Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,706 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,457 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.71 | 225.43 | 232.97 | 1,772,166 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.27 | 224.09 | 225.46 | 2,081,755 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.75 | 223.83 | 1,872,852 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,213 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.51 | 1,057,771 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.01 | 228.94 | 229.31 | 777,113 | -3.50(-1.50%) |
Oct 21, 2019 | 235.56 | 237.43 | 232.69 | 232.81 | 1,041,908 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,890 | +1.64(+0.70%) |
Oct 17, 2019 | 232.71 | 236.44 | 232.42 | 235.28 | 1,100,647 | +3.54(+1.53%) |
Oct 16, 2019 | 231.28 | 232.73 | 229.89 | 231.74 | 1,109,285 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.98 | 232.05 | 987,319 | +2.34(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,367 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.31 | 231.67 | 928,949 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,838 | +0.67(+0.29%) |
Oct 09, 2019 | 225.72 | 227.79 | 224.79 | 227.04 | 650,494 | +3.05(+1.36%) |
Oct 08, 2019 | 227.03 | 227.43 | 223.63 | 223.99 | 981,138 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.66 | 978,362 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,289 | +2.01(+0.88%) |
Oct 03, 2019 | 226.82 | 230.19 | 224.54 | 229.88 | 897,994 | +2.79(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,149 | -2.54(-1.11%) |
Oct 01, 2019 | 232.91 | 234.86 | 229.14 | 229.63 | 953,540 | -2.13(-0.92%) |
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,995 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.16 | 226.74 | 227.24 | 990,181 | -2.30(-1.00%) |
Sep 26, 2019 | 233.47 | 233.47 | 227.40 | 229.54 | 1,167,016 | -3.12(-1.34%) |
Sep 25, 2019 | 229.87 | 233.32 | 229.51 | 232.67 | 958,917 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.98 | 1,367,470 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.12 | 231.87 | 232.19 | 1,055,671 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.05 | 232.30 | 2,104,026 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.89 | 925,303 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.57 | 233.80 | 235.94 | 830,098 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,893 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.08 | 236.33 | 237.05 | 931,017 | -1.81(-0.76%) |
Sep 13, 2019 | 240.79 | 240.84 | 238.05 | 238.85 | 736,414 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,193 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,572 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,967 | +2.48(+1.05%) |
Sep 09, 2019 | 241.34 | 241.43 | 235.42 | 236.19 | 946,956 | -4.29(-1.78%) |
Sep 06, 2019 | 236.11 | 242.55 | 235.85 | 240.48 | 1,474,902 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.11 | 1,124,504 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,448 | +6.10(+2.69%) |
Sep 03, 2019 | 229.43 | 230.84 | 224.63 | 226.57 | 942,773 | -5.38(-2.32%) |
Aug 30, 2019 | 234.50 | 234.50 | 230.94 | 231.95 | 875,565 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.76 | 232.97 | 571,154 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,546 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.71 | 228.66 | 991,415 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.46 | 226.13 | 227.28 | 789,998 | +0.46(+0.20%) |
Aug 23, 2019 | 232.61 | 233.67 | 225.84 | 226.82 | 1,210,772 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.84 | 231.99 | 233.10 | 1,263,507 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.56 | 229.01 | 231.44 | 1,103,434 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,546 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.82 | 227.85 | 229.72 | 736,647 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.69 | 226.84 | 858,706 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.30 | 223.31 | 225.03 | 1,067,392 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.53 | 1,126,434 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,945 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,540 | -4.74(-2.04%) |
Aug 09, 2019 | 230.71 | 233.05 | 230.10 | 232.34 | 1,262,333 | +2.54(+1.10%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.26 | 229.80 | 1,430,092 | +6.28(+2.81%) |
Aug 07, 2019 | 219.63 | 224.20 | 216.67 | 223.52 | 1,667,382 | +2.33(+1.05%) |
Aug 06, 2019 | 218.89 | 223.80 | 209.18 | 221.19 | 2,874,132 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,787 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,441 | -3.34(-1.45%) |
Aug 01, 2019 | 231.02 | 235.42 | 229.87 | 230.51 | 1,094,934 | -0.41(-0.18%) |
Jul 31, 2019 | 235.15 | 235.72 | 229.92 | 230.92 | 1,841,483 | -4.78(-2.03%) |
Jul 30, 2019 | 231.56 | 235.73 | 231.45 | 235.70 | 657,851 | +2.96(+1.27%) |
Jul 29, 2019 | 232.82 | 233.56 | 231.00 | 232.74 | 830,889 | +0.36(+0.16%) |
Jul 26, 2019 | 233.26 | 234.27 | 231.57 | 232.38 | 725,587 | +0.22(+0.09%) |
Jul 25, 2019 | 233.01 | 235.07 | 231.87 | 232.16 | 953,807 | -1.92(-0.82%) |
Jul 24, 2019 | 233.50 | 234.41 | 230.97 | 234.08 | 812,120 | +0.42(+0.18%) |
Jul 23, 2019 | 231.13 | 233.71 | 230.45 | 233.66 | 822,408 | +3.00(+1.30%) |
Jul 22, 2019 | 229.72 | 230.93 | 229.40 | 230.66 | 1,132,781 | +1.53(+0.67%) |
Jul 19, 2019 | 232.13 | 232.16 | 229.01 | 229.13 | 830,791 | -2.73(-1.18%) |
Jul 18, 2019 | 229.27 | 232.06 | 229.19 | 231.87 | 591,698 | +1.81(+0.79%) |
Jul 17, 2019 | 230.73 | 230.79 | 228.66 | 230.06 | 772,508 | +0.43(+0.19%) |
Jul 16, 2019 | 232.02 | 232.08 | 229.04 | 229.63 | 649,315 | -1.70(-0.73%) |
Jul 15, 2019 | 231.44 | 232.29 | 230.00 | 231.33 | 738,181 | +0.33(+0.14%) |
Jul 12, 2019 | 233.89 | 234.10 | 229.51 | 231.00 | 706,320 | -3.01(-1.28%) |
Jul 11, 2019 | 232.56 | 234.09 | 231.04 | 234.00 | 1,123,171 | +2.47(+1.07%) |
Jul 10, 2019 | 230.47 | 232.69 | 230.47 | 231.54 | 779,597 | +1.60(+0.69%) |
Jul 09, 2019 | 228.34 | 230.31 | 227.99 | 229.94 | 1,009,900 | +0.69(+0.30%) |
Jul 08, 2019 | 231.27 | 232.02 | 229.03 | 229.25 | 1,166,838 | -2.95(-1.27%) |
Jul 05, 2019 | 231.46 | 232.95 | 229.56 | 232.20 | 629,360 | -0.95(-0.41%) |
Jul 03, 2019 | 232.18 | 233.15 | 230.78 | 233.15 | 665,486 | +1.26(+0.54%) |
Jul 02, 2019 | 232.75 | 232.93 | 229.74 | 231.89 | 915,964 | -0.63(-0.27%) |
Jul 01, 2019 | 231.25 | 232.89 | 229.55 | 232.52 | 1,136,784 | +2.32(+1.01%) |
Jun 28, 2019 | 228.71 | 230.29 | 227.86 | 230.20 | 1,699,131 | +2.61(+1.15%) |
Jun 27, 2019 | 227.69 | 229.58 | 226.87 | 227.59 | 982,300 | +0.95(+0.42%) |
Jun 26, 2019 | 226.81 | 227.28 | 223.00 | 226.64 | 1,332,286 | -0.10(-0.04%) |
Jun 25, 2019 | 228.37 | 230.57 | 226.50 | 226.74 | 1,487,144 | -1.61(-0.70%) |
Jun 24, 2019 | 226.00 | 228.44 | 225.26 | 228.35 | 1,211,316 | +2.45(+1.08%) |
Jun 21, 2019 | 224.21 | 226.91 | 223.11 | 225.90 | 2,640,052 | +1.99(+0.89%) |
Jun 20, 2019 | 219.23 | 224.11 | 218.65 | 223.91 | 1,714,214 | +6.28(+2.89%) |
Jun 19, 2019 | 215.91 | 218.40 | 215.63 | 217.62 | 1,673,985 | +1.53(+0.71%) |
Jun 18, 2019 | 214.87 | 216.98 | 214.87 | 216.09 | 958,161 | +2.16(+1.01%) |
Jun 17, 2019 | 214.13 | 215.21 | 212.94 | 213.93 | 1,038,193 | +0.03(+0.01%) |
Jun 14, 2019 | 216.88 | 216.88 | 213.78 | 213.90 | 1,077,433 | -2.63(-1.22%) |
Jun 13, 2019 | 217.24 | 217.24 | 214.34 | 216.53 | 1,349,208 | +0.06(+0.03%) |
Jun 12, 2019 | 215.82 | 218.54 | 215.60 | 216.46 | 1,101,369 | -0.05(-0.02%) |
Jun 11, 2019 | 220.45 | 220.91 | 215.74 | 216.51 | 1,044,538 | -2.91(-1.33%) |
Jun 10, 2019 | 218.62 | 220.57 | 217.72 | 219.42 | 1,401,987 | +1.67(+0.77%) |
Jun 07, 2019 | 217.57 | 218.81 | 216.63 | 217.75 | 1,390,308 | +1.60(+0.74%) |
Jun 06, 2019 | 217.14 | 217.42 | 212.92 | 216.15 | 1,831,569 | -1.79(-0.82%) |
Jun 05, 2019 | 216.10 | 219.58 | 214.28 | 217.94 | 1,615,495 | +3.77(+1.76%) |
Jun 04, 2019 | 213.73 | 215.33 | 212.21 | 214.17 | 1,103,815 | +2.33(+1.10%) |
Jun 03, 2019 | 213.04 | 214.93 | 210.56 | 211.84 | 1,238,269 | -0.71(-0.33%) |
May 31, 2019 | 214.51 | 214.64 | 212.35 | 212.55 | 1,140,986 | -3.42(-1.58%) |
May 30, 2019 | 213.21 | 216.35 | 212.95 | 215.98 | 792,646 | +2.91(+1.37%) |
May 29, 2019 | 212.66 | 215.69 | 211.69 | 213.06 | 1,206,932 | -0.15(-0.07%) |
May 28, 2019 | 215.34 | 218.03 | 213.20 | 213.21 | 2,448,888 | -0.94(-0.44%) |
May 24, 2019 | 213.87 | 217.01 | 213.17 | 214.15 | 1,427,852 | +1.08(+0.51%) |
May 23, 2019 | 214.01 | 214.01 | 211.17 | 213.06 | 1,222,397 | -1.53(-0.71%) |
May 22, 2019 | 212.42 | 215.27 | 211.63 | 214.59 | 1,403,807 | +1.56(+0.73%) |
May 21, 2019 | 209.91 | 214.19 | 209.91 | 213.04 | 1,893,698 | +4.20(+2.01%) |
May 20, 2019 | 207.26 | 210.10 | 206.91 | 208.84 | 1,722,036 | +0.91(+0.44%) |
May 17, 2019 | 203.90 | 209.23 | 203.87 | 207.93 | 2,734,676 | +2.21(+1.08%) |
May 16, 2019 | 205.32 | 207.63 | 204.43 | 205.72 | 1,682,277 | +0.47(+0.23%) |
May 15, 2019 | 202.20 | 206.86 | 201.66 | 205.24 | 1,580,465 | +2.34(+1.15%) |
May 14, 2019 | 203.79 | 206.77 | 202.85 | 202.90 | 1,547,657 | -0.77(-0.38%) |
May 13, 2019 | 203.05 | 207.92 | 202.59 | 203.68 | 1,767,446 | -1.56(-0.76%) |
May 10, 2019 | 207.85 | 209.23 | 203.57 | 205.23 | 2,731,491 | -4.01(-1.91%) |
May 09, 2019 | 204.83 | 210.80 | 202.59 | 209.24 | 3,203,553 | -2.30(-1.09%) |
May 08, 2019 | 212.20 | 213.07 | 210.05 | 211.54 | 1,713,545 | -0.20(-0.09%) |
May 07, 2019 | 215.61 | 216.27 | 210.33 | 211.74 | 1,634,053 | -5.44(-2.50%) |
May 06, 2019 | 213.17 | 217.53 | 211.82 | 217.18 | 1,541,676 | +0.57(+0.26%) |
May 03, 2019 | 216.62 | 216.79 | 214.80 | 216.61 | 1,016,223 | +1.11(+0.52%) |
May 02, 2019 | 214.55 | 216.42 | 213.35 | 215.50 | 1,048,439 | +0.93(+0.43%) |
May 01, 2019 | 218.79 | 219.19 | 214.06 | 214.57 | 1,029,633 | -4.63(-2.11%) |
Apr 30, 2019 | 216.19 | 219.39 | 212.98 | 219.20 | 1,985,583 | +3.67(+1.70%) |
Apr 29, 2019 | 216.08 | 217.56 | 214.61 | 215.53 | 1,211,641 | -1.28(-0.59%) |
Apr 26, 2019 | 217.17 | 217.62 | 214.94 | 216.81 | 886,189 | +0.63(+0.29%) |
Apr 25, 2019 | 211.03 | 217.03 | 210.06 | 216.19 | 1,995,487 | +4.49(+2.12%) |
Apr 24, 2019 | 207.48 | 212.41 | 205.86 | 211.70 | 1,942,597 | +4.06(+1.96%) |
Apr 23, 2019 | 204.92 | 210.55 | 204.21 | 207.64 | 2,808,547 | +2.73(+1.33%) |
Apr 22, 2019 | 206.80 | 208.99 | 204.51 | 204.91 | 1,636,016 | -2.59(-1.25%) |
Apr 18, 2019 | 205.78 | 210.22 | 203.62 | 207.50 | 2,792,555 | +1.84(+0.89%) |
Apr 17, 2019 | 219.17 | 219.17 | 201.69 | 205.66 | 5,156,600 | -12.88(-5.90%) |
Apr 16, 2019 | 225.36 | 226.78 | 218.20 | 218.54 | 1,712,565 | -5.63(-2.51%) |
Apr 15, 2019 | 224.71 | 225.53 | 223.25 | 224.17 | 1,210,588 | -0.46(-0.21%) |
Apr 12, 2019 | 230.01 | 230.91 | 224.33 | 224.64 | 1,469,806 | -4.57(-1.99%) |
Apr 11, 2019 | 230.56 | 230.67 | 228.76 | 229.21 | 1,053,721 | -0.46(-0.20%) |
Apr 10, 2019 | 227.58 | 231.12 | 227.08 | 229.66 | 917,151 | +2.24(+0.98%) |
Apr 09, 2019 | 227.02 | 228.06 | 225.49 | 227.42 | 1,472,903 | -1.11(-0.49%) |
Apr 08, 2019 | 229.06 | 229.30 | 226.82 | 228.53 | 1,367,399 | -0.27(-0.12%) |
Apr 05, 2019 | 229.93 | 230.96 | 228.49 | 228.80 | 1,619,939 | -0.28(-0.12%) |
Apr 04, 2019 | 227.52 | 229.34 | 226.19 | 229.08 | 1,269,260 | +2.00(+0.88%) |
Apr 03, 2019 | 229.03 | 229.04 | 226.14 | 227.08 | 1,509,079 | -1.23(-0.54%) |
Apr 02, 2019 | 228.92 | 229.47 | 228.00 | 228.31 | 1,078,334 | -0.59(-0.26%) |
Apr 01, 2019 | 228.43 | 230.14 | 227.81 | 228.90 | 1,232,236 | +1.51(+0.66%) |
Mar 29, 2019 | 226.05 | 227.62 | 225.07 | 227.39 | 1,629,274 | +2.49(+1.11%) |
Mar 28, 2019 | 224.10 | 225.26 | 222.78 | 224.90 | 1,087,161 | +1.27(+0.57%) |
Mar 27, 2019 | 225.10 | 225.72 | 222.31 | 223.63 | 1,130,863 | -1.27(-0.57%) |
Mar 26, 2019 | 221.57 | 225.84 | 221.57 | 224.90 | 1,516,572 | +5.24(+2.38%) |
Mar 25, 2019 | 219.19 | 219.91 | 216.89 | 219.66 | 1,256,325 | +1.03(+0.47%) |
Mar 22, 2019 | 222.56 | 222.84 | 218.56 | 218.64 | 1,201,720 | -4.83(-2.16%) |
Mar 21, 2019 | 221.21 | 223.70 | 220.89 | 223.46 | 1,221,683 | +2.07(+0.93%) |
Mar 20, 2019 | 225.47 | 225.47 | 220.52 | 221.40 | 1,478,734 | -4.02(-1.79%) |
Mar 19, 2019 | 222.80 | 225.49 | 220.91 | 225.42 | 1,494,126 | +2.64(+1.19%) |
Mar 18, 2019 | 226.95 | 226.95 | 220.38 | 222.78 | 2,145,383 | -8.42(-3.64%) |
Mar 15, 2019 | 230.19 | 234.15 | 229.96 | 231.20 | 2,213,221 | +1.51(+0.66%) |
Mar 14, 2019 | 231.04 | 231.04 | 228.83 | 229.69 | 961,153 | -1.25(-0.54%) |
Mar 13, 2019 | 229.26 | 232.13 | 228.81 | 230.94 | 880,236 | +2.78(+1.22%) |
Mar 12, 2019 | 228.36 | 229.77 | 227.69 | 228.16 | 906,403 | +0.58(+0.26%) |
Mar 11, 2019 | 225.72 | 227.60 | 225.56 | 227.58 | 702,355 | +2.93(+1.31%) |
Mar 08, 2019 | 223.64 | 224.91 | 221.79 | 224.65 | 883,882 | +0.05(+0.02%) |
Mar 07, 2019 | 225.76 | 226.07 | 223.51 | 224.60 | 789,835 | -1.04(-0.46%) |
Mar 06, 2019 | 229.21 | 229.37 | 224.59 | 225.64 | 931,192 | -3.31(-1.45%) |
Mar 05, 2019 | 229.51 | 229.53 | 227.04 | 228.95 | 632,509 | -0.57(-0.25%) |
Mar 04, 2019 | 231.87 | 232.03 | 226.80 | 229.52 | 905,993 | -1.37(-0.59%) |
Mar 01, 2019 | 227.41 | 230.98 | 226.84 | 230.89 | 1,078,100 | +5.06(+2.24%) |
Feb 28, 2019 | 227.12 | 228.59 | 225.67 | 225.83 | 1,338,466 | -1.36(-0.60%) |
Feb 27, 2019 | 225.07 | 227.22 | 224.92 | 227.19 | 776,239 | +1.07(+0.47%) |
Feb 26, 2019 | 227.13 | 227.46 | 225.18 | 226.12 | 866,793 | -1.06(-0.47%) |
Feb 25, 2019 | 227.45 | 228.74 | 226.92 | 227.18 | 1,103,285 | +0.56(+0.25%) |
Feb 22, 2019 | 225.28 | 226.79 | 224.99 | 226.62 | 739,775 | +1.79(+0.80%) |
Feb 21, 2019 | 226.06 | 226.06 | 223.65 | 224.83 | 758,473 | -1.24(-0.55%) |
Feb 20, 2019 | 224.82 | 226.19 | 224.13 | 226.07 | 768,245 | +0.93(+0.41%) |
Feb 19, 2019 | 224.79 | 225.66 | 224.19 | 225.15 | 804,543 | -0.27(-0.12%) |
Feb 15, 2019 | 224.12 | 225.47 | 222.39 | 225.42 | 1,627,726 | +3.48(+1.57%) |
Feb 14, 2019 | 221.75 | 223.25 | 220.57 | 221.94 | 892,632 | -0.49(-0.22%) |
Feb 13, 2019 | 224.43 | 224.87 | 222.14 | 222.43 | 963,527 | -1.10(-0.49%) |
Feb 12, 2019 | 221.22 | 223.77 | 220.00 | 223.53 | 1,206,938 | +3.16(+1.43%) |
Feb 11, 2019 | 220.55 | 222.22 | 219.43 | 220.37 | 844,276 | +0.52(+0.24%) |
Feb 08, 2019 | 218.46 | 219.90 | 215.81 | 219.86 | 1,081,735 | +0.59(+0.27%) |
Feb 07, 2019 | 218.98 | 220.77 | 217.80 | 219.27 | 1,058,626 | -1.37(-0.62%) |
Feb 06, 2019 | 219.88 | 222.79 | 219.55 | 220.64 | 1,376,112 | +0.60(+0.27%) |
Feb 05, 2019 | 225.11 | 230.56 | 219.11 | 220.04 | 2,243,737 | -4.31(-1.92%) |
Feb 04, 2019 | 224.19 | 225.11 | 221.63 | 224.35 | 1,078,607 | -0.24(-0.11%) |
Feb 01, 2019 | 226.26 | 227.03 | 222.84 | 224.59 | 1,103,989 | -1.85(-0.82%) |
Jan 31, 2019 | 222.17 | 226.81 | 220.92 | 226.44 | 1,713,249 | +3.61(+1.62%) |
Jan 30, 2019 | 220.53 | 223.66 | 219.50 | 222.82 | 946,062 | +2.75(+1.25%) |
Jan 29, 2019 | 219.56 | 222.18 | 219.42 | 220.07 | 1,095,190 | +0.55(+0.25%) |
Jan 28, 2019 | 218.87 | 219.85 | 217.58 | 219.52 | 816,003 | -1.11(-0.50%) |
Jan 25, 2019 | 219.66 | 222.19 | 218.69 | 220.63 | 1,357,926 | +2.12(+0.97%) |
Jan 24, 2019 | 216.62 | 218.78 | 215.66 | 218.50 | 902,057 | +1.43(+0.66%) |
Jan 23, 2019 | 216.99 | 218.69 | 214.25 | 217.07 | 796,983 | -0.05(-0.02%) |
Jan 22, 2019 | 218.50 | 219.40 | 215.63 | 217.12 | 1,168,466 | -2.62(-1.19%) |
Jan 18, 2019 | 215.41 | 219.89 | 214.49 | 219.74 | 1,488,805 | +5.42(+2.53%) |
Jan 17, 2019 | 213.39 | 215.23 | 210.59 | 214.32 | 1,819,308 | +4.39(+2.09%) |
Jan 16, 2019 | 210.22 | 211.47 | 208.91 | 209.93 | 854,338 | +0.44(+0.21%) |
Jan 15, 2019 | 206.06 | 209.81 | 206.06 | 209.48 | 931,661 | +3.99(+1.94%) |
Jan 14, 2019 | 206.41 | 208.03 | 205.46 | 205.49 | 1,042,846 | -2.26(-1.09%) |
Jan 11, 2019 | 207.30 | 208.35 | 205.67 | 207.75 | 1,032,601 | -0.53(-0.25%) |
Jan 10, 2019 | 205.44 | 208.49 | 204.54 | 208.27 | 924,797 | +1.82(+0.88%) |
Jan 09, 2019 | 203.56 | 207.87 | 203.16 | 206.46 | 1,306,486 | +4.31(+2.13%) |
Jan 08, 2019 | 199.90 | 202.43 | 199.56 | 202.15 | 1,243,166 | +3.69(+1.86%) |
Jan 07, 2019 | 196.81 | 202.18 | 196.37 | 198.46 | 1,823,611 | +1.50(+0.76%) |
Jan 04, 2019 | 193.61 | 198.42 | 193.61 | 196.96 | 2,175,700 | +5.26(+2.74%) |
Jan 03, 2019 | 197.96 | 198.56 | 191.27 | 191.71 | 2,082,125 | -8.06(-4.03%) |
Jan 02, 2019 | 201.48 | 202.43 | 198.08 | 199.77 | 1,296,427 | -4.76(-2.33%) |
Dec 31, 2018 | 203.08 | 205.06 | 202.25 | 204.53 | 733,165 | +3.02(+1.50%) |
Dec 28, 2018 | 203.22 | 203.66 | 200.62 | 201.50 | 898,416 | -0.21(-0.10%) |
Dec 27, 2018 | 195.55 | 201.74 | 194.29 | 201.71 | 1,310,164 | +3.96(+2.00%) |
Dec 26, 2018 | 191.00 | 197.78 | 189.37 | 197.75 | 1,079,881 | +7.27(+3.82%) |
Dec 24, 2018 | 193.76 | 194.04 | 190.44 | 190.48 | 999,991 | -4.00(-2.06%) |
Dec 21, 2018 | 196.74 | 199.74 | 194.19 | 194.49 | 3,104,854 | -2.92(-1.48%) |
Dec 20, 2018 | 200.54 | 202.52 | 195.84 | 197.41 | 2,141,325 | -4.32(-2.14%) |
Dec 19, 2018 | 203.58 | 207.57 | 200.28 | 201.73 | 1,825,835 | -0.83(-0.41%) |
Dec 18, 2018 | 206.82 | 206.96 | 200.71 | 202.56 | 1,414,060 | -2.44(-1.19%) |
Dec 17, 2018 | 208.77 | 209.04 | 203.69 | 205.01 | 1,293,731 | -5.08(-2.42%) |
Dec 14, 2018 | 212.69 | 212.97 | 209.25 | 210.09 | 1,243,021 | -4.94(-2.30%) |
Dec 13, 2018 | 214.81 | 216.39 | 213.06 | 215.03 | 1,148,831 | +1.21(+0.56%) |
Dec 12, 2018 | 217.44 | 219.44 | 213.66 | 213.82 | 1,112,361 | -1.00(-0.46%) |
Dec 11, 2018 | 216.82 | 219.28 | 213.31 | 214.82 | 1,175,837 | +0.21(+0.10%) |
Dec 10, 2018 | 212.50 | 215.40 | 208.77 | 214.61 | 971,147 | +1.81(+0.85%) |
Dec 07, 2018 | 218.73 | 219.60 | 212.03 | 212.80 | 1,300,088 | -5.46(-2.50%) |
Dec 06, 2018 | 219.45 | 220.13 | 212.47 | 218.27 | 2,134,890 | -3.34(-1.51%) |
Dec 04, 2018 | 228.70 | 229.18 | 221.27 | 221.61 | 1,605,530 | -6.91(-3.03%) |
Dec 03, 2018 | 229.77 | 231.67 | 227.53 | 228.52 | 1,545,031 | -0.17(-0.08%) |
Nov 30, 2018 | 226.55 | 229.21 | 225.59 | 228.69 | 1,487,052 | +2.40(+1.06%) |
Nov 29, 2018 | 225.00 | 227.48 | 224.52 | 226.29 | 996,880 | +0.42(+0.18%) |
Nov 28, 2018 | 220.59 | 225.90 | 220.55 | 225.88 | 1,089,478 | +5.55(+2.52%) |
Nov 27, 2018 | 218.36 | 220.63 | 216.65 | 220.33 | 998,119 | +1.28(+0.58%) |
Nov 26, 2018 | 220.15 | 221.07 | 218.96 | 219.06 | 1,219,352 | +0.07(+0.03%) |
Nov 23, 2018 | 217.88 | 220.44 | 217.33 | 218.98 | 394,999 | -0.02(-0.01%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +2.43(+1.12%) | |
Nov 20, 2018 | 218.87 | 219.73 | 215.38 | 216.57 | 1,936,777 | -3.66(-1.66%) |
Nov 19, 2018 | 222.51 | 224.08 | 219.14 | 220.23 | 1,021,675 | -2.42(-1.09%) |
Nov 16, 2018 | 216.03 | 224.51 | 215.61 | 222.65 | 1,375,647 | +5.46(+2.51%) |
Nov 15, 2018 | 211.64 | 217.34 | 210.30 | 217.19 | 1,138,618 | +4.34(+2.04%) |
Nov 14, 2018 | 213.53 | 214.66 | 211.33 | 212.85 | 983,039 | +0.67(+0.32%) |
Nov 13, 2018 | 213.97 | 216.39 | 211.09 | 212.18 | 1,032,584 | -1.56(-0.73%) |
Nov 12, 2018 | 219.96 | 219.96 | 213.63 | 213.73 | 1,101,863 | -6.37(-2.89%) |
Nov 09, 2018 | 219.17 | 220.88 | 217.15 | 220.10 | 1,111,503 | -1.10(-0.50%) |
Nov 08, 2018 | 214.26 | 221.26 | 213.80 | 221.21 | 1,705,805 | +6.90(+3.22%) |
Nov 07, 2018 | 219.71 | 219.91 | 213.53 | 214.31 | 3,125,018 | -3.47(-1.59%) |
Nov 06, 2018 | 204.54 | 218.10 | 203.58 | 217.78 | 2,934,678 | +3.05(+1.42%) |
Nov 05, 2018 | 213.28 | 215.67 | 212.28 | 214.73 | 1,979,413 | +1.57(+0.74%) |
Nov 02, 2018 | 213.16 | 215.20 | 209.94 | 213.16 | 1,339,396 | +1.28(+0.61%) |