov 13, 2018 | 227.49 | 228.87 | 226.06 | 226.80 | 4,388,121 | -1.04(-0.46%) |
Nov 12, 2018 | 232.75 | 232.95 | 227.35 | 227.84 | 11,306,880 | -5.26(-2.26%) |
Nov 09, 2018 | 234.06 | 234.32 | 232.16 | 233.10 | 4,894,416 | -1.80(-0.77%) |
Nov 08, 2018 | 234.39 | 235.68 | 233.89 | 234.90 | 4,482,352 | +0.29(+0.12%) |
Nov 07, 2018 | 231.64 | 234.69 | 230.78 | 234.61 | 4,974,608 | +4.97(+2.17%) |
Nov 06, 2018 | 228.12 | 229.77 | 227.94 | 229.64 | 2,437,504 | +1.57(+0.69%) |
Nov 05, 2018 | 226.60 | 228.47 | 226.30 | 228.07 | 3,160,745 | +1.81(+0.80%) |
Nov 02, 2018 | 228.88 | 229.07 | 224.58 | 226.26 | 7,156,013 | -1.14(-0.50%) |
Nov 01, 2018 | 225.98 | 227.49 | 224.87 | 227.40 | 3,636,635 | +2.28(+1.01%) |
Oct 31, 2018 | 224.90 | 226.94 | 224.41 | 225.12 | 5,998,201 | +2.23(+1.00%) |
Oct 30, 2018 | 219.07 | 223.11 | 218.76 | 222.89 | 6,857,477 | +3.79(+1.73%) |
Oct 29, 2018 | 222.91 | 224.27 | 216.03 | 219.10 | 7,622,685 | -1.85(-0.84%) |
Oct 26, 2018 | 221.71 | 223.20 | 218.96 | 220.95 | 6,564,420 | -2.90(-1.30%) |
Oct 25, 2018 | 221.66 | 224.89 | 220.69 | 223.85 | 6,603,071 | +3.70(+1.68%) |
Oct 24, 2018 | 226.21 | 226.65 | 219.74 | 220.15 | 8,498,770 | -5.40(-2.40%) |
Oct 23, 2018 | 223.20 | 226.68 | 221.83 | 225.55 | 8,209,771 | -1.23(-0.54%) |
Oct 22, 2018 | 228.60 | 228.93 | 226.03 | 226.78 | 5,200,029 | -1.15(-0.50%) |
Oct 19, 2018 | 227.85 | 229.42 | 227.05 | 227.93 | 7,384,638 | +0.71(+0.31%) |
Oct 18, 2018 | 229.39 | 230.06 | 226.00 | 227.22 | 9,706,544 | -2.95(-1.28%) |
Oct 17, 2018 | 230.12 | 231.10 | 228.10 | 230.16 | 7,616,268 | -0.85(-0.37%) |
Oct 16, 2018 | 228.06 | 231.18 | 227.48 | 231.01 | 7,926,298 | +5.00(+2.21%) |
Oct 15, 2018 | 226.49 | 228.16 | 226.01 | 226.01 | 6,137,145 | -0.86(-0.38%) |
Oct 12, 2018 | 227.82 | 228.05 | 223.86 | 226.88 | 9,640,084 | +2.71(+1.21%) |
Oct 11, 2018 | 228.16 | 229.95 | 222.90 | 224.16 | 17,044,224 | -5.19(-2.26%) |
Oct 10, 2018 | 236.50 | 236.57 | 229.11 | 229.35 | 13,720,874 | -7.32(-3.09%) |
Oct 09, 2018 | 236.80 | 237.64 | 235.69 | 236.66 | 5,089,882 | -0.54(-0.23%) |
Oct 08, 2018 | 235.79 | 237.54 | 234.74 | 237.20 | 6,962,374 | +0.46(+0.19%) |
Oct 05, 2018 | 238.56 | 238.81 | 235.47 | 236.75 | 8,348,100 | -1.73(-0.73%) |
Oct 04, 2018 | 239.76 | 239.78 | 236.98 | 238.47 | 9,736,264 | -1.52(-0.63%) |
Oct 03, 2018 | 240.73 | 241.19 | 239.75 | 240.00 | 6,505,692 | +0.34(+0.14%) |
Oct 02, 2018 | 238.35 | 240.06 | 238.29 | 239.66 | 5,083,484 | +0.75(+0.31%) |