Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 245.49 | 246.70 | 245.49 | 246.10 | 2,330,839 | +1.09(+0.44%) |
Sep 27, 2019 | 246.47 | 246.82 | 244.11 | 245.01 | 3,469,675 | -0.81(-0.33%) |
Sep 26, 2019 | 246.86 | 246.86 | 244.93 | 245.83 | 2,632,312 | -0.64(-0.26%) |
Sep 25, 2019 | 245.39 | 246.97 | 244.49 | 246.47 | 3,733,615 | +1.47(+0.60%) |
Sep 24, 2019 | 247.24 | 247.41 | 244.00 | 245.00 | 4,092,486 | -1.27(-0.52%) |
Sep 23, 2019 | 245.25 | 246.82 | 245.09 | 246.27 | 2,089,484 | +0.10(+0.04%) |
Sep 20, 2019 | 248.12 | 248.46 | 246.02 | 246.17 | 4,463,589 | -1.39(-0.56%) |
Sep 19, 2019 | 248.52 | 249.18 | 247.29 | 247.56 | 3,583,443 | -0.50(-0.20%) |
Sep 18, 2019 | 247.39 | 248.21 | 245.79 | 248.06 | 3,350,632 | +0.37(+0.15%) |
Sep 17, 2019 | 246.80 | 247.70 | 246.60 | 247.69 | 1,932,793 | +0.36(+0.14%) |
Sep 16, 2019 | 247.72 | 248.28 | 246.99 | 247.33 | 4,468,372 | -1.30(-0.52%) |
Sep 13, 2019 | 249.02 | 249.25 | 248.51 | 248.63 | 2,392,979 | +0.25(+0.10%) |
Sep 12, 2019 | 248.65 | 249.40 | 247.59 | 248.38 | 3,587,272 | +0.57(+0.23%) |
Sep 11, 2019 | 246.01 | 247.84 | 245.55 | 247.80 | 2,064,476 | +2.10(+0.85%) |
Sep 10, 2019 | 244.88 | 245.73 | 244.03 | 245.71 | 2,909,534 | +0.54(+0.22%) |
Sep 09, 2019 | 245.21 | 245.72 | 244.47 | 245.17 | 2,458,920 | +0.44(+0.18%) |
Sep 06, 2019 | 244.50 | 245.30 | 243.90 | 244.73 | 2,708,411 | +0.58(+0.24%) |
Sep 05, 2019 | 243.28 | 245.09 | 243.25 | 244.15 | 3,970,100 | +3.42(+1.42%) |
Sep 04, 2019 | 240.41 | 240.75 | 239.67 | 240.73 | 2,160,641 | +2.29(+0.96%) |
Sep 03, 2019 | 239.03 | 239.15 | 237.17 | 238.44 | 3,382,180 | -2.47(-1.03%) |
Aug 30, 2019 | 241.95 | 242.07 | 240.03 | 240.91 | 2,678,808 | +0.21(+0.09%) |
Aug 29, 2019 | 239.82 | 241.01 | 238.97 | 240.70 | 4,102,443 | +3.20(+1.35%) |
Aug 28, 2019 | 234.42 | 237.56 | 233.80 | 237.50 | 3,007,212 | +2.36(+1.00%) |
Aug 27, 2019 | 237.61 | 237.65 | 234.62 | 235.13 | 3,376,824 | -1.19(-0.50%) |
Aug 26, 2019 | 236.23 | 236.61 | 234.57 | 236.32 | 3,449,263 | +2.56(+1.10%) |
Aug 23, 2019 | 238.30 | 240.05 | 232.62 | 233.76 | 6,902,978 | -5.72(-2.39%) |
Aug 22, 2019 | 239.61 | 240.63 | 238.01 | 239.48 | 2,553,965 | +0.48(+0.20%) |
Aug 21, 2019 | 238.81 | 239.57 | 238.50 | 238.99 | 2,370,263 | +2.13(+0.90%) |
Aug 20, 2019 | 238.06 | 238.56 | 236.66 | 236.86 | 2,169,839 | -1.50(-0.63%) |
Aug 19, 2019 | 239.00 | 239.19 | 237.89 | 238.36 | 2,227,541 | +2.24(+0.95%) |
Aug 16, 2019 | 234.76 | 236.46 | 234.29 | 236.12 | 3,013,207 | +2.91(+1.25%) |
Aug 15, 2019 | 233.10 | 233.74 | 231.00 | 233.21 | 4,439,332 | +1.16(+0.50%) |
Aug 14, 2019 | 235.77 | 236.27 | 232.03 | 232.04 | 6,756,617 | -7.36(-3.07%) |
Aug 13, 2019 | 235.67 | 240.73 | 235.27 | 239.40 | 4,761,042 | +3.39(+1.44%) |
Aug 12, 2019 | 237.81 | 238.49 | 235.21 | 236.01 | 3,083,627 | -3.40(-1.42%) |
Aug 09, 2019 | 239.65 | 240.56 | 237.66 | 239.41 | 4,147,573 | -0.86(-0.36%) |
Aug 08, 2019 | 237.85 | 240.28 | 237.05 | 240.28 | 3,992,892 | +3.54(+1.49%) |
Aug 07, 2019 | 233.91 | 237.15 | 231.39 | 236.74 | 5,592,020 | -0.05(-0.02%) |
Aug 06, 2019 | 235.20 | 236.85 | 233.84 | 236.78 | 5,484,426 | +2.90(+1.24%) |
Aug 05, 2019 | 237.42 | 237.56 | 232.09 | 233.88 | 7,231,273 | -7.01(-2.91%) |
Aug 02, 2019 | 241.26 | 241.76 | 238.73 | 240.90 | 6,256,427 | -0.86(-0.36%) |
Aug 01, 2019 | 244.54 | 247.17 | 241.43 | 241.76 | 7,942,504 | -2.51(-1.03%) |
Jul 31, 2019 | 247.71 | 248.05 | 242.98 | 244.27 | 5,560,092 | -3.08(-1.25%) |
Jul 30, 2019 | 246.61 | 247.57 | 246.18 | 247.35 | 1,840,478 | -0.20(-0.08%) |
Jul 29, 2019 | 247.31 | 248.05 | 247.15 | 247.55 | 1,479,931 | +0.25(+0.10%) |
Jul 26, 2019 | 247.12 | 247.48 | 246.63 | 247.31 | 1,903,069 | +0.43(+0.17%) |
Jul 25, 2019 | 247.87 | 247.96 | 246.09 | 246.88 | 2,581,741 | -1.11(-0.45%) |
Jul 24, 2019 | 247.66 | 248.21 | 247.28 | 247.99 | 2,586,150 | -0.67(-0.27%) |
Jul 23, 2019 | 248.15 | 248.90 | 247.39 | 248.66 | 1,893,085 | +1.55(+0.63%) |
Jul 22, 2019 | 247.23 | 247.58 | 246.34 | 247.12 | 1,784,634 | +0.18(+0.07%) |
Jul 19, 2019 | 248.51 | 248.65 | 246.85 | 246.94 | 2,598,911 | -0.54(-0.22%) |
Jul 18, 2019 | 246.92 | 247.91 | 246.10 | 247.48 | 2,334,020 | -0.01(-0.00%) |
Jul 17, 2019 | 248.45 | 248.55 | 247.40 | 247.49 | 1,703,522 | -1.04(-0.42%) |
Jul 16, 2019 | 248.71 | 249.04 | 248.05 | 248.52 | 1,952,599 | -0.16(-0.07%) |
Jul 15, 2019 | 248.64 | 248.69 | 248.10 | 248.69 | 2,886,759 | +0.19(+0.08%) |
Jul 12, 2019 | 246.92 | 248.50 | 246.87 | 248.50 | 2,652,645 | +2.25(+0.91%) |
Jul 11, 2019 | 245.10 | 246.25 | 244.71 | 246.25 | 2,459,172 | +2.03(+0.83%) |
Jul 10, 2019 | 244.36 | 245.31 | 243.75 | 244.22 | 2,175,915 | +0.75(+0.31%) |
Jul 09, 2019 | 242.43 | 243.71 | 242.41 | 243.47 | 1,547,631 | -0.18(-0.07%) |
Jul 08, 2019 | 243.51 | 243.99 | 243.12 | 243.65 | 1,566,318 | -1.10(-0.45%) |
Jul 05, 2019 | 244.24 | 244.94 | 242.98 | 244.75 | 2,373,089 | -0.26(-0.11%) |
Jul 03, 2019 | 243.91 | 245.05 | 243.85 | 245.01 | 1,389,307 | +1.73(+0.71%) |
Jul 02, 2019 | 242.66 | 243.35 | 241.91 | 243.29 | 3,053,693 | +0.63(+0.26%) |
Jul 01, 2019 | 244.00 | 244.28 | 241.78 | 242.66 | 4,374,787 | +1.02(+0.42%) |
Jun 28, 2019 | 241.72 | 242.01 | 240.93 | 241.64 | 2,394,212 | +0.64(+0.26%) |
Jun 27, 2019 | 241.28 | 241.70 | 240.41 | 241.01 | 2,189,018 | -0.06(-0.03%) |
Jun 26, 2019 | 241.89 | 242.22 | 241.06 | 241.07 | 2,355,775 | -0.04(-0.01%) |
Jun 25, 2019 | 243.04 | 243.05 | 240.99 | 241.11 | 7,958,359 | -1.74(-0.71%) |
Jun 24, 2019 | 242.99 | 243.51 | 242.78 | 242.84 | 1,819,250 | +0.06(+0.03%) |
Jun 21, 2019 | 242.95 | 244.47 | 242.60 | 242.78 | 4,892,282 | -0.31(-0.13%) |
Jun 20, 2019 | 243.06 | 243.47 | 241.11 | 243.09 | 3,824,143 | +2.28(+0.95%) |
Jun 19, 2019 | 240.66 | 241.39 | 239.96 | 240.81 | 4,316,527 | +0.21(+0.09%) |
Jun 18, 2019 | 238.69 | 241.02 | 238.43 | 240.60 | 6,777,628 | +3.31(+1.39%) |
Jun 17, 2019 | 237.25 | 237.74 | 236.64 | 237.29 | 1,454,034 | +0.16(+0.07%) |
Jun 14, 2019 | 236.89 | 237.69 | 236.15 | 237.13 | 2,493,323 | -0.05(-0.02%) |
Jun 13, 2019 | 236.98 | 237.47 | 236.10 | 237.18 | 2,075,676 | +1.01(+0.43%) |
Jun 12, 2019 | 236.49 | 236.91 | 235.75 | 236.17 | 1,902,443 | -0.39(-0.16%) |
Jun 11, 2019 | 238.18 | 238.37 | 233.00 | 236.56 | 3,078,790 | -0.10(-0.04%) |
Jun 10, 2019 | 237.47 | 238.03 | 236.62 | 236.66 | 3,855,172 | +0.67(+0.28%) |
Jun 07, 2019 | 234.37 | 236.78 | 234.31 | 235.99 | 3,446,144 | +2.29(+0.98%) |
Jun 06, 2019 | 232.25 | 234.27 | 231.71 | 233.70 | 3,083,385 | +1.81(+0.78%) |
Jun 05, 2019 | 231.43 | 231.96 | 230.39 | 231.89 | 3,079,408 | +1.89(+0.82%) |
Jun 04, 2019 | 227.36 | 230.05 | 227.16 | 230.00 | 4,185,422 | +4.67(+2.07%) |
Jun 03, 2019 | 225.19 | 226.34 | 224.01 | 225.34 | 6,039,411 | +0.25(+0.11%) |
May 31, 2019 | 226.14 | 226.76 | 225.08 | 225.08 | 5,393,802 | -3.31(-1.45%) |
May 30, 2019 | 228.31 | 228.82 | 227.44 | 228.39 | 3,795,882 | +0.54(+0.24%) |
May 29, 2019 | 228.58 | 228.76 | 226.22 | 227.85 | 5,723,326 | -2.00(-0.87%) |
May 28, 2019 | 232.25 | 233.23 | 229.83 | 229.84 | 5,050,785 | -2.36(-1.02%) |
May 24, 2019 | 232.33 | 232.75 | 231.25 | 232.20 | 2,437,301 | +1.17(+0.51%) |
May 23, 2019 | 231.53 | 231.55 | 229.67 | 231.03 | 4,775,931 | -2.56(-1.09%) |
May 22, 2019 | 233.87 | 234.73 | 233.47 | 233.59 | 3,245,099 | -1.06(-0.45%) |
May 21, 2019 | 234.13 | 234.75 | 233.66 | 234.65 | 2,618,503 | +1.90(+0.82%) |
May 20, 2019 | 232.33 | 233.41 | 231.67 | 232.74 | 2,880,850 | -0.70(-0.30%) |
May 17, 2019 | 232.46 | 235.21 | 232.33 | 233.44 | 4,028,423 | -0.98(-0.42%) |
May 16, 2019 | 233.37 | 235.25 | 233.23 | 234.42 | 4,299,949 | +2.03(+0.87%) |
May 15, 2019 | 229.90 | 233.03 | 229.51 | 232.39 | 4,587,970 | +1.00(+0.43%) |
May 14, 2019 | 230.11 | 232.67 | 229.97 | 231.39 | 4,758,990 | +2.12(+0.92%) |
May 13, 2019 | 230.36 | 231.29 | 228.47 | 229.27 | 6,993,026 | -5.83(-2.48%) |
May 10, 2019 | 232.99 | 235.67 | 230.69 | 235.10 | 6,031,977 | +1.34(+0.57%) |
May 09, 2019 | 233.13 | 234.35 | 230.99 | 233.77 | 7,929,369 | -1.10(-0.47%) |
May 08, 2019 | 234.64 | 236.18 | 234.10 | 234.87 | 4,548,007 | +0.13(+0.05%) |
May 07, 2019 | 236.97 | 237.43 | 233.20 | 234.74 | 7,470,888 | -4.30(-1.80%) |
May 06, 2019 | 235.49 | 239.43 | 235.25 | 239.04 | 3,628,134 | -0.63(-0.26%) |
May 03, 2019 | 239.09 | 239.93 | 238.43 | 239.67 | 2,389,640 | +1.89(+0.79%) |
May 02, 2019 | 238.58 | 239.20 | 236.70 | 237.78 | 4,046,227 | -1.15(-0.48%) |
May 01, 2019 | 241.03 | 241.34 | 238.92 | 238.93 | 3,206,964 | -1.48(-0.62%) |
Apr 30, 2019 | 240.61 | 240.65 | 238.89 | 240.41 | 2,496,430 | +0.32(+0.13%) |
Apr 29, 2019 | 239.99 | 240.52 | 239.77 | 240.10 | 1,681,718 | +0.09(+0.04%) |
Apr 26, 2019 | 239.18 | 240.01 | 238.67 | 240.01 | 2,082,077 | +0.73(+0.31%) |
Apr 25, 2019 | 238.85 | 239.93 | 237.87 | 239.28 | 2,579,571 | -1.26(-0.52%) |
Apr 24, 2019 | 240.95 | 241.24 | 240.36 | 240.53 | 2,098,230 | -0.51(-0.21%) |
Apr 23, 2019 | 240.11 | 241.38 | 239.75 | 241.04 | 3,753,194 | +1.27(+0.53%) |
Apr 22, 2019 | 239.34 | 240.10 | 239.19 | 239.76 | 1,770,770 | -0.44(-0.18%) |
Apr 18, 2019 | 239.68 | 240.54 | 239.12 | 240.21 | 3,835,254 | +1.07(+0.45%) |
Apr 17, 2019 | 239.65 | 239.73 | 238.58 | 239.13 | 3,178,169 | +0.00(+0.00%) |
Apr 16, 2019 | 239.81 | 239.85 | 238.59 | 239.13 | 2,805,142 | +0.65(+0.27%) |
Apr 15, 2019 | 238.67 | 238.82 | 237.88 | 238.48 | 2,422,910 | -0.24(-0.10%) |
Apr 12, 2019 | 238.54 | 239.00 | 237.82 | 238.72 | 3,755,791 | +2.41(+1.02%) |
Apr 11, 2019 | 236.77 | 237.07 | 235.56 | 236.30 | 3,021,484 | -0.18(-0.08%) |
Apr 10, 2019 | 236.75 | 236.91 | 235.94 | 236.48 | 3,985,287 | +0.08(+0.03%) |
Apr 09, 2019 | 236.95 | 236.97 | 235.90 | 236.40 | 4,603,546 | -1.46(-0.61%) |
Apr 08, 2019 | 237.60 | 238.11 | 237.18 | 237.86 | 3,574,865 | -0.94(-0.39%) |
Apr 05, 2019 | 239.16 | 239.41 | 238.30 | 238.80 | 3,443,288 | +0.34(+0.14%) |
Apr 04, 2019 | 237.12 | 238.60 | 236.94 | 238.46 | 4,861,297 | +1.61(+0.68%) |
Apr 03, 2019 | 237.37 | 237.50 | 236.14 | 236.85 | 3,611,314 | +0.28(+0.12%) |
Apr 02, 2019 | 236.85 | 236.91 | 236.01 | 236.56 | 2,563,022 | -0.63(-0.27%) |
Apr 01, 2019 | 236.15 | 237.44 | 235.56 | 237.20 | 6,687,851 | +2.95(+1.26%) |
Mar 29, 2019 | 233.75 | 234.44 | 232.84 | 234.25 | 4,707,792 | +1.85(+0.80%) |
Mar 28, 2019 | 232.25 | 232.58 | 231.05 | 232.40 | 2,691,701 | +0.88(+0.38%) |
Mar 27, 2019 | 231.99 | 232.71 | 229.70 | 231.52 | 3,497,414 | -0.32(-0.14%) |
Mar 26, 2019 | 232.37 | 233.08 | 230.79 | 231.84 | 3,626,894 | +1.26(+0.54%) |
Mar 25, 2019 | 230.24 | 231.32 | 229.22 | 230.58 | 5,511,389 | +0.10(+0.04%) |
Mar 22, 2019 | 233.16 | 233.81 | 230.40 | 230.48 | 6,887,682 | -4.18(-1.78%) |
Mar 21, 2019 | 231.76 | 235.01 | 231.74 | 234.66 | 4,200,641 | +2.07(+0.89%) |
Mar 20, 2019 | 233.65 | 234.29 | 231.92 | 232.59 | 4,847,009 | -1.44(-0.61%) |
Mar 19, 2019 | 235.14 | 235.91 | 233.23 | 234.03 | 5,266,603 | -0.10(-0.04%) |
Mar 18, 2019 | 233.18 | 234.24 | 232.97 | 234.12 | 3,081,842 | +0.59(+0.25%) |
Mar 15, 2019 | 232.85 | 234.27 | 231.72 | 233.54 | 4,673,832 | +1.22(+0.52%) |
Mar 14, 2019 | 232.13 | 232.68 | 231.49 | 232.32 | 3,780,053 | +0.17(+0.07%) |
Mar 13, 2019 | 231.69 | 232.80 | 230.94 | 232.15 | 5,844,598 | +1.34(+0.58%) |
Mar 12, 2019 | 231.15 | 231.81 | 230.42 | 230.81 | 7,283,216 | -0.81(-0.35%) |
Mar 11, 2019 | 228.09 | 231.68 | 227.74 | 231.62 | 6,062,838 | +1.85(+0.80%) |
Mar 08, 2019 | 228.12 | 229.94 | 227.99 | 229.77 | 6,092,370 | -0.09(-0.04%) |
Mar 07, 2019 | 231.29 | 231.37 | 228.78 | 229.86 | 4,549,257 | -1.86(-0.80%) |
Mar 06, 2019 | 232.95 | 233.14 | 231.34 | 231.72 | 3,567,301 | -1.19(-0.51%) |
Mar 05, 2019 | 232.94 | 233.51 | 232.19 | 232.91 | 2,334,926 | -0.08(-0.03%) |
Mar 04, 2019 | 235.89 | 236.06 | 231.11 | 232.99 | 5,338,613 | -1.93(-0.82%) |
Mar 01, 2019 | 235.58 | 235.93 | 233.85 | 234.92 | 4,076,028 | +1.03(+0.44%) |
Feb 28, 2019 | 234.41 | 234.87 | 233.69 | 233.89 | 3,057,767 | -0.53(-0.23%) |
Feb 27, 2019 | 234.38 | 234.92 | 233.43 | 234.42 | 3,076,815 | -0.60(-0.26%) |
Feb 26, 2019 | 234.50 | 235.89 | 234.18 | 235.03 | 3,410,736 | -0.31(-0.13%) |
Feb 25, 2019 | 236.21 | 236.67 | 235.22 | 235.34 | 3,964,086 | +0.65(+0.28%) |
Feb 22, 2019 | 233.87 | 234.91 | 233.65 | 234.69 | 4,366,025 | +1.48(+0.63%) |
Feb 21, 2019 | 233.58 | 233.85 | 232.28 | 233.22 | 3,537,168 | -0.88(-0.37%) |
Feb 20, 2019 | 233.48 | 234.32 | 233.03 | 234.09 | 2,717,443 | +0.62(+0.27%) |
Feb 19, 2019 | 232.70 | 234.07 | 232.70 | 233.47 | 3,036,209 | +0.14(+0.06%) |
Feb 15, 2019 | 231.09 | 233.35 | 231.07 | 233.32 | 5,266,722 | +3.78(+1.65%) |
Feb 14, 2019 | 228.99 | 230.45 | 228.16 | 229.54 | 4,234,796 | -0.58(-0.25%) |
Feb 13, 2019 | 229.88 | 230.80 | 229.51 | 230.12 | 3,230,947 | +1.14(+0.50%) |
Feb 12, 2019 | 227.35 | 229.29 | 227.31 | 228.98 | 3,417,741 | +3.23(+1.43%) |
Feb 11, 2019 | 226.81 | 226.99 | 225.22 | 225.75 | 2,971,228 | -0.34(-0.15%) |
Feb 08, 2019 | 225.36 | 226.13 | 224.12 | 226.09 | 3,271,078 | -0.52(-0.23%) |
Feb 07, 2019 | 227.06 | 227.91 | 225.06 | 226.61 | 4,315,309 | -1.77(-0.78%) |
Feb 06, 2019 | 228.17 | 228.82 | 227.65 | 228.38 | 2,126,222 | -0.08(-0.04%) |
Feb 05, 2019 | 227.93 | 228.68 | 227.43 | 228.47 | 3,425,974 | +1.47(+0.65%) |
Feb 04, 2019 | 225.29 | 227.02 | 224.62 | 226.99 | 2,860,283 | +1.66(+0.73%) |
Feb 01, 2019 | 225.51 | 226.57 | 224.68 | 225.34 | 4,414,461 | +0.32(+0.14%) |
Jan 31, 2019 | 223.96 | 225.29 | 223.41 | 225.01 | 6,270,942 | -0.05(-0.02%) |
Jan 30, 2019 | 223.47 | 225.80 | 222.91 | 225.06 | 6,310,785 | +4.02(+1.82%) |
Jan 29, 2019 | 220.72 | 221.89 | 220.36 | 221.04 | 2,683,150 | +0.55(+0.25%) |
Jan 28, 2019 | 220.16 | 220.61 | 218.73 | 220.50 | 3,951,632 | -2.06(-0.93%) |
Jan 25, 2019 | 222.56 | 223.60 | 221.92 | 222.56 | 4,569,194 | +1.73(+0.78%) |
Jan 24, 2019 | 220.83 | 221.48 | 219.62 | 220.83 | 3,153,607 | -0.22(-0.10%) |
Jan 23, 2019 | 221.44 | 222.13 | 218.59 | 221.05 | 4,808,518 | +1.55(+0.71%) |
Jan 22, 2019 | 220.72 | 221.07 | 218.02 | 219.50 | 5,792,544 | -2.74(-1.23%) |
Jan 18, 2019 | 220.99 | 222.56 | 219.96 | 222.25 | 5,994,921 | +3.08(+1.41%) |
Jan 17, 2019 | 216.86 | 220.08 | 216.69 | 219.17 | 4,556,737 | +1.74(+0.80%) |
Jan 16, 2019 | 216.97 | 218.36 | 216.78 | 217.43 | 4,133,813 | +1.10(+0.51%) |
Jan 15, 2019 | 214.80 | 216.68 | 214.75 | 216.33 | 4,378,792 | +1.53(+0.71%) |
Jan 14, 2019 | 213.89 | 215.44 | 213.63 | 214.80 | 2,589,798 | -0.84(-0.39%) |
Jan 11, 2019 | 214.74 | 215.70 | 213.92 | 215.65 | 2,277,274 | -0.11(-0.05%) |
Jan 10, 2019 | 213.63 | 215.90 | 213.09 | 215.75 | 3,385,622 | +0.97(+0.45%) |
Jan 09, 2019 | 214.79 | 215.65 | 213.76 | 214.78 | 5,417,315 | +0.90(+0.42%) |
Jan 08, 2019 | 213.90 | 214.55 | 211.97 | 213.88 | 5,379,922 | +2.30(+1.09%) |
Jan 07, 2019 | 211.11 | 212.95 | 209.41 | 211.58 | 5,671,377 | +0.97(+0.46%) |
Jan 04, 2019 | 206.76 | 211.42 | 206.52 | 210.61 | 8,169,020 | +6.80(+3.33%) |
Jan 03, 2019 | 207.89 | 208.04 | 203.49 | 203.81 | 8,155,888 | -5.97(-2.85%) |
Jan 02, 2019 | 206.11 | 210.36 | 205.99 | 209.78 | 5,892,037 | +0.14(+0.07%) |
Dec 31, 2018 | 208.86 | 209.69 | 207.71 | 209.64 | 5,650,469 | +2.45(+1.18%) |
Dec 28, 2018 | 209.20 | 210.19 | 206.47 | 207.19 | 8,083,811 | -0.70(-0.34%) |
Dec 27, 2018 | 202.75 | 208.00 | 200.05 | 207.90 | 8,837,020 | +2.29(+1.12%) |
Dec 26, 2018 | 197.04 | 205.63 | 195.05 | 205.60 | 10,845,537 | +9.54(+4.86%) |
Dec 24, 2018 | 200.02 | 200.75 | 195.87 | 196.06 | 7,813,279 | -5.38(-2.67%) |
Dec 21, 2018 | 205.87 | 208.98 | 201.23 | 201.45 | 11,393,712 | -3.76(-1.83%) |
Dec 20, 2018 | 208.53 | 209.23 | 203.47 | 205.21 | 13,277,403 | -4.20(-2.01%) |
Dec 19, 2018 | 212.98 | 216.25 | 208.06 | 209.42 | 10,629,339 | -3.39(-1.59%) |
Dec 18, 2018 | 213.77 | 215.00 | 211.29 | 212.81 | 5,960,888 | +0.83(+0.39%) |
Dec 17, 2018 | 215.21 | 216.43 | 210.73 | 211.97 | 7,839,470 | -4.47(-2.07%) |
Dec 14, 2018 | 218.81 | 219.50 | 215.91 | 216.44 | 7,351,621 | -4.35(-1.97%) |
Dec 13, 2018 | 220.93 | 222.22 | 219.81 | 220.79 | 4,957,688 | +0.35(+0.16%) |
Dec 12, 2018 | 221.80 | 223.03 | 220.24 | 220.44 | 4,162,067 | +1.48(+0.68%) |
Dec 11, 2018 | 222.74 | 222.79 | 217.56 | 218.97 | 6,294,094 | -0.43(-0.20%) |
Dec 10, 2018 | 218.71 | 220.09 | 214.50 | 219.40 | 6,713,570 | +0.36(+0.16%) |
Dec 07, 2018 | 223.83 | 225.40 | 218.12 | 219.04 | 6,651,716 | -4.85(-2.17%) |
Dec 06, 2018 | 220.87 | 224.02 | 217.70 | 223.89 | 9,176,837 | -0.91(-0.40%) |
Dec 04, 2018 | 230.99 | 231.35 | 224.48 | 224.79 | 5,997,208 | -7.17(-3.09%) |
Dec 03, 2018 | 233.26 | 233.37 | 230.43 | 231.97 | 10,615,171 | +2.89(+1.26%) |
Nov 30, 2018 | 226.92 | 229.37 | 226.68 | 229.08 | 3,336,900 | +1.72(+0.76%) |
Nov 29, 2018 | 227.37 | 228.59 | 226.13 | 227.36 | 3,870,708 | -0.22(-0.10%) |
Nov 28, 2018 | 223.35 | 227.58 | 222.87 | 227.58 | 5,720,227 | +5.68(+2.56%) |
Nov 27, 2018 | 219.82 | 221.92 | 218.88 | 221.90 | 3,267,473 | +0.99(+0.45%) |
Nov 26, 2018 | 219.54 | 221.21 | 219.37 | 220.90 | 3,830,905 | +3.21(+1.47%) |
Nov 23, 2018 | 218.09 | 218.78 | 217.60 | 217.69 | 2,150,464 | -1.65(-0.75%) |
Nov 21, 2018 | 219.34 | 219.34 | 219.34 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.87 | 221.38 | 218.34 | 219.21 | 8,185,183 | -4.81(-2.14%) |
Nov 19, 2018 | 227.37 | 227.53 | 223.10 | 224.01 | 4,735,514 | -3.76(-1.65%) |
Nov 16, 2018 | 225.74 | 228.59 | 225.34 | 227.77 | 5,052,030 | +1.28(+0.57%) |
Nov 15, 2018 | 223.78 | 227.18 | 222.13 | 226.49 | 6,327,944 | +2.07(+0.92%) |
Nov 14, 2018 | 228.10 | 228.34 | 223.31 | 224.42 | 6,268,827 | -1.92(-0.85%) |
Nov 13, 2018 | 227.03 | 228.41 | 225.60 | 226.34 | 4,396,961 | -1.04(-0.46%) |
Nov 12, 2018 | 232.28 | 232.48 | 226.90 | 227.38 | 11,329,660 | -5.25(-2.26%) |
Nov 09, 2018 | 233.59 | 233.85 | 231.69 | 232.63 | 4,904,277 | -1.80(-0.77%) |
Nov 08, 2018 | 233.92 | 235.21 | 233.42 | 234.43 | 4,491,383 | +0.29(+0.12%) |
Nov 07, 2018 | 231.17 | 234.21 | 230.31 | 234.14 | 4,984,631 | +4.96(+2.17%) |
Nov 06, 2018 | 227.66 | 229.31 | 227.48 | 229.18 | 2,442,415 | +1.56(+0.69%) |
Nov 05, 2018 | 226.15 | 228.01 | 225.84 | 227.61 | 3,167,113 | +1.81(+0.80%) |
Nov 02, 2018 | 228.42 | 228.62 | 224.12 | 225.81 | 7,170,430 | -1.14(-0.50%) |
Nov 01, 2018 | 225.53 | 227.03 | 224.42 | 226.94 | 3,643,962 | +2.27(+1.01%) |
Oct 31, 2018 | 224.45 | 226.49 | 223.96 | 224.67 | 6,010,286 | +2.23(+1.00%) |
Oct 30, 2018 | 218.63 | 222.66 | 218.32 | 222.44 | 6,871,293 | +3.78(+1.73%) |
Oct 29, 2018 | 222.46 | 223.82 | 215.60 | 218.66 | 7,638,043 | -1.84(-0.84%) |
Oct 26, 2018 | 221.26 | 222.75 | 218.52 | 220.50 | 6,577,646 | -2.90(-1.30%) |
Oct 25, 2018 | 221.22 | 224.44 | 220.25 | 223.40 | 6,616,375 | +3.69(+1.68%) |
Oct 24, 2018 | 225.75 | 226.19 | 219.29 | 219.71 | 8,515,893 | -5.39(-2.40%) |
Oct 23, 2018 | 222.75 | 226.23 | 221.39 | 225.10 | 8,226,312 | -1.22(-0.54%) |
Oct 22, 2018 | 228.14 | 228.47 | 225.57 | 226.32 | 5,210,506 | -1.15(-0.50%) |
Oct 19, 2018 | 227.39 | 228.95 | 226.59 | 227.47 | 7,399,516 | +0.71(+0.31%) |
Oct 18, 2018 | 228.93 | 229.60 | 225.54 | 226.76 | 9,726,101 | -2.94(-1.28%) |
Oct 17, 2018 | 229.66 | 230.64 | 227.64 | 229.70 | 7,631,613 | -0.85(-0.37%) |
Oct 16, 2018 | 227.60 | 230.72 | 227.03 | 230.55 | 7,942,268 | +4.99(+2.21%) |
Oct 15, 2018 | 226.03 | 227.71 | 225.56 | 225.56 | 6,149,510 | -0.86(-0.38%) |
Oct 12, 2018 | 227.37 | 227.59 | 223.41 | 226.42 | 9,659,506 | +2.71(+1.21%) |
Oct 11, 2018 | 227.70 | 229.49 | 222.45 | 223.71 | 17,078,564 | -5.18(-2.26%) |
Oct 10, 2018 | 236.02 | 236.09 | 228.65 | 228.89 | 13,748,518 | -7.30(-3.09%) |
Oct 09, 2018 | 236.32 | 237.16 | 235.22 | 236.19 | 5,100,137 | -0.54(-0.23%) |
Oct 08, 2018 | 235.31 | 237.06 | 234.27 | 236.72 | 6,976,401 | +0.46(+0.19%) |
Oct 05, 2018 | 238.07 | 238.32 | 235.00 | 236.27 | 8,364,919 | -1.72(-0.72%) |
Oct 04, 2018 | 239.28 | 239.30 | 236.50 | 237.99 | 9,755,880 | -1.52(-0.63%) |
Oct 03, 2018 | 240.25 | 240.70 | 239.26 | 239.51 | 6,518,800 | +0.34(+0.14%) |
Oct 02, 2018 | 237.87 | 239.58 | 237.82 | 239.17 | 5,093,726 | +0.75(+0.31%) |