Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 276.83 | 276.89 | 275.76 | 275.90 | 1,066,671 | -0.87(-0.32%) |
Nov 27, 2019 | 277.75 | 278.64 | 276.60 | 276.77 | 2,072,273 | -0.44(-0.16%) |
Nov 26, 2019 | 275.39 | 277.32 | 274.99 | 277.21 | 3,650,188 | +2.02(+0.73%) |
Nov 25, 2019 | 276.34 | 276.65 | 273.82 | 275.20 | 1,752,766 | -0.24(-0.09%) |
Nov 22, 2019 | 277.86 | 277.86 | 273.52 | 275.44 | 1,388,216 | -0.88(-0.32%) |
Nov 21, 2019 | 276.71 | 277.79 | 275.63 | 276.32 | 1,415,394 | -0.28(-0.10%) |
Nov 20, 2019 | 278.32 | 278.99 | 274.24 | 276.60 | 2,151,007 | -1.54(-0.55%) |
Nov 19, 2019 | 280.21 | 280.34 | 277.41 | 278.13 | 1,914,012 | -2.12(-0.76%) |
Nov 18, 2019 | 278.94 | 281.94 | 278.60 | 280.25 | 1,348,906 | +0.81(+0.29%) |
Nov 15, 2019 | 280.96 | 281.08 | 277.55 | 279.44 | 1,855,048 | -0.86(-0.31%) |
Nov 14, 2019 | 280.11 | 281.49 | 278.16 | 280.30 | 1,452,262 | +1.56(+0.56%) |
Nov 13, 2019 | 276.24 | 279.75 | 275.63 | 278.74 | 1,689,554 | +2.21(+0.80%) |
Nov 12, 2019 | 276.84 | 278.59 | 274.84 | 276.53 | 1,674,318 | -0.31(-0.11%) |
Nov 11, 2019 | 277.50 | 278.22 | 275.80 | 276.85 | 1,261,504 | -1.64(-0.59%) |
Nov 08, 2019 | 278.60 | 280.02 | 277.25 | 278.49 | 1,632,390 | -2.38(-0.85%) |
Nov 07, 2019 | 279.69 | 282.61 | 278.36 | 280.87 | 2,606,741 | +3.35(+1.21%) |
Nov 06, 2019 | 276.05 | 277.59 | 274.16 | 277.52 | 1,815,816 | +2.20(+0.80%) |
Nov 05, 2019 | 273.40 | 275.79 | 272.21 | 275.32 | 2,394,642 | +2.17(+0.80%) |
Nov 04, 2019 | 273.46 | 274.44 | 271.63 | 273.15 | 1,783,167 | +0.67(+0.25%) |
Nov 01, 2019 | 274.22 | 274.62 | 271.93 | 272.48 | 1,482,647 | -0.94(-0.34%) |
Oct 31, 2019 | 274.56 | 275.72 | 271.06 | 273.41 | 2,474,605 | -1.91(-0.70%) |
Oct 30, 2019 | 272.65 | 275.70 | 271.77 | 275.33 | 1,376,779 | +3.65(+1.34%) |
Oct 29, 2019 | 273.83 | 274.50 | 271.63 | 271.67 | 1,410,517 | -2.83(-1.03%) |
Oct 28, 2019 | 271.53 | 274.64 | 271.08 | 274.50 | 1,821,503 | +2.24(+0.82%) |
Oct 25, 2019 | 271.36 | 272.95 | 270.99 | 272.26 | 1,836,318 | -0.50(-0.19%) |
Oct 24, 2019 | 270.93 | 273.90 | 270.48 | 272.77 | 2,305,406 | -0.25(-0.09%) |
Oct 23, 2019 | 275.09 | 275.52 | 272.89 | 273.01 | 1,971,679 | -2.43(-0.88%) |
Oct 22, 2019 | 276.95 | 279.96 | 275.43 | 275.45 | 2,146,137 | -1.02(-0.37%) |
Oct 21, 2019 | 278.23 | 278.70 | 275.63 | 276.47 | 1,519,315 | -1.63(-0.59%) |
Oct 18, 2019 | 277.31 | 279.15 | 276.37 | 278.10 | 2,018,948 | +0.42(+0.15%) |
Oct 17, 2019 | 274.42 | 277.87 | 274.42 | 277.68 | 1,973,054 | +3.32(+1.21%) |
Oct 16, 2019 | 272.54 | 274.53 | 270.96 | 274.36 | 1,990,381 | +0.36(+0.13%) |
Oct 15, 2019 | 273.93 | 275.14 | 272.93 | 274.00 | 1,744,125 | +0.80(+0.29%) |
Oct 14, 2019 | 273.64 | 275.79 | 273.18 | 273.20 | 1,429,853 | -0.07(-0.03%) |
Oct 11, 2019 | 273.70 | 276.17 | 273.05 | 273.27 | 2,060,004 | +0.42(+0.15%) |
Oct 10, 2019 | 274.22 | 275.00 | 272.04 | 272.85 | 1,874,651 | +0.22(+0.08%) |
Oct 09, 2019 | 269.15 | 274.16 | 269.15 | 272.63 | 2,490,541 | +4.60(+1.72%) |
Oct 08, 2019 | 269.00 | 271.42 | 266.71 | 268.03 | 2,420,207 | -1.40(-0.52%) |
Oct 07, 2019 | 267.25 | 271.52 | 266.75 | 269.42 | 2,233,494 | +1.60(+0.60%) |
Oct 04, 2019 | 264.32 | 268.08 | 260.16 | 267.83 | 4,940,483 | +2.45(+0.92%) |
Oct 03, 2019 | 262.06 | 267.08 | 258.58 | 265.37 | 4,292,963 | +3.57(+1.36%) |
Oct 02, 2019 | 260.08 | 262.43 | 259.15 | 261.80 | 2,727,651 | +1.08(+0.42%) |
Oct 01, 2019 | 264.49 | 265.08 | 260.03 | 260.72 | 2,890,790 | -3.84(-1.45%) |
Sep 30, 2019 | 263.14 | 265.02 | 263.14 | 264.56 | 2,372,763 | +1.98(+0.76%) |
Sep 27, 2019 | 265.86 | 265.86 | 261.15 | 262.57 | 1,675,904 | -2.12(-0.80%) |
Sep 26, 2019 | 265.77 | 266.12 | 263.17 | 264.69 | 2,059,639 | -0.49(-0.18%) |
Sep 25, 2019 | 264.69 | 266.00 | 263.42 | 265.18 | 2,012,240 | +0.81(+0.31%) |
Sep 24, 2019 | 265.65 | 268.70 | 262.99 | 264.37 | 2,717,030 | +0.31(+0.12%) |
Sep 23, 2019 | 262.95 | 264.57 | 262.39 | 264.06 | 2,240,860 | +1.11(+0.42%) |
Sep 20, 2019 | 265.14 | 265.75 | 262.75 | 262.95 | 3,782,519 | -1.35(-0.51%) |
Sep 19, 2019 | 265.82 | 266.07 | 261.44 | 264.30 | 3,326,330 | -4.22(-1.57%) |
Sep 18, 2019 | 266.94 | 269.57 | 265.19 | 268.52 | 1,836,518 | +0.94(+0.35%) |
Sep 17, 2019 | 265.89 | 267.94 | 265.09 | 267.59 | 1,934,099 | +2.50(+0.94%) |
Sep 16, 2019 | 266.82 | 267.56 | 264.77 | 265.09 | 1,642,786 | -2.95(-1.10%) |
Sep 13, 2019 | 266.48 | 270.03 | 266.15 | 268.04 | 2,511,624 | +1.84(+0.69%) |
Sep 12, 2019 | 266.61 | 268.82 | 265.08 | 266.19 | 3,204,583 | -0.73(-0.27%) |
Sep 11, 2019 | 270.24 | 271.56 | 264.28 | 266.93 | 5,175,132 | -5.79(-2.12%) |
Sep 10, 2019 | 273.07 | 273.87 | 270.50 | 272.72 | 2,967,317 | -1.84(-0.67%) |
Sep 09, 2019 | 279.61 | 282.21 | 273.83 | 274.56 | 3,699,433 | -4.37(-1.57%) |
Sep 06, 2019 | 274.74 | 279.74 | 273.90 | 278.93 | 3,286,794 | +6.24(+2.29%) |
Sep 05, 2019 | 274.03 | 275.21 | 272.42 | 272.69 | 2,031,800 | +0.78(+0.29%) |
Sep 04, 2019 | 269.97 | 272.08 | 269.75 | 271.91 | 1,498,148 | +3.74(+1.39%) |
Sep 03, 2019 | 268.65 | 269.97 | 266.71 | 268.18 | 2,007,012 | -2.49(-0.92%) |
Aug 30, 2019 | 273.64 | 273.90 | 268.89 | 270.66 | 1,961,774 | -1.66(-0.61%) |
Aug 29, 2019 | 273.16 | 273.39 | 268.83 | 272.33 | 2,845,756 | +2.51(+0.93%) |
Aug 28, 2019 | 269.14 | 274.82 | 267.92 | 269.82 | 5,634,717 | +1.93(+0.72%) |
Aug 27, 2019 | 257.46 | 268.86 | 256.85 | 267.88 | 5,647,275 | +12.75(+5.00%) |
Aug 26, 2019 | 252.65 | 255.20 | 252.59 | 255.13 | 1,556,876 | +4.08(+1.62%) |
Aug 23, 2019 | 254.90 | 256.66 | 249.85 | 251.05 | 2,166,392 | -5.41(-2.11%) |
Aug 22, 2019 | 253.80 | 257.45 | 253.68 | 256.47 | 2,560,129 | +3.88(+1.54%) |
Aug 21, 2019 | 252.34 | 253.37 | 251.69 | 252.59 | 1,836,164 | +2.48(+0.99%) |
Aug 20, 2019 | 253.13 | 253.21 | 249.99 | 250.10 | 1,517,953 | -2.42(-0.96%) |
Aug 19, 2019 | 253.25 | 254.14 | 251.55 | 252.52 | 1,433,953 | +1.38(+0.55%) |
Aug 16, 2019 | 251.14 | 252.94 | 250.53 | 251.14 | 1,395,510 | +2.36(+0.95%) |
Aug 15, 2019 | 247.87 | 250.10 | 246.25 | 248.77 | 1,802,087 | +3.09(+1.26%) |
Aug 14, 2019 | 251.04 | 252.29 | 245.55 | 245.69 | 2,314,879 | -7.43(-2.94%) |
Aug 13, 2019 | 248.46 | 254.86 | 247.39 | 253.12 | 1,902,631 | +4.45(+1.79%) |
Aug 12, 2019 | 251.07 | 251.94 | 246.74 | 248.66 | 1,788,448 | -2.33(-0.93%) |
Aug 09, 2019 | 251.58 | 252.39 | 249.13 | 250.99 | 1,401,623 | -0.79(-0.31%) |
Aug 08, 2019 | 250.17 | 251.81 | 248.30 | 251.78 | 2,233,786 | +2.66(+1.07%) |
Aug 07, 2019 | 245.71 | 251.83 | 241.51 | 249.12 | 3,315,021 | +2.37(+0.96%) |
Aug 06, 2019 | 244.15 | 247.59 | 241.93 | 246.75 | 2,600,971 | +3.86(+1.59%) |
Aug 05, 2019 | 247.46 | 247.88 | 240.70 | 242.89 | 3,633,341 | -6.78(-2.72%) |
Aug 02, 2019 | 251.32 | 251.91 | 247.84 | 249.67 | 2,149,148 | -1.90(-0.75%) |
Aug 01, 2019 | 252.65 | 257.39 | 251.33 | 251.57 | 2,875,401 | -0.97(-0.38%) |
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |
Jul 01, 2019 | 244.11 | 244.63 | 239.90 | 241.40 | 2,139,602 | -0.72(-0.30%) |
Jun 28, 2019 | 243.26 | 244.07 | 241.30 | 242.12 | 2,131,139 | -1.21(-0.50%) |
Jun 27, 2019 | 242.71 | 244.16 | 240.96 | 243.33 | 1,225,524 | +1.07(+0.44%) |
Jun 26, 2019 | 244.13 | 244.47 | 242.19 | 242.26 | 1,456,361 | -1.79(-0.73%) |
Jun 25, 2019 | 244.37 | 244.71 | 243.13 | 244.04 | 1,290,561 | -0.47(-0.19%) |
Jun 24, 2019 | 244.92 | 245.52 | 244.19 | 244.51 | 1,731,138 | +0.68(+0.28%) |
Jun 21, 2019 | 244.42 | 246.41 | 243.71 | 243.84 | 3,235,236 | -1.12(-0.46%) |
Jun 20, 2019 | 242.80 | 245.36 | 242.39 | 244.95 | 1,904,565 | +3.38(+1.40%) |
Jun 19, 2019 | 240.34 | 241.97 | 239.08 | 241.57 | 1,777,335 | +0.84(+0.35%) |
Jun 18, 2019 | 241.53 | 242.07 | 240.10 | 240.73 | 3,015,843 | +1.20(+0.50%) |
Jun 17, 2019 | 239.25 | 240.28 | 238.61 | 239.53 | 1,301,311 | +1.17(+0.49%) |
Jun 14, 2019 | 238.22 | 239.32 | 237.22 | 238.36 | 1,405,770 | +0.40(+0.17%) |
Jun 13, 2019 | 236.12 | 238.10 | 235.97 | 237.95 | 1,340,694 | +2.27(+0.96%) |
Jun 12, 2019 | 236.00 | 237.07 | 234.34 | 235.68 | 1,169,656 | +0.11(+0.05%) |
Jun 11, 2019 | 237.22 | 237.86 | 234.75 | 235.57 | 1,761,002 | +0.24(+0.10%) |
Jun 10, 2019 | 234.92 | 237.15 | 234.65 | 235.33 | 2,007,834 | +0.77(+0.33%) |
Jun 07, 2019 | 230.12 | 235.10 | 229.99 | 234.56 | 2,478,216 | +5.04(+2.20%) |
Jun 06, 2019 | 227.22 | 230.83 | 226.99 | 229.52 | 1,623,794 | +2.34(+1.03%) |
Jun 05, 2019 | 225.48 | 227.92 | 224.49 | 227.19 | 1,992,325 | +2.15(+0.96%) |
Jun 04, 2019 | 222.64 | 225.23 | 222.18 | 225.03 | 1,922,643 | +5.05(+2.30%) |
Jun 03, 2019 | 219.69 | 221.31 | 218.13 | 219.99 | 2,741,239 | +0.48(+0.22%) |
May 31, 2019 | 218.96 | 220.50 | 213.53 | 219.51 | 4,429,486 | -1.80(-0.81%) |
May 30, 2019 | 221.86 | 223.17 | 220.57 | 221.31 | 2,212,772 | +0.78(+0.35%) |
May 29, 2019 | 223.68 | 224.26 | 218.90 | 220.53 | 2,831,498 | -5.15(-2.28%) |
May 28, 2019 | 227.75 | 229.24 | 225.52 | 225.68 | 3,453,458 | -0.91(-0.40%) |
May 24, 2019 | 228.24 | 228.66 | 226.10 | 226.58 | 1,462,961 | -1.13(-0.49%) |
May 23, 2019 | 227.80 | 228.98 | 226.47 | 227.71 | 1,989,475 | -0.90(-0.39%) |
May 22, 2019 | 229.98 | 229.98 | 228.27 | 228.61 | 1,355,871 | -0.38(-0.17%) |
May 21, 2019 | 228.24 | 229.82 | 227.31 | 228.99 | 1,641,729 | +0.22(+0.10%) |
May 20, 2019 | 226.44 | 229.00 | 226.44 | 228.77 | 1,746,727 | +1.23(+0.54%) |
May 17, 2019 | 225.28 | 229.10 | 225.02 | 227.54 | 1,824,991 | +0.83(+0.37%) |
May 16, 2019 | 225.05 | 228.81 | 224.67 | 226.71 | 1,965,686 | +2.54(+1.13%) |
May 15, 2019 | 221.83 | 224.84 | 221.02 | 224.17 | 1,304,035 | +1.78(+0.80%) |
May 14, 2019 | 221.99 | 224.56 | 221.55 | 222.40 | 1,784,644 | +0.74(+0.33%) |
May 13, 2019 | 223.67 | 224.41 | 220.51 | 221.65 | 2,142,038 | -4.67(-2.06%) |
May 10, 2019 | 222.59 | 227.73 | 219.92 | 226.33 | 2,222,601 | +3.25(+1.46%) |
May 09, 2019 | 220.50 | 223.61 | 220.04 | 223.07 | 2,094,841 | +2.55(+1.15%) |
May 08, 2019 | 218.90 | 222.09 | 217.65 | 220.53 | 1,763,074 | +1.06(+0.48%) |
May 07, 2019 | 220.87 | 221.81 | 217.68 | 219.47 | 1,941,461 | -3.70(-1.66%) |
May 06, 2019 | 221.91 | 223.72 | 221.18 | 223.17 | 1,307,729 | -0.36(-0.16%) |
May 03, 2019 | 222.29 | 223.76 | 221.79 | 223.52 | 991,293 | +1.76(+0.80%) |
May 02, 2019 | 220.91 | 221.93 | 219.69 | 221.76 | 1,354,426 | +1.00(+0.46%) |
May 01, 2019 | 224.18 | 224.29 | 220.72 | 220.75 | 1,476,659 | -3.60(-1.61%) |
Apr 30, 2019 | 223.66 | 224.59 | 222.06 | 224.35 | 1,562,318 | +1.14(+0.51%) |
Apr 29, 2019 | 223.87 | 224.56 | 222.49 | 223.21 | 1,564,570 | +0.42(+0.19%) |
Apr 26, 2019 | 224.44 | 224.68 | 221.18 | 222.79 | 2,016,840 | -1.63(-0.72%) |
Apr 25, 2019 | 224.98 | 225.84 | 222.90 | 224.42 | 1,398,796 | -2.16(-0.95%) |
Apr 24, 2019 | 224.49 | 227.25 | 224.42 | 226.57 | 1,265,573 | +2.17(+0.97%) |
Apr 23, 2019 | 223.55 | 225.27 | 221.32 | 224.40 | 1,668,506 | +1.97(+0.89%) |
Apr 22, 2019 | 224.04 | 224.57 | 221.64 | 222.43 | 1,422,728 | -2.18(-0.97%) |
Apr 18, 2019 | 225.51 | 225.93 | 223.60 | 224.61 | 1,493,943 | +0.23(+0.10%) |
Apr 17, 2019 | 225.06 | 225.20 | 223.25 | 224.38 | 1,413,149 | +0.20(+0.09%) |
Apr 16, 2019 | 225.38 | 225.53 | 223.19 | 224.18 | 1,488,674 | -0.91(-0.40%) |
Apr 15, 2019 | 221.47 | 225.47 | 221.09 | 225.09 | 2,034,601 | +4.00(+1.81%) |
Apr 12, 2019 | 220.68 | 221.79 | 220.12 | 221.08 | 2,394,074 | +0.65(+0.29%) |
Apr 11, 2019 | 222.61 | 223.12 | 220.14 | 220.44 | 2,976,648 | -3.99(-1.78%) |
Apr 10, 2019 | 224.13 | 225.40 | 223.60 | 224.43 | 1,702,927 | +0.64(+0.29%) |
Apr 09, 2019 | 223.97 | 224.49 | 222.97 | 223.79 | 1,587,048 | -1.67(-0.74%) |
Apr 08, 2019 | 224.78 | 225.54 | 224.05 | 225.46 | 1,361,577 | +0.80(+0.35%) |
Apr 05, 2019 | 223.83 | 225.78 | 222.97 | 224.66 | 1,768,743 | +1.34(+0.60%) |
Apr 04, 2019 | 221.28 | 223.65 | 220.44 | 223.32 | 1,444,304 | +1.75(+0.79%) |
Apr 03, 2019 | 220.85 | 222.54 | 220.23 | 221.57 | 1,820,773 | +1.81(+0.82%) |
Apr 02, 2019 | 222.96 | 223.13 | 219.59 | 219.76 | 1,722,725 | -3.37(-1.51%) |
Apr 01, 2019 | 222.11 | 223.33 | 221.66 | 223.13 | 1,815,477 | +1.87(+0.85%) |
Mar 29, 2019 | 220.82 | 221.53 | 220.00 | 221.26 | 2,153,638 | +0.84(+0.38%) |
Mar 28, 2019 | 219.28 | 221.08 | 218.92 | 220.42 | 1,527,268 | +1.65(+0.76%) |
Mar 27, 2019 | 218.12 | 219.49 | 217.62 | 218.76 | 1,460,365 | +0.31(+0.14%) |
Mar 26, 2019 | 217.47 | 219.53 | 216.89 | 218.45 | 1,305,604 | +1.92(+0.89%) |
Mar 25, 2019 | 216.50 | 217.55 | 215.46 | 216.53 | 1,485,211 | -0.54(-0.25%) |
Mar 22, 2019 | 219.07 | 219.61 | 216.47 | 217.07 | 2,050,438 | -1.81(-0.83%) |
Mar 21, 2019 | 216.27 | 219.16 | 216.15 | 218.88 | 1,769,670 | +2.34(+1.08%) |
Mar 20, 2019 | 216.59 | 217.92 | 215.44 | 216.54 | 1,640,996 | -0.06(-0.03%) |
Mar 19, 2019 | 217.03 | 217.52 | 215.91 | 216.61 | 2,027,176 | +0.42(+0.19%) |
Mar 18, 2019 | 213.44 | 216.27 | 213.35 | 216.19 | 1,850,715 | +2.73(+1.28%) |
Mar 15, 2019 | 213.97 | 215.33 | 213.07 | 213.45 | 5,552,576 | -0.22(-0.10%) |
Mar 14, 2019 | 215.76 | 215.99 | 213.16 | 213.67 | 2,516,593 | -2.32(-1.07%) |
Mar 13, 2019 | 214.05 | 216.97 | 212.86 | 215.99 | 2,649,668 | +3.12(+1.47%) |
Mar 12, 2019 | 210.46 | 213.27 | 210.07 | 212.87 | 2,897,118 | +2.99(+1.42%) |
Mar 11, 2019 | 207.91 | 210.08 | 207.48 | 209.88 | 4,101,936 | +1.71(+0.82%) |
Mar 08, 2019 | 206.03 | 208.98 | 204.47 | 208.17 | 7,422,878 | +10.08(+5.09%) |
Mar 07, 2019 | 199.32 | 200.47 | 197.57 | 198.09 | 3,557,708 | -2.23(-1.11%) |
Mar 06, 2019 | 201.48 | 202.77 | 199.41 | 200.32 | 2,170,938 | -0.54(-0.27%) |
Mar 05, 2019 | 200.03 | 202.50 | 200.02 | 200.86 | 2,363,132 | +1.29(+0.65%) |
Mar 04, 2019 | 201.42 | 202.01 | 197.25 | 199.57 | 2,674,920 | -0.94(-0.47%) |
Mar 01, 2019 | 200.81 | 201.55 | 197.16 | 200.51 | 2,384,115 | +0.64(+0.32%) |
Feb 28, 2019 | 199.65 | 200.74 | 198.76 | 199.88 | 2,239,364 | +0.63(+0.32%) |
Feb 27, 2019 | 197.84 | 199.99 | 197.78 | 199.25 | 1,622,630 | +0.40(+0.20%) |
Feb 26, 2019 | 198.19 | 200.03 | 197.49 | 198.84 | 2,044,252 | +0.51(+0.26%) |
Feb 25, 2019 | 198.62 | 200.19 | 197.87 | 198.33 | 1,963,251 | +0.69(+0.35%) |
Feb 22, 2019 | 196.61 | 197.91 | 195.77 | 197.64 | 1,688,087 | +0.97(+0.49%) |
Feb 21, 2019 | 197.92 | 198.03 | 195.84 | 196.67 | 1,767,780 | -1.72(-0.87%) |
Feb 20, 2019 | 199.41 | 200.18 | 196.51 | 198.39 | 1,954,065 | -0.92(-0.46%) |
Feb 19, 2019 | 197.98 | 200.66 | 197.84 | 199.31 | 2,121,046 | +1.51(+0.76%) |
Feb 15, 2019 | 196.59 | 198.51 | 195.58 | 197.80 | 2,884,139 | +2.40(+1.23%) |
Feb 14, 2019 | 193.72 | 196.04 | 192.93 | 195.40 | 1,544,235 | +0.95(+0.49%) |
Feb 13, 2019 | 193.93 | 195.10 | 193.07 | 194.45 | 1,863,748 | +0.82(+0.42%) |
Feb 12, 2019 | 191.94 | 194.40 | 191.21 | 193.62 | 2,288,567 | +2.91(+1.52%) |
Feb 11, 2019 | 190.66 | 190.90 | 188.93 | 190.72 | 2,592,572 | +0.89(+0.47%) |
Feb 08, 2019 | 189.91 | 190.51 | 188.00 | 189.83 | 2,203,651 | -1.19(-0.62%) |
Feb 07, 2019 | 191.95 | 191.98 | 188.48 | 191.02 | 2,765,071 | -1.81(-0.94%) |
Feb 06, 2019 | 193.43 | 193.43 | 191.81 | 192.83 | 1,775,168 | -0.01(-0.00%) |
Feb 05, 2019 | 192.73 | 193.67 | 191.04 | 192.84 | 2,270,470 | +0.39(+0.20%) |
Feb 04, 2019 | 192.01 | 192.46 | 189.46 | 192.45 | 1,783,554 | +0.83(+0.43%) |
Feb 01, 2019 | 195.02 | 195.93 | 190.79 | 191.62 | 3,789,993 | -3.97(-2.03%) |
Jan 31, 2019 | 192.41 | 195.82 | 191.12 | 195.59 | 4,759,135 | +2.99(+1.55%) |
Jan 30, 2019 | 191.81 | 193.35 | 190.75 | 192.60 | 1,744,553 | +0.95(+0.49%) |
Jan 29, 2019 | 191.66 | 191.86 | 190.07 | 191.65 | 1,706,259 | -0.42(-0.22%) |
Jan 28, 2019 | 190.17 | 192.09 | 188.92 | 192.07 | 2,194,052 | +1.55(+0.81%) |
Jan 25, 2019 | 193.22 | 193.49 | 190.22 | 190.52 | 2,472,087 | -1.13(-0.59%) |
Jan 24, 2019 | 193.55 | 193.55 | 190.37 | 191.65 | 2,188,532 | -1.62(-0.84%) |
Jan 23, 2019 | 194.11 | 195.79 | 191.37 | 193.28 | 2,436,211 | -0.28(-0.15%) |
Jan 22, 2019 | 194.11 | 196.43 | 192.10 | 193.56 | 3,632,972 | -1.08(-0.56%) |
Jan 18, 2019 | 193.71 | 195.16 | 192.99 | 194.64 | 2,321,203 | +1.94(+1.01%) |
Jan 17, 2019 | 191.25 | 192.88 | 191.05 | 192.70 | 1,591,396 | +1.17(+0.61%) |
Jan 16, 2019 | 192.70 | 192.70 | 190.92 | 191.54 | 1,589,430 | -0.77(-0.40%) |
Jan 15, 2019 | 191.41 | 192.59 | 190.53 | 192.31 | 1,730,716 | +1.85(+0.97%) |
Jan 14, 2019 | 190.89 | 191.96 | 189.69 | 190.46 | 1,671,331 | -1.38(-0.72%) |
Jan 11, 2019 | 191.41 | 192.51 | 190.74 | 191.84 | 2,042,369 | -0.12(-0.06%) |
Jan 10, 2019 | 189.69 | 192.19 | 187.73 | 191.96 | 2,530,295 | +0.67(+0.35%) |
Jan 09, 2019 | 190.60 | 192.48 | 189.48 | 191.28 | 2,038,239 | +1.23(+0.65%) |
Jan 08, 2019 | 190.14 | 190.53 | 186.07 | 190.05 | 2,572,711 | +1.41(+0.75%) |
Jan 07, 2019 | 187.29 | 190.57 | 185.49 | 188.64 | 2,443,358 | +0.69(+0.37%) |
Jan 04, 2019 | 185.07 | 189.49 | 183.58 | 187.94 | 3,030,414 | +5.30(+2.90%) |
Jan 03, 2019 | 185.63 | 187.66 | 182.29 | 182.64 | 3,033,560 | -3.96(-2.12%) |
Jan 02, 2019 | 182.72 | 186.91 | 182.12 | 186.60 | 2,350,576 | +0.96(+0.52%) |
Dec 31, 2018 | 185.34 | 186.26 | 183.52 | 185.64 | 1,897,959 | +1.52(+0.83%) |
Dec 28, 2018 | 183.92 | 186.77 | 181.88 | 184.12 | 2,236,269 | +0.88(+0.48%) |
Dec 27, 2018 | 179.49 | 183.29 | 176.75 | 183.24 | 2,944,626 | +2.23(+1.23%) |
Dec 26, 2018 | 173.89 | 181.15 | 172.70 | 181.01 | 3,586,311 | +7.87(+4.55%) |
Dec 24, 2018 | 176.70 | 178.00 | 172.96 | 173.14 | 2,229,465 | -4.13(-2.33%) |
Dec 21, 2018 | 179.67 | 182.90 | 177.08 | 177.26 | 5,574,707 | -2.38(-1.32%) |
Dec 20, 2018 | 182.56 | 182.90 | 176.50 | 179.64 | 4,590,862 | -3.90(-2.13%) |
Dec 19, 2018 | 185.45 | 188.64 | 182.13 | 183.54 | 3,607,982 | -1.44(-0.78%) |
Dec 18, 2018 | 185.07 | 186.51 | 183.69 | 184.98 | 3,463,760 | +0.69(+0.38%) |
Dec 17, 2018 | 188.35 | 189.54 | 182.86 | 184.29 | 5,199,899 | -4.40(-2.33%) |
Dec 14, 2018 | 198.66 | 199.57 | 187.28 | 188.69 | 9,680,954 | -17.72(-8.59%) |
Dec 13, 2018 | 208.54 | 209.25 | 205.48 | 206.42 | 2,361,643 | -1.18(-0.57%) |
Dec 12, 2018 | 208.09 | 210.01 | 206.93 | 207.59 | 3,171,666 | +1.19(+0.57%) |
Dec 11, 2018 | 205.15 | 207.09 | 204.13 | 206.41 | 2,527,611 | +3.50(+1.72%) |
Dec 10, 2018 | 204.62 | 205.22 | 199.67 | 202.91 | 2,907,471 | -2.00(-0.98%) |
Dec 07, 2018 | 212.47 | 213.07 | 203.25 | 204.91 | 3,162,424 | -7.60(-3.58%) |
Dec 06, 2018 | 207.72 | 213.12 | 206.50 | 212.51 | 4,341,401 | +6.24(+3.03%) |
Dec 04, 2018 | 211.52 | 212.60 | 205.55 | 206.27 | 3,751,257 | -5.22(-2.47%) |