Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 285.41 | 286.95 | 281.46 | 283.87 | 2,190,247 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.72 | 282.59 | 1,879,362 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 272.99 | 1,331,411 | +3.09(+1.15%) |
Aug 27, 2019 | 269.86 | 271.02 | 268.56 | 269.90 | 1,013,876 | +1.99(+0.74%) |
Aug 26, 2019 | 267.51 | 269.33 | 265.90 | 267.91 | 1,063,796 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,166 | -8.71(-3.17%) |
Aug 22, 2019 | 276.32 | 277.79 | 273.10 | 275.08 | 855,182 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.60 | 273.92 | 275.18 | 757,977 | +2.06(+0.75%) |
Aug 20, 2019 | 274.91 | 276.30 | 272.93 | 273.12 | 1,042,593 | -3.29(-1.19%) |
Aug 19, 2019 | 275.50 | 277.08 | 272.95 | 276.41 | 1,101,318 | +3.33(+1.22%) |
Aug 16, 2019 | 273.51 | 274.26 | 271.20 | 273.08 | 1,046,634 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.92 | 267.75 | 270.27 | 1,621,772 | +3.79(+1.42%) |
Aug 14, 2019 | 269.61 | 272.24 | 266.38 | 266.48 | 1,877,103 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.97 | 267.27 | 272.11 | 1,930,917 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,333 | -4.32(-1.58%) |
Aug 09, 2019 | 275.68 | 277.84 | 272.59 | 273.30 | 932,263 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.96 | 277.38 | 1,363,358 | +5.65(+2.08%) |
Aug 07, 2019 | 269.33 | 273.29 | 266.17 | 271.74 | 1,683,038 | -1.16(-0.42%) |
Aug 06, 2019 | 268.38 | 274.24 | 267.01 | 272.89 | 2,313,240 | +7.42(+2.79%) |
Aug 05, 2019 | 265.64 | 268.73 | 263.53 | 265.48 | 2,598,217 | -6.29(-2.31%) |
Aug 02, 2019 | 274.74 | 274.74 | 267.99 | 271.76 | 2,119,764 | -2.96(-1.08%) |
Aug 01, 2019 | 276.34 | 281.08 | 272.70 | 274.72 | 1,569,474 | +0.13(+0.05%) |
Jul 31, 2019 | 280.84 | 281.32 | 272.52 | 274.59 | 1,925,103 | -6.16(-2.19%) |
Jul 30, 2019 | 282.77 | 283.36 | 280.28 | 280.75 | 1,361,915 | -4.95(-1.73%) |
Jul 29, 2019 | 285.29 | 285.98 | 282.57 | 285.71 | 1,071,929 | +1.69(+0.60%) |
Jul 26, 2019 | 288.90 | 288.90 | 283.31 | 284.02 | 1,288,321 | -3.34(-1.16%) |
Jul 25, 2019 | 286.08 | 288.60 | 284.93 | 287.36 | 1,227,972 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.42 | 285.15 | 2,566,794 | -5.20(-1.79%) |
Jul 23, 2019 | 289.16 | 291.12 | 287.75 | 290.36 | 1,036,652 | +1.87(+0.65%) |
Jul 22, 2019 | 287.76 | 291.26 | 286.76 | 288.49 | 1,118,483 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.31 | 286.46 | 286.60 | 1,611,008 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.63 | 283.82 | 290.46 | 1,560,315 | +6.65(+2.34%) |
Jul 17, 2019 | 283.39 | 285.18 | 281.38 | 283.81 | 1,690,276 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,782 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,263 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.25 | 285.10 | 287.71 | 1,658,941 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.26 | 814,059 | -0.96(-0.33%) |
Jul 10, 2019 | 295.22 | 295.84 | 292.89 | 293.22 | 852,660 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.28 | 292.48 | 293.60 | 896,468 | -0.90(-0.31%) |
Jul 08, 2019 | 295.97 | 296.24 | 291.58 | 294.50 | 1,236,968 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.42 | 295.38 | 297.31 | 1,058,567 | -4.73(-1.57%) |
Jul 03, 2019 | 299.39 | 302.06 | 298.16 | 302.04 | 892,824 | +4.27(+1.43%) |
Jul 02, 2019 | 295.85 | 297.84 | 292.24 | 297.76 | 957,039 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.73 | 296.08 | 1,670,071 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.86 | 285.48 | 290.42 | 5,306,994 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.50 | 859,653 | +1.52(+0.53%) |
Jun 26, 2019 | 290.09 | 290.80 | 286.67 | 288.98 | 1,185,435 | -1.29(-0.44%) |
Jun 25, 2019 | 292.19 | 295.06 | 289.84 | 290.27 | 1,205,009 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.74 | 288.75 | 292.26 | 952,670 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.13 | 291.19 | 1,720,627 | +1.11(+0.38%) |
Jun 20, 2019 | 293.19 | 294.10 | 287.19 | 290.08 | 1,608,210 | +0.55(+0.19%) |
Jun 19, 2019 | 285.45 | 290.07 | 284.24 | 289.52 | 1,551,989 | +3.54(+1.24%) |
Jun 18, 2019 | 284.74 | 286.78 | 282.83 | 285.99 | 1,375,838 | +3.23(+1.14%) |
Jun 17, 2019 | 282.69 | 283.94 | 281.63 | 282.75 | 689,231 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.09 | 1,396,524 | -0.97(-0.34%) |
Jun 13, 2019 | 281.68 | 283.21 | 280.40 | 283.06 | 1,316,434 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.39 | 281.86 | 892,566 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.10 | 281.69 | 1,229,280 | +1.28(+0.45%) |
Jun 10, 2019 | 279.54 | 281.42 | 279.21 | 280.42 | 1,009,525 | +2.05(+0.73%) |
Jun 07, 2019 | 275.64 | 279.18 | 274.26 | 278.37 | 1,350,401 | +5.37(+1.97%) |
Jun 06, 2019 | 272.52 | 274.88 | 271.38 | 273.01 | 1,963,687 | +1.45(+0.54%) |
Jun 05, 2019 | 268.61 | 272.49 | 266.82 | 271.55 | 2,224,436 | +6.74(+2.54%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.81 | 1,594,618 | +2.66(+1.01%) |
Jun 03, 2019 | 265.13 | 268.24 | 261.60 | 262.16 | 1,679,677 | -1.68(-0.64%) |
May 31, 2019 | 262.41 | 266.12 | 261.89 | 263.84 | 1,281,793 | -0.99(-0.37%) |
May 30, 2019 | 262.59 | 265.28 | 261.72 | 264.82 | 780,607 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.74 | 259.02 | 261.64 | 1,247,431 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.59 | 262.89 | 263.24 | 1,613,205 | -5.36(-1.99%) |
May 24, 2019 | 269.20 | 273.40 | 268.44 | 268.60 | 984,391 | +0.77(+0.29%) |
May 23, 2019 | 265.77 | 268.14 | 262.25 | 267.83 | 1,529,507 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.05 | 263.06 | 268.46 | 1,761,027 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.84 | 261.99 | 262.24 | 1,437,756 | +2.42(+0.93%) |
May 20, 2019 | 259.09 | 262.03 | 257.19 | 259.81 | 1,543,495 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,234 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.83 | 263.88 | 1,355,978 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.73 | 255.97 | 259.94 | 1,856,086 | -4.30(-1.63%) |
May 14, 2019 | 259.92 | 266.24 | 259.60 | 264.24 | 1,581,086 | +6.24(+2.42%) |
May 13, 2019 | 259.82 | 260.37 | 254.99 | 258.01 | 1,648,210 | -8.00(-3.01%) |
May 10, 2019 | 265.07 | 266.18 | 257.73 | 266.01 | 1,566,950 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.83 | 1,569,171 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.69 | 266.91 | 267.32 | 1,711,265 | -1.18(-0.44%) |
May 07, 2019 | 273.24 | 274.12 | 266.53 | 268.50 | 1,498,576 | -7.17(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.51 | 275.68 | 1,336,026 | +0.32(+0.11%) |
May 03, 2019 | 275.71 | 276.71 | 274.47 | 275.36 | 1,269,043 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,904 | +1.31(+0.48%) |
May 01, 2019 | 273.92 | 274.85 | 270.67 | 273.23 | 1,509,643 | -0.95(-0.35%) |
Apr 30, 2019 | 270.06 | 274.63 | 267.46 | 274.18 | 1,397,148 | +4.87(+1.81%) |
Apr 29, 2019 | 270.73 | 271.97 | 268.49 | 269.31 | 951,635 | -0.69(-0.26%) |
Apr 26, 2019 | 266.82 | 270.26 | 264.85 | 270.00 | 1,568,569 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.27 | 257.59 | 266.38 | 2,078,131 | +7.90(+3.05%) |
Apr 24, 2019 | 261.86 | 263.46 | 256.58 | 258.48 | 2,802,977 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.31 | 251.15 | 260.81 | 3,136,743 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.64 | 254.82 | 256.04 | 2,013,541 | -0.68(-0.27%) |
Apr 18, 2019 | 255.11 | 258.29 | 252.75 | 256.72 | 2,995,370 | +2.24(+0.88%) |
Apr 17, 2019 | 265.78 | 266.42 | 250.24 | 254.48 | 5,028,211 | -9.21(-3.49%) |
Apr 16, 2019 | 276.02 | 276.48 | 262.62 | 263.69 | 2,472,094 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.84 | 271.79 | 274.29 | 1,822,483 | -3.05(-1.10%) |
Apr 12, 2019 | 279.29 | 279.65 | 276.38 | 277.35 | 1,654,380 | +0.14(+0.05%) |
Apr 11, 2019 | 275.29 | 277.72 | 274.20 | 277.21 | 1,039,836 | +1.64(+0.60%) |
Apr 10, 2019 | 274.91 | 276.81 | 274.73 | 275.57 | 992,478 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,561 | -0.61(-0.22%) |
Apr 08, 2019 | 273.44 | 275.25 | 270.75 | 275.14 | 1,075,240 | +1.91(+0.70%) |
Apr 05, 2019 | 271.91 | 273.92 | 271.37 | 273.23 | 850,008 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.81 | 948,634 | -1.69(-0.62%) |
Apr 03, 2019 | 273.61 | 275.58 | 272.33 | 273.50 | 1,198,402 | +1.93(+0.71%) |
Apr 02, 2019 | 272.48 | 273.28 | 269.81 | 271.57 | 911,660 | -1.36(-0.50%) |
Apr 01, 2019 | 271.90 | 273.40 | 270.96 | 272.94 | 1,157,294 | +2.44(+0.90%) |
Mar 29, 2019 | 269.29 | 270.71 | 266.88 | 270.50 | 1,208,024 | +3.38(+1.27%) |
Mar 28, 2019 | 266.92 | 268.33 | 264.99 | 267.12 | 780,862 | +1.43(+0.54%) |
Mar 27, 2019 | 267.46 | 268.25 | 262.94 | 265.68 | 998,685 | -2.56(-0.95%) |
Mar 26, 2019 | 268.58 | 268.74 | 265.83 | 268.24 | 1,476,421 | +2.61(+0.98%) |
Mar 25, 2019 | 263.73 | 266.32 | 260.90 | 265.63 | 1,657,463 | +4.93(+1.89%) |
Mar 22, 2019 | 265.68 | 266.68 | 260.51 | 260.70 | 1,757,191 | -7.15(-2.67%) |
Mar 21, 2019 | 261.50 | 268.50 | 261.02 | 267.86 | 1,441,086 | +5.36(+2.04%) |
Mar 20, 2019 | 262.70 | 264.70 | 259.79 | 262.50 | 1,542,342 | -0.33(-0.12%) |
Mar 19, 2019 | 261.35 | 264.26 | 260.95 | 262.83 | 1,569,742 | +2.40(+0.92%) |
Mar 18, 2019 | 259.95 | 260.89 | 258.03 | 260.43 | 1,466,480 | +0.44(+0.17%) |
Mar 15, 2019 | 259.37 | 261.28 | 258.93 | 259.99 | 2,399,959 | +1.64(+0.63%) |
Mar 14, 2019 | 256.77 | 258.80 | 255.78 | 258.35 | 1,531,932 | +2.72(+1.06%) |
Mar 13, 2019 | 253.47 | 255.76 | 251.54 | 255.63 | 1,588,971 | +3.90(+1.55%) |
Mar 12, 2019 | 252.35 | 252.97 | 251.48 | 251.73 | 1,313,591 | +0.59(+0.24%) |
Mar 11, 2019 | 247.73 | 251.25 | 246.51 | 251.14 | 1,609,429 | +4.41(+1.79%) |
Mar 08, 2019 | 246.14 | 246.98 | 243.59 | 246.73 | 1,184,000 | -0.95(-0.38%) |
Mar 07, 2019 | 248.09 | 248.57 | 245.16 | 247.68 | 1,243,072 | -0.42(-0.17%) |
Mar 06, 2019 | 250.82 | 251.29 | 247.76 | 248.10 | 1,552,518 | -3.18(-1.27%) |
Mar 05, 2019 | 256.46 | 257.05 | 250.24 | 251.28 | 2,936,941 | -4.93(-1.92%) |
Mar 04, 2019 | 262.68 | 262.85 | 255.09 | 256.21 | 1,359,809 | -4.55(-1.75%) |
Mar 01, 2019 | 257.74 | 261.14 | 256.44 | 260.76 | 1,451,747 | +4.43(+1.73%) |
Feb 28, 2019 | 254.63 | 256.86 | 253.38 | 256.32 | 2,087,365 | +0.42(+0.17%) |
Feb 27, 2019 | 249.90 | 256.33 | 249.90 | 255.90 | 1,781,356 | +5.09(+2.03%) |
Feb 26, 2019 | 250.56 | 252.00 | 249.67 | 250.81 | 1,213,493 | +0.15(+0.06%) |
Feb 25, 2019 | 249.36 | 252.53 | 249.35 | 250.67 | 1,199,864 | +1.72(+0.69%) |
Feb 22, 2019 | 248.31 | 249.22 | 248.03 | 248.95 | 1,132,051 | +0.64(+0.26%) |
Feb 21, 2019 | 247.73 | 248.43 | 246.58 | 248.31 | 850,960 | -0.76(-0.31%) |
Feb 20, 2019 | 247.81 | 249.45 | 246.70 | 249.07 | 1,093,169 | +1.37(+0.55%) |
Feb 19, 2019 | 248.52 | 249.06 | 247.56 | 247.69 | 1,113,846 | -1.64(-0.66%) |
Feb 15, 2019 | 245.70 | 249.35 | 244.58 | 249.33 | 1,739,848 | +6.27(+2.58%) |
Feb 14, 2019 | 243.77 | 244.30 | 242.67 | 243.06 | 1,009,058 | -1.24(-0.51%) |
Feb 13, 2019 | 246.10 | 246.54 | 243.37 | 244.30 | 1,027,292 | -0.93(-0.38%) |
Feb 12, 2019 | 243.34 | 246.19 | 242.19 | 245.23 | 1,203,384 | +3.71(+1.54%) |
Feb 11, 2019 | 240.47 | 243.06 | 240.34 | 241.51 | 1,213,281 | +1.05(+0.44%) |
Feb 08, 2019 | 238.47 | 240.53 | 237.89 | 240.47 | 804,557 | +0.59(+0.25%) |
Feb 07, 2019 | 242.05 | 242.79 | 237.91 | 239.87 | 1,162,140 | -4.28(-1.76%) |
Feb 06, 2019 | 242.12 | 244.77 | 242.12 | 244.16 | 1,046,187 | +1.22(+0.50%) |
Feb 05, 2019 | 240.54 | 243.58 | 239.88 | 242.94 | 1,640,698 | +2.39(+0.99%) |
Feb 04, 2019 | 240.49 | 241.01 | 237.58 | 240.54 | 1,211,239 | +0.16(+0.07%) |
Feb 01, 2019 | 242.30 | 242.60 | 239.51 | 240.39 | 1,643,038 | -2.21(-0.91%) |
Jan 31, 2019 | 240.54 | 242.88 | 238.13 | 242.60 | 2,246,029 | +0.60(+0.25%) |
Jan 30, 2019 | 235.78 | 242.84 | 232.95 | 242.00 | 2,571,528 | +8.06(+3.44%) |
Jan 29, 2019 | 235.08 | 236.93 | 233.48 | 233.94 | 1,758,800 | -0.97(-0.41%) |
Jan 28, 2019 | 235.11 | 237.00 | 233.64 | 234.91 | 1,821,934 | -2.98(-1.25%) |
Jan 25, 2019 | 239.47 | 241.27 | 237.68 | 237.89 | 2,028,557 | +0.32(+0.13%) |
Jan 24, 2019 | 237.77 | 238.42 | 235.33 | 237.57 | 1,693,719 | -0.87(-0.36%) |
Jan 23, 2019 | 239.40 | 241.46 | 235.71 | 238.44 | 1,970,300 | +0.75(+0.32%) |
Jan 22, 2019 | 235.60 | 237.78 | 234.58 | 237.69 | 2,032,665 | +0.04(+0.02%) |
Jan 18, 2019 | 237.33 | 238.96 | 235.25 | 237.65 | 3,164,760 | +2.46(+1.05%) |
Jan 17, 2019 | 231.20 | 235.79 | 230.79 | 235.19 | 1,782,445 | +3.50(+1.51%) |
Jan 16, 2019 | 234.04 | 236.01 | 231.54 | 231.70 | 1,684,927 | -0.83(-0.36%) |
Jan 15, 2019 | 232.06 | 233.83 | 230.96 | 232.53 | 2,381,732 | +0.42(+0.18%) |
Jan 14, 2019 | 234.98 | 235.69 | 231.87 | 232.10 | 1,634,264 | -4.90(-2.07%) |
Jan 11, 2019 | 234.77 | 237.02 | 233.56 | 237.00 | 1,386,532 | +1.13(+0.48%) |
Jan 10, 2019 | 231.48 | 236.51 | 231.48 | 235.87 | 1,898,969 | +2.44(+1.04%) |
Jan 09, 2019 | 228.27 | 235.12 | 228.27 | 233.44 | 3,019,359 | +6.33(+2.79%) |
Jan 08, 2019 | 223.84 | 228.17 | 222.82 | 227.10 | 2,866,947 | +5.16(+2.33%) |
Jan 07, 2019 | 219.22 | 225.60 | 219.22 | 221.94 | 2,957,310 | +2.95(+1.35%) |
Jan 04, 2019 | 213.31 | 221.71 | 212.94 | 218.99 | 2,901,570 | +9.47(+4.52%) |
Jan 03, 2019 | 216.03 | 216.25 | 207.44 | 209.52 | 3,152,358 | -7.16(-3.30%) |
Jan 02, 2019 | 217.11 | 218.52 | 213.38 | 216.68 | 2,759,587 | -4.32(-1.95%) |
Dec 31, 2018 | 221.62 | 223.16 | 218.26 | 220.99 | 1,660,760 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.61 | 217.27 | 219.67 | 1,750,481 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,982 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.28 | 205.74 | 215.25 | 2,093,323 | +9.38(+4.56%) |
Dec 24, 2018 | 211.56 | 212.30 | 205.86 | 205.86 | 1,736,608 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.24 | 213.09 | 4,114,229 | -3.82(-1.76%) |
Dec 20, 2018 | 224.05 | 225.16 | 215.09 | 216.91 | 3,823,658 | -8.59(-3.81%) |
Dec 19, 2018 | 228.15 | 233.03 | 222.64 | 225.50 | 1,695,466 | -1.92(-0.84%) |
Dec 18, 2018 | 227.23 | 230.48 | 224.60 | 227.42 | 1,524,971 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.12 | 224.33 | 226.01 | 2,051,350 | -5.25(-2.27%) |
Dec 14, 2018 | 235.26 | 235.56 | 228.94 | 231.26 | 1,774,583 | -7.07(-2.97%) |
Dec 13, 2018 | 238.40 | 242.13 | 236.57 | 238.33 | 1,212,962 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,187 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,062 | +0.41(+0.18%) |
Dec 10, 2018 | 233.82 | 235.07 | 228.50 | 233.95 | 1,145,795 | +1.20(+0.52%) |
Dec 07, 2018 | 238.26 | 239.78 | 230.96 | 232.75 | 1,585,724 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.07 | 231.12 | 238.85 | 2,014,744 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.66 | 240.09 | 240.67 | 2,214,826 | -7.98(-3.21%) |
Dec 03, 2018 | 250.30 | 250.56 | 248.11 | 248.66 | 2,218,036 | +2.40(+0.97%) |
Nov 30, 2018 | 245.22 | 247.14 | 244.46 | 246.26 | 2,231,040 | +0.97(+0.39%) |
Nov 29, 2018 | 243.64 | 247.44 | 242.61 | 245.29 | 1,395,751 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.13 | 1,901,011 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.10 | 234.03 | 238.80 | 1,139,474 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.02 | 2,108,758 | +5.11(+2.20%) |
Nov 23, 2018 | 227.26 | 232.61 | 227.26 | 231.91 | 782,525 | +1.96(+0.85%) |
Nov 21, 2018 | 229.94 | 229.94 | 229.94 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.47 | 232.25 | 228.11 | 230.32 | 1,483,084 | +0.51(+0.22%) |
Nov 19, 2018 | 237.68 | 238.37 | 228.52 | 229.81 | 1,744,394 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.55 | 237.88 | 1,641,764 | +3.32(+1.42%) |
Nov 15, 2018 | 230.75 | 234.85 | 225.83 | 234.55 | 1,416,516 | +2.58(+1.11%) |
Nov 14, 2018 | 234.51 | 235.94 | 231.30 | 231.98 | 1,328,174 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.91 | 231.92 | 1,317,498 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.22 | 1,677,601 | -7.02(-2.92%) |
Nov 09, 2018 | 241.52 | 241.77 | 237.82 | 240.24 | 1,376,463 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,557 | +0.04(+0.02%) |
Nov 07, 2018 | 236.83 | 242.65 | 236.83 | 242.29 | 1,788,323 | +7.20(+3.06%) |
Nov 06, 2018 | 233.03 | 235.70 | 232.27 | 235.09 | 1,260,693 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.51 | 230.62 | 233.40 | 1,133,501 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.08 | 231.12 | 1,805,119 | +0.54(+0.24%) |
Nov 01, 2018 | 231.43 | 233.09 | 229.04 | 230.58 | 1,818,097 | +0.01(+0.00%) |
Oct 31, 2018 | 231.56 | 232.92 | 229.08 | 230.57 | 2,009,771 | +0.97(+0.42%) |
Oct 30, 2018 | 225.25 | 230.09 | 225.21 | 229.60 | 1,873,483 | +4.26(+1.89%) |
Oct 29, 2018 | 230.72 | 231.90 | 221.72 | 225.34 | 2,194,040 | -1.63(-0.72%) |
Oct 26, 2018 | 223.51 | 228.27 | 222.51 | 226.97 | 2,124,636 | -0.19(-0.08%) |
Oct 25, 2018 | 220.30 | 229.62 | 219.62 | 227.15 | 3,668,535 | +9.50(+4.37%) |
Oct 24, 2018 | 231.79 | 235.84 | 217.30 | 217.65 | 4,922,799 | -2.73(-1.24%) |
Oct 23, 2018 | 218.93 | 221.76 | 215.00 | 220.38 | 2,703,857 | -2.41(-1.08%) |
Oct 22, 2018 | 224.77 | 225.19 | 219.58 | 222.79 | 1,897,877 | -1.36(-0.61%) |
Oct 19, 2018 | 226.46 | 228.80 | 222.85 | 224.15 | 1,816,672 | -2.53(-1.11%) |
Oct 18, 2018 | 228.63 | 230.36 | 224.62 | 226.68 | 2,265,068 | -4.88(-2.11%) |
Oct 17, 2018 | 231.29 | 232.91 | 229.53 | 231.55 | 1,735,995 | -0.49(-0.21%) |
Oct 16, 2018 | 227.66 | 232.55 | 226.94 | 232.05 | 2,061,398 | +6.96(+3.09%) |
Oct 15, 2018 | 226.94 | 228.16 | 225.08 | 225.09 | 1,262,800 | -3.27(-1.43%) |
Oct 12, 2018 | 227.41 | 230.63 | 225.67 | 228.36 | 1,687,163 | +5.25(+2.35%) |
Oct 11, 2018 | 227.90 | 230.37 | 221.13 | 223.11 | 2,347,639 | -4.51(-1.98%) |
Oct 10, 2018 | 236.16 | 239.66 | 227.34 | 227.62 | 1,783,331 | -9.19(-3.88%) |
Oct 09, 2018 | 236.56 | 238.09 | 235.27 | 236.80 | 1,416,301 | +0.31(+0.13%) |
Oct 08, 2018 | 236.13 | 237.32 | 232.78 | 236.50 | 1,291,836 | -1.02(-0.43%) |
Oct 05, 2018 | 240.02 | 240.41 | 235.23 | 237.51 | 1,882,946 | -2.65(-1.11%) |
Oct 04, 2018 | 243.10 | 243.23 | 238.82 | 240.17 | 1,614,780 | -3.92(-1.61%) |
Oct 03, 2018 | 245.49 | 246.65 | 243.66 | 244.09 | 1,419,898 | -0.39(-0.16%) |
Oct 02, 2018 | 244.73 | 245.86 | 244.19 | 244.48 | 1,436,811 | -0.75(-0.31%) |
Oct 01, 2018 | 242.68 | 246.54 | 241.97 | 245.23 | 1,875,905 | +4.37(+1.82%) |
Sep 28, 2018 | 240.71 | 241.40 | 239.60 | 240.86 | 1,559,478 | -0.24(-0.10%) |
Sep 27, 2018 | 239.95 | 241.74 | 239.36 | 241.10 | 918,371 | +1.45(+0.61%) |
Sep 26, 2018 | 240.27 | 241.73 | 239.15 | 239.65 | 1,251,379 | -0.24(-0.10%) |
Sep 25, 2018 | 240.08 | 240.10 | 238.36 | 239.88 | 1,223,895 | +0.93(+0.39%) |
Sep 24, 2018 | 241.05 | 241.77 | 236.50 | 238.96 | 1,027,519 | -1.32(-0.55%) |
Sep 21, 2018 | 239.58 | 240.91 | 239.33 | 240.28 | 2,255,361 | +0.98(+0.41%) |
Sep 20, 2018 | 238.65 | 239.72 | 237.82 | 239.30 | 1,030,437 | +1.42(+0.60%) |
Sep 19, 2018 | 236.27 | 238.11 | 235.83 | 237.88 | 826,960 | +1.93(+0.82%) |
Sep 18, 2018 | 236.24 | 237.28 | 234.94 | 235.94 | 1,136,965 | +0.63(+0.27%) |
Sep 17, 2018 | 233.80 | 235.85 | 232.55 | 235.31 | 1,635,335 | -3.47(-1.45%) |
Sep 14, 2018 | 240.26 | 241.15 | 238.38 | 238.79 | 797,219 | -1.83(-0.76%) |
Sep 13, 2018 | 236.30 | 240.80 | 235.74 | 240.61 | 1,676,125 | +4.88(+2.07%) |
Sep 12, 2018 | 233.19 | 236.18 | 232.58 | 235.73 | 1,096,965 | +2.58(+1.11%) |
Sep 11, 2018 | 233.46 | 234.09 | 232.24 | 233.15 | 1,137,806 | -0.75(-0.32%) |
Sep 10, 2018 | 233.71 | 234.84 | 233.26 | 233.90 | 970,082 | +1.21(+0.52%) |
Sep 07, 2018 | 231.74 | 234.85 | 231.06 | 232.68 | 1,165,176 | +0.23(+0.10%) |
Sep 06, 2018 | 232.62 | 233.33 | 231.04 | 232.46 | 1,093,325 | -0.63(-0.27%) |
Sep 05, 2018 | 232.76 | 233.39 | 231.55 | 233.09 | 1,330,930 | +0.31(+0.14%) |