Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 222.71 | 224.70 | 218.68 | 220.03 | 382,567 | -2.87(-1.29%) |
Jan 30, 2020 | 222.44 | 226.01 | 220.54 | 222.90 | 259,222 | -0.84(-0.38%) |
Jan 29, 2020 | 227.38 | 228.47 | 223.63 | 223.74 | 247,692 | -3.05(-1.34%) |
Jan 28, 2020 | 225.77 | 228.52 | 223.45 | 226.79 | 204,799 | +1.87(+0.83%) |
Jan 27, 2020 | 224.04 | 227.97 | 223.34 | 224.92 | 226,180 | -2.65(-1.17%) |
Jan 24, 2020 | 232.38 | 232.66 | 226.82 | 227.57 | 220,772 | -4.68(-2.02%) |
Jan 23, 2020 | 232.51 | 234.37 | 231.85 | 232.26 | 227,273 | -1.21(-0.52%) |
Jan 22, 2020 | 231.31 | 234.09 | 231.31 | 233.47 | 174,847 | +2.13(+0.92%) |
Jan 21, 2020 | 230.10 | 232.48 | 230.02 | 231.33 | 305,127 | +1.25(+0.54%) |
Jan 17, 2020 | 234.40 | 234.53 | 228.89 | 230.09 | 308,235 | -3.59(-1.54%) |
Jan 16, 2020 | 232.32 | 235.04 | 231.73 | 233.68 | 298,734 | +3.15(+1.36%) |
Jan 15, 2020 | 228.97 | 231.72 | 228.97 | 230.53 | 217,641 | +1.46(+0.64%) |
Jan 14, 2020 | 232.01 | 232.29 | 228.47 | 229.07 | 268,454 | -2.95(-1.27%) |
Jan 13, 2020 | 234.19 | 234.74 | 231.76 | 232.01 | 367,845 | -1.74(-0.74%) |
Jan 10, 2020 | 233.38 | 235.62 | 233.10 | 233.75 | 270,327 | +0.19(+0.08%) |
Jan 09, 2020 | 231.23 | 233.62 | 229.71 | 233.56 | 301,664 | +3.34(+1.45%) |
Jan 08, 2020 | 227.83 | 230.86 | 227.32 | 230.22 | 291,798 | +3.62(+1.60%) |
Jan 07, 2020 | 228.56 | 229.09 | 226.09 | 226.60 | 304,131 | -3.03(-1.32%) |
Jan 06, 2020 | 228.85 | 230.46 | 228.09 | 229.63 | 194,122 | -0.32(-0.14%) |
Jan 03, 2020 | 227.97 | 230.86 | 227.16 | 229.95 | 239,408 | -0.90(-0.39%) |
Jan 02, 2020 | 231.34 | 232.12 | 228.65 | 230.85 | 277,462 | +0.44(+0.19%) |
Dec 31, 2019 | 228.63 | 231.19 | 228.63 | 230.41 | 202,242 | +1.23(+0.54%) |
Dec 30, 2019 | 229.19 | 230.61 | 228.73 | 229.18 | 128,813 | +0.10(+0.05%) |
Dec 27, 2019 | 230.02 | 230.53 | 228.58 | 229.08 | 150,623 | -0.50(-0.22%) |
Dec 26, 2019 | 229.74 | 230.26 | 227.10 | 229.57 | 182,253 | -0.09(-0.04%) |
Dec 24, 2019 | 230.31 | 230.46 | 227.99 | 229.67 | 95,812 | -0.54(-0.23%) |
Dec 23, 2019 | 231.01 | 233.55 | 229.41 | 230.21 | 255,201 | +0.69(+0.30%) |
Dec 20, 2019 | 226.12 | 229.98 | 225.95 | 229.52 | 845,743 | +5.12(+2.28%) |
Dec 19, 2019 | 229.80 | 230.67 | 224.12 | 224.40 | 458,215 | -6.60(-2.86%) |
Dec 18, 2019 | 241.65 | 241.65 | 226.29 | 231.00 | 799,407 | -12.44(-5.11%) |
Dec 17, 2019 | 242.32 | 244.43 | 239.79 | 243.43 | 209,376 | +0.55(+0.22%) |
Dec 16, 2019 | 241.25 | 243.83 | 239.97 | 242.89 | 339,738 | +2.46(+1.02%) |
Dec 13, 2019 | 245.13 | 245.13 | 238.91 | 240.43 | 271,504 | -4.06(-1.66%) |
Dec 12, 2019 | 242.78 | 245.92 | 242.07 | 244.49 | 320,662 | +1.24(+0.51%) |
Dec 11, 2019 | 244.37 | 245.05 | 242.97 | 243.24 | 187,417 | +0.18(+0.07%) |
Dec 10, 2019 | 244.03 | 245.76 | 242.63 | 243.06 | 188,430 | -2.26(-0.92%) |
Dec 09, 2019 | 246.48 | 247.07 | 244.34 | 245.32 | 159,625 | -2.11(-0.85%) |
Dec 06, 2019 | 249.57 | 249.57 | 246.07 | 247.43 | 268,105 | +1.22(+0.49%) |
Dec 05, 2019 | 239.90 | 246.91 | 239.89 | 246.22 | 349,496 | +6.88(+2.88%) |
Dec 04, 2019 | 235.16 | 240.82 | 235.16 | 239.34 | 279,158 | +5.33(+2.28%) |
Dec 03, 2019 | 234.45 | 235.93 | 233.05 | 234.01 | 359,268 | -2.21(-0.94%) |
Dec 02, 2019 | 241.09 | 241.09 | 236.08 | 236.22 | 247,633 | -4.64(-1.93%) |
Nov 29, 2019 | 243.02 | 244.84 | 240.75 | 240.86 | 135,327 | -3.10(-1.27%) |
Nov 27, 2019 | 243.95 | 245.80 | 243.83 | 243.96 | 208,302 | +0.01(+0.00%) |
Nov 26, 2019 | 241.78 | 244.50 | 241.78 | 243.95 | 376,910 | +2.17(+0.90%) |
Nov 25, 2019 | 237.88 | 242.38 | 237.48 | 241.78 | 230,116 | +4.44(+1.87%) |
Nov 22, 2019 | 236.75 | 237.54 | 235.35 | 237.34 | 143,187 | +1.58(+0.67%) |
Nov 21, 2019 | 240.09 | 240.09 | 235.04 | 235.76 | 271,299 | -4.59(-1.91%) |
Nov 20, 2019 | 239.22 | 241.06 | 237.38 | 240.34 | 241,150 | +1.06(+0.44%) |
Nov 19, 2019 | 238.58 | 240.38 | 237.39 | 239.28 | 264,660 | +1.07(+0.45%) |
Nov 18, 2019 | 240.06 | 240.62 | 237.28 | 238.21 | 217,781 | -1.42(-0.59%) |
Nov 15, 2019 | 240.92 | 241.53 | 238.53 | 239.63 | 207,558 | -0.42(-0.18%) |
Nov 14, 2019 | 236.66 | 240.90 | 236.66 | 240.05 | 257,970 | +2.43(+1.02%) |
Nov 13, 2019 | 235.04 | 238.34 | 234.07 | 237.62 | 216,647 | +1.20(+0.51%) |
Nov 12, 2019 | 234.32 | 236.68 | 232.68 | 236.42 | 214,843 | +2.81(+1.21%) |
Nov 11, 2019 | 229.39 | 233.98 | 229.39 | 233.60 | 193,426 | +2.95(+1.28%) |
Nov 08, 2019 | 232.26 | 233.71 | 230.49 | 230.66 | 188,119 | -1.22(-0.52%) |
Nov 07, 2019 | 237.50 | 237.54 | 231.46 | 231.87 | 282,895 | -4.57(-1.93%) |
Nov 06, 2019 | 233.93 | 236.50 | 231.89 | 236.44 | 242,808 | +2.49(+1.06%) |
Nov 05, 2019 | 235.06 | 235.71 | 232.64 | 233.95 | 163,729 | -0.34(-0.14%) |
Nov 04, 2019 | 235.49 | 236.62 | 232.96 | 234.29 | 311,392 | +0.18(+0.08%) |
Nov 01, 2019 | 234.55 | 235.22 | 230.62 | 234.11 | 234,220 | +1.24(+0.53%) |
Oct 31, 2019 | 233.31 | 233.80 | 231.52 | 232.87 | 257,640 | -0.75(-0.32%) |
Oct 30, 2019 | 233.32 | 234.45 | 230.74 | 233.62 | 254,815 | -0.09(-0.04%) |
Oct 29, 2019 | 231.65 | 234.79 | 230.83 | 233.71 | 358,722 | +1.28(+0.55%) |
Oct 28, 2019 | 229.54 | 233.26 | 229.51 | 232.43 | 333,506 | +3.59(+1.57%) |
Oct 25, 2019 | 230.53 | 233.01 | 228.40 | 228.84 | 216,268 | -1.69(-0.73%) |
Oct 24, 2019 | 225.70 | 230.85 | 223.91 | 230.53 | 355,245 | +5.27(+2.34%) |
Oct 23, 2019 | 230.69 | 231.40 | 224.55 | 225.26 | 479,597 | -7.79(-3.34%) |
Oct 22, 2019 | 234.89 | 236.86 | 228.75 | 233.06 | 507,693 | -0.57(-0.25%) |
Oct 21, 2019 | 226.97 | 240.36 | 223.00 | 233.63 | 840,764 | -4.87(-2.04%) |
Oct 18, 2019 | 234.65 | 239.74 | 233.90 | 238.50 | 645,832 | +2.35(+1.00%) |
Oct 17, 2019 | 229.15 | 236.67 | 229.15 | 236.15 | 440,616 | +8.58(+3.77%) |
Oct 16, 2019 | 227.29 | 229.91 | 226.53 | 227.57 | 420,949 | -0.54(-0.23%) |
Oct 15, 2019 | 226.80 | 229.76 | 225.90 | 228.11 | 347,734 | +1.59(+0.70%) |
Oct 14, 2019 | 223.16 | 228.05 | 222.35 | 226.51 | 396,713 | +2.30(+1.02%) |
Oct 11, 2019 | 222.23 | 228.56 | 221.97 | 224.22 | 473,858 | +5.22(+2.38%) |
Oct 10, 2019 | 217.40 | 219.98 | 217.21 | 219.00 | 433,083 | +1.58(+0.73%) |
Oct 09, 2019 | 221.01 | 222.16 | 217.34 | 217.42 | 316,312 | -1.39(-0.64%) |
Oct 08, 2019 | 217.84 | 220.48 | 216.18 | 218.81 | 323,905 | -1.26(-0.57%) |
Oct 07, 2019 | 222.01 | 222.51 | 219.17 | 220.08 | 377,533 | -3.06(-1.37%) |
Oct 04, 2019 | 219.12 | 223.24 | 217.85 | 223.14 | 331,838 | +4.28(+1.96%) |
Oct 03, 2019 | 216.60 | 220.12 | 214.22 | 218.85 | 434,186 | +1.76(+0.81%) |
Oct 02, 2019 | 222.70 | 222.75 | 216.06 | 217.09 | 386,447 | -7.30(-3.25%) |
Oct 01, 2019 | 230.36 | 231.57 | 223.33 | 224.39 | 351,982 | -4.35(-1.90%) |
Sep 30, 2019 | 226.86 | 229.35 | 225.81 | 228.74 | 327,581 | +2.03(+0.90%) |
Sep 27, 2019 | 227.22 | 227.24 | 224.10 | 226.70 | 202,467 | +0.47(+0.21%) |
Sep 26, 2019 | 225.46 | 227.06 | 224.34 | 226.23 | 215,205 | +0.64(+0.28%) |
Sep 25, 2019 | 225.88 | 227.27 | 224.83 | 225.60 | 285,573 | +0.54(+0.24%) |
Sep 24, 2019 | 224.40 | 226.62 | 223.58 | 225.05 | 348,746 | +0.68(+0.30%) |
Sep 23, 2019 | 223.93 | 225.79 | 223.01 | 224.38 | 246,350 | +0.06(+0.03%) |
Sep 20, 2019 | 228.27 | 228.83 | 223.54 | 224.31 | 602,182 | -2.66(-1.17%) |
Sep 19, 2019 | 224.59 | 229.42 | 223.53 | 226.98 | 694,163 | +3.31(+1.48%) |
Sep 18, 2019 | 222.26 | 224.14 | 220.20 | 223.66 | 289,091 | +0.74(+0.33%) |
Sep 17, 2019 | 221.06 | 224.75 | 220.73 | 222.92 | 291,421 | +2.57(+1.17%) |
Sep 16, 2019 | 219.59 | 221.96 | 217.57 | 220.35 | 427,505 | -0.18(-0.08%) |
Sep 13, 2019 | 219.42 | 223.47 | 218.65 | 220.53 | 491,357 | +1.83(+0.84%) |
Sep 12, 2019 | 227.70 | 227.70 | 218.12 | 218.70 | 590,931 | -8.45(-3.72%) |
Sep 11, 2019 | 228.31 | 232.34 | 220.29 | 227.15 | 842,892 | +0.42(+0.19%) |
Sep 10, 2019 | 226.06 | 230.30 | 219.98 | 226.72 | 669,318 | +0.35(+0.15%) |
Sep 09, 2019 | 233.36 | 233.36 | 224.57 | 226.38 | 720,951 | -5.45(-2.35%) |
Sep 06, 2019 | 237.34 | 239.68 | 231.61 | 231.83 | 475,266 | -4.33(-1.83%) |
Sep 05, 2019 | 237.94 | 241.42 | 234.98 | 236.15 | 415,769 | -1.09(-0.46%) |
Sep 04, 2019 | 233.93 | 237.27 | 233.14 | 237.24 | 360,239 | +6.00(+2.59%) |
Sep 03, 2019 | 237.16 | 237.16 | 229.59 | 231.25 | 343,833 | -6.91(-2.90%) |
Aug 30, 2019 | 237.71 | 238.74 | 236.08 | 238.15 | 274,184 | +1.66(+0.70%) |
Aug 29, 2019 | 234.89 | 238.27 | 233.28 | 236.49 | 291,262 | +3.16(+1.36%) |
Aug 28, 2019 | 231.36 | 233.68 | 231.36 | 233.33 | 260,755 | +1.16(+0.50%) |
Aug 27, 2019 | 235.51 | 236.31 | 230.90 | 232.16 | 358,483 | -2.38(-1.02%) |
Aug 26, 2019 | 237.58 | 237.62 | 233.98 | 234.55 | 277,280 | -1.65(-0.70%) |
Aug 23, 2019 | 239.95 | 243.66 | 235.38 | 236.20 | 293,685 | -4.58(-1.90%) |
Aug 22, 2019 | 246.05 | 247.41 | 239.78 | 240.78 | 312,447 | -4.52(-1.84%) |
Aug 21, 2019 | 244.93 | 246.56 | 242.58 | 245.30 | 391,858 | +2.77(+1.14%) |
Aug 20, 2019 | 240.79 | 243.19 | 237.81 | 242.53 | 273,644 | +1.11(+0.46%) |
Aug 19, 2019 | 242.68 | 245.07 | 240.13 | 241.43 | 224,760 | +1.08(+0.45%) |
Aug 16, 2019 | 237.12 | 240.52 | 236.73 | 240.35 | 235,502 | +4.79(+2.03%) |
Aug 15, 2019 | 233.93 | 236.41 | 232.96 | 235.56 | 164,957 | +1.96(+0.84%) |
Aug 14, 2019 | 235.28 | 237.33 | 232.99 | 233.60 | 260,250 | -5.22(-2.18%) |
Aug 13, 2019 | 237.05 | 241.66 | 237.05 | 238.82 | 196,238 | +1.39(+0.59%) |
Aug 12, 2019 | 241.03 | 241.03 | 237.06 | 237.43 | 199,338 | -4.50(-1.86%) |
Aug 09, 2019 | 242.16 | 244.21 | 240.78 | 241.93 | 224,632 | -0.97(-0.40%) |
Aug 08, 2019 | 240.51 | 243.94 | 240.51 | 242.90 | 415,674 | +3.81(+1.59%) |
Aug 07, 2019 | 235.95 | 240.11 | 234.00 | 239.09 | 383,124 | +1.16(+0.49%) |
Aug 06, 2019 | 235.76 | 238.84 | 233.97 | 237.93 | 302,891 | +3.09(+1.31%) |
Aug 05, 2019 | 234.61 | 235.98 | 232.80 | 234.84 | 332,675 | -2.79(-1.17%) |
Aug 02, 2019 | 238.53 | 240.28 | 236.06 | 237.63 | 272,479 | -0.84(-0.35%) |
Aug 01, 2019 | 240.91 | 242.87 | 235.13 | 238.47 | 427,045 | -2.22(-0.92%) |
Jul 31, 2019 | 243.65 | 245.39 | 239.10 | 240.69 | 338,883 | -3.04(-1.25%) |
Jul 30, 2019 | 238.88 | 244.01 | 237.90 | 243.73 | 282,564 | +3.68(+1.53%) |
Jul 29, 2019 | 246.22 | 246.44 | 239.34 | 240.05 | 289,640 | -6.81(-2.76%) |
Jul 26, 2019 | 244.64 | 247.98 | 243.08 | 246.86 | 229,854 | +2.22(+0.91%) |
Jul 25, 2019 | 244.33 | 245.95 | 243.07 | 244.64 | 267,091 | +0.31(+0.13%) |
Jul 24, 2019 | 247.25 | 247.72 | 243.75 | 244.33 | 466,169 | -3.90(-1.57%) |
Jul 23, 2019 | 247.98 | 248.35 | 241.91 | 248.23 | 803,688 | +0.49(+0.20%) |
Jul 22, 2019 | 248.40 | 255.25 | 246.80 | 247.74 | 1,144,324 | -13.98(-5.34%) |
Jul 19, 2019 | 267.52 | 270.09 | 261.73 | 261.73 | 487,095 | -4.75(-1.78%) |
Jul 18, 2019 | 267.46 | 270.75 | 265.80 | 266.47 | 449,583 | -1.99(-0.74%) |
Jul 17, 2019 | 274.90 | 275.39 | 267.97 | 268.46 | 333,602 | -5.89(-2.15%) |
Jul 16, 2019 | 275.20 | 280.11 | 270.26 | 274.36 | 626,196 | -0.32(-0.12%) |
Jul 15, 2019 | 273.64 | 276.75 | 272.56 | 274.68 | 545,985 | +3.03(+1.12%) |
Jul 12, 2019 | 267.25 | 272.25 | 267.25 | 271.64 | 310,308 | +4.55(+1.70%) |
Jul 11, 2019 | 266.75 | 269.49 | 265.75 | 267.09 | 341,237 | +0.19(+0.07%) |
Jul 10, 2019 | 270.25 | 273.10 | 266.73 | 266.90 | 496,255 | -2.85(-1.06%) |
Jul 09, 2019 | 269.81 | 273.24 | 268.77 | 269.76 | 537,488 | +0.06(+0.02%) |
Jul 08, 2019 | 266.26 | 270.73 | 265.51 | 269.70 | 470,756 | -0.61(-0.23%) |
Jul 05, 2019 | 270.27 | 270.69 | 266.92 | 270.31 | 264,274 | -0.49(-0.18%) |
Jul 03, 2019 | 268.06 | 271.07 | 265.40 | 270.80 | 222,288 | +3.73(+1.40%) |
Jul 02, 2019 | 265.85 | 268.66 | 264.69 | 267.07 | 495,519 | +1.40(+0.53%) |
Jul 01, 2019 | 260.69 | 265.83 | 259.13 | 265.68 | 368,084 | +7.61(+2.95%) |
Jun 28, 2019 | 256.11 | 259.28 | 256.08 | 258.06 | 372,647 | +1.57(+0.61%) |
Jun 27, 2019 | 253.72 | 256.61 | 251.58 | 256.50 | 199,135 | +3.01(+1.19%) |
Jun 26, 2019 | 253.98 | 255.78 | 252.84 | 253.49 | 323,043 | +0.04(+0.01%) |
Jun 25, 2019 | 253.84 | 257.21 | 251.42 | 253.45 | 316,203 | +0.36(+0.14%) |
Jun 24, 2019 | 251.51 | 254.26 | 250.75 | 253.09 | 445,974 | +2.06(+0.82%) |
Jun 21, 2019 | 253.12 | 254.34 | 250.89 | 251.03 | 429,921 | -3.63(-1.43%) |
Jun 20, 2019 | 256.22 | 257.21 | 249.80 | 254.66 | 346,483 | +0.77(+0.30%) |
Jun 19, 2019 | 254.00 | 254.81 | 250.10 | 253.90 | 168,845 | +0.51(+0.20%) |
Jun 18, 2019 | 256.29 | 257.99 | 252.04 | 253.39 | 314,436 | -1.38(-0.54%) |
Jun 17, 2019 | 257.33 | 258.61 | 254.61 | 254.78 | 309,806 | -3.34(-1.29%) |
Jun 14, 2019 | 258.55 | 258.66 | 254.60 | 258.12 | 348,596 | -1.26(-0.49%) |
Jun 13, 2019 | 263.76 | 265.27 | 258.69 | 259.38 | 282,721 | -3.23(-1.23%) |
Jun 12, 2019 | 261.85 | 264.62 | 259.42 | 262.61 | 245,925 | +0.04(+0.01%) |
Jun 11, 2019 | 268.22 | 268.22 | 260.37 | 262.57 | 292,531 | -4.58(-1.72%) |
Jun 10, 2019 | 262.91 | 268.95 | 262.17 | 267.16 | 293,610 | +6.73(+2.58%) |
Jun 07, 2019 | 259.55 | 261.07 | 255.57 | 260.43 | 371,145 | +0.06(+0.02%) |
Jun 06, 2019 | 261.03 | 261.03 | 255.58 | 260.36 | 659,649 | +0.24(+0.09%) |
Jun 05, 2019 | 262.90 | 262.90 | 257.67 | 260.12 | 352,077 | -0.63(-0.24%) |
Jun 04, 2019 | 253.40 | 260.94 | 252.02 | 260.75 | 255,775 | +8.68(+3.44%) |
Jun 03, 2019 | 247.25 | 252.44 | 247.09 | 252.06 | 311,547 | +4.92(+1.99%) |
May 31, 2019 | 252.52 | 253.18 | 245.17 | 247.14 | 751,587 | -11.16(-4.32%) |
May 30, 2019 | 252.96 | 258.51 | 250.99 | 258.31 | 228,527 | +6.10(+2.42%) |
May 29, 2019 | 252.68 | 252.68 | 250.09 | 252.20 | 280,336 | -1.71(-0.67%) |
May 28, 2019 | 258.05 | 258.05 | 252.52 | 253.92 | 393,760 | -2.79(-1.09%) |
May 24, 2019 | 254.56 | 258.09 | 254.56 | 256.70 | 197,808 | -1.91(-0.74%) |
May 23, 2019 | 258.34 | 259.81 | 255.21 | 258.61 | 248,627 | -1.26(-0.49%) |
May 22, 2019 | 261.23 | 264.07 | 259.54 | 259.88 | 189,961 | -2.69(-1.03%) |
May 21, 2019 | 258.37 | 263.71 | 257.04 | 262.57 | 270,468 | +6.28(+2.45%) |
May 20, 2019 | 257.93 | 258.75 | 255.76 | 256.29 | 235,779 | -2.48(-0.96%) |
May 17, 2019 | 255.43 | 260.68 | 254.66 | 258.77 | 422,333 | +2.24(+0.87%) |
May 16, 2019 | 258.27 | 260.66 | 256.11 | 256.54 | 675,976 | -1.19(-0.46%) |
May 15, 2019 | 255.45 | 258.46 | 254.63 | 257.73 | 205,508 | +0.56(+0.22%) |
May 14, 2019 | 254.90 | 258.88 | 254.37 | 257.16 | 241,092 | +2.72(+1.07%) |
May 13, 2019 | 254.38 | 256.06 | 250.80 | 254.44 | 411,459 | -4.49(-1.73%) |
May 10, 2019 | 252.46 | 260.51 | 251.37 | 258.93 | 399,998 | +6.28(+2.49%) |
May 09, 2019 | 250.42 | 252.97 | 248.72 | 252.65 | 273,576 | +0.79(+0.32%) |
May 08, 2019 | 248.93 | 253.27 | 247.72 | 251.86 | 358,421 | +3.18(+1.28%) |
May 07, 2019 | 251.80 | 252.90 | 247.08 | 248.68 | 341,984 | -4.89(-1.93%) |
May 06, 2019 | 250.48 | 254.90 | 250.48 | 253.56 | 214,182 | -0.97(-0.38%) |
May 03, 2019 | 250.21 | 255.75 | 250.21 | 254.53 | 314,506 | +5.55(+2.23%) |
May 02, 2019 | 248.33 | 250.10 | 247.25 | 248.99 | 404,012 | +0.71(+0.29%) |
May 01, 2019 | 253.99 | 254.75 | 247.23 | 248.27 | 655,975 | -5.74(-2.26%) |
Apr 30, 2019 | 256.42 | 256.42 | 253.18 | 254.01 | 491,456 | -3.00(-1.17%) |
Apr 29, 2019 | 254.18 | 257.89 | 251.89 | 257.01 | 391,721 | +3.07(+1.21%) |
Apr 26, 2019 | 251.70 | 255.46 | 250.99 | 253.94 | 510,605 | +2.27(+0.90%) |
Apr 25, 2019 | 248.33 | 251.95 | 246.63 | 251.67 | 397,529 | +2.86(+1.15%) |
Apr 24, 2019 | 247.29 | 249.70 | 246.35 | 248.81 | 498,893 | +1.23(+0.50%) |
Apr 23, 2019 | 247.76 | 249.46 | 242.41 | 247.57 | 760,191 | -2.86(-1.14%) |
Apr 22, 2019 | 247.82 | 251.72 | 242.10 | 250.44 | 819,699 | -2.82(-1.11%) |
Apr 18, 2019 | 251.51 | 254.44 | 250.52 | 253.25 | 320,063 | +1.84(+0.73%) |
Apr 17, 2019 | 254.72 | 256.49 | 250.84 | 251.41 | 333,770 | -3.09(-1.21%) |
Apr 16, 2019 | 257.36 | 258.17 | 253.51 | 254.50 | 547,346 | -4.09(-1.58%) |
Apr 15, 2019 | 256.72 | 259.25 | 256.72 | 258.59 | 327,969 | +2.66(+1.04%) |
Apr 12, 2019 | 254.46 | 257.15 | 254.06 | 255.93 | 345,604 | +2.31(+0.91%) |
Apr 11, 2019 | 253.36 | 254.21 | 252.78 | 253.62 | 391,107 | +1.16(+0.46%) |
Apr 10, 2019 | 255.70 | 255.91 | 250.81 | 252.46 | 458,782 | -2.88(-1.13%) |
Apr 09, 2019 | 255.46 | 256.73 | 254.48 | 255.34 | 577,214 | -3.27(-1.26%) |
Apr 08, 2019 | 255.96 | 259.18 | 255.25 | 258.61 | 302,207 | +2.28(+0.89%) |
Apr 05, 2019 | 254.21 | 256.32 | 253.75 | 256.32 | 380,656 | +3.21(+1.27%) |
Apr 04, 2019 | 253.03 | 254.31 | 251.25 | 253.11 | 423,360 | +0.59(+0.23%) |
Apr 03, 2019 | 251.79 | 253.98 | 250.47 | 252.52 | 409,231 | +2.25(+0.90%) |
Apr 02, 2019 | 250.85 | 251.02 | 248.61 | 250.28 | 441,194 | -0.36(-0.15%) |
Apr 01, 2019 | 249.63 | 252.65 | 249.15 | 250.64 | 503,270 | +3.23(+1.30%) |
Mar 29, 2019 | 248.20 | 248.51 | 245.50 | 247.41 | 387,816 | +0.74(+0.30%) |
Mar 28, 2019 | 246.49 | 247.86 | 243.19 | 246.67 | 373,081 | +1.31(+0.53%) |
Mar 27, 2019 | 245.25 | 247.03 | 242.86 | 245.37 | 301,498 | +0.69(+0.28%) |
Mar 26, 2019 | 244.53 | 245.95 | 243.22 | 244.68 | 286,550 | +1.81(+0.75%) |
Mar 25, 2019 | 240.89 | 245.38 | 240.45 | 242.87 | 294,378 | +2.84(+1.18%) |
Mar 22, 2019 | 241.31 | 244.86 | 239.58 | 240.03 | 311,306 | -3.02(-1.24%) |
Mar 21, 2019 | 238.05 | 244.69 | 238.05 | 243.04 | 333,719 | +3.52(+1.47%) |
Mar 20, 2019 | 235.24 | 242.16 | 235.24 | 239.52 | 443,088 | +3.52(+1.49%) |
Mar 19, 2019 | 235.87 | 237.94 | 235.19 | 236.00 | 401,063 | +0.53(+0.23%) |
Mar 18, 2019 | 233.38 | 236.04 | 232.18 | 235.47 | 204,985 | +1.96(+0.84%) |
Mar 15, 2019 | 232.10 | 234.69 | 231.45 | 233.51 | 387,686 | +1.80(+0.78%) |
Mar 14, 2019 | 231.35 | 232.50 | 230.48 | 231.71 | 204,885 | -0.02(-0.01%) |
Mar 13, 2019 | 231.82 | 234.23 | 230.82 | 231.73 | 284,191 | +0.75(+0.32%) |
Mar 12, 2019 | 229.45 | 231.57 | 228.33 | 230.98 | 262,370 | +1.48(+0.65%) |
Mar 11, 2019 | 228.26 | 229.50 | 227.34 | 229.50 | 205,234 | +1.61(+0.70%) |
Mar 08, 2019 | 225.99 | 228.30 | 225.51 | 227.89 | 144,512 | +0.11(+0.05%) |
Mar 07, 2019 | 228.95 | 229.00 | 226.38 | 227.78 | 235,992 | -1.85(-0.80%) |
Mar 06, 2019 | 229.75 | 230.51 | 227.06 | 229.63 | 231,404 | -1.60(-0.69%) |
Mar 05, 2019 | 229.42 | 232.42 | 227.59 | 231.22 | 403,731 | +2.14(+0.93%) |
Mar 04, 2019 | 229.96 | 231.07 | 227.40 | 229.09 | 212,089 | -0.18(-0.08%) |
Mar 01, 2019 | 230.56 | 231.95 | 227.87 | 229.26 | 260,957 | +0.33(+0.14%) |
Feb 28, 2019 | 230.03 | 230.05 | 227.65 | 228.94 | 175,756 | -1.33(-0.58%) |
Feb 27, 2019 | 227.88 | 230.45 | 227.83 | 230.27 | 180,085 | +1.16(+0.50%) |
Feb 26, 2019 | 229.20 | 232.47 | 228.82 | 229.12 | 283,868 | -2.35(-1.02%) |
Feb 25, 2019 | 233.92 | 233.93 | 230.36 | 231.47 | 283,108 | -0.69(-0.30%) |
Feb 22, 2019 | 233.00 | 233.73 | 230.75 | 232.16 | 341,301 | -0.22(-0.09%) |
Feb 21, 2019 | 231.14 | 233.19 | 230.49 | 232.37 | 203,447 | +0.36(+0.16%) |
Feb 20, 2019 | 230.44 | 232.06 | 228.65 | 232.01 | 293,671 | +1.74(+0.75%) |
Feb 19, 2019 | 229.44 | 231.33 | 228.65 | 230.27 | 299,979 | -0.03(-0.01%) |
Feb 15, 2019 | 229.34 | 232.55 | 228.56 | 230.30 | 264,063 | +2.32(+1.02%) |
Feb 14, 2019 | 227.29 | 230.51 | 227.29 | 227.98 | 319,854 | -0.32(-0.14%) |
Feb 13, 2019 | 228.58 | 230.86 | 225.60 | 228.29 | 313,260 | +0.62(+0.27%) |
Feb 12, 2019 | 223.63 | 229.41 | 223.63 | 227.67 | 552,773 | +5.87(+2.65%) |
Feb 11, 2019 | 218.20 | 222.31 | 218.20 | 221.80 | 400,085 | +4.09(+1.88%) |
Feb 08, 2019 | 216.39 | 217.76 | 215.09 | 217.71 | 215,643 | +0.27(+0.12%) |
Feb 07, 2019 | 218.66 | 220.72 | 216.47 | 217.44 | 205,949 | -1.92(-0.88%) |
Feb 06, 2019 | 219.44 | 223.10 | 218.32 | 219.36 | 258,235 | -0.07(-0.03%) |
Feb 05, 2019 | 220.44 | 221.92 | 213.59 | 219.44 | 666,705 | +2.42(+1.11%) |
Feb 04, 2019 | 215.05 | 217.87 | 214.72 | 217.02 | 270,839 | +2.52(+1.18%) |