Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 263.94 | 265.83 | 263.94 | 265.36 | 2,365,593 | +1.99(+0.76%) |
Sep 27, 2019 | 266.67 | 266.67 | 261.94 | 263.37 | 1,670,840 | -2.13(-0.80%) |
Sep 26, 2019 | 266.57 | 266.93 | 263.97 | 265.50 | 2,053,416 | -0.49(-0.18%) |
Sep 25, 2019 | 265.50 | 266.81 | 264.22 | 265.99 | 2,006,159 | +0.81(+0.31%) |
Sep 24, 2019 | 266.45 | 269.51 | 263.78 | 265.18 | 2,708,819 | +0.31(+0.12%) |
Sep 23, 2019 | 263.75 | 265.38 | 263.19 | 264.86 | 2,234,089 | +1.12(+0.42%) |
Sep 20, 2019 | 265.95 | 266.56 | 263.55 | 263.75 | 3,771,089 | -1.35(-0.51%) |
Sep 19, 2019 | 266.63 | 266.88 | 262.23 | 265.10 | 3,316,278 | -4.24(-1.57%) |
Sep 18, 2019 | 267.74 | 270.39 | 265.99 | 269.34 | 1,830,969 | +0.94(+0.35%) |
Sep 17, 2019 | 266.69 | 268.75 | 265.89 | 268.40 | 1,928,254 | +2.51(+0.94%) |
Sep 16, 2019 | 267.62 | 268.37 | 265.57 | 265.89 | 1,637,822 | -2.96(-1.10%) |
Sep 13, 2019 | 267.28 | 270.85 | 266.96 | 268.85 | 2,504,034 | +1.85(+0.69%) |
Sep 12, 2019 | 267.41 | 269.63 | 265.88 | 267.00 | 3,194,899 | -0.74(-0.28%) |
Sep 11, 2019 | 271.06 | 272.39 | 265.08 | 267.74 | 5,159,494 | -5.81(-2.12%) |
Sep 10, 2019 | 273.90 | 274.70 | 271.32 | 273.55 | 2,958,350 | -1.84(-0.67%) |
Sep 09, 2019 | 280.45 | 283.07 | 274.66 | 275.39 | 3,688,254 | -4.38(-1.57%) |
Sep 06, 2019 | 275.57 | 280.58 | 274.74 | 279.77 | 3,276,862 | +6.25(+2.29%) |
Sep 05, 2019 | 274.86 | 276.04 | 273.24 | 273.52 | 2,025,660 | +0.78(+0.29%) |
Sep 04, 2019 | 270.78 | 272.90 | 270.57 | 272.74 | 1,493,620 | +3.75(+1.39%) |
Sep 03, 2019 | 269.47 | 270.78 | 267.52 | 268.99 | 2,000,947 | -2.50(-0.92%) |
Aug 30, 2019 | 274.47 | 274.73 | 269.71 | 271.48 | 1,955,846 | -1.67(-0.61%) |
Aug 29, 2019 | 273.99 | 274.22 | 269.64 | 273.15 | 2,837,157 | +2.51(+0.93%) |
Aug 28, 2019 | 269.96 | 275.65 | 268.73 | 270.64 | 5,617,690 | +1.94(+0.72%) |
Aug 27, 2019 | 258.24 | 269.67 | 257.63 | 268.70 | 5,630,210 | +12.79(+5.00%) |
Aug 26, 2019 | 253.41 | 255.97 | 253.36 | 255.91 | 1,552,172 | +4.09(+1.62%) |
Aug 23, 2019 | 255.68 | 257.44 | 250.61 | 251.81 | 2,159,846 | -5.43(-2.11%) |
Aug 22, 2019 | 254.57 | 258.23 | 254.44 | 257.25 | 2,552,393 | +3.90(+1.54%) |
Aug 21, 2019 | 253.10 | 254.14 | 252.45 | 253.35 | 1,830,615 | +2.49(+0.99%) |
Aug 20, 2019 | 253.90 | 253.97 | 250.75 | 250.86 | 1,513,366 | -2.43(-0.96%) |
Aug 19, 2019 | 254.02 | 254.91 | 252.31 | 253.29 | 1,429,620 | +1.39(+0.55%) |
Aug 16, 2019 | 251.90 | 253.71 | 251.29 | 251.90 | 1,391,294 | +2.37(+0.95%) |
Aug 15, 2019 | 248.62 | 250.86 | 247.00 | 249.53 | 1,796,641 | +3.10(+1.26%) |
Aug 14, 2019 | 251.81 | 253.06 | 246.29 | 246.43 | 2,307,884 | -7.45(-2.94%) |
Aug 13, 2019 | 249.22 | 255.63 | 248.14 | 253.88 | 1,896,882 | +4.47(+1.79%) |
Aug 12, 2019 | 251.83 | 252.71 | 247.49 | 249.42 | 1,783,044 | -2.33(-0.93%) |
Aug 09, 2019 | 252.34 | 253.16 | 249.89 | 251.75 | 1,397,387 | -0.79(-0.31%) |
Aug 08, 2019 | 250.92 | 252.58 | 249.05 | 252.54 | 2,227,036 | +2.66(+1.07%) |
Aug 07, 2019 | 246.46 | 252.60 | 242.24 | 249.88 | 3,305,004 | +2.38(+0.96%) |
Aug 06, 2019 | 244.89 | 248.34 | 242.66 | 247.50 | 2,593,111 | +3.87(+1.59%) |
Aug 05, 2019 | 248.21 | 248.64 | 241.43 | 243.63 | 3,622,362 | -6.80(-2.72%) |
Aug 02, 2019 | 252.08 | 252.67 | 248.59 | 250.43 | 2,142,653 | -1.90(-0.75%) |
Aug 01, 2019 | 253.41 | 258.18 | 252.09 | 252.33 | 2,866,713 | -0.97(-0.38%) |
Jul 31, 2019 | 256.42 | 257.06 | 250.55 | 253.30 | 2,053,020 | -3.56(-1.38%) |
Jul 30, 2019 | 257.57 | 257.84 | 256.49 | 256.86 | 1,064,153 | -0.58(-0.22%) |
Jul 29, 2019 | 258.25 | 258.51 | 256.90 | 257.44 | 1,368,138 | -1.14(-0.44%) |
Jul 26, 2019 | 257.14 | 258.95 | 256.51 | 258.58 | 1,575,298 | +1.44(+0.56%) |
Jul 25, 2019 | 258.42 | 259.10 | 256.71 | 257.14 | 1,741,095 | -0.95(-0.37%) |
Jul 24, 2019 | 257.16 | 258.46 | 256.41 | 258.08 | 1,368,076 | +0.67(+0.26%) |
Jul 23, 2019 | 259.02 | 259.23 | 256.42 | 257.41 | 1,216,349 | -0.06(-0.02%) |
Jul 22, 2019 | 258.44 | 259.45 | 256.69 | 257.48 | 1,590,314 | -1.23(-0.48%) |
Jul 19, 2019 | 260.14 | 261.28 | 258.56 | 258.71 | 1,749,291 | -1.29(-0.49%) |
Jul 18, 2019 | 259.34 | 260.13 | 256.58 | 259.99 | 1,845,881 | +1.24(+0.48%) |
Jul 17, 2019 | 258.29 | 259.94 | 257.52 | 258.75 | 1,867,875 | +0.84(+0.32%) |
Jul 16, 2019 | 258.24 | 258.58 | 257.12 | 257.92 | 1,500,777 | +0.06(+0.03%) |
Jul 15, 2019 | 257.26 | 257.96 | 256.31 | 257.85 | 1,706,118 | +1.05(+0.41%) |
Jul 12, 2019 | 254.10 | 257.32 | 253.65 | 256.81 | 2,226,766 | +2.67(+1.05%) |
Jul 11, 2019 | 250.27 | 254.35 | 249.79 | 254.14 | 2,160,290 | +4.70(+1.89%) |
Jul 10, 2019 | 248.18 | 249.54 | 247.52 | 249.44 | 1,367,174 | +1.33(+0.54%) |
Jul 09, 2019 | 247.54 | 248.85 | 246.74 | 248.10 | 1,523,904 | +0.52(+0.21%) |
Jul 08, 2019 | 246.59 | 247.84 | 245.69 | 247.58 | 1,342,754 | +1.06(+0.43%) |
Jul 05, 2019 | 246.48 | 246.85 | 244.70 | 246.52 | 1,176,713 | -0.82(-0.33%) |
Jul 03, 2019 | 243.66 | 247.36 | 243.66 | 247.34 | 1,073,339 | +3.37(+1.38%) |
Jul 02, 2019 | 242.54 | 244.06 | 240.47 | 243.97 | 1,307,251 | +1.84(+0.76%) |
Jul 01, 2019 | 244.85 | 245.37 | 240.63 | 242.13 | 2,133,136 | -0.73(-0.30%) |
Jun 28, 2019 | 244.00 | 244.81 | 242.03 | 242.85 | 2,124,699 | -1.21(-0.50%) |
Jun 27, 2019 | 243.44 | 244.90 | 241.69 | 244.07 | 1,221,820 | +1.08(+0.44%) |
Jun 26, 2019 | 244.87 | 245.21 | 242.93 | 242.99 | 1,451,960 | -1.79(-0.73%) |
Jun 25, 2019 | 245.11 | 245.45 | 243.87 | 244.78 | 1,286,661 | -0.47(-0.19%) |
Jun 24, 2019 | 245.66 | 246.26 | 244.93 | 245.25 | 1,725,907 | +0.68(+0.28%) |
Jun 21, 2019 | 245.16 | 247.16 | 244.44 | 244.57 | 3,225,460 | -1.12(-0.46%) |
Jun 20, 2019 | 243.53 | 246.10 | 243.12 | 245.69 | 1,898,810 | +3.39(+1.40%) |
Jun 19, 2019 | 241.06 | 242.71 | 239.80 | 242.30 | 1,771,965 | +0.85(+0.35%) |
Jun 18, 2019 | 242.26 | 242.80 | 240.82 | 241.46 | 3,006,730 | +1.20(+0.50%) |
Jun 17, 2019 | 239.98 | 241.01 | 239.34 | 240.25 | 1,297,378 | +1.18(+0.49%) |
Jun 14, 2019 | 238.94 | 240.04 | 237.94 | 239.08 | 1,401,522 | +0.40(+0.17%) |
Jun 13, 2019 | 236.84 | 238.82 | 236.69 | 238.67 | 1,336,643 | +2.28(+0.96%) |
Jun 12, 2019 | 236.72 | 237.79 | 235.05 | 236.40 | 1,166,122 | +0.11(+0.05%) |
Jun 11, 2019 | 237.94 | 238.58 | 235.46 | 236.28 | 1,755,681 | +0.24(+0.10%) |
Jun 10, 2019 | 235.63 | 237.87 | 235.37 | 236.04 | 2,001,766 | +0.77(+0.33%) |
Jun 07, 2019 | 230.82 | 235.82 | 230.69 | 235.27 | 2,470,727 | +5.05(+2.20%) |
Jun 06, 2019 | 227.91 | 231.53 | 227.67 | 230.22 | 1,618,887 | +2.34(+1.03%) |
Jun 05, 2019 | 226.17 | 228.61 | 225.17 | 227.88 | 1,986,305 | +2.16(+0.96%) |
Jun 04, 2019 | 223.32 | 225.91 | 222.86 | 225.72 | 1,916,833 | +5.06(+2.30%) |
Jun 03, 2019 | 220.36 | 221.97 | 218.80 | 220.65 | 2,732,955 | +0.48(+0.22%) |
May 31, 2019 | 219.62 | 221.17 | 214.17 | 220.17 | 4,416,101 | -1.80(-0.81%) |
May 30, 2019 | 222.54 | 223.85 | 221.24 | 221.97 | 2,206,085 | +0.78(+0.35%) |
May 29, 2019 | 224.36 | 224.94 | 219.56 | 221.19 | 2,822,942 | -5.17(-2.28%) |
May 28, 2019 | 228.44 | 229.93 | 226.20 | 226.36 | 3,443,022 | -0.91(-0.40%) |
May 24, 2019 | 228.93 | 229.35 | 226.78 | 227.27 | 1,458,540 | -1.13(-0.49%) |
May 23, 2019 | 228.49 | 229.68 | 227.16 | 228.40 | 1,983,463 | -0.90(-0.39%) |
May 22, 2019 | 230.68 | 230.68 | 228.96 | 229.30 | 1,351,773 | -0.39(-0.17%) |
May 21, 2019 | 228.93 | 230.51 | 228.00 | 229.69 | 1,636,768 | +0.22(+0.10%) |
May 20, 2019 | 227.13 | 229.69 | 227.13 | 229.47 | 1,741,449 | +1.23(+0.54%) |
May 17, 2019 | 225.96 | 229.80 | 225.70 | 228.23 | 1,819,476 | +0.84(+0.37%) |
May 16, 2019 | 225.73 | 229.50 | 225.35 | 227.40 | 1,959,746 | +2.55(+1.13%) |
May 15, 2019 | 222.50 | 225.52 | 221.69 | 224.85 | 1,300,094 | +1.78(+0.80%) |
May 14, 2019 | 222.66 | 225.24 | 222.22 | 223.07 | 1,779,251 | +0.74(+0.33%) |
May 13, 2019 | 224.35 | 225.09 | 221.18 | 222.32 | 2,135,565 | -4.69(-2.06%) |
May 10, 2019 | 223.26 | 228.42 | 220.58 | 227.01 | 2,215,885 | +3.26(+1.46%) |
May 09, 2019 | 221.17 | 224.29 | 220.71 | 223.75 | 2,088,511 | +2.56(+1.16%) |
May 08, 2019 | 219.56 | 222.76 | 218.31 | 221.19 | 1,757,746 | +1.06(+0.48%) |
May 07, 2019 | 221.54 | 222.48 | 218.34 | 220.13 | 1,935,594 | -3.71(-1.66%) |
May 06, 2019 | 222.58 | 224.39 | 221.85 | 223.84 | 1,303,778 | -0.36(-0.16%) |
May 03, 2019 | 222.96 | 224.44 | 222.46 | 224.20 | 988,297 | +1.77(+0.79%) |
May 02, 2019 | 221.58 | 222.61 | 220.35 | 222.43 | 1,350,333 | +1.01(+0.46%) |
May 01, 2019 | 224.86 | 224.97 | 221.39 | 221.42 | 1,472,196 | -3.61(-1.61%) |
Apr 30, 2019 | 224.34 | 225.27 | 222.73 | 225.03 | 1,557,597 | +1.15(+0.51%) |
Apr 29, 2019 | 224.55 | 225.24 | 223.16 | 223.89 | 1,559,843 | +0.42(+0.19%) |
Apr 26, 2019 | 225.12 | 225.36 | 221.85 | 223.47 | 2,010,745 | -1.63(-0.73%) |
Apr 25, 2019 | 225.66 | 226.52 | 223.58 | 225.10 | 1,394,569 | -2.16(-0.95%) |
Apr 24, 2019 | 225.17 | 227.94 | 225.10 | 227.26 | 1,261,748 | +2.18(+0.97%) |
Apr 23, 2019 | 224.23 | 225.95 | 221.99 | 225.08 | 1,663,464 | +1.98(+0.89%) |
Apr 22, 2019 | 224.72 | 225.25 | 222.31 | 223.10 | 1,418,429 | -2.19(-0.97%) |
Apr 18, 2019 | 226.19 | 226.61 | 224.28 | 225.29 | 1,489,429 | +0.23(+0.10%) |
Apr 17, 2019 | 225.74 | 225.89 | 223.93 | 225.06 | 1,408,879 | +0.20(+0.09%) |
Apr 16, 2019 | 226.06 | 226.22 | 223.86 | 224.86 | 1,484,175 | -0.91(-0.40%) |
Apr 15, 2019 | 222.14 | 226.15 | 221.76 | 225.77 | 2,028,452 | +4.02(+1.81%) |
Apr 12, 2019 | 221.35 | 222.46 | 220.79 | 221.75 | 2,386,840 | +0.65(+0.29%) |
Apr 11, 2019 | 223.28 | 223.80 | 220.81 | 221.10 | 2,967,653 | -4.00(-1.78%) |
Apr 10, 2019 | 224.81 | 226.08 | 224.28 | 225.11 | 1,697,781 | +0.64(+0.29%) |
Apr 09, 2019 | 224.65 | 225.17 | 223.64 | 224.47 | 1,582,252 | -1.68(-0.74%) |
Apr 08, 2019 | 225.46 | 226.23 | 224.73 | 226.14 | 1,357,463 | +0.80(+0.35%) |
Apr 05, 2019 | 224.51 | 226.46 | 223.64 | 225.35 | 1,763,398 | +1.35(+0.60%) |
Apr 04, 2019 | 221.96 | 224.33 | 221.11 | 224.00 | 1,439,940 | +1.76(+0.79%) |
Apr 03, 2019 | 221.51 | 223.22 | 220.90 | 222.24 | 1,815,271 | +1.81(+0.82%) |
Apr 02, 2019 | 223.63 | 223.81 | 220.25 | 220.42 | 1,717,520 | -3.38(-1.51%) |
Apr 01, 2019 | 222.78 | 224.01 | 222.33 | 223.81 | 1,809,990 | +1.88(+0.85%) |
Mar 29, 2019 | 221.49 | 222.20 | 220.67 | 221.93 | 2,147,130 | +0.84(+0.38%) |
Mar 28, 2019 | 219.95 | 221.75 | 219.58 | 221.08 | 1,522,653 | +1.66(+0.76%) |
Mar 27, 2019 | 218.78 | 220.16 | 218.28 | 219.43 | 1,455,952 | +0.31(+0.14%) |
Mar 26, 2019 | 218.13 | 220.19 | 217.55 | 219.11 | 1,301,659 | +1.93(+0.89%) |
Mar 25, 2019 | 217.15 | 218.21 | 216.11 | 217.19 | 1,480,723 | -0.54(-0.25%) |
Mar 22, 2019 | 219.74 | 220.28 | 217.12 | 217.73 | 2,044,241 | -1.81(-0.83%) |
Mar 21, 2019 | 216.92 | 219.83 | 216.80 | 219.54 | 1,764,322 | +2.35(+1.08%) |
Mar 20, 2019 | 217.24 | 218.58 | 216.09 | 217.20 | 1,636,037 | -0.06(-0.03%) |
Mar 19, 2019 | 217.69 | 218.18 | 216.57 | 217.26 | 2,021,051 | +0.42(+0.19%) |
Mar 18, 2019 | 214.08 | 216.92 | 214.00 | 216.84 | 1,845,122 | +2.74(+1.28%) |
Mar 15, 2019 | 214.62 | 215.98 | 213.72 | 214.10 | 5,535,797 | -0.22(-0.10%) |
Mar 14, 2019 | 216.42 | 216.65 | 213.81 | 214.32 | 2,508,988 | -2.33(-1.07%) |
Mar 13, 2019 | 214.70 | 217.63 | 213.50 | 216.65 | 2,641,661 | +3.13(+1.47%) |
Mar 12, 2019 | 211.09 | 213.92 | 210.71 | 213.51 | 2,888,363 | +3.00(+1.42%) |
Mar 11, 2019 | 208.54 | 210.72 | 208.11 | 210.52 | 4,089,541 | +1.71(+0.82%) |
Mar 08, 2019 | 206.66 | 209.61 | 205.09 | 208.80 | 7,400,448 | +10.11(+5.09%) |
Mar 07, 2019 | 199.92 | 201.08 | 198.17 | 198.69 | 3,546,957 | -2.24(-1.11%) |
Mar 06, 2019 | 202.09 | 203.39 | 200.01 | 200.93 | 2,164,378 | -0.54(-0.27%) |
Mar 05, 2019 | 200.64 | 203.11 | 200.63 | 201.47 | 2,355,991 | +1.29(+0.65%) |
Mar 04, 2019 | 202.03 | 202.62 | 197.85 | 200.18 | 2,666,837 | -0.94(-0.47%) |
Mar 01, 2019 | 201.42 | 202.16 | 197.76 | 201.12 | 2,376,911 | +0.64(+0.32%) |
Feb 28, 2019 | 200.25 | 201.35 | 199.36 | 200.48 | 2,232,597 | +0.63(+0.32%) |
Feb 27, 2019 | 198.44 | 200.59 | 198.38 | 199.85 | 1,617,726 | +0.40(+0.20%) |
Feb 26, 2019 | 198.78 | 200.64 | 198.09 | 199.44 | 2,038,075 | +0.51(+0.26%) |
Feb 25, 2019 | 199.22 | 200.80 | 198.47 | 198.93 | 1,957,319 | +0.70(+0.35%) |
Feb 22, 2019 | 197.21 | 198.51 | 196.37 | 198.24 | 1,682,986 | +0.97(+0.49%) |
Feb 21, 2019 | 198.52 | 198.63 | 196.44 | 197.26 | 1,762,438 | -1.72(-0.87%) |
Feb 20, 2019 | 200.01 | 200.78 | 197.11 | 198.99 | 1,948,160 | -0.93(-0.46%) |
Feb 19, 2019 | 198.58 | 201.27 | 198.44 | 199.91 | 2,114,637 | +1.51(+0.76%) |
Feb 15, 2019 | 197.19 | 199.12 | 196.17 | 198.40 | 2,875,424 | +2.41(+1.23%) |
Feb 14, 2019 | 194.30 | 196.63 | 193.51 | 195.99 | 1,539,568 | +0.95(+0.49%) |
Feb 13, 2019 | 194.51 | 195.69 | 193.65 | 195.04 | 1,858,116 | +0.83(+0.42%) |
Feb 12, 2019 | 192.53 | 194.99 | 191.79 | 194.21 | 2,281,651 | +2.91(+1.52%) |
Feb 11, 2019 | 191.23 | 191.48 | 189.50 | 191.30 | 2,584,738 | +0.89(+0.47%) |
Feb 08, 2019 | 190.48 | 191.09 | 188.57 | 190.41 | 2,196,992 | -1.19(-0.62%) |
Feb 07, 2019 | 192.53 | 192.56 | 189.05 | 191.60 | 2,756,716 | -1.81(-0.94%) |
Feb 06, 2019 | 194.02 | 194.02 | 192.39 | 193.41 | 1,769,803 | -0.01(-0.01%) |
Feb 05, 2019 | 193.31 | 194.25 | 191.62 | 193.42 | 2,263,609 | +0.39(+0.20%) |
Feb 04, 2019 | 192.59 | 193.04 | 190.03 | 193.03 | 1,778,164 | +0.83(+0.43%) |
Feb 01, 2019 | 195.61 | 196.52 | 191.37 | 192.20 | 3,778,540 | -3.98(-2.03%) |
Jan 31, 2019 | 192.99 | 196.41 | 191.70 | 196.18 | 4,744,754 | +3.00(+1.55%) |
Jan 30, 2019 | 192.39 | 193.94 | 191.33 | 193.19 | 1,739,281 | +0.95(+0.49%) |
Jan 29, 2019 | 192.24 | 192.44 | 190.65 | 192.24 | 1,701,103 | -0.42(-0.22%) |
Jan 28, 2019 | 190.75 | 192.67 | 189.49 | 192.66 | 2,187,422 | +1.55(+0.81%) |
Jan 25, 2019 | 193.81 | 194.07 | 190.80 | 191.10 | 2,464,617 | -1.13(-0.59%) |
Jan 24, 2019 | 194.14 | 194.14 | 190.95 | 192.24 | 2,181,919 | -1.63(-0.84%) |
Jan 23, 2019 | 194.69 | 196.38 | 191.95 | 193.86 | 2,428,849 | -0.28(-0.15%) |
Jan 22, 2019 | 194.69 | 197.03 | 192.68 | 194.15 | 3,621,994 | -1.09(-0.56%) |
Jan 18, 2019 | 194.29 | 195.75 | 193.57 | 195.23 | 2,314,189 | +1.95(+1.01%) |
Jan 17, 2019 | 191.83 | 193.46 | 191.63 | 193.29 | 1,586,587 | +1.17(+0.61%) |
Jan 16, 2019 | 193.29 | 193.29 | 191.50 | 192.12 | 1,584,627 | -0.78(-0.40%) |
Jan 15, 2019 | 191.99 | 193.18 | 191.11 | 192.89 | 1,725,486 | +1.85(+0.97%) |
Jan 14, 2019 | 191.47 | 192.55 | 190.27 | 191.04 | 1,666,280 | -1.38(-0.72%) |
Jan 11, 2019 | 191.99 | 193.09 | 191.32 | 192.42 | 2,036,197 | -0.12(-0.06%) |
Jan 10, 2019 | 190.26 | 192.78 | 188.30 | 192.54 | 2,522,648 | +0.68(+0.35%) |
Jan 09, 2019 | 191.18 | 193.07 | 190.05 | 191.86 | 2,032,079 | +1.23(+0.65%) |
Jan 08, 2019 | 190.72 | 191.11 | 186.63 | 190.63 | 2,564,937 | +1.42(+0.75%) |
Jan 07, 2019 | 187.86 | 191.15 | 186.05 | 189.21 | 2,435,974 | +0.70(+0.37%) |
Jan 04, 2019 | 185.63 | 190.06 | 184.14 | 188.51 | 3,021,257 | +5.32(+2.90%) |
Jan 03, 2019 | 186.19 | 188.23 | 182.85 | 183.19 | 3,024,393 | -3.97(-2.12%) |
Jan 02, 2019 | 183.27 | 187.47 | 182.67 | 187.16 | 2,343,473 | +0.96(+0.52%) |
Dec 31, 2018 | 185.90 | 186.82 | 184.07 | 186.20 | 1,892,224 | +1.53(+0.83%) |
Dec 28, 2018 | 184.47 | 187.34 | 182.44 | 184.68 | 2,229,511 | +0.88(+0.48%) |
Dec 27, 2018 | 180.03 | 183.84 | 177.29 | 183.80 | 2,935,728 | +2.24(+1.23%) |
Dec 26, 2018 | 174.42 | 181.70 | 173.22 | 181.56 | 3,575,474 | +7.90(+4.55%) |
Dec 24, 2018 | 177.24 | 178.54 | 173.49 | 173.66 | 2,222,728 | -4.14(-2.33%) |
Dec 21, 2018 | 180.22 | 183.45 | 177.62 | 177.80 | 5,557,861 | -2.39(-1.32%) |
Dec 20, 2018 | 183.11 | 183.45 | 177.03 | 180.19 | 4,576,990 | -3.91(-2.12%) |
Dec 19, 2018 | 186.01 | 189.21 | 182.68 | 184.10 | 3,597,080 | -1.44(-0.78%) |
Dec 18, 2018 | 185.64 | 187.08 | 184.25 | 185.54 | 3,453,293 | +0.69(+0.38%) |
Dec 17, 2018 | 188.92 | 190.12 | 183.41 | 184.85 | 5,184,186 | -4.41(-2.33%) |
Dec 14, 2018 | 199.26 | 200.18 | 187.85 | 189.26 | 9,651,699 | -17.78(-8.59%) |
Dec 13, 2018 | 209.17 | 209.89 | 206.10 | 207.04 | 2,354,507 | -1.18(-0.57%) |
Dec 12, 2018 | 208.72 | 210.64 | 207.56 | 208.22 | 3,162,082 | +1.19(+0.57%) |
Dec 11, 2018 | 205.77 | 207.72 | 204.75 | 207.03 | 2,519,973 | +3.51(+1.72%) |
Dec 10, 2018 | 205.24 | 205.85 | 200.28 | 203.52 | 2,898,685 | -2.01(-0.98%) |
Dec 07, 2018 | 213.11 | 213.72 | 203.86 | 205.53 | 3,152,868 | -7.62(-3.58%) |
Dec 06, 2018 | 208.35 | 213.76 | 207.12 | 213.16 | 4,328,282 | +6.26(+3.03%) |
Dec 04, 2018 | 212.16 | 213.25 | 206.18 | 206.90 | 3,739,921 | -5.24(-2.47%) |
Dec 03, 2018 | 210.89 | 212.24 | 208.60 | 212.13 | 2,713,397 | +0.73(+0.35%) |
Nov 30, 2018 | 211.78 | 213.33 | 209.96 | 211.40 | 3,023,992 | +0.26(+0.12%) |
Nov 29, 2018 | 209.32 | 211.69 | 208.73 | 211.15 | 1,608,909 | +0.60(+0.29%) |
Nov 28, 2018 | 203.63 | 210.65 | 203.09 | 210.54 | 3,000,634 | +6.70(+3.29%) |
Nov 27, 2018 | 200.52 | 203.94 | 199.61 | 203.84 | 2,592,646 | +3.25(+1.62%) |
Nov 26, 2018 | 203.70 | 204.27 | 200.09 | 200.59 | 2,288,434 | -0.56(-0.28%) |
Nov 23, 2018 | 199.36 | 202.17 | 198.95 | 201.15 | 1,102,119 | +1.36(+0.68%) |
Nov 21, 2018 | 199.78 | 199.78 | 199.78 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.59 | 205.66 | 199.31 | 200.46 | 4,051,827 | -8.62(-4.12%) |
Nov 19, 2018 | 211.71 | 213.43 | 208.23 | 209.08 | 2,083,545 | -2.08(-0.99%) |
Nov 16, 2018 | 209.59 | 211.26 | 207.05 | 211.16 | 3,087,664 | +0.99(+0.47%) |
Nov 15, 2018 | 212.35 | 212.66 | 207.49 | 210.18 | 2,947,001 | -3.08(-1.44%) |
Nov 14, 2018 | 216.74 | 216.74 | 211.80 | 213.26 | 2,065,128 | -0.76(-0.35%) |
Nov 13, 2018 | 214.57 | 216.10 | 212.76 | 214.02 | 1,693,644 | -0.31(-0.15%) |
Nov 12, 2018 | 217.22 | 218.64 | 214.01 | 214.33 | 2,387,976 | -2.98(-1.37%) |
Nov 09, 2018 | 217.52 | 219.61 | 216.69 | 217.31 | 2,468,884 | -0.88(-0.40%) |
Nov 08, 2018 | 218.01 | 219.19 | 216.66 | 218.19 | 2,341,883 | -1.01(-0.46%) |
Nov 07, 2018 | 217.71 | 219.66 | 216.05 | 219.19 | 2,855,152 | +3.34(+1.55%) |
Nov 06, 2018 | 214.29 | 216.56 | 213.55 | 215.85 | 2,304,370 | +2.06(+0.96%) |
Nov 05, 2018 | 210.38 | 214.19 | 209.55 | 213.79 | 2,754,920 | +3.91(+1.86%) |
Nov 02, 2018 | 209.56 | 211.77 | 207.16 | 209.88 | 2,376,823 | +0.51(+0.24%) |
Nov 01, 2018 | 208.07 | 210.46 | 207.49 | 209.37 | 2,297,452 | +0.88(+0.42%) |
Oct 31, 2018 | 208.50 | 210.25 | 205.69 | 208.49 | 2,931,660 | +0.65(+0.31%) |
Oct 30, 2018 | 203.44 | 208.10 | 203.36 | 207.84 | 2,643,493 | +5.02(+2.47%) |
Oct 29, 2018 | 200.39 | 205.07 | 199.48 | 202.82 | 4,168,491 | +3.86(+1.94%) |
Oct 26, 2018 | 202.72 | 205.18 | 197.88 | 198.97 | 4,381,343 | -7.49(-3.63%) |
Oct 25, 2018 | 204.32 | 207.54 | 203.21 | 206.45 | 2,430,760 | +2.41(+1.18%) |
Oct 24, 2018 | 206.02 | 210.73 | 203.43 | 204.04 | 3,343,717 | -4.55(-2.18%) |
Oct 23, 2018 | 207.06 | 209.06 | 204.10 | 208.59 | 2,913,373 | -0.28(-0.14%) |
Oct 22, 2018 | 209.62 | 209.96 | 207.25 | 208.88 | 2,201,225 | -0.56(-0.27%) |
Oct 19, 2018 | 208.73 | 210.31 | 208.57 | 209.43 | 2,302,692 | +0.99(+0.48%) |
Oct 18, 2018 | 208.40 | 210.33 | 206.31 | 208.44 | 2,878,196 | +0.08(+0.04%) |
Oct 17, 2018 | 208.32 | 208.71 | 205.64 | 208.36 | 2,335,000 | +0.74(+0.36%) |
Oct 16, 2018 | 205.06 | 208.15 | 204.56 | 207.62 | 2,787,302 | +2.89(+1.41%) |
Oct 15, 2018 | 206.31 | 206.94 | 204.49 | 204.73 | 2,677,519 | -2.22(-1.08%) |
Oct 12, 2018 | 205.36 | 207.56 | 203.71 | 206.95 | 3,432,873 | +4.68(+2.31%) |
Oct 11, 2018 | 203.27 | 205.47 | 201.46 | 202.28 | 4,002,528 | +0.70(+0.35%) |
Oct 10, 2018 | 204.35 | 205.18 | 201.56 | 201.57 | 3,312,568 | -2.84(-1.39%) |
Oct 09, 2018 | 204.40 | 205.31 | 202.95 | 204.42 | 2,744,258 | +0.22(+0.11%) |
Oct 08, 2018 | 200.01 | 204.72 | 199.94 | 204.20 | 4,235,332 | +4.66(+2.33%) |
Oct 05, 2018 | 205.18 | 207.05 | 198.60 | 199.54 | 8,091,992 | -11.73(-5.55%) |
Oct 04, 2018 | 212.71 | 213.38 | 210.34 | 211.27 | 3,131,893 | -1.39(-0.65%) |
Oct 03, 2018 | 215.77 | 216.40 | 212.22 | 212.65 | 2,545,673 | -2.87(-1.33%) |
Oct 02, 2018 | 213.47 | 216.64 | 213.26 | 215.53 | 1,805,898 | +1.55(+0.72%) |