Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 263.45 | 266.13 | 257.81 | 260.18 | 1,941,667 | -4.24(-1.60%) |
Oct 30, 2019 | 262.80 | 265.12 | 261.55 | 264.42 | 995,731 | +0.79(+0.30%) |
Oct 29, 2019 | 257.86 | 266.57 | 257.51 | 263.62 | 1,590,490 | +4.81(+1.86%) |
Oct 28, 2019 | 255.85 | 262.12 | 254.31 | 258.82 | 1,653,600 | +4.45(+1.75%) |
Oct 25, 2019 | 250.35 | 254.71 | 249.56 | 254.37 | 1,416,038 | +3.46(+1.38%) |
Oct 24, 2019 | 256.03 | 256.81 | 248.84 | 250.91 | 1,638,561 | -3.89(-1.53%) |
Oct 23, 2019 | 244.32 | 263.93 | 243.31 | 254.79 | 2,840,015 | +3.15(+1.25%) |
Oct 22, 2019 | 244.79 | 256.20 | 244.79 | 251.64 | 2,980,952 | +6.94(+2.84%) |
Oct 21, 2019 | 242.63 | 245.89 | 241.24 | 244.70 | 2,523,322 | +3.55(+1.47%) |
Oct 18, 2019 | 240.67 | 242.08 | 238.06 | 241.15 | 1,586,993 | +0.15(+0.06%) |
Oct 17, 2019 | 237.84 | 241.81 | 237.11 | 241.00 | 1,479,562 | +4.09(+1.73%) |
Oct 16, 2019 | 238.96 | 240.30 | 236.26 | 236.91 | 1,810,490 | -3.79(-1.57%) |
Oct 15, 2019 | 232.77 | 243.41 | 232.56 | 240.71 | 2,955,350 | +13.65(+6.01%) |
Oct 14, 2019 | 229.75 | 231.07 | 226.93 | 227.05 | 1,297,113 | -2.64(-1.15%) |
Oct 11, 2019 | 231.88 | 236.82 | 229.13 | 229.69 | 1,620,812 | +0.31(+0.13%) |
Oct 10, 2019 | 229.55 | 231.71 | 227.88 | 229.38 | 1,192,894 | -0.99(-0.43%) |
Oct 09, 2019 | 229.74 | 230.78 | 228.29 | 230.37 | 984,035 | +2.64(+1.16%) |
Oct 08, 2019 | 231.16 | 232.00 | 227.14 | 227.73 | 1,633,041 | -5.33(-2.29%) |
Oct 07, 2019 | 233.75 | 234.49 | 232.47 | 233.06 | 1,288,863 | -0.74(-0.31%) |
Oct 04, 2019 | 230.82 | 233.80 | 230.77 | 233.79 | 952,920 | +3.44(+1.49%) |
Oct 03, 2019 | 229.43 | 231.57 | 228.10 | 230.35 | 1,425,605 | +0.32(+0.14%) |
Oct 02, 2019 | 229.80 | 233.93 | 228.55 | 230.03 | 1,327,592 | -0.52(-0.23%) |
Oct 01, 2019 | 233.37 | 233.45 | 227.34 | 230.55 | 1,753,648 | -1.60(-0.69%) |
Sep 30, 2019 | 229.83 | 234.35 | 228.22 | 232.16 | 1,550,823 | +2.33(+1.01%) |
Sep 27, 2019 | 232.32 | 233.48 | 229.26 | 229.83 | 1,187,892 | -1.07(-0.46%) |
Sep 26, 2019 | 235.73 | 236.67 | 227.66 | 230.90 | 2,529,704 | -5.03(-2.13%) |
Sep 25, 2019 | 239.50 | 242.19 | 235.90 | 235.93 | 1,622,179 | -4.05(-1.69%) |
Sep 24, 2019 | 244.26 | 244.60 | 238.03 | 239.98 | 1,974,402 | -3.10(-1.28%) |
Sep 23, 2019 | 242.55 | 244.08 | 241.11 | 243.08 | 1,366,180 | -0.67(-0.27%) |
Sep 20, 2019 | 247.13 | 247.67 | 243.23 | 243.75 | 2,270,399 | -3.25(-1.31%) |
Sep 19, 2019 | 244.22 | 248.72 | 242.70 | 247.00 | 1,901,406 | +3.54(+1.45%) |
Sep 18, 2019 | 247.44 | 251.12 | 243.07 | 243.46 | 2,072,882 | -5.32(-2.14%) |
Sep 17, 2019 | 249.94 | 250.68 | 247.36 | 248.78 | 1,262,806 | -1.25(-0.50%) |
Sep 16, 2019 | 244.15 | 251.67 | 244.11 | 250.03 | 1,808,258 | +5.32(+2.17%) |
Sep 13, 2019 | 242.26 | 248.09 | 240.77 | 244.71 | 2,122,610 | +4.76(+1.98%) |
Sep 12, 2019 | 243.15 | 244.90 | 239.82 | 239.95 | 1,889,622 | -1.59(-0.66%) |
Sep 11, 2019 | 244.63 | 246.08 | 240.17 | 241.55 | 1,429,840 | -2.69(-1.10%) |
Sep 10, 2019 | 242.78 | 245.80 | 239.99 | 244.24 | 2,296,059 | +2.07(+0.85%) |
Sep 09, 2019 | 242.51 | 243.89 | 239.42 | 242.17 | 1,348,446 | +1.81(+0.75%) |
Sep 06, 2019 | 243.73 | 246.71 | 239.69 | 240.36 | 2,325,225 | -1.77(-0.73%) |
Sep 05, 2019 | 245.20 | 246.13 | 240.20 | 242.13 | 2,989,914 | -2.90(-1.18%) |
Sep 04, 2019 | 251.10 | 252.48 | 244.80 | 245.03 | 1,341,472 | -3.73(-1.50%) |
Sep 03, 2019 | 250.41 | 251.07 | 247.04 | 248.76 | 1,077,320 | -3.30(-1.31%) |
Aug 30, 2019 | 251.55 | 253.72 | 251.09 | 252.06 | 1,202,609 | +1.67(+0.67%) |
Aug 29, 2019 | 247.06 | 250.93 | 245.46 | 250.39 | 1,560,709 | +5.76(+2.36%) |
Aug 28, 2019 | 241.77 | 247.58 | 241.13 | 244.63 | 1,411,056 | +2.42(+1.00%) |
Aug 27, 2019 | 251.67 | 252.34 | 241.93 | 242.21 | 2,122,263 | -8.88(-3.54%) |
Aug 26, 2019 | 252.87 | 254.60 | 250.44 | 251.09 | 1,283,423 | +0.12(+0.05%) |
Aug 23, 2019 | 251.90 | 254.68 | 249.91 | 250.96 | 1,426,613 | -0.66(-0.26%) |
Aug 22, 2019 | 258.56 | 259.29 | 251.38 | 251.62 | 1,581,471 | -6.57(-2.55%) |
Aug 21, 2019 | 258.51 | 259.64 | 256.86 | 258.19 | 1,017,938 | +1.26(+0.49%) |
Aug 20, 2019 | 261.96 | 262.93 | 256.69 | 256.93 | 1,500,709 | -6.59(-2.50%) |
Aug 19, 2019 | 267.94 | 268.72 | 263.20 | 263.52 | 1,437,895 | -2.05(-0.77%) |
Aug 16, 2019 | 266.85 | 268.19 | 265.10 | 265.57 | 805,440 | +1.38(+0.52%) |
Aug 15, 2019 | 263.42 | 265.62 | 261.16 | 264.19 | 1,233,422 | +1.17(+0.44%) |
Aug 14, 2019 | 273.14 | 273.99 | 262.67 | 263.03 | 1,545,859 | -13.49(-4.88%) |
Aug 13, 2019 | 270.94 | 278.52 | 270.94 | 276.52 | 1,239,783 | +4.72(+1.74%) |
Aug 12, 2019 | 275.17 | 276.25 | 270.40 | 271.80 | 961,639 | -5.14(-1.86%) |
Aug 09, 2019 | 277.70 | 279.45 | 274.88 | 276.94 | 1,124,483 | -1.27(-0.46%) |
Aug 08, 2019 | 276.72 | 279.16 | 275.41 | 278.21 | 1,000,137 | +2.07(+0.75%) |
Aug 07, 2019 | 276.94 | 277.97 | 270.27 | 276.13 | 1,312,967 | -4.38(-1.56%) |
Aug 06, 2019 | 273.85 | 280.76 | 273.74 | 280.51 | 1,339,072 | +7.15(+2.62%) |
Aug 05, 2019 | 277.15 | 279.91 | 269.43 | 273.36 | 1,397,626 | -6.70(-2.39%) |
Aug 02, 2019 | 282.00 | 283.71 | 277.89 | 280.06 | 943,640 | -2.29(-0.81%) |
Aug 01, 2019 | 283.77 | 285.55 | 279.90 | 282.35 | 1,193,008 | -1.60(-0.56%) |
Jul 31, 2019 | 289.93 | 291.45 | 283.80 | 283.95 | 1,573,519 | -4.85(-1.68%) |
Jul 30, 2019 | 287.49 | 289.14 | 284.36 | 288.80 | 828,273 | +1.27(+0.44%) |
Jul 29, 2019 | 288.86 | 291.14 | 286.19 | 287.53 | 1,161,718 | -1.60(-0.55%) |
Jul 26, 2019 | 283.80 | 289.16 | 282.03 | 289.13 | 1,165,465 | +5.81(+2.05%) |
Jul 25, 2019 | 278.80 | 285.41 | 277.58 | 283.31 | 2,059,723 | +4.86(+1.74%) |
Jul 24, 2019 | 282.86 | 282.86 | 269.93 | 278.46 | 3,516,428 | -13.19(-4.52%) |
Jul 23, 2019 | 289.99 | 292.49 | 285.92 | 291.64 | 1,265,963 | +0.78(+0.27%) |
Jul 22, 2019 | 290.82 | 292.77 | 289.35 | 290.86 | 890,244 | -0.33(-0.11%) |
Jul 19, 2019 | 294.54 | 295.29 | 290.59 | 291.19 | 973,936 | -2.36(-0.80%) |
Jul 18, 2019 | 293.16 | 294.00 | 286.26 | 293.55 | 1,374,355 | -0.12(-0.04%) |
Jul 17, 2019 | 293.48 | 295.79 | 290.62 | 293.67 | 1,296,214 | -0.69(-0.24%) |
Jul 16, 2019 | 296.38 | 296.62 | 292.12 | 294.36 | 1,031,680 | -1.39(-0.47%) |
Jul 15, 2019 | 298.50 | 299.54 | 294.83 | 295.75 | 1,846,964 | -3.50(-1.17%) |
Jul 12, 2019 | 293.17 | 301.17 | 291.66 | 299.25 | 2,105,370 | +6.36(+2.17%) |
Jul 11, 2019 | 285.88 | 293.08 | 283.86 | 292.89 | 2,677,933 | +15.38(+5.54%) |
Jul 10, 2019 | 274.47 | 278.59 | 272.77 | 277.50 | 1,274,170 | +3.62(+1.32%) |
Jul 09, 2019 | 272.55 | 275.25 | 271.71 | 273.88 | 873,227 | -0.56(-0.20%) |
Jul 08, 2019 | 273.22 | 275.31 | 271.22 | 274.44 | 980,224 | +0.65(+0.24%) |
Jul 05, 2019 | 272.50 | 277.88 | 272.07 | 273.78 | 1,015,956 | +1.23(+0.45%) |
Jul 03, 2019 | 269.48 | 274.19 | 269.48 | 272.55 | 747,130 | +2.04(+0.76%) |
Jul 02, 2019 | 272.96 | 272.96 | 267.12 | 270.51 | 1,432,766 | -1.99(-0.73%) |
Jul 01, 2019 | 273.63 | 274.36 | 268.80 | 272.49 | 1,351,390 | +0.49(+0.18%) |
Jun 28, 2019 | 272.05 | 272.17 | 265.57 | 272.00 | 2,727,893 | -0.20(-0.07%) |
Jun 27, 2019 | 269.38 | 273.97 | 268.73 | 272.20 | 1,158,541 | +3.45(+1.28%) |
Jun 26, 2019 | 274.86 | 275.46 | 267.08 | 268.75 | 1,529,919 | -6.11(-2.22%) |
Jun 25, 2019 | 279.49 | 280.81 | 273.79 | 274.86 | 1,815,826 | -5.16(-1.84%) |
Jun 24, 2019 | 283.16 | 284.19 | 276.24 | 280.02 | 1,580,953 | -3.11(-1.10%) |
Jun 21, 2019 | 281.79 | 284.16 | 278.96 | 283.13 | 2,039,279 | +2.44(+0.87%) |
Jun 20, 2019 | 281.88 | 283.72 | 278.91 | 280.69 | 1,583,094 | +0.16(+0.06%) |
Jun 19, 2019 | 277.69 | 281.58 | 276.15 | 280.54 | 1,156,978 | +2.64(+0.95%) |
Jun 18, 2019 | 277.94 | 279.69 | 276.13 | 277.90 | 1,898,214 | +0.85(+0.31%) |
Jun 17, 2019 | 275.12 | 277.63 | 274.87 | 277.05 | 1,125,711 | +2.05(+0.75%) |
Jun 14, 2019 | 275.65 | 276.57 | 272.29 | 275.00 | 1,479,943 | +0.21(+0.08%) |
Jun 13, 2019 | 271.03 | 274.98 | 270.60 | 274.79 | 1,114,168 | +3.86(+1.42%) |
Jun 12, 2019 | 272.65 | 273.19 | 268.60 | 270.93 | 1,316,178 | -2.26(-0.83%) |
Jun 11, 2019 | 271.93 | 275.52 | 271.67 | 273.19 | 1,541,354 | +1.26(+0.46%) |
Jun 10, 2019 | 269.87 | 272.27 | 267.88 | 271.93 | 1,278,997 | +3.87(+1.44%) |
Jun 07, 2019 | 267.50 | 269.73 | 266.31 | 268.07 | 1,429,104 | +1.38(+0.52%) |
Jun 06, 2019 | 269.09 | 270.70 | 266.34 | 266.69 | 1,677,799 | +0.56(+0.21%) |
Jun 05, 2019 | 271.80 | 271.80 | 263.43 | 266.13 | 1,548,103 | -2.78(-1.03%) |
Jun 04, 2019 | 266.29 | 270.19 | 265.76 | 268.91 | 1,792,347 | +3.24(+1.22%) |
Jun 03, 2019 | 266.62 | 270.62 | 263.13 | 265.67 | 2,362,171 | -1.48(-0.55%) |
May 31, 2019 | 265.68 | 268.87 | 263.07 | 267.15 | 2,139,968 | +0.15(+0.06%) |
May 30, 2019 | 265.78 | 268.38 | 264.35 | 267.00 | 1,158,986 | +2.16(+0.82%) |
May 29, 2019 | 259.90 | 266.13 | 258.94 | 264.83 | 1,739,995 | +3.18(+1.22%) |
May 28, 2019 | 267.29 | 268.23 | 261.59 | 261.65 | 1,645,871 | -4.80(-1.80%) |
May 24, 2019 | 266.39 | 269.01 | 264.31 | 266.45 | 1,418,044 | -0.45(-0.17%) |
May 23, 2019 | 264.36 | 267.18 | 262.76 | 266.90 | 1,751,285 | +0.56(+0.21%) |
May 22, 2019 | 263.95 | 269.33 | 263.70 | 266.34 | 1,600,380 | +0.08(+0.03%) |
May 21, 2019 | 258.52 | 267.45 | 257.57 | 266.27 | 2,501,821 | +10.33(+4.04%) |
May 20, 2019 | 254.67 | 256.48 | 252.35 | 255.94 | 1,256,634 | +1.19(+0.47%) |
May 17, 2019 | 251.17 | 257.41 | 250.83 | 254.74 | 915,048 | +1.20(+0.47%) |
May 16, 2019 | 249.22 | 258.94 | 249.04 | 253.54 | 1,586,681 | +4.97(+2.00%) |
May 15, 2019 | 249.17 | 252.71 | 247.47 | 248.57 | 2,139,185 | -2.57(-1.03%) |
May 14, 2019 | 252.51 | 254.44 | 251.02 | 251.15 | 1,311,706 | +0.12(+0.05%) |
May 13, 2019 | 254.19 | 255.66 | 248.51 | 251.02 | 2,602,659 | -6.83(-2.65%) |
May 10, 2019 | 258.30 | 259.31 | 251.50 | 257.86 | 1,527,404 | +2.17(+0.85%) |
May 09, 2019 | 251.41 | 257.45 | 250.21 | 255.69 | 1,530,861 | +1.34(+0.53%) |
May 08, 2019 | 254.40 | 256.49 | 250.12 | 254.34 | 1,277,861 | -0.23(-0.09%) |
May 07, 2019 | 256.95 | 258.90 | 252.07 | 254.57 | 1,533,165 | -3.66(-1.42%) |
May 06, 2019 | 247.23 | 259.24 | 246.12 | 258.23 | 1,754,561 | +6.73(+2.67%) |
May 03, 2019 | 251.80 | 253.08 | 247.12 | 251.50 | 1,281,525 | +0.11(+0.04%) |
May 02, 2019 | 250.61 | 251.80 | 245.48 | 251.40 | 1,669,593 | +0.84(+0.33%) |
May 01, 2019 | 252.04 | 254.59 | 246.63 | 250.56 | 1,930,097 | -2.22(-0.88%) |
Apr 30, 2019 | 255.95 | 257.72 | 249.87 | 252.78 | 2,436,318 | -3.13(-1.22%) |
Apr 29, 2019 | 256.31 | 257.72 | 252.31 | 255.92 | 2,339,373 | -0.11(-0.04%) |
Apr 26, 2019 | 247.95 | 256.38 | 247.40 | 256.02 | 4,294,921 | +10.08(+4.10%) |
Apr 25, 2019 | 239.30 | 247.50 | 238.58 | 245.94 | 3,314,853 | +4.72(+1.96%) |
Apr 24, 2019 | 238.63 | 244.09 | 238.10 | 241.22 | 3,396,497 | +0.35(+0.14%) |
Apr 23, 2019 | 235.70 | 242.34 | 234.57 | 240.88 | 3,914,297 | +6.38(+2.72%) |
Apr 22, 2019 | 231.36 | 235.69 | 229.76 | 234.49 | 3,436,934 | +4.21(+1.83%) |
Apr 18, 2019 | 228.75 | 232.03 | 221.53 | 230.28 | 4,139,048 | +3.24(+1.43%) |
Apr 17, 2019 | 233.92 | 234.33 | 218.31 | 227.05 | 7,359,165 | -8.53(-3.62%) |
Apr 16, 2019 | 256.05 | 257.07 | 231.79 | 235.58 | 6,658,055 | -17.06(-6.75%) |
Apr 15, 2019 | 244.68 | 254.34 | 244.59 | 252.64 | 4,245,009 | +9.64(+3.97%) |
Apr 12, 2019 | 266.10 | 266.10 | 239.44 | 243.00 | 7,649,925 | -22.53(-8.48%) |
Apr 11, 2019 | 278.41 | 279.61 | 264.62 | 265.53 | 2,477,542 | -11.29(-4.08%) |
Apr 10, 2019 | 279.11 | 279.84 | 275.20 | 276.82 | 1,049,096 | -1.98(-0.71%) |
Apr 09, 2019 | 277.02 | 279.94 | 275.55 | 278.80 | 1,139,730 | +0.58(+0.21%) |
Apr 08, 2019 | 281.72 | 282.21 | 277.66 | 278.22 | 1,038,256 | -3.66(-1.30%) |
Apr 05, 2019 | 279.88 | 282.12 | 277.94 | 281.88 | 1,116,392 | +2.03(+0.72%) |
Apr 04, 2019 | 277.10 | 280.70 | 276.14 | 279.86 | 791,411 | +3.40(+1.23%) |
Apr 03, 2019 | 278.44 | 279.66 | 274.61 | 276.45 | 1,056,413 | -0.52(-0.19%) |
Apr 02, 2019 | 278.15 | 278.40 | 274.27 | 276.97 | 1,210,342 | -0.12(-0.05%) |
Apr 01, 2019 | 278.51 | 279.20 | 273.48 | 277.10 | 1,402,053 | +1.30(+0.47%) |
Mar 29, 2019 | 273.65 | 276.44 | 270.73 | 275.80 | 1,646,129 | +4.45(+1.64%) |
Mar 28, 2019 | 273.90 | 273.90 | 268.71 | 271.35 | 1,762,288 | -0.62(-0.23%) |
Mar 27, 2019 | 277.54 | 280.18 | 268.34 | 271.98 | 2,606,759 | -5.09(-1.84%) |
Mar 26, 2019 | 287.56 | 287.83 | 274.11 | 277.07 | 2,491,321 | -9.08(-3.17%) |
Mar 25, 2019 | 289.82 | 289.82 | 282.08 | 286.15 | 1,023,813 | -3.61(-1.25%) |
Mar 22, 2019 | 292.62 | 294.08 | 289.34 | 289.76 | 1,140,532 | -3.22(-1.10%) |
Mar 21, 2019 | 289.43 | 293.44 | 289.43 | 292.98 | 981,884 | +1.78(+0.61%) |
Mar 20, 2019 | 295.78 | 297.26 | 289.12 | 291.20 | 1,271,817 | -4.79(-1.62%) |
Mar 19, 2019 | 296.32 | 300.24 | 294.42 | 295.99 | 1,327,862 | -0.23(-0.08%) |
Mar 18, 2019 | 292.16 | 296.85 | 291.81 | 296.22 | 1,135,635 | +5.03(+1.73%) |
Mar 15, 2019 | 292.78 | 294.72 | 290.15 | 291.20 | 1,698,052 | -1.58(-0.54%) |
Mar 14, 2019 | 291.07 | 293.75 | 290.79 | 292.78 | 1,009,647 | +1.76(+0.61%) |
Mar 13, 2019 | 286.38 | 292.21 | 285.30 | 291.02 | 1,194,238 | +6.35(+2.23%) |
Mar 12, 2019 | 284.68 | 286.12 | 282.97 | 284.66 | 1,062,556 | +0.97(+0.34%) |
Mar 11, 2019 | 282.97 | 284.68 | 280.44 | 283.69 | 1,465,039 | +0.89(+0.32%) |
Mar 08, 2019 | 278.93 | 284.29 | 278.04 | 282.80 | 1,901,671 | +3.47(+1.24%) |
Mar 07, 2019 | 287.79 | 288.80 | 274.92 | 279.33 | 2,514,089 | -2.91(-1.03%) |
Mar 06, 2019 | 286.90 | 286.90 | 281.08 | 282.25 | 1,625,383 | -4.06(-1.42%) |
Mar 05, 2019 | 282.15 | 288.13 | 277.98 | 286.30 | 2,588,775 | +5.85(+2.08%) |
Mar 04, 2019 | 294.86 | 296.18 | 279.14 | 280.45 | 2,870,739 | -14.46(-4.90%) |
Mar 01, 2019 | 291.27 | 296.00 | 290.52 | 294.92 | 2,216,426 | +6.66(+2.31%) |
Feb 28, 2019 | 292.69 | 296.75 | 285.35 | 288.26 | 2,886,289 | -5.12(-1.74%) |
Feb 27, 2019 | 302.08 | 302.87 | 291.61 | 293.38 | 2,732,258 | -10.88(-3.58%) |
Feb 26, 2019 | 300.23 | 304.39 | 300.23 | 304.25 | 1,561,160 | +2.89(+0.96%) |
Feb 25, 2019 | 304.47 | 304.80 | 301.12 | 301.36 | 1,632,654 | -2.29(-0.75%) |
Feb 22, 2019 | 298.39 | 304.05 | 296.71 | 303.65 | 1,301,270 | +5.26(+1.76%) |
Feb 21, 2019 | 300.22 | 300.22 | 296.05 | 298.39 | 1,060,488 | -1.58(-0.53%) |
Feb 20, 2019 | 298.21 | 300.67 | 297.19 | 299.97 | 1,026,152 | +1.29(+0.43%) |
Feb 19, 2019 | 298.10 | 299.62 | 297.45 | 298.68 | 1,065,405 | +0.02(+0.01%) |
Feb 15, 2019 | 297.98 | 298.91 | 295.97 | 298.66 | 1,203,411 | +3.27(+1.11%) |
Feb 14, 2019 | 292.99 | 296.44 | 291.40 | 295.39 | 844,767 | +2.37(+0.81%) |
Feb 13, 2019 | 294.14 | 296.66 | 291.82 | 293.02 | 1,199,270 | -0.71(-0.24%) |
Feb 12, 2019 | 291.07 | 294.36 | 289.00 | 293.73 | 1,087,400 | +4.09(+1.41%) |
Feb 11, 2019 | 292.00 | 292.81 | 287.18 | 289.64 | 1,082,534 | -1.99(-0.68%) |
Feb 08, 2019 | 293.87 | 294.69 | 288.54 | 291.63 | 1,810,594 | -3.64(-1.23%) |
Feb 07, 2019 | 297.14 | 297.57 | 292.94 | 295.27 | 1,122,504 | -3.17(-1.06%) |
Feb 06, 2019 | 290.31 | 298.68 | 289.79 | 298.45 | 1,831,214 | +7.49(+2.57%) |
Feb 05, 2019 | 292.35 | 294.49 | 289.87 | 290.96 | 1,460,500 | -0.63(-0.22%) |
Feb 04, 2019 | 290.97 | 291.70 | 287.87 | 291.59 | 1,229,202 | +0.88(+0.30%) |
Feb 01, 2019 | 288.76 | 292.10 | 287.39 | 290.71 | 2,549,959 | +0.28(+0.10%) |
Jan 31, 2019 | 285.36 | 291.76 | 284.80 | 290.43 | 3,558,108 | +5.21(+1.83%) |
Jan 30, 2019 | 279.83 | 293.30 | 278.45 | 285.22 | 4,671,712 | +23.82(+9.11%) |
Jan 29, 2019 | 258.67 | 262.09 | 256.50 | 261.40 | 1,504,443 | +2.59(+1.00%) |
Jan 28, 2019 | 259.67 | 260.28 | 257.40 | 258.81 | 1,373,590 | -2.56(-0.98%) |
Jan 25, 2019 | 257.13 | 261.66 | 256.53 | 261.37 | 2,091,546 | +6.79(+2.67%) |
Jan 24, 2019 | 257.37 | 258.16 | 253.48 | 254.58 | 1,822,495 | -2.40(-0.93%) |
Jan 23, 2019 | 254.52 | 257.30 | 253.26 | 256.98 | 1,364,288 | +3.38(+1.33%) |
Jan 22, 2019 | 254.60 | 256.68 | 251.50 | 253.60 | 1,402,397 | -1.49(-0.58%) |
Jan 18, 2019 | 253.31 | 255.78 | 251.52 | 255.08 | 1,649,513 | +4.06(+1.62%) |
Jan 17, 2019 | 250.95 | 252.83 | 250.06 | 251.03 | 1,251,481 | -0.03(-0.01%) |
Jan 16, 2019 | 249.60 | 252.09 | 248.91 | 251.06 | 1,341,896 | +1.50(+0.60%) |
Jan 15, 2019 | 244.42 | 250.42 | 243.17 | 249.55 | 1,520,378 | +5.01(+2.05%) |
Jan 14, 2019 | 245.37 | 246.92 | 243.86 | 244.54 | 1,637,536 | -1.46(-0.59%) |
Jan 11, 2019 | 241.34 | 246.28 | 240.84 | 246.00 | 1,494,379 | +4.19(+1.73%) |
Jan 10, 2019 | 241.06 | 243.50 | 240.08 | 241.81 | 1,779,317 | +0.88(+0.37%) |
Jan 09, 2019 | 240.54 | 244.42 | 240.39 | 240.93 | 1,521,122 | +1.81(+0.76%) |
Jan 08, 2019 | 242.37 | 245.72 | 231.18 | 239.11 | 3,301,657 | -0.85(-0.36%) |
Jan 07, 2019 | 239.56 | 242.62 | 238.91 | 239.97 | 1,544,343 | +0.42(+0.18%) |
Jan 04, 2019 | 239.64 | 243.12 | 238.83 | 239.54 | 1,864,635 | +1.43(+0.60%) |
Jan 03, 2019 | 245.87 | 246.23 | 237.80 | 238.12 | 2,250,908 | -6.33(-2.59%) |
Jan 02, 2019 | 247.69 | 248.19 | 240.47 | 244.44 | 2,274,614 | -7.29(-2.90%) |
Dec 31, 2018 | 248.92 | 251.99 | 247.50 | 251.74 | 1,020,526 | +3.40(+1.37%) |
Dec 28, 2018 | 251.36 | 252.17 | 247.32 | 248.34 | 1,047,651 | -1.72(-0.69%) |
Dec 27, 2018 | 246.29 | 250.06 | 240.31 | 250.06 | 1,512,344 | +1.42(+0.57%) |
Dec 26, 2018 | 239.14 | 248.90 | 237.91 | 248.64 | 1,694,702 | +9.97(+4.18%) |
Dec 24, 2018 | 239.73 | 241.24 | 236.34 | 238.67 | 1,057,458 | -2.84(-1.17%) |
Dec 21, 2018 | 240.34 | 248.38 | 238.57 | 241.51 | 3,109,569 | -0.14(-0.06%) |
Dec 20, 2018 | 246.34 | 247.02 | 239.69 | 241.65 | 2,893,957 | -5.27(-2.14%) |
Dec 19, 2018 | 248.40 | 252.55 | 244.87 | 246.93 | 1,886,047 | -1.68(-0.67%) |
Dec 18, 2018 | 256.17 | 257.76 | 245.38 | 248.60 | 2,346,649 | -7.03(-2.75%) |
Dec 17, 2018 | 257.09 | 260.17 | 254.06 | 255.63 | 2,273,212 | -8.52(-3.23%) |
Dec 14, 2018 | 268.01 | 269.92 | 260.41 | 264.15 | 1,363,970 | -4.67(-1.74%) |
Dec 13, 2018 | 268.45 | 271.03 | 267.08 | 268.82 | 1,507,471 | +1.81(+0.68%) |
Dec 12, 2018 | 268.70 | 271.23 | 266.64 | 267.01 | 1,274,779 | +2.22(+0.84%) |
Dec 11, 2018 | 268.15 | 271.17 | 263.38 | 264.78 | 1,426,861 | -0.40(-0.15%) |
Dec 10, 2018 | 268.39 | 269.34 | 259.15 | 265.19 | 1,769,915 | -3.71(-1.38%) |
Dec 07, 2018 | 274.01 | 276.36 | 267.25 | 268.89 | 1,747,893 | -6.60(-2.39%) |
Dec 06, 2018 | 277.66 | 279.54 | 263.57 | 275.49 | 2,391,684 | -5.28(-1.88%) |
Dec 04, 2018 | 283.92 | 288.10 | 279.48 | 280.77 | 2,824,756 | -2.47(-0.87%) |
Dec 03, 2018 | 280.09 | 284.18 | 278.54 | 283.24 | 2,237,816 | +5.91(+2.13%) |
Nov 30, 2018 | 280.25 | 281.49 | 275.31 | 277.33 | 1,785,590 | -2.01(-0.72%) |
Nov 29, 2018 | 278.17 | 280.85 | 277.90 | 279.34 | 1,348,136 | +0.83(+0.30%) |
Nov 28, 2018 | 270.60 | 280.09 | 270.60 | 278.51 | 1,378,336 | +8.81(+3.27%) |
Nov 27, 2018 | 267.38 | 270.27 | 264.16 | 269.70 | 1,664,345 | +0.72(+0.27%) |
Nov 26, 2018 | 271.27 | 273.75 | 268.73 | 268.98 | 1,657,644 | +0.56(+0.21%) |
Nov 23, 2018 | 265.66 | 269.88 | 264.27 | 268.42 | 590,525 | +1.71(+0.64%) |
Nov 21, 2018 | 266.70 | 266.70 | 266.70 | 0 | +1.04(+0.39%) | |
Nov 20, 2018 | 267.71 | 269.73 | 264.34 | 265.66 | 1,099,962 | -3.76(-1.39%) |
Nov 19, 2018 | 274.23 | 275.22 | 267.08 | 269.42 | 1,644,234 | -4.34(-1.59%) |
Nov 16, 2018 | 271.68 | 276.25 | 271.04 | 273.76 | 1,442,006 | +2.09(+0.77%) |
Nov 15, 2018 | 266.81 | 272.38 | 264.70 | 271.67 | 2,034,543 | +3.86(+1.44%) |
Nov 14, 2018 | 269.40 | 271.45 | 263.65 | 267.80 | 1,608,172 | -0.14(-0.05%) |
Nov 13, 2018 | 270.48 | 272.10 | 266.10 | 267.95 | 1,160,314 | -2.31(-0.86%) |
Nov 12, 2018 | 274.60 | 275.59 | 269.84 | 270.26 | 902,984 | -4.20(-1.53%) |
Nov 09, 2018 | 275.09 | 275.93 | 272.18 | 274.46 | 960,465 | -0.30(-0.11%) |
Nov 08, 2018 | 276.32 | 276.82 | 272.56 | 274.75 | 1,819,162 | -2.46(-0.89%) |
Nov 07, 2018 | 262.62 | 278.07 | 262.17 | 277.21 | 2,503,411 | +17.14(+6.59%) |
Nov 06, 2018 | 257.06 | 261.38 | 257.06 | 260.07 | 1,029,630 | +2.70(+1.05%) |
Nov 05, 2018 | 257.15 | 259.57 | 256.31 | 257.36 | 1,081,989 | +1.13(+0.44%) |
Nov 02, 2018 | 255.74 | 263.19 | 254.52 | 256.23 | 1,496,498 | +1.98(+0.78%) |