Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 277.70 | 278.36 | 271.82 | 272.44 | 1,305,792 | -6.07(-2.18%) |
Jan 30, 2020 | 276.14 | 278.71 | 274.45 | 278.51 | 807,905 | +0.69(+0.25%) |
Jan 29, 2020 | 281.14 | 281.53 | 275.85 | 277.82 | 883,161 | -2.18(-0.78%) |
Jan 28, 2020 | 276.35 | 280.36 | 274.92 | 280.00 | 865,430 | +4.28(+1.55%) |
Jan 27, 2020 | 273.51 | 277.87 | 273.05 | 275.72 | 906,907 | -4.20(-1.50%) |
Jan 24, 2020 | 281.78 | 284.70 | 279.12 | 279.92 | 1,121,573 | -0.49(-0.17%) |
Jan 23, 2020 | 281.52 | 284.38 | 280.19 | 280.40 | 1,707,869 | -1.89(-0.67%) |
Jan 22, 2020 | 278.02 | 283.23 | 277.78 | 282.29 | 2,687,315 | +5.35(+1.93%) |
Jan 21, 2020 | 273.83 | 277.18 | 273.56 | 276.94 | 1,683,680 | +2.10(+0.76%) |
Jan 17, 2020 | 270.60 | 274.98 | 268.52 | 274.84 | 2,235,943 | +5.81(+2.16%) |
Jan 16, 2020 | 266.86 | 269.05 | 265.57 | 269.03 | 859,059 | +3.76(+1.42%) |
Jan 15, 2020 | 266.06 | 268.26 | 264.89 | 265.27 | 1,180,724 | +0.31(+0.12%) |
Jan 14, 2020 | 267.82 | 268.48 | 264.38 | 264.95 | 1,251,883 | -3.27(-1.22%) |
Jan 13, 2020 | 268.50 | 269.98 | 267.04 | 268.22 | 1,747,119 | +0.77(+0.29%) |
Jan 10, 2020 | 268.66 | 268.67 | 266.07 | 267.45 | 1,160,167 | +0.34(+0.13%) |
Jan 09, 2020 | 266.24 | 269.42 | 265.82 | 267.11 | 1,107,663 | +2.48(+0.94%) |
Jan 08, 2020 | 259.90 | 266.47 | 258.74 | 264.63 | 1,416,744 | +6.22(+2.41%) |
Jan 07, 2020 | 258.75 | 259.44 | 257.33 | 258.42 | 943,601 | +0.06(+0.02%) |
Jan 06, 2020 | 253.98 | 258.57 | 253.86 | 258.36 | 1,058,040 | +1.97(+0.77%) |
Jan 03, 2020 | 253.71 | 257.35 | 253.54 | 256.39 | 823,379 | -1.73(-0.67%) |
Jan 02, 2020 | 253.19 | 258.54 | 253.19 | 258.12 | 1,159,548 | +4.10(+1.62%) |
Dec 31, 2019 | 254.76 | 256.07 | 252.49 | 254.01 | 1,039,201 | -0.88(-0.35%) |
Dec 30, 2019 | 259.09 | 259.79 | 254.49 | 254.90 | 1,026,508 | -4.09(-1.58%) |
Dec 27, 2019 | 259.38 | 259.38 | 256.49 | 258.99 | 657,775 | +0.18(+0.07%) |
Dec 26, 2019 | 256.45 | 259.81 | 256.39 | 258.81 | 713,156 | +2.46(+0.96%) |
Dec 24, 2019 | 258.54 | 259.14 | 256.30 | 256.34 | 430,096 | -1.89(-0.73%) |
Dec 23, 2019 | 259.93 | 260.82 | 258.18 | 258.23 | 1,455,493 | -0.80(-0.31%) |
Dec 20, 2019 | 257.81 | 259.39 | 256.44 | 259.03 | 2,441,473 | +2.96(+1.16%) |
Dec 19, 2019 | 255.09 | 256.57 | 254.44 | 256.07 | 1,395,019 | +0.82(+0.32%) |
Dec 18, 2019 | 253.38 | 256.27 | 252.14 | 255.25 | 1,498,641 | +2.72(+1.08%) |
Dec 17, 2019 | 256.99 | 256.99 | 251.31 | 252.53 | 1,834,099 | -3.01(-1.18%) |
Dec 16, 2019 | 252.90 | 256.14 | 252.87 | 255.54 | 2,009,215 | +3.74(+1.49%) |
Dec 13, 2019 | 244.93 | 252.78 | 242.47 | 251.79 | 2,026,432 | +6.68(+2.73%) |
Dec 12, 2019 | 243.77 | 247.96 | 242.47 | 245.11 | 1,136,662 | +0.82(+0.34%) |
Dec 11, 2019 | 246.46 | 247.89 | 240.31 | 244.29 | 1,638,417 | -0.41(-0.17%) |
Dec 10, 2019 | 248.33 | 249.11 | 244.52 | 244.70 | 1,005,821 | -3.34(-1.35%) |
Dec 09, 2019 | 248.26 | 249.12 | 247.69 | 248.04 | 1,120,748 | -0.40(-0.16%) |
Dec 06, 2019 | 247.07 | 248.55 | 246.06 | 248.44 | 1,061,474 | +2.33(+0.95%) |
Dec 05, 2019 | 247.08 | 247.95 | 244.54 | 246.11 | 1,287,589 | -0.46(-0.18%) |
Dec 04, 2019 | 247.65 | 247.86 | 245.30 | 246.57 | 1,573,602 | +0.55(+0.22%) |
Dec 03, 2019 | 245.54 | 248.62 | 244.73 | 246.01 | 1,595,821 | -2.78(-1.12%) |
Dec 02, 2019 | 251.28 | 252.08 | 245.02 | 248.80 | 1,532,545 | -2.27(-0.90%) |
Nov 29, 2019 | 253.44 | 254.49 | 250.53 | 251.07 | 743,980 | -3.16(-1.24%) |
Nov 27, 2019 | 259.20 | 259.50 | 252.81 | 254.23 | 1,200,371 | -3.62(-1.40%) |
Nov 26, 2019 | 249.63 | 258.45 | 249.23 | 257.85 | 2,148,879 | +8.54(+3.43%) |
Nov 25, 2019 | 252.98 | 253.12 | 248.59 | 249.30 | 2,504,240 | -2.66(-1.05%) |
Nov 22, 2019 | 259.82 | 261.84 | 247.54 | 251.96 | 4,198,670 | -11.00(-4.18%) |
Nov 21, 2019 | 266.80 | 267.37 | 261.40 | 262.96 | 1,348,213 | -2.26(-0.85%) |
Nov 20, 2019 | 263.21 | 266.29 | 262.37 | 265.22 | 1,493,945 | +1.18(+0.45%) |
Nov 19, 2019 | 261.70 | 264.28 | 259.86 | 264.03 | 1,375,716 | +3.74(+1.44%) |
Nov 18, 2019 | 258.89 | 260.61 | 256.06 | 260.29 | 2,005,593 | +2.28(+0.88%) |
Nov 15, 2019 | 258.30 | 258.83 | 255.89 | 258.01 | 1,530,548 | +1.23(+0.48%) |
Nov 14, 2019 | 253.54 | 256.96 | 252.68 | 256.78 | 1,004,617 | +2.94(+1.16%) |
Nov 13, 2019 | 251.93 | 254.99 | 251.17 | 253.84 | 1,382,421 | +1.72(+0.68%) |
Nov 12, 2019 | 250.83 | 254.44 | 250.20 | 252.12 | 1,266,026 | +1.89(+0.76%) |
Nov 11, 2019 | 247.93 | 251.56 | 247.75 | 250.23 | 993,949 | +1.14(+0.46%) |
Nov 08, 2019 | 250.71 | 251.67 | 247.72 | 249.09 | 1,399,488 | -2.42(-0.96%) |
Nov 07, 2019 | 245.35 | 253.08 | 245.15 | 251.51 | 1,445,074 | +5.75(+2.34%) |
Nov 06, 2019 | 245.60 | 247.62 | 244.38 | 245.76 | 1,475,164 | +0.25(+0.10%) |
Nov 05, 2019 | 246.71 | 247.91 | 242.84 | 245.51 | 1,978,714 | -0.87(-0.35%) |
Nov 04, 2019 | 250.37 | 250.80 | 246.11 | 246.38 | 1,454,827 | -2.35(-0.94%) |
Nov 01, 2019 | 252.06 | 253.00 | 248.50 | 248.73 | 1,143,245 | -0.99(-0.40%) |
Oct 31, 2019 | 252.28 | 253.67 | 249.37 | 249.72 | 917,869 | -2.71(-1.07%) |
Oct 30, 2019 | 251.91 | 253.76 | 250.43 | 252.43 | 1,717,660 | +1.75(+0.70%) |
Oct 29, 2019 | 250.68 | 253.20 | 250.16 | 250.68 | 982,899 | -0.12(-0.05%) |
Oct 28, 2019 | 251.38 | 251.72 | 248.53 | 250.80 | 1,059,131 | +0.91(+0.36%) |
Oct 25, 2019 | 251.30 | 252.41 | 248.94 | 249.88 | 1,222,644 | -1.19(-0.48%) |
Oct 24, 2019 | 249.36 | 252.96 | 248.11 | 251.08 | 1,115,586 | +2.84(+1.14%) |
Oct 23, 2019 | 245.68 | 251.15 | 244.91 | 248.24 | 1,281,202 | +2.56(+1.04%) |
Oct 22, 2019 | 252.86 | 255.59 | 245.53 | 245.68 | 1,549,732 | -8.60(-3.38%) |
Oct 21, 2019 | 256.49 | 256.51 | 250.76 | 254.28 | 1,084,538 | -0.26(-0.10%) |
Oct 18, 2019 | 259.58 | 259.58 | 252.67 | 254.54 | 1,600,048 | -3.94(-1.52%) |
Oct 17, 2019 | 261.70 | 262.61 | 255.76 | 258.48 | 916,409 | -2.54(-0.97%) |
Oct 16, 2019 | 263.32 | 263.48 | 257.78 | 261.02 | 1,102,901 | -4.22(-1.59%) |
Oct 15, 2019 | 261.90 | 265.83 | 260.97 | 265.24 | 1,081,356 | +4.31(+1.65%) |
Oct 14, 2019 | 261.83 | 263.45 | 260.77 | 260.93 | 1,061,265 | -0.98(-0.37%) |
Oct 11, 2019 | 262.23 | 265.54 | 261.28 | 261.91 | 1,105,711 | +2.46(+0.95%) |
Oct 10, 2019 | 254.43 | 260.81 | 254.43 | 259.45 | 1,296,502 | +3.42(+1.34%) |
Oct 09, 2019 | 254.93 | 257.11 | 254.44 | 256.02 | 896,042 | +3.43(+1.36%) |
Oct 08, 2019 | 256.79 | 257.63 | 252.59 | 252.59 | 1,393,875 | -5.58(-2.16%) |
Oct 07, 2019 | 256.37 | 259.47 | 256.33 | 258.17 | 1,615,666 | -0.32(-0.12%) |
Oct 04, 2019 | 255.55 | 259.21 | 253.58 | 258.49 | 1,363,485 | +3.96(+1.55%) |
Oct 03, 2019 | 251.08 | 255.06 | 247.19 | 254.53 | 1,332,521 | +2.47(+0.98%) |
Oct 02, 2019 | 254.74 | 254.74 | 247.25 | 252.07 | 1,450,778 | -3.73(-1.46%) |
Oct 01, 2019 | 259.07 | 259.63 | 254.90 | 255.79 | 1,442,172 | -1.59(-0.62%) |
Sep 30, 2019 | 254.72 | 258.67 | 253.96 | 257.38 | 1,189,240 | +2.66(+1.04%) |
Sep 27, 2019 | 262.59 | 262.59 | 250.91 | 254.72 | 1,054,025 | -6.32(-2.42%) |
Sep 26, 2019 | 258.48 | 261.92 | 257.85 | 261.04 | 1,225,623 | +3.18(+1.23%) |
Sep 25, 2019 | 255.82 | 258.50 | 251.97 | 257.86 | 1,021,804 | +1.53(+0.60%) |
Sep 24, 2019 | 262.05 | 262.93 | 255.51 | 256.33 | 1,279,357 | -4.02(-1.54%) |
Sep 23, 2019 | 259.75 | 262.27 | 259.58 | 260.34 | 857,544 | -0.17(-0.07%) |
Sep 20, 2019 | 261.29 | 264.13 | 258.85 | 260.52 | 1,713,036 | -0.81(-0.31%) |
Sep 19, 2019 | 260.11 | 263.65 | 259.97 | 261.33 | 937,390 | +1.69(+0.65%) |
Sep 18, 2019 | 260.72 | 260.72 | 255.33 | 259.63 | 881,435 | -0.26(-0.10%) |
Sep 17, 2019 | 257.27 | 260.05 | 256.97 | 259.90 | 973,070 | +2.63(+1.02%) |
Sep 16, 2019 | 254.35 | 258.63 | 253.26 | 257.26 | 829,706 | +0.58(+0.23%) |
Sep 13, 2019 | 258.71 | 261.32 | 256.18 | 256.68 | 1,065,287 | -2.93(-1.13%) |
Sep 12, 2019 | 259.86 | 262.47 | 258.73 | 259.62 | 1,373,711 | +2.05(+0.80%) |
Sep 11, 2019 | 259.08 | 261.14 | 256.49 | 257.56 | 1,350,102 | -1.38(-0.53%) |
Sep 10, 2019 | 264.99 | 265.68 | 255.39 | 258.95 | 2,165,018 | -8.07(-3.02%) |
Sep 09, 2019 | 279.49 | 279.49 | 264.77 | 267.02 | 2,212,752 | -11.52(-4.13%) |
Sep 06, 2019 | 283.95 | 284.01 | 277.99 | 278.54 | 1,342,097 | -4.37(-1.54%) |
Sep 05, 2019 | 280.04 | 283.50 | 277.92 | 282.90 | 1,128,843 | +5.81(+2.10%) |
Sep 04, 2019 | 276.43 | 277.18 | 272.56 | 277.10 | 977,075 | +2.04(+0.74%) |
Sep 03, 2019 | 276.13 | 279.70 | 273.06 | 275.05 | 1,445,979 | -4.03(-1.44%) |
Aug 30, 2019 | 278.00 | 279.69 | 274.83 | 279.08 | 1,115,917 | +1.38(+0.50%) |
Aug 29, 2019 | 275.60 | 279.31 | 274.23 | 277.70 | 1,249,811 | +4.84(+1.77%) |
Aug 28, 2019 | 272.03 | 273.87 | 264.99 | 272.87 | 1,531,412 | -1.23(-0.45%) |
Aug 27, 2019 | 273.99 | 275.82 | 272.30 | 274.10 | 1,837,173 | +0.43(+0.16%) |
Aug 26, 2019 | 270.99 | 273.80 | 266.74 | 273.67 | 2,071,155 | +3.90(+1.45%) |
Aug 23, 2019 | 281.02 | 286.25 | 269.04 | 269.77 | 3,494,370 | +2.93(+1.10%) |
Aug 22, 2019 | 268.08 | 269.05 | 262.86 | 266.84 | 1,611,747 | -0.51(-0.19%) |
Aug 21, 2019 | 266.51 | 268.89 | 265.70 | 267.35 | 956,163 | +3.29(+1.25%) |
Aug 20, 2019 | 264.43 | 265.77 | 262.49 | 264.06 | 1,097,563 | -1.35(-0.51%) |
Aug 19, 2019 | 266.13 | 267.08 | 262.91 | 265.40 | 1,262,633 | +3.17(+1.21%) |
Aug 16, 2019 | 262.54 | 265.61 | 260.50 | 262.24 | 1,097,938 | +2.44(+0.94%) |
Aug 15, 2019 | 260.92 | 261.98 | 257.32 | 259.80 | 1,287,859 | +0.53(+0.21%) |
Aug 14, 2019 | 266.06 | 267.44 | 258.72 | 259.27 | 1,280,461 | -10.90(-4.03%) |
Aug 13, 2019 | 263.61 | 270.54 | 263.12 | 270.17 | 1,298,691 | +6.29(+2.38%) |
Aug 12, 2019 | 265.89 | 267.33 | 262.75 | 263.87 | 999,896 | -3.79(-1.42%) |
Aug 09, 2019 | 267.19 | 269.85 | 265.68 | 267.67 | 1,321,638 | -0.13(-0.05%) |
Aug 08, 2019 | 262.14 | 267.92 | 261.92 | 267.79 | 1,143,811 | +7.87(+3.03%) |
Aug 07, 2019 | 257.31 | 260.82 | 255.31 | 259.93 | 1,262,414 | -1.47(-0.56%) |
Aug 06, 2019 | 258.15 | 261.93 | 256.35 | 261.40 | 1,241,832 | +6.35(+2.49%) |
Aug 05, 2019 | 260.32 | 261.06 | 253.51 | 255.05 | 1,833,459 | -10.75(-4.05%) |
Aug 02, 2019 | 269.10 | 269.68 | 264.39 | 265.80 | 1,544,202 | -3.21(-1.19%) |
Aug 01, 2019 | 269.64 | 274.38 | 268.15 | 269.01 | 1,314,916 | +0.63(+0.23%) |
Jul 31, 2019 | 269.80 | 272.29 | 266.29 | 268.38 | 1,185,741 | -2.24(-0.83%) |
Jul 30, 2019 | 270.49 | 272.77 | 269.41 | 270.62 | 792,608 | -1.67(-0.61%) |
Jul 29, 2019 | 275.14 | 275.71 | 270.52 | 272.29 | 1,309,563 | -2.34(-0.85%) |
Jul 26, 2019 | 273.08 | 275.80 | 272.39 | 274.64 | 814,826 | +2.10(+0.77%) |
Jul 25, 2019 | 270.97 | 273.34 | 270.18 | 272.54 | 897,170 | +0.23(+0.09%) |
Jul 24, 2019 | 272.12 | 273.54 | 270.71 | 272.30 | 1,461,174 | -0.52(-0.19%) |
Jul 23, 2019 | 273.21 | 273.97 | 269.32 | 272.83 | 1,287,270 | +0.73(+0.27%) |
Jul 22, 2019 | 271.38 | 273.40 | 270.19 | 272.10 | 747,585 | +1.77(+0.66%) |
Jul 19, 2019 | 275.39 | 275.39 | 269.67 | 270.33 | 1,652,177 | -3.44(-1.26%) |
Jul 18, 2019 | 270.97 | 273.92 | 270.05 | 273.77 | 1,264,736 | +2.18(+0.80%) |
Jul 17, 2019 | 271.86 | 273.28 | 271.09 | 271.60 | 823,561 | -0.24(-0.09%) |
Jul 16, 2019 | 272.44 | 273.84 | 271.62 | 271.84 | 1,194,402 | -1.62(-0.59%) |
Jul 15, 2019 | 272.92 | 273.66 | 270.99 | 273.46 | 1,023,736 | +0.87(+0.32%) |
Jul 12, 2019 | 269.45 | 272.77 | 269.27 | 272.58 | 1,239,598 | +3.32(+1.23%) |
Jul 11, 2019 | 267.07 | 269.83 | 265.35 | 269.26 | 1,929,454 | +3.30(+1.24%) |
Jul 10, 2019 | 264.27 | 267.04 | 263.92 | 265.96 | 1,169,841 | +4.00(+1.53%) |
Jul 09, 2019 | 261.23 | 262.15 | 260.21 | 261.97 | 1,173,396 | +0.02(+0.01%) |
Jul 08, 2019 | 260.33 | 262.12 | 258.72 | 261.95 | 894,119 | +0.57(+0.22%) |
Jul 05, 2019 | 259.89 | 261.66 | 256.22 | 261.38 | 926,577 | +0.36(+0.14%) |
Jul 03, 2019 | 258.83 | 261.60 | 256.77 | 261.02 | 801,750 | +3.71(+1.44%) |
Jul 02, 2019 | 256.18 | 257.34 | 253.80 | 257.31 | 745,409 | +2.06(+0.81%) |
Jul 01, 2019 | 257.02 | 257.94 | 254.45 | 255.25 | 1,012,288 | +2.77(+1.10%) |
Jun 28, 2019 | 249.36 | 253.14 | 249.02 | 252.48 | 1,530,943 | +3.23(+1.29%) |
Jun 27, 2019 | 248.94 | 250.42 | 247.44 | 249.25 | 1,510,749 | +1.44(+0.58%) |
Jun 26, 2019 | 250.51 | 251.67 | 247.70 | 247.81 | 1,338,797 | -0.96(-0.38%) |
Jun 25, 2019 | 253.80 | 253.80 | 247.96 | 248.77 | 1,050,988 | -4.69(-1.85%) |
Jun 24, 2019 | 254.16 | 255.18 | 252.52 | 253.46 | 1,230,219 | +0.80(+0.32%) |
Jun 21, 2019 | 258.77 | 258.99 | 252.62 | 252.65 | 1,921,882 | -4.98(-1.93%) |
Jun 20, 2019 | 256.80 | 259.34 | 255.05 | 257.63 | 1,811,951 | +3.87(+1.53%) |
Jun 19, 2019 | 250.51 | 254.47 | 249.31 | 253.76 | 1,068,960 | +4.28(+1.72%) |
Jun 18, 2019 | 248.60 | 250.57 | 247.47 | 249.48 | 1,258,927 | +3.36(+1.37%) |
Jun 17, 2019 | 245.43 | 247.56 | 244.77 | 246.11 | 1,327,086 | +0.59(+0.24%) |
Jun 14, 2019 | 247.69 | 248.62 | 245.35 | 245.52 | 1,277,459 | -2.96(-1.19%) |
Jun 13, 2019 | 250.05 | 250.61 | 247.31 | 248.48 | 1,817,853 | -0.19(-0.08%) |
Jun 12, 2019 | 248.03 | 250.04 | 246.98 | 248.67 | 854,810 | +0.64(+0.26%) |
Jun 11, 2019 | 253.90 | 255.06 | 246.32 | 248.04 | 1,251,785 | -3.66(-1.45%) |
Jun 10, 2019 | 251.06 | 255.03 | 250.45 | 251.70 | 1,197,979 | +2.95(+1.18%) |
Jun 07, 2019 | 245.43 | 251.78 | 245.22 | 248.75 | 1,264,832 | +4.12(+1.69%) |
Jun 06, 2019 | 244.28 | 245.77 | 241.64 | 244.63 | 1,092,599 | +1.04(+0.43%) |
Jun 05, 2019 | 240.96 | 243.93 | 239.90 | 243.58 | 1,169,822 | +4.85(+2.03%) |
Jun 04, 2019 | 232.89 | 238.94 | 229.73 | 238.73 | 1,722,683 | +8.72(+3.79%) |
Jun 03, 2019 | 236.90 | 240.14 | 228.73 | 230.01 | 1,696,043 | -6.55(-2.77%) |
May 31, 2019 | 236.90 | 238.31 | 235.34 | 236.56 | 1,409,635 | -3.12(-1.30%) |
May 30, 2019 | 241.53 | 242.97 | 237.53 | 239.68 | 1,195,127 | -1.49(-0.62%) |
May 29, 2019 | 245.36 | 246.91 | 240.16 | 241.17 | 1,733,926 | -5.87(-2.38%) |
May 28, 2019 | 247.72 | 250.48 | 245.56 | 247.04 | 3,166,950 | -1.72(-0.69%) |
May 24, 2019 | 242.73 | 249.65 | 240.23 | 248.76 | 2,797,638 | +15.62(+6.70%) |
May 23, 2019 | 236.78 | 238.29 | 232.01 | 233.14 | 1,606,063 | -6.01(-2.51%) |
May 22, 2019 | 236.53 | 239.70 | 236.53 | 239.15 | 895,989 | +1.40(+0.59%) |
May 21, 2019 | 237.44 | 238.76 | 235.79 | 237.75 | 1,013,609 | +2.31(+0.98%) |
May 20, 2019 | 234.45 | 237.01 | 232.48 | 235.44 | 990,964 | -1.70(-0.72%) |
May 17, 2019 | 237.28 | 241.30 | 236.83 | 237.14 | 1,339,355 | -2.03(-0.85%) |
May 16, 2019 | 235.74 | 240.96 | 235.74 | 239.17 | 1,081,115 | +4.26(+1.81%) |
May 15, 2019 | 231.45 | 236.11 | 230.94 | 234.91 | 1,020,162 | +2.08(+0.89%) |
May 14, 2019 | 230.34 | 235.11 | 230.04 | 232.83 | 1,728,618 | +3.92(+1.71%) |
May 13, 2019 | 229.88 | 232.94 | 228.04 | 228.91 | 1,300,454 | -7.44(-3.15%) |
May 10, 2019 | 232.41 | 237.28 | 229.61 | 236.35 | 1,457,144 | +3.22(+1.38%) |
May 09, 2019 | 233.60 | 234.89 | 229.67 | 233.13 | 1,704,047 | -2.72(-1.15%) |
May 08, 2019 | 235.18 | 237.62 | 233.73 | 235.85 | 2,162,132 | -0.28(-0.12%) |
May 07, 2019 | 236.70 | 238.66 | 233.43 | 236.13 | 1,489,822 | -3.93(-1.64%) |
May 06, 2019 | 235.75 | 240.51 | 235.28 | 240.07 | 884,885 | -0.37(-0.15%) |
May 03, 2019 | 237.78 | 241.71 | 237.71 | 240.43 | 1,245,062 | +2.81(+1.18%) |
May 02, 2019 | 235.35 | 239.50 | 234.88 | 237.62 | 1,514,665 | +2.03(+0.86%) |
May 01, 2019 | 243.94 | 244.11 | 235.32 | 235.59 | 1,420,171 | -6.97(-2.87%) |
Apr 30, 2019 | 239.97 | 243.19 | 239.29 | 242.56 | 1,532,771 | +3.22(+1.34%) |
Apr 29, 2019 | 244.21 | 246.56 | 237.76 | 239.34 | 2,504,179 | -5.65(-2.31%) |
Apr 26, 2019 | 238.07 | 245.26 | 230.22 | 244.99 | 5,614,425 | -9.91(-3.89%) |
Apr 25, 2019 | 255.07 | 255.44 | 251.62 | 254.91 | 1,020,536 | -0.19(-0.08%) |
Apr 24, 2019 | 257.39 | 258.29 | 254.93 | 255.10 | 1,061,818 | -1.58(-0.62%) |
Apr 23, 2019 | 253.15 | 257.40 | 253.15 | 256.68 | 1,573,720 | +3.95(+1.56%) |
Apr 22, 2019 | 247.44 | 252.90 | 247.17 | 252.73 | 1,106,257 | +3.69(+1.48%) |
Apr 18, 2019 | 249.48 | 249.48 | 245.98 | 249.04 | 1,418,951 | +1.45(+0.59%) |
Apr 17, 2019 | 250.93 | 251.24 | 246.51 | 247.59 | 1,814,419 | -1.66(-0.67%) |
Apr 16, 2019 | 252.93 | 253.23 | 247.47 | 249.25 | 1,079,979 | -2.79(-1.11%) |
Apr 15, 2019 | 251.67 | 252.69 | 250.90 | 252.05 | 1,651,729 | +0.79(+0.32%) |
Apr 12, 2019 | 252.09 | 252.97 | 249.54 | 251.25 | 2,191,927 | +0.45(+0.18%) |
Apr 11, 2019 | 251.91 | 251.91 | 249.95 | 250.80 | 1,376,310 | +0.48(+0.19%) |
Apr 10, 2019 | 251.12 | 252.16 | 249.00 | 250.32 | 2,133,711 | +0.18(+0.07%) |
Apr 09, 2019 | 249.67 | 252.36 | 249.67 | 250.13 | 1,055,631 | -1.34(-0.53%) |
Apr 08, 2019 | 252.48 | 252.93 | 248.45 | 251.48 | 1,690,664 | -0.91(-0.36%) |
Apr 05, 2019 | 254.04 | 255.24 | 251.70 | 252.38 | 1,161,142 | -0.90(-0.35%) |
Apr 04, 2019 | 259.76 | 260.32 | 249.40 | 253.28 | 2,017,363 | -6.22(-2.40%) |
Apr 03, 2019 | 260.61 | 262.45 | 258.86 | 259.50 | 2,029,378 | +0.79(+0.31%) |
Apr 02, 2019 | 259.55 | 259.59 | 255.39 | 258.71 | 1,302,144 | +2.42(+0.94%) |
Apr 01, 2019 | 255.10 | 256.84 | 252.02 | 256.29 | 1,321,398 | +4.19(+1.66%) |
Mar 29, 2019 | 250.97 | 252.31 | 249.76 | 252.10 | 1,470,559 | +2.11(+0.84%) |
Mar 28, 2019 | 247.41 | 250.49 | 246.09 | 249.99 | 1,333,359 | +3.70(+1.50%) |
Mar 27, 2019 | 248.54 | 249.06 | 244.12 | 246.29 | 995,474 | -0.59(-0.24%) |
Mar 26, 2019 | 246.56 | 248.34 | 245.23 | 246.88 | 950,755 | +2.08(+0.85%) |
Mar 25, 2019 | 243.38 | 245.06 | 241.79 | 244.79 | 1,582,260 | +1.11(+0.46%) |
Mar 22, 2019 | 249.16 | 250.40 | 243.48 | 243.68 | 1,601,833 | -7.66(-3.05%) |
Mar 21, 2019 | 245.56 | 251.43 | 245.56 | 251.34 | 1,220,403 | +4.47(+1.81%) |
Mar 20, 2019 | 247.06 | 248.50 | 244.89 | 246.88 | 1,170,691 | -0.07(-0.03%) |
Mar 19, 2019 | 249.41 | 250.01 | 245.52 | 246.94 | 1,531,775 | -1.60(-0.64%) |
Mar 18, 2019 | 249.06 | 250.50 | 247.29 | 248.54 | 1,458,656 | -0.39(-0.16%) |
Mar 15, 2019 | 247.37 | 250.61 | 247.14 | 248.94 | 3,624,242 | +1.31(+0.53%) |
Mar 14, 2019 | 243.95 | 247.76 | 243.89 | 247.63 | 1,552,773 | +3.01(+1.23%) |
Mar 13, 2019 | 242.15 | 246.65 | 242.15 | 244.62 | 1,424,793 | +3.23(+1.34%) |
Mar 12, 2019 | 241.62 | 242.91 | 239.56 | 241.39 | 1,375,160 | -0.23(-0.10%) |
Mar 11, 2019 | 238.65 | 241.81 | 237.75 | 241.62 | 1,521,912 | +4.49(+1.90%) |
Mar 08, 2019 | 234.17 | 237.31 | 231.47 | 237.12 | 1,120,392 | +0.43(+0.18%) |
Mar 07, 2019 | 237.41 | 238.66 | 235.56 | 236.69 | 996,120 | -1.43(-0.60%) |
Mar 06, 2019 | 238.53 | 240.17 | 236.01 | 238.12 | 829,916 | -0.17(-0.07%) |
Mar 05, 2019 | 239.35 | 239.98 | 237.13 | 238.29 | 1,349,295 | -1.84(-0.77%) |
Mar 04, 2019 | 241.75 | 243.22 | 236.31 | 240.13 | 1,500,728 | -1.36(-0.56%) |
Mar 01, 2019 | 241.10 | 243.05 | 239.78 | 241.49 | 2,014,839 | +3.16(+1.33%) |
Feb 28, 2019 | 240.47 | 241.49 | 238.09 | 238.33 | 1,703,675 | -2.62(-1.09%) |
Feb 27, 2019 | 238.74 | 240.97 | 237.70 | 240.95 | 1,581,071 | +0.91(+0.38%) |
Feb 26, 2019 | 237.53 | 240.44 | 236.67 | 240.05 | 1,352,892 | +1.15(+0.48%) |
Feb 25, 2019 | 238.30 | 240.77 | 236.39 | 238.90 | 2,813,358 | -3.10(-1.28%) |
Feb 22, 2019 | 228.29 | 242.61 | 228.29 | 242.00 | 3,457,091 | +15.34(+6.77%) |
Feb 21, 2019 | 226.66 | 228.33 | 224.66 | 226.66 | 2,229,816 | -0.91(-0.40%) |
Feb 20, 2019 | 227.35 | 228.04 | 225.40 | 227.57 | 1,971,900 | +1.29(+0.57%) |
Feb 19, 2019 | 225.05 | 226.41 | 224.33 | 226.28 | 1,450,291 | +1.26(+0.56%) |
Feb 15, 2019 | 225.03 | 225.41 | 223.07 | 225.01 | 1,184,577 | +2.45(+1.10%) |
Feb 14, 2019 | 219.54 | 223.16 | 218.44 | 222.56 | 1,406,258 | +2.11(+0.96%) |
Feb 13, 2019 | 221.81 | 222.29 | 220.02 | 220.45 | 1,155,676 | -0.36(-0.16%) |
Feb 12, 2019 | 219.48 | 221.10 | 217.77 | 220.81 | 1,390,651 | +3.37(+1.55%) |
Feb 11, 2019 | 218.75 | 219.23 | 216.66 | 217.44 | 1,418,400 | +0.62(+0.28%) |
Feb 08, 2019 | 211.50 | 216.90 | 211.04 | 216.82 | 1,452,310 | +3.72(+1.75%) |
Feb 07, 2019 | 214.25 | 215.48 | 212.65 | 213.10 | 1,128,910 | -3.48(-1.61%) |
Feb 06, 2019 | 216.17 | 216.84 | 213.21 | 216.58 | 937,043 | +0.09(+0.04%) |
Feb 05, 2019 | 213.55 | 217.44 | 213.31 | 216.50 | 1,703,367 | +3.45(+1.62%) |
Feb 04, 2019 | 209.16 | 214.44 | 207.88 | 213.04 | 2,336,460 | +6.23(+3.01%) |