Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 225.34 | 234.88 | 225.20 | 234.58 | 1,813,500 | +1.04(+0.45%) |
Feb 27, 2020 | 237.70 | 242.84 | 233.54 | 233.54 | 1,398,601 | -10.30(-4.22%) |
Feb 26, 2020 | 243.69 | 249.34 | 241.96 | 243.84 | 649,368 | +0.46(+0.19%) |
Feb 25, 2020 | 252.22 | 253.46 | 242.33 | 243.38 | 1,352,482 | -6.92(-2.76%) |
Feb 24, 2020 | 247.35 | 252.50 | 245.57 | 250.30 | 1,878,910 | -7.98(-3.09%) |
Feb 21, 2020 | 262.41 | 262.71 | 256.23 | 258.28 | 1,094,500 | -5.50(-2.09%) |
Feb 20, 2020 | 266.68 | 267.51 | 259.82 | 263.78 | 1,252,453 | -2.89(-1.08%) |
Feb 19, 2020 | 266.39 | 267.70 | 266.33 | 266.67 | 578,309 | +1.71(+0.65%) |
Feb 18, 2020 | 264.07 | 265.52 | 263.46 | 264.96 | 399,075 | +0.44(+0.17%) |
Feb 14, 2020 | 263.00 | 264.89 | 262.48 | 264.52 | 384,900 | +2.22(+0.85%) |
Feb 13, 2020 | 260.23 | 263.61 | 260.00 | 262.30 | 440,473 | +0.62(+0.24%) |
Feb 12, 2020 | 260.80 | 261.77 | 257.85 | 261.68 | 600,183 | +2.12(+0.82%) |
Feb 11, 2020 | 262.18 | 262.41 | 258.81 | 259.56 | 415,503 | -0.43(-0.17%) |
Feb 10, 2020 | 256.43 | 260.00 | 256.41 | 259.99 | 318,396 | +3.15(+1.23%) |
Feb 07, 2020 | 256.30 | 259.16 | 255.68 | 256.84 | 285,200 | -0.37(-0.14%) |
Feb 06, 2020 | 255.58 | 257.63 | 254.15 | 257.21 | 367,593 | +2.33(+0.91%) |
Feb 05, 2020 | 262.18 | 262.18 | 253.44 | 254.88 | 897,014 | -3.69(-1.43%) |
Feb 04, 2020 | 255.65 | 259.10 | 254.53 | 258.57 | 731,549 | +6.46(+2.56%) |
Feb 03, 2020 | 250.02 | 252.47 | 249.75 | 252.11 | 1,374,128 | +3.44(+1.38%) |
Jan 31, 2020 | 252.71 | 252.71 | 247.34 | 248.67 | 532,700 | -4.64(-1.83%) |
Jan 30, 2020 | 249.79 | 253.39 | 249.67 | 253.31 | 651,078 | +3.36(+1.34%) |
Jan 29, 2020 | 251.75 | 252.12 | 249.57 | 249.95 | 441,470 | -0.41(-0.16%) |
Jan 28, 2020 | 247.64 | 250.95 | 246.75 | 250.36 | 506,041 | +4.25(+1.73%) |
Jan 27, 2020 | 244.75 | 247.66 | 243.79 | 246.11 | 623,057 | -4.15(-1.66%) |
Jan 24, 2020 | 253.32 | 254.15 | 248.90 | 250.26 | 522,900 | -1.64(-0.65%) |
Jan 23, 2020 | 251.12 | 252.13 | 250.06 | 251.90 | 304,177 | +1.18(+0.47%) |
Jan 22, 2020 | 252.56 | 253.66 | 250.70 | 250.72 | 464,963 | -0.27(-0.11%) |
Jan 21, 2020 | 249.57 | 252.25 | 249.42 | 250.99 | 431,288 | +0.78(+0.31%) |
Jan 17, 2020 | 250.99 | 251.00 | 248.89 | 250.21 | 946,100 | +0.79(+0.32%) |
Jan 16, 2020 | 248.23 | 249.46 | 247.52 | 249.42 | 373,083 | +2.86(+1.16%) |
Jan 15, 2020 | 245.70 | 248.30 | 245.70 | 246.56 | 998,508 | +0.69(+0.28%) |
Jan 14, 2020 | 247.03 | 247.45 | 245.23 | 245.87 | 596,005 | -1.15(-0.47%) |
Jan 13, 2020 | 245.06 | 247.44 | 244.79 | 247.02 | 617,159 | +2.86(+1.17%) |
Jan 10, 2020 | 245.51 | 245.99 | 243.58 | 244.16 | 532,300 | -0.46(-0.19%) |
Jan 09, 2020 | 244.08 | 244.71 | 243.00 | 244.62 | 390,444 | +2.30(+0.95%) |
Jan 08, 2020 | 239.85 | 243.63 | 239.85 | 242.32 | 604,509 | +2.53(+1.06%) |
Jan 07, 2020 | 239.20 | 240.31 | 238.06 | 239.79 | 494,454 | +0.64(+0.27%) |
Jan 06, 2020 | 234.47 | 239.29 | 234.11 | 239.15 | 619,610 | +2.76(+1.17%) |
Jan 03, 2020 | 234.52 | 236.96 | 234.01 | 236.39 | 490,000 | -0.86(-0.36%) |
Jan 02, 2020 | 234.93 | 237.27 | 234.22 | 237.25 | 492,546 | +4.21(+1.81%) |
Dec 31, 2019 | 231.51 | 233.07 | 231.37 | 233.04 | 724,000 | +0.63(+0.27%) |
Dec 30, 2019 | 234.88 | 234.99 | 230.86 | 232.41 | 532,406 | -2.63(-1.12%) |
Dec 27, 2019 | 235.86 | 235.86 | 233.68 | 235.04 | 511,500 | +0.17(+0.07%) |
Dec 26, 2019 | 234.09 | 235.23 | 233.54 | 234.87 | 390,672 | +1.20(+0.51%) |
Dec 24, 2019 | 233.98 | 234.12 | 233.35 | 233.67 | 63,900 | -0.14(-0.06%) |
Dec 23, 2019 | 234.91 | 234.91 | 233.62 | 233.81 | 428,146 | -0.23(-0.10%) |
Dec 20, 2019 | 233.40 | 234.05 | 233.05 | 234.04 | 447,000 | +1.59(+0.68%) |
Dec 19, 2019 | 231.12 | 232.45 | 230.83 | 232.45 | 477,748 | +1.51(+0.65%) |
Dec 18, 2019 | 230.12 | 232.28 | 229.98 | 230.94 | 472,441 | +1.20(+0.52%) |
Dec 17, 2019 | 231.56 | 231.56 | 228.95 | 229.74 | 791,476 | -1.44(-0.62%) |
Dec 16, 2019 | 230.29 | 231.65 | 229.92 | 231.18 | 378,257 | +2.43(+1.06%) |
Dec 13, 2019 | 226.78 | 229.25 | 226.75 | 228.75 | 948,600 | +1.86(+0.82%) |
Dec 12, 2019 | 225.93 | 227.84 | 224.33 | 226.89 | 621,650 | +0.85(+0.38%) |
Dec 11, 2019 | 226.53 | 226.53 | 224.69 | 226.04 | 300,031 | -0.07(-0.03%) |
Dec 10, 2019 | 226.90 | 227.72 | 225.61 | 226.11 | 290,422 | -0.73(-0.32%) |
Dec 09, 2019 | 227.45 | 228.39 | 226.79 | 226.84 | 362,954 | -0.88(-0.39%) |
Dec 06, 2019 | 227.55 | 228.13 | 227.12 | 227.72 | 607,900 | +1.08(+0.48%) |
Dec 05, 2019 | 226.73 | 227.04 | 225.39 | 226.64 | 666,307 | +0.37(+0.16%) |
Dec 04, 2019 | 228.05 | 228.10 | 225.60 | 226.27 | 612,784 | -1.31(-0.58%) |
Dec 03, 2019 | 223.76 | 227.68 | 223.20 | 227.58 | 892,868 | -0.09(-0.04%) |
Dec 02, 2019 | 232.25 | 232.25 | 225.65 | 227.67 | 1,845,405 | -4.33(-1.86%) |
Nov 29, 2019 | 231.73 | 232.60 | 231.67 | 232.00 | 511,800 | -0.35(-0.15%) |
Nov 27, 2019 | 232.00 | 232.41 | 230.73 | 232.35 | 628,400 | +1.10(+0.48%) |
Nov 26, 2019 | 230.15 | 231.41 | 229.95 | 231.25 | 427,953 | +1.20(+0.52%) |
Nov 25, 2019 | 228.68 | 230.12 | 227.72 | 230.05 | 439,442 | +2.35(+1.03%) |
Nov 22, 2019 | 228.70 | 228.74 | 226.10 | 227.70 | 403,000 | +0.03(+0.01%) |
Nov 21, 2019 | 228.58 | 229.31 | 226.79 | 227.67 | 475,882 | -0.98(-0.43%) |
Nov 20, 2019 | 227.18 | 229.55 | 226.68 | 228.65 | 703,035 | +0.95(+0.42%) |
Nov 19, 2019 | 226.56 | 228.11 | 225.55 | 227.70 | 671,207 | +2.52(+1.12%) |
Nov 18, 2019 | 224.39 | 225.96 | 223.68 | 225.18 | 565,721 | +0.55(+0.24%) |
Nov 15, 2019 | 223.51 | 224.63 | 222.01 | 224.63 | 295,900 | +2.40(+1.08%) |
Nov 14, 2019 | 221.28 | 222.44 | 220.99 | 222.23 | 429,498 | +0.35(+0.16%) |
Nov 13, 2019 | 220.32 | 222.02 | 220.32 | 221.88 | 205,664 | +0.59(+0.27%) |
Nov 12, 2019 | 220.45 | 222.21 | 220.45 | 221.29 | 669,769 | +1.23(+0.56%) |
Nov 11, 2019 | 218.74 | 220.53 | 218.25 | 220.06 | 306,518 | +0.28(+0.13%) |
Nov 08, 2019 | 217.00 | 219.85 | 216.73 | 219.78 | 254,700 | +1.65(+0.76%) |
Nov 07, 2019 | 218.78 | 220.22 | 217.31 | 218.13 | 571,779 | +0.46(+0.21%) |
Nov 06, 2019 | 218.01 | 218.05 | 216.84 | 217.67 | 308,158 | -0.28(-0.13%) |
Nov 05, 2019 | 218.58 | 219.20 | 215.92 | 217.95 | 522,099 | +0.91(+0.42%) |
Nov 04, 2019 | 218.84 | 220.00 | 216.59 | 217.04 | 439,332 | -0.39(-0.18%) |
Nov 01, 2019 | 216.27 | 218.26 | 215.46 | 217.43 | 401,300 | +2.51(+1.17%) |
Oct 31, 2019 | 216.58 | 216.58 | 214.01 | 214.92 | 544,528 | -1.86(-0.86%) |
Oct 30, 2019 | 213.84 | 216.98 | 212.94 | 216.78 | 1,128,577 | +3.62(+1.70%) |
Oct 29, 2019 | 213.42 | 214.99 | 213.13 | 213.16 | 369,124 | -0.76(-0.36%) |
Oct 28, 2019 | 213.41 | 214.29 | 211.99 | 213.92 | 846,278 | +1.97(+0.93%) |
Oct 25, 2019 | 210.71 | 212.18 | 209.68 | 211.95 | 471,800 | +0.91(+0.43%) |
Oct 24, 2019 | 208.50 | 211.42 | 208.47 | 211.04 | 1,137,433 | +4.95(+2.40%) |
Oct 23, 2019 | 204.88 | 208.10 | 204.30 | 206.09 | 1,545,687 | +0.84(+0.41%) |
Oct 22, 2019 | 210.36 | 210.71 | 205.18 | 205.25 | 986,710 | -4.18(-2.00%) |
Oct 21, 2019 | 209.16 | 210.06 | 207.67 | 209.43 | 935,878 | +1.44(+0.69%) |
Oct 18, 2019 | 211.99 | 212.14 | 205.89 | 207.99 | 1,701,300 | -4.16(-1.96%) |
Oct 17, 2019 | 214.18 | 214.53 | 211.86 | 212.15 | 657,231 | -0.96(-0.45%) |
Oct 16, 2019 | 215.21 | 215.21 | 211.37 | 213.11 | 1,114,941 | -5.02(-2.30%) |
Oct 15, 2019 | 217.10 | 218.82 | 216.76 | 218.13 | 465,247 | +1.85(+0.86%) |
Oct 14, 2019 | 216.22 | 216.89 | 215.46 | 216.28 | 167,454 | -0.09(-0.04%) |
Oct 11, 2019 | 215.15 | 218.17 | 214.77 | 216.37 | 1,216,700 | +3.69(+1.74%) |
Oct 10, 2019 | 212.15 | 213.33 | 211.57 | 212.68 | 556,988 | +0.32(+0.15%) |
Oct 09, 2019 | 211.28 | 213.14 | 211.01 | 212.36 | 433,287 | +2.80(+1.34%) |
Oct 08, 2019 | 212.43 | 213.44 | 209.50 | 209.56 | 852,827 | -4.69(-2.19%) |
Oct 07, 2019 | 213.25 | 215.33 | 213.01 | 214.25 | 563,493 | +0.46(+0.22%) |
Oct 04, 2019 | 211.39 | 214.01 | 211.09 | 213.79 | 831,800 | +3.68(+1.75%) |
Oct 03, 2019 | 206.01 | 210.28 | 203.98 | 210.11 | 731,994 | +3.75(+1.82%) |
Oct 02, 2019 | 207.99 | 208.29 | 204.38 | 206.36 | 699,990 | -3.16(-1.51%) |
Oct 01, 2019 | 212.61 | 213.73 | 209.41 | 209.52 | 497,484 | -2.36(-1.11%) |
Sep 30, 2019 | 209.92 | 212.39 | 209.16 | 211.88 | 337,527 | +2.09(+1.00%) |
Sep 27, 2019 | 215.00 | 215.50 | 207.57 | 209.79 | 826,300 | -4.83(-2.25%) |
Sep 26, 2019 | 214.05 | 215.33 | 213.04 | 214.62 | 481,202 | +0.57(+0.27%) |
Sep 25, 2019 | 211.97 | 214.43 | 208.62 | 214.05 | 992,236 | +1.89(+0.89%) |
Sep 24, 2019 | 216.80 | 217.79 | 211.31 | 212.16 | 578,843 | -4.07(-1.88%) |
Sep 23, 2019 | 216.34 | 216.73 | 215.06 | 216.23 | 247,798 | -0.40(-0.18%) |
Sep 20, 2019 | 218.06 | 218.60 | 215.13 | 216.63 | 350,900 | -0.39(-0.18%) |
Sep 19, 2019 | 216.30 | 218.32 | 216.11 | 217.02 | 910,340 | +1.57(+0.73%) |
Sep 18, 2019 | 215.36 | 215.65 | 212.25 | 215.45 | 677,420 | -0.92(-0.43%) |
Sep 17, 2019 | 215.01 | 216.42 | 214.66 | 216.37 | 208,915 | +1.36(+0.63%) |
Sep 16, 2019 | 212.34 | 215.35 | 211.57 | 215.01 | 362,553 | +1.26(+0.59%) |
Sep 13, 2019 | 215.37 | 215.71 | 213.45 | 213.75 | 776,300 | -1.61(-0.75%) |
Sep 12, 2019 | 216.34 | 218.07 | 215.25 | 215.36 | 567,717 | +0.01(+0.00%) |
Sep 11, 2019 | 214.10 | 216.24 | 213.33 | 215.35 | 927,314 | +1.59(+0.74%) |
Sep 10, 2019 | 213.06 | 214.52 | 211.26 | 213.76 | 891,092 | -1.44(-0.67%) |
Sep 09, 2019 | 219.24 | 219.99 | 213.25 | 215.20 | 1,229,372 | -3.30(-1.51%) |
Sep 06, 2019 | 220.48 | 220.90 | 218.23 | 218.50 | 443,300 | -1.27(-0.58%) |
Sep 05, 2019 | 219.55 | 220.54 | 217.44 | 219.77 | 837,109 | +3.29(+1.52%) |
Sep 04, 2019 | 215.94 | 216.92 | 215.08 | 216.48 | 644,558 | +2.73(+1.28%) |
Sep 03, 2019 | 214.33 | 216.00 | 212.74 | 213.75 | 544,782 | -2.04(-0.95%) |
Aug 30, 2019 | 218.00 | 218.00 | 213.31 | 215.79 | 600,700 | -0.90(-0.42%) |
Aug 29, 2019 | 215.49 | 217.26 | 214.93 | 216.69 | 489,014 | +3.67(+1.72%) |
Aug 28, 2019 | 213.59 | 213.99 | 210.96 | 213.02 | 885,263 | -2.55(-1.18%) |
Aug 27, 2019 | 217.19 | 218.34 | 214.05 | 215.57 | 350,398 | -0.50(-0.23%) |
Aug 26, 2019 | 215.84 | 216.07 | 213.26 | 216.07 | 190,091 | +2.76(+1.29%) |
Aug 23, 2019 | 217.89 | 220.68 | 212.65 | 213.31 | 535,300 | -3.28(-1.51%) |
Aug 22, 2019 | 217.52 | 218.05 | 214.24 | 216.59 | 480,635 | -0.45(-0.21%) |
Aug 21, 2019 | 215.69 | 217.94 | 215.11 | 217.04 | 251,849 | +3.39(+1.59%) |
Aug 20, 2019 | 213.58 | 215.00 | 212.42 | 213.65 | 311,419 | -0.18(-0.08%) |
Aug 19, 2019 | 215.89 | 215.96 | 213.11 | 213.83 | 366,462 | +1.11(+0.52%) |
Aug 16, 2019 | 211.67 | 214.01 | 211.45 | 212.72 | 409,600 | +2.95(+1.41%) |
Aug 15, 2019 | 210.21 | 210.51 | 208.01 | 209.77 | 611,869 | +0.38(+0.18%) |
Aug 14, 2019 | 213.07 | 213.67 | 208.27 | 209.39 | 621,782 | -7.41(-3.42%) |
Aug 13, 2019 | 212.47 | 217.37 | 212.12 | 216.80 | 423,867 | +3.64(+1.71%) |
Aug 12, 2019 | 215.31 | 216.49 | 212.12 | 213.16 | 498,998 | -3.56(-1.64%) |
Aug 09, 2019 | 217.90 | 218.34 | 215.27 | 216.72 | 278,700 | -2.03(-0.93%) |
Aug 08, 2019 | 213.95 | 218.81 | 213.95 | 218.75 | 667,337 | +6.86(+3.24%) |
Aug 07, 2019 | 208.17 | 212.44 | 207.86 | 211.89 | 772,043 | +0.55(+0.26%) |
Aug 06, 2019 | 211.29 | 213.08 | 209.34 | 211.34 | 585,360 | +2.18(+1.04%) |
Aug 05, 2019 | 211.54 | 212.32 | 206.83 | 209.16 | 1,495,382 | -8.23(-3.79%) |
Aug 02, 2019 | 220.74 | 220.80 | 216.10 | 217.39 | 654,800 | -4.37(-1.97%) |
Aug 01, 2019 | 222.67 | 226.68 | 221.08 | 221.76 | 777,076 | -0.20(-0.09%) |
Jul 31, 2019 | 226.12 | 226.71 | 219.77 | 221.96 | 519,195 | -3.62(-1.61%) |
Jul 30, 2019 | 225.39 | 226.90 | 224.64 | 225.59 | 868,209 | -1.61(-0.71%) |
Jul 29, 2019 | 230.14 | 230.87 | 223.90 | 227.20 | 994,179 | -2.84(-1.23%) |
Jul 26, 2019 | 228.77 | 230.56 | 228.74 | 230.04 | 470,100 | +2.09(+0.92%) |
Jul 25, 2019 | 228.65 | 228.65 | 226.63 | 227.95 | 413,373 | -1.43(-0.62%) |
Jul 24, 2019 | 225.65 | 229.52 | 225.65 | 229.38 | 568,164 | +3.54(+1.57%) |
Jul 23, 2019 | 227.54 | 227.54 | 224.11 | 225.84 | 488,601 | -0.25(-0.11%) |
Jul 22, 2019 | 225.53 | 226.95 | 225.48 | 226.09 | 349,701 | +1.54(+0.69%) |
Jul 19, 2019 | 228.51 | 229.07 | 224.54 | 224.55 | 408,000 | -2.22(-0.98%) |
Jul 18, 2019 | 226.12 | 227.24 | 225.16 | 226.77 | 244,806 | -0.01(-0.00%) |
Jul 17, 2019 | 226.00 | 228.12 | 225.56 | 226.78 | 290,435 | +0.49(+0.22%) |
Jul 16, 2019 | 229.19 | 229.21 | 225.77 | 226.29 | 314,137 | -2.65(-1.16%) |
Jul 15, 2019 | 229.45 | 229.57 | 227.40 | 228.94 | 446,298 | -0.13(-0.06%) |
Jul 12, 2019 | 229.12 | 229.38 | 227.09 | 229.07 | 203,900 | +0.48(+0.21%) |
Jul 11, 2019 | 227.57 | 229.04 | 226.93 | 228.59 | 214,874 | +1.29(+0.57%) |
Jul 10, 2019 | 226.74 | 228.51 | 226.36 | 227.30 | 372,112 | +2.02(+0.90%) |
Jul 09, 2019 | 223.30 | 225.43 | 223.22 | 225.28 | 358,088 | +1.15(+0.51%) |
Jul 08, 2019 | 224.59 | 224.59 | 222.92 | 224.13 | 269,559 | -1.07(-0.48%) |
Jul 05, 2019 | 224.13 | 225.35 | 221.74 | 225.20 | 462,900 | -0.40(-0.18%) |
Jul 03, 2019 | 224.01 | 225.79 | 223.56 | 225.60 | 491,500 | +2.48(+1.11%) |
Jul 02, 2019 | 221.82 | 223.12 | 221.36 | 223.12 | 412,401 | +1.30(+0.59%) |
Jul 01, 2019 | 222.01 | 222.99 | 220.60 | 221.82 | 484,360 | +3.36(+1.54%) |
Jun 28, 2019 | 218.50 | 218.77 | 216.61 | 218.46 | 322,900 | +1.06(+0.49%) |
Jun 27, 2019 | 215.99 | 217.76 | 215.59 | 217.40 | 413,884 | +2.53(+1.18%) |
Jun 26, 2019 | 216.02 | 217.55 | 214.83 | 214.87 | 650,436 | +0.21(+0.10%) |
Jun 25, 2019 | 219.58 | 219.64 | 214.11 | 214.66 | 577,902 | -4.94(-2.25%) |
Jun 24, 2019 | 221.05 | 221.80 | 219.19 | 219.60 | 401,331 | -1.03(-0.47%) |
Jun 21, 2019 | 221.85 | 222.32 | 220.51 | 220.63 | 433,300 | -1.63(-0.73%) |
Jun 20, 2019 | 222.32 | 223.58 | 220.38 | 222.26 | 881,224 | +4.04(+1.85%) |
Jun 19, 2019 | 215.96 | 218.58 | 215.11 | 218.22 | 527,790 | +3.26(+1.52%) |
Jun 18, 2019 | 215.02 | 216.65 | 214.51 | 214.96 | 502,632 | +2.21(+1.04%) |
Jun 17, 2019 | 212.53 | 214.23 | 212.31 | 212.75 | 277,399 | +0.41(+0.19%) |
Jun 14, 2019 | 214.20 | 214.31 | 211.36 | 212.34 | 476,100 | -1.92(-0.90%) |
Jun 13, 2019 | 214.36 | 214.80 | 213.25 | 214.26 | 600,800 | +0.84(+0.39%) |
Jun 12, 2019 | 212.41 | 213.61 | 212.03 | 213.42 | 310,775 | +0.53(+0.25%) |
Jun 11, 2019 | 217.49 | 217.71 | 211.72 | 212.89 | 698,171 | -2.49(-1.16%) |
Jun 10, 2019 | 215.79 | 217.80 | 215.06 | 215.38 | 638,190 | +1.57(+0.73%) |
Jun 07, 2019 | 211.73 | 214.90 | 211.50 | 213.81 | 838,900 | +3.14(+1.49%) |
Jun 06, 2019 | 209.66 | 211.24 | 207.88 | 210.67 | 921,518 | +1.35(+0.64%) |
Jun 05, 2019 | 208.55 | 209.32 | 206.00 | 209.32 | 507,102 | +3.12(+1.51%) |
Jun 04, 2019 | 202.08 | 206.24 | 200.00 | 206.20 | 1,003,731 | +6.80(+3.41%) |
Jun 03, 2019 | 206.08 | 206.73 | 198.35 | 199.40 | 2,161,502 | -6.85(-3.32%) |
May 31, 2019 | 206.65 | 208.16 | 205.86 | 206.25 | 821,100 | -3.45(-1.65%) |
May 30, 2019 | 209.64 | 210.45 | 208.18 | 209.70 | 355,352 | +0.76(+0.36%) |
May 29, 2019 | 209.51 | 210.90 | 207.90 | 208.94 | 773,922 | -2.70(-1.28%) |
May 28, 2019 | 212.01 | 214.56 | 211.07 | 211.64 | 825,105 | +0.42(+0.20%) |
May 24, 2019 | 210.40 | 212.50 | 210.18 | 211.22 | 417,000 | +1.01(+0.48%) |
May 23, 2019 | 212.98 | 212.98 | 208.76 | 210.21 | 729,911 | -4.97(-2.31%) |
May 22, 2019 | 213.45 | 216.12 | 213.45 | 215.18 | 216,817 | +0.70(+0.33%) |
May 21, 2019 | 213.74 | 215.03 | 213.61 | 214.48 | 273,010 | +2.44(+1.15%) |
May 20, 2019 | 213.65 | 214.05 | 211.14 | 212.04 | 289,856 | -3.80(-1.76%) |
May 17, 2019 | 216.68 | 218.90 | 215.44 | 215.84 | 429,100 | -2.47(-1.13%) |
May 16, 2019 | 214.69 | 219.24 | 214.69 | 218.31 | 823,158 | +4.26(+1.99%) |
May 15, 2019 | 210.07 | 214.67 | 210.07 | 214.05 | 580,560 | +2.09(+0.99%) |
May 14, 2019 | 208.79 | 213.03 | 208.42 | 211.96 | 394,292 | +4.57(+2.20%) |
May 13, 2019 | 210.23 | 212.05 | 207.02 | 207.39 | 957,826 | -8.20(-3.80%) |
May 10, 2019 | 212.83 | 216.41 | 209.84 | 215.59 | 1,142,600 | +1.28(+0.60%) |
May 09, 2019 | 212.28 | 215.09 | 209.73 | 214.31 | 686,065 | -0.26(-0.12%) |
May 08, 2019 | 214.11 | 215.76 | 213.13 | 214.57 | 534,285 | -0.06(-0.03%) |
May 07, 2019 | 217.32 | 217.90 | 212.57 | 214.63 | 405,074 | -4.98(-2.27%) |
May 06, 2019 | 215.49 | 219.95 | 214.27 | 219.61 | 329,529 | -0.22(-0.10%) |
May 03, 2019 | 218.51 | 220.02 | 217.45 | 219.83 | 627,600 | +2.18(+1.00%) |
May 02, 2019 | 218.33 | 219.60 | 215.80 | 217.65 | 424,779 | -0.75(-0.34%) |
May 01, 2019 | 222.76 | 222.76 | 218.40 | 218.40 | 623,263 | -3.48(-1.57%) |
Apr 30, 2019 | 221.25 | 222.19 | 220.04 | 221.88 | 388,584 | +0.70(+0.32%) |
Apr 29, 2019 | 221.77 | 222.47 | 221.03 | 221.18 | 268,094 | +0.50(+0.23%) |
Apr 26, 2019 | 218.75 | 220.72 | 216.93 | 220.68 | 439,900 | +1.77(+0.81%) |
Apr 25, 2019 | 218.57 | 219.85 | 216.61 | 218.91 | 369,827 | +1.90(+0.88%) |
Apr 24, 2019 | 217.95 | 218.56 | 216.89 | 217.01 | 422,991 | -0.33(-0.15%) |
Apr 23, 2019 | 215.09 | 217.58 | 214.93 | 217.34 | 569,548 | +3.35(+1.57%) |
Apr 22, 2019 | 211.10 | 214.08 | 211.10 | 213.99 | 311,202 | +2.12(+1.00%) |
Apr 18, 2019 | 211.17 | 211.90 | 209.16 | 211.87 | 674,400 | +0.28(+0.13%) |
Apr 17, 2019 | 214.96 | 214.96 | 210.98 | 211.59 | 681,151 | -2.17(-1.02%) |
Apr 16, 2019 | 216.08 | 216.17 | 212.58 | 213.76 | 369,576 | -1.24(-0.58%) |
Apr 15, 2019 | 215.61 | 216.45 | 214.15 | 215.00 | 314,709 | -0.36(-0.17%) |
Apr 12, 2019 | 216.15 | 216.19 | 214.25 | 215.36 | 209,400 | +0.64(+0.30%) |
Apr 11, 2019 | 214.90 | 215.02 | 213.61 | 214.72 | 261,652 | +0.49(+0.23%) |
Apr 10, 2019 | 212.28 | 214.60 | 212.25 | 214.23 | 277,752 | +2.45(+1.16%) |
Apr 09, 2019 | 211.27 | 212.39 | 210.64 | 211.78 | 338,484 | -0.12(-0.06%) |
Apr 08, 2019 | 211.65 | 212.49 | 208.94 | 211.90 | 321,121 | +0.23(+0.11%) |
Apr 05, 2019 | 211.30 | 212.41 | 210.93 | 211.67 | 366,700 | +1.03(+0.49%) |
Apr 04, 2019 | 215.41 | 215.41 | 208.01 | 210.64 | 772,483 | -4.14(-1.93%) |
Apr 03, 2019 | 215.12 | 215.98 | 213.92 | 214.78 | 442,803 | +0.95(+0.44%) |
Apr 02, 2019 | 214.05 | 214.06 | 211.71 | 213.83 | 373,009 | +0.14(+0.07%) |
Apr 01, 2019 | 213.00 | 213.94 | 210.99 | 213.69 | 460,380 | +2.87(+1.36%) |
Mar 29, 2019 | 209.93 | 210.85 | 208.85 | 210.82 | 382,300 | +2.51(+1.20%) |
Mar 28, 2019 | 207.24 | 208.88 | 206.27 | 208.31 | 184,679 | +1.55(+0.75%) |
Mar 27, 2019 | 209.87 | 210.19 | 204.38 | 206.76 | 565,995 | -2.91(-1.39%) |
Mar 26, 2019 | 210.07 | 211.33 | 208.40 | 209.67 | 271,788 | +1.22(+0.59%) |
Mar 25, 2019 | 207.59 | 209.17 | 206.37 | 208.45 | 501,534 | +0.12(+0.06%) |
Mar 22, 2019 | 213.57 | 213.77 | 208.31 | 208.33 | 401,900 | -6.33(-2.95%) |
Mar 21, 2019 | 208.80 | 214.69 | 208.80 | 214.66 | 430,177 | +5.00(+2.38%) |
Mar 20, 2019 | 210.44 | 211.60 | 208.17 | 209.66 | 404,752 | -0.82(-0.39%) |
Mar 19, 2019 | 210.18 | 211.02 | 209.00 | 210.48 | 269,567 | +1.21(+0.58%) |
Mar 18, 2019 | 208.71 | 210.15 | 207.62 | 209.27 | 311,179 | +0.83(+0.40%) |
Mar 15, 2019 | 208.53 | 209.24 | 206.66 | 208.44 | 336,400 | +0.10(+0.05%) |
Mar 14, 2019 | 208.04 | 209.36 | 207.04 | 208.34 | 382,130 | +0.81(+0.39%) |
Mar 13, 2019 | 207.38 | 209.42 | 207.06 | 207.53 | 374,018 | +1.24(+0.60%) |
Mar 12, 2019 | 206.32 | 207.12 | 204.76 | 206.29 | 332,695 | +0.74(+0.36%) |
Mar 11, 2019 | 202.54 | 205.66 | 202.42 | 205.55 | 531,941 | +3.81(+1.89%) |
Mar 08, 2019 | 199.38 | 201.91 | 198.32 | 201.74 | 668,500 | -0.13(-0.06%) |
Mar 07, 2019 | 201.87 | 203.42 | 200.82 | 201.87 | 384,273 | -0.33(-0.16%) |
Mar 06, 2019 | 203.67 | 204.50 | 201.19 | 202.20 | 382,726 | -1.20(-0.59%) |
Mar 05, 2019 | 204.42 | 204.42 | 202.20 | 203.40 | 537,565 | -0.83(-0.41%) |
Mar 04, 2019 | 209.72 | 209.80 | 201.27 | 204.23 | 1,230,499 | -3.89(-1.87%) |