Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 237.26 | 238.52 | 235.85 | 236.84 | 636,538 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.72 | 233.63 | 238.58 | 1,578,685 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.69 | 232.62 | 233.83 | 1,623,975 | +1.24(+0.53%) |
Nov 25, 2019 | 229.34 | 232.92 | 228.02 | 232.59 | 1,349,433 | +3.64(+1.59%) |
Nov 22, 2019 | 228.25 | 229.29 | 226.38 | 228.95 | 1,063,844 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 229.00 | 225.82 | 228.10 | 1,101,608 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,137 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.48 | 223.23 | 225.19 | 1,178,136 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.45 | 223.10 | 1,957,469 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,926 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,868 | +1.64(+0.72%) |
Nov 13, 2019 | 221.78 | 226.33 | 220.45 | 226.31 | 1,516,092 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,404 | -0.07(-0.03%) |
Nov 11, 2019 | 223.00 | 223.96 | 221.49 | 222.12 | 1,184,253 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,603 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.08 | 1,592,416 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.83 | 229.78 | 1,949,001 | +3.77(+1.67%) |
Nov 05, 2019 | 233.60 | 237.09 | 225.66 | 226.01 | 3,151,930 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,854 | +2.34(+0.99%) |
Nov 01, 2019 | 236.11 | 238.31 | 235.39 | 236.52 | 1,511,669 | +1.97(+0.84%) |
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,688 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,448 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.72 | 225.43 | 232.97 | 1,772,148 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.28 | 224.09 | 225.46 | 2,081,733 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.76 | 223.83 | 1,872,833 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,197 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.52 | 1,057,760 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.02 | 228.94 | 229.31 | 777,105 | -3.50(-1.50%) |
Oct 21, 2019 | 235.57 | 237.43 | 232.70 | 232.81 | 1,041,897 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,880 | +1.64(+0.70%) |
Oct 17, 2019 | 232.72 | 236.44 | 232.42 | 235.28 | 1,100,636 | +3.54(+1.53%) |
Oct 16, 2019 | 231.29 | 232.74 | 229.89 | 231.75 | 1,109,274 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.99 | 232.06 | 987,309 | +2.35(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,360 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.32 | 231.67 | 928,940 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,831 | +0.67(+0.29%) |
Oct 09, 2019 | 225.73 | 227.80 | 224.79 | 227.04 | 650,487 | +3.05(+1.36%) |
Oct 08, 2019 | 227.04 | 227.43 | 223.63 | 223.99 | 981,128 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.67 | 978,352 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,282 | +2.02(+0.88%) |
Oct 03, 2019 | 226.82 | 230.20 | 224.54 | 229.88 | 897,985 | +2.78(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,137 | -2.54(-1.11%) |
Oct 01, 2019 | 232.92 | 234.86 | 229.14 | 229.64 | 953,530 | -2.12(-0.92%) |
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,976 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.17 | 226.74 | 227.25 | 990,170 | -2.30(-1.00%) |
Sep 26, 2019 | 233.48 | 233.48 | 227.41 | 229.55 | 1,167,004 | -3.12(-1.34%) |
Sep 25, 2019 | 229.88 | 233.32 | 229.51 | 232.67 | 958,907 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.99 | 1,367,456 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.13 | 231.87 | 232.19 | 1,055,660 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.06 | 232.30 | 2,104,004 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.90 | 925,293 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.58 | 233.81 | 235.94 | 830,089 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,883 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.09 | 236.34 | 237.05 | 931,007 | -1.80(-0.76%) |
Sep 13, 2019 | 240.80 | 240.84 | 238.05 | 238.85 | 736,406 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,181 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,558 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,948 | +2.48(+1.05%) |
Sep 09, 2019 | 241.35 | 241.43 | 235.42 | 236.20 | 946,946 | -4.29(-1.78%) |
Sep 06, 2019 | 236.12 | 242.56 | 235.85 | 240.49 | 1,474,887 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.12 | 1,124,492 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,436 | +6.10(+2.69%) |
Sep 03, 2019 | 229.43 | 230.84 | 224.63 | 226.57 | 942,763 | -5.38(-2.32%) |
Aug 30, 2019 | 234.51 | 234.51 | 230.94 | 231.95 | 875,556 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.77 | 232.97 | 571,148 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,540 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.72 | 228.66 | 991,405 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.47 | 226.13 | 227.28 | 789,989 | +0.46(+0.20%) |
Aug 23, 2019 | 232.62 | 233.68 | 225.84 | 226.82 | 1,210,759 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.85 | 231.99 | 233.10 | 1,263,494 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.57 | 229.02 | 231.45 | 1,103,423 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,536 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.83 | 227.85 | 229.72 | 736,639 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.70 | 226.84 | 858,697 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.31 | 223.32 | 225.03 | 1,067,380 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.54 | 1,126,422 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,935 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,534 | -4.74(-2.04%) |
Aug 09, 2019 | 230.72 | 233.06 | 230.10 | 232.34 | 1,262,320 | +2.54(+1.11%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.27 | 229.80 | 1,430,077 | +6.28(+2.81%) |
Aug 07, 2019 | 219.64 | 224.20 | 216.68 | 223.52 | 1,667,364 | +2.33(+1.05%) |
Aug 06, 2019 | 218.90 | 223.80 | 209.19 | 221.19 | 2,874,102 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,762 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,427 | -3.34(-1.45%) |
Aug 01, 2019 | 231.02 | 235.43 | 229.87 | 230.52 | 1,094,922 | -0.41(-0.18%) |
Jul 31, 2019 | 235.15 | 235.72 | 229.92 | 230.93 | 1,841,464 | -4.78(-2.03%) |
Jul 30, 2019 | 231.56 | 235.73 | 231.46 | 235.70 | 657,844 | +2.96(+1.27%) |
Jul 29, 2019 | 232.83 | 233.57 | 231.00 | 232.75 | 830,880 | +0.37(+0.16%) |
Jul 26, 2019 | 233.26 | 234.27 | 231.57 | 232.38 | 725,579 | +0.22(+0.09%) |
Jul 25, 2019 | 233.01 | 235.07 | 231.88 | 232.16 | 953,797 | -1.92(-0.82%) |
Jul 24, 2019 | 233.50 | 234.42 | 230.97 | 234.08 | 812,111 | +0.42(+0.18%) |
Jul 23, 2019 | 231.14 | 233.71 | 230.45 | 233.66 | 822,400 | +3.00(+1.30%) |
Jul 22, 2019 | 229.72 | 230.94 | 229.41 | 230.66 | 1,132,769 | +1.53(+0.67%) |
Jul 19, 2019 | 232.13 | 232.16 | 229.02 | 229.14 | 830,782 | -2.73(-1.18%) |
Jul 18, 2019 | 229.27 | 232.06 | 229.19 | 231.87 | 591,692 | +1.81(+0.79%) |
Jul 17, 2019 | 230.74 | 230.79 | 228.66 | 230.06 | 772,500 | +0.43(+0.19%) |
Jul 16, 2019 | 232.02 | 232.09 | 229.04 | 229.63 | 649,308 | -1.70(-0.73%) |
Jul 15, 2019 | 231.45 | 232.30 | 230.00 | 231.33 | 738,173 | +0.33(+0.14%) |
Jul 12, 2019 | 233.90 | 234.11 | 229.51 | 231.00 | 706,312 | -3.00(-1.28%) |
Jul 11, 2019 | 232.56 | 234.10 | 231.04 | 234.00 | 1,123,160 | +2.47(+1.07%) |
Jul 10, 2019 | 230.47 | 232.69 | 230.47 | 231.54 | 779,588 | +1.60(+0.70%) |
Jul 09, 2019 | 228.34 | 230.31 | 228.00 | 229.94 | 1,009,889 | +0.69(+0.30%) |
Jul 08, 2019 | 231.27 | 232.02 | 229.04 | 229.25 | 1,166,826 | -2.95(-1.27%) |
Jul 05, 2019 | 231.47 | 232.96 | 229.57 | 232.21 | 629,354 | -0.95(-0.41%) |
Jul 03, 2019 | 232.18 | 233.16 | 230.78 | 233.16 | 665,479 | +1.26(+0.54%) |
Jul 02, 2019 | 232.75 | 232.94 | 229.74 | 231.90 | 915,954 | -0.63(-0.27%) |
Jul 01, 2019 | 231.26 | 232.89 | 229.56 | 232.53 | 1,136,772 | +2.32(+1.01%) |
Jun 28, 2019 | 228.72 | 230.30 | 227.87 | 230.21 | 1,699,113 | +2.61(+1.15%) |
Jun 27, 2019 | 227.69 | 229.59 | 226.87 | 227.59 | 982,290 | +0.95(+0.42%) |
Jun 26, 2019 | 226.81 | 227.28 | 223.00 | 226.64 | 1,332,272 | -0.10(-0.04%) |
Jun 25, 2019 | 228.37 | 230.57 | 226.51 | 226.74 | 1,487,128 | -1.61(-0.70%) |
Jun 24, 2019 | 226.00 | 228.44 | 225.26 | 228.35 | 1,211,303 | +2.45(+1.08%) |
Jun 21, 2019 | 224.21 | 226.91 | 223.12 | 225.90 | 2,640,024 | +1.99(+0.89%) |
Jun 20, 2019 | 219.23 | 224.11 | 218.65 | 223.91 | 1,714,196 | +6.28(+2.89%) |
Jun 19, 2019 | 215.91 | 218.40 | 215.63 | 217.63 | 1,673,967 | +1.53(+0.71%) |
Jun 18, 2019 | 214.87 | 216.98 | 214.87 | 216.09 | 958,151 | +2.17(+1.01%) |
Jun 17, 2019 | 214.14 | 215.22 | 212.94 | 213.93 | 1,038,182 | +0.03(+0.01%) |
Jun 14, 2019 | 216.88 | 216.88 | 213.78 | 213.90 | 1,077,422 | -2.63(-1.21%) |
Jun 13, 2019 | 217.24 | 217.24 | 214.35 | 216.53 | 1,349,194 | +0.06(+0.03%) |
Jun 12, 2019 | 215.83 | 218.54 | 215.60 | 216.47 | 1,101,357 | -0.05(-0.02%) |
Jun 11, 2019 | 220.45 | 220.91 | 215.75 | 216.51 | 1,044,527 | -2.91(-1.33%) |
Jun 10, 2019 | 218.62 | 220.57 | 217.73 | 219.43 | 1,401,972 | +1.67(+0.77%) |
Jun 07, 2019 | 217.57 | 218.81 | 216.63 | 217.75 | 1,390,293 | +1.60(+0.74%) |
Jun 06, 2019 | 217.14 | 217.43 | 212.92 | 216.16 | 1,831,550 | -1.79(-0.82%) |
Jun 05, 2019 | 216.11 | 219.59 | 214.29 | 217.95 | 1,615,478 | +3.77(+1.76%) |
Jun 04, 2019 | 213.73 | 215.33 | 212.21 | 214.18 | 1,103,803 | +2.33(+1.10%) |
Jun 03, 2019 | 213.04 | 214.93 | 210.56 | 211.85 | 1,238,256 | -0.71(-0.33%) |
May 31, 2019 | 214.51 | 214.65 | 212.36 | 212.56 | 1,140,974 | -3.42(-1.59%) |
May 30, 2019 | 213.21 | 216.35 | 212.95 | 215.98 | 792,638 | +2.91(+1.37%) |
May 29, 2019 | 212.66 | 215.69 | 211.69 | 213.07 | 1,206,919 | -0.15(-0.07%) |
May 28, 2019 | 215.34 | 218.04 | 213.20 | 213.21 | 2,448,862 | -0.94(-0.44%) |
May 24, 2019 | 213.88 | 217.01 | 213.18 | 214.15 | 1,427,837 | +1.08(+0.51%) |
May 23, 2019 | 214.01 | 214.01 | 211.17 | 213.07 | 1,222,384 | -1.53(-0.71%) |
May 22, 2019 | 212.42 | 215.27 | 211.64 | 214.60 | 1,403,792 | +1.56(+0.73%) |
May 21, 2019 | 209.91 | 214.19 | 209.91 | 213.04 | 1,893,678 | +4.20(+2.01%) |
May 20, 2019 | 207.27 | 210.11 | 206.91 | 208.84 | 1,722,018 | +0.91(+0.44%) |
May 17, 2019 | 203.90 | 209.23 | 203.87 | 207.93 | 2,734,647 | +2.21(+1.08%) |
May 16, 2019 | 205.33 | 207.63 | 204.43 | 205.72 | 1,682,259 | +0.47(+0.23%) |
May 15, 2019 | 202.20 | 206.87 | 201.66 | 205.24 | 1,580,448 | +2.34(+1.15%) |
May 14, 2019 | 203.80 | 206.77 | 202.85 | 202.90 | 1,547,641 | -0.77(-0.38%) |
May 13, 2019 | 203.05 | 207.92 | 202.59 | 203.68 | 1,767,428 | -1.56(-0.76%) |
May 10, 2019 | 207.85 | 209.23 | 203.57 | 205.24 | 2,731,463 | -4.01(-1.92%) |
May 09, 2019 | 204.84 | 210.80 | 202.59 | 209.24 | 3,203,519 | -2.30(-1.09%) |
May 08, 2019 | 212.20 | 213.07 | 210.05 | 211.54 | 1,713,527 | -0.20(-0.09%) |
May 07, 2019 | 215.62 | 216.27 | 210.33 | 211.75 | 1,634,036 | -5.44(-2.50%) |
May 06, 2019 | 213.18 | 217.53 | 211.83 | 217.18 | 1,541,660 | +0.57(+0.26%) |
May 03, 2019 | 216.62 | 216.79 | 214.81 | 216.61 | 1,016,212 | +1.11(+0.52%) |
May 02, 2019 | 214.55 | 216.43 | 213.35 | 215.50 | 1,048,428 | +0.93(+0.43%) |
May 01, 2019 | 218.79 | 219.19 | 214.07 | 214.57 | 1,029,622 | -4.63(-2.11%) |
Apr 30, 2019 | 216.19 | 219.39 | 212.98 | 219.20 | 1,985,563 | +3.67(+1.70%) |
Apr 29, 2019 | 216.08 | 217.56 | 214.61 | 215.53 | 1,211,629 | -1.28(-0.59%) |
Apr 26, 2019 | 217.17 | 217.62 | 214.94 | 216.82 | 886,179 | +0.63(+0.29%) |
Apr 25, 2019 | 211.03 | 217.04 | 210.06 | 216.19 | 1,995,465 | +4.49(+2.12%) |
Apr 24, 2019 | 207.48 | 212.41 | 205.86 | 211.70 | 1,942,577 | +4.06(+1.96%) |
Apr 23, 2019 | 204.93 | 210.55 | 204.22 | 207.64 | 2,808,517 | +2.73(+1.33%) |
Apr 22, 2019 | 206.80 | 208.99 | 204.52 | 204.91 | 1,635,999 | -2.59(-1.25%) |
Apr 18, 2019 | 205.78 | 210.22 | 203.62 | 207.50 | 2,792,525 | +1.84(+0.89%) |
Apr 17, 2019 | 219.18 | 219.18 | 201.69 | 205.66 | 5,156,546 | -12.88(-5.90%) |
Apr 16, 2019 | 225.36 | 226.79 | 218.20 | 218.55 | 1,712,547 | -5.63(-2.51%) |
Apr 15, 2019 | 224.71 | 225.53 | 223.25 | 224.17 | 1,210,575 | -0.47(-0.21%) |
Apr 12, 2019 | 230.01 | 230.91 | 224.33 | 224.64 | 1,469,790 | -4.57(-1.99%) |
Apr 11, 2019 | 230.56 | 230.68 | 228.76 | 229.21 | 1,053,710 | -0.45(-0.20%) |
Apr 10, 2019 | 227.58 | 231.12 | 227.08 | 229.66 | 917,141 | +2.24(+0.98%) |
Apr 09, 2019 | 227.02 | 228.06 | 225.50 | 227.43 | 1,472,887 | -1.11(-0.49%) |
Apr 08, 2019 | 229.06 | 229.30 | 226.82 | 228.54 | 1,367,385 | -0.26(-0.12%) |
Apr 05, 2019 | 229.93 | 230.96 | 228.49 | 228.80 | 1,619,921 | -0.28(-0.12%) |
Apr 04, 2019 | 227.53 | 229.35 | 226.20 | 229.08 | 1,269,246 | +2.00(+0.88%) |
Apr 03, 2019 | 229.03 | 229.05 | 226.14 | 227.08 | 1,509,063 | -1.23(-0.54%) |
Apr 02, 2019 | 228.92 | 229.47 | 228.01 | 228.31 | 1,078,323 | -0.59(-0.26%) |
Apr 01, 2019 | 228.44 | 230.14 | 227.81 | 228.90 | 1,232,223 | +1.51(+0.66%) |
Mar 29, 2019 | 226.05 | 227.62 | 225.08 | 227.39 | 1,629,257 | +2.49(+1.11%) |
Mar 28, 2019 | 224.10 | 225.26 | 222.78 | 224.90 | 1,087,149 | +1.28(+0.57%) |
Mar 27, 2019 | 225.10 | 225.72 | 222.32 | 223.63 | 1,130,851 | -1.28(-0.57%) |
Mar 26, 2019 | 221.57 | 225.84 | 221.57 | 224.90 | 1,516,556 | +5.24(+2.38%) |
Mar 25, 2019 | 219.19 | 219.91 | 216.90 | 219.67 | 1,256,312 | +1.03(+0.47%) |
Mar 22, 2019 | 222.56 | 222.84 | 218.56 | 218.64 | 1,201,707 | -4.83(-2.16%) |
Mar 21, 2019 | 221.22 | 223.70 | 220.90 | 223.46 | 1,221,670 | +2.07(+0.93%) |
Mar 20, 2019 | 225.48 | 225.48 | 220.52 | 221.40 | 1,478,718 | -4.03(-1.79%) |
Mar 19, 2019 | 222.80 | 225.50 | 220.91 | 225.42 | 1,494,110 | +2.64(+1.19%) |
Mar 18, 2019 | 226.95 | 226.95 | 220.39 | 222.78 | 2,145,361 | -8.42(-3.64%) |
Mar 15, 2019 | 230.19 | 234.15 | 229.97 | 231.20 | 2,213,197 | +1.51(+0.66%) |
Mar 14, 2019 | 231.04 | 231.04 | 228.84 | 229.69 | 961,143 | -1.25(-0.54%) |
Mar 13, 2019 | 229.26 | 232.13 | 228.81 | 230.94 | 880,227 | +2.78(+1.22%) |
Mar 12, 2019 | 228.36 | 229.77 | 227.69 | 228.16 | 906,394 | +0.58(+0.26%) |
Mar 11, 2019 | 225.72 | 227.61 | 225.57 | 227.58 | 702,347 | +2.93(+1.31%) |
Mar 08, 2019 | 223.65 | 224.91 | 221.79 | 224.65 | 883,873 | +0.05(+0.02%) |
Mar 07, 2019 | 225.76 | 226.07 | 223.51 | 224.60 | 789,826 | -1.04(-0.46%) |
Mar 06, 2019 | 229.21 | 229.37 | 224.60 | 225.64 | 931,183 | -3.31(-1.45%) |
Mar 05, 2019 | 229.52 | 229.53 | 227.05 | 228.95 | 632,503 | -0.57(-0.25%) |
Mar 04, 2019 | 231.87 | 232.03 | 226.80 | 229.53 | 905,983 | -1.37(-0.59%) |
Mar 01, 2019 | 227.41 | 230.99 | 226.84 | 230.90 | 1,078,089 | +5.06(+2.24%) |
Feb 28, 2019 | 227.12 | 228.59 | 225.68 | 225.83 | 1,338,452 | -1.36(-0.60%) |
Feb 27, 2019 | 225.07 | 227.22 | 224.92 | 227.19 | 776,231 | +1.07(+0.47%) |
Feb 26, 2019 | 227.13 | 227.47 | 225.18 | 226.12 | 866,784 | -1.06(-0.47%) |
Feb 25, 2019 | 227.46 | 228.75 | 226.92 | 227.18 | 1,103,274 | +0.56(+0.25%) |
Feb 22, 2019 | 225.28 | 226.79 | 225.00 | 226.62 | 739,767 | +1.79(+0.80%) |
Feb 21, 2019 | 226.07 | 226.07 | 223.66 | 224.83 | 758,465 | -1.24(-0.55%) |
Feb 20, 2019 | 224.82 | 226.19 | 224.13 | 226.08 | 768,237 | +0.93(+0.41%) |
Feb 19, 2019 | 224.80 | 225.66 | 224.20 | 225.15 | 804,534 | -0.27(-0.12%) |
Feb 15, 2019 | 224.12 | 225.47 | 222.39 | 225.42 | 1,627,709 | +3.48(+1.57%) |
Feb 14, 2019 | 221.75 | 223.25 | 220.57 | 221.95 | 892,622 | -0.49(-0.22%) |
Feb 13, 2019 | 224.43 | 224.87 | 222.15 | 222.44 | 963,517 | -1.10(-0.49%) |
Feb 12, 2019 | 221.22 | 223.77 | 220.00 | 223.53 | 1,206,925 | +3.16(+1.43%) |
Feb 11, 2019 | 220.55 | 222.22 | 219.43 | 220.38 | 844,267 | +0.52(+0.24%) |
Feb 08, 2019 | 218.46 | 219.90 | 215.81 | 219.86 | 1,081,724 | +0.59(+0.27%) |
Feb 07, 2019 | 218.99 | 220.78 | 217.81 | 219.27 | 1,058,614 | -1.37(-0.62%) |
Feb 06, 2019 | 219.88 | 222.79 | 219.56 | 220.64 | 1,376,098 | +0.60(+0.27%) |
Feb 05, 2019 | 225.11 | 230.56 | 219.11 | 220.04 | 2,243,714 | -4.31(-1.92%) |
Feb 04, 2019 | 224.20 | 225.11 | 221.64 | 224.35 | 1,078,595 | -0.24(-0.11%) |
Feb 01, 2019 | 226.27 | 227.03 | 222.84 | 224.59 | 1,103,978 | -1.85(-0.82%) |
Jan 31, 2019 | 222.17 | 226.81 | 220.92 | 226.44 | 1,713,231 | +3.61(+1.62%) |
Jan 30, 2019 | 220.53 | 223.66 | 219.50 | 222.83 | 946,052 | +2.75(+1.25%) |
Jan 29, 2019 | 219.56 | 222.18 | 219.42 | 220.08 | 1,095,179 | +0.55(+0.25%) |
Jan 28, 2019 | 218.87 | 219.85 | 217.58 | 219.52 | 815,995 | -1.11(-0.50%) |
Jan 25, 2019 | 219.67 | 222.19 | 218.69 | 220.63 | 1,357,911 | +2.12(+0.97%) |
Jan 24, 2019 | 216.62 | 218.78 | 215.66 | 218.51 | 902,048 | +1.43(+0.66%) |
Jan 23, 2019 | 216.99 | 218.69 | 214.25 | 217.07 | 796,975 | -0.04(-0.02%) |
Jan 22, 2019 | 218.51 | 219.40 | 215.63 | 217.12 | 1,168,454 | -2.62(-1.19%) |
Jan 18, 2019 | 215.41 | 219.90 | 214.49 | 219.74 | 1,488,789 | +5.42(+2.53%) |
Jan 17, 2019 | 213.40 | 215.23 | 210.59 | 214.32 | 1,819,289 | +4.39(+2.09%) |
Jan 16, 2019 | 210.23 | 211.47 | 208.91 | 209.93 | 854,329 | +0.44(+0.21%) |
Jan 15, 2019 | 206.06 | 209.81 | 206.06 | 209.48 | 931,651 | +3.99(+1.94%) |
Jan 14, 2019 | 206.41 | 208.03 | 205.46 | 205.49 | 1,042,835 | -2.26(-1.09%) |
Jan 11, 2019 | 207.30 | 208.35 | 205.67 | 207.75 | 1,032,590 | -0.53(-0.25%) |
Jan 10, 2019 | 205.44 | 208.49 | 204.54 | 208.28 | 924,788 | +1.82(+0.88%) |
Jan 09, 2019 | 203.56 | 207.88 | 203.16 | 206.46 | 1,306,473 | +4.31(+2.13%) |
Jan 08, 2019 | 199.90 | 202.43 | 199.56 | 202.15 | 1,243,153 | +3.69(+1.86%) |
Jan 07, 2019 | 196.81 | 202.19 | 196.38 | 198.46 | 1,823,592 | +1.50(+0.76%) |
Jan 04, 2019 | 193.62 | 198.42 | 193.62 | 196.97 | 2,175,677 | +5.26(+2.74%) |
Jan 03, 2019 | 197.96 | 198.56 | 191.27 | 191.71 | 2,082,103 | -8.06(-4.03%) |
Jan 02, 2019 | 201.49 | 202.43 | 198.08 | 199.77 | 1,296,413 | -4.76(-2.33%) |
Dec 31, 2018 | 203.08 | 205.06 | 202.26 | 204.53 | 733,157 | +3.02(+1.50%) |
Dec 28, 2018 | 203.22 | 203.66 | 200.62 | 201.50 | 898,407 | -0.21(-0.10%) |
Dec 27, 2018 | 195.55 | 201.74 | 194.29 | 201.71 | 1,310,150 | +3.96(+2.00%) |
Dec 26, 2018 | 191.00 | 197.78 | 189.37 | 197.75 | 1,079,870 | +7.27(+3.82%) |
Dec 24, 2018 | 193.76 | 194.04 | 190.44 | 190.48 | 999,981 | -4.00(-2.06%) |
Dec 21, 2018 | 196.74 | 199.74 | 194.19 | 194.49 | 3,104,821 | -2.92(-1.48%) |
Dec 20, 2018 | 200.54 | 202.52 | 195.84 | 197.41 | 2,141,303 | -4.32(-2.14%) |
Dec 19, 2018 | 203.58 | 207.58 | 200.28 | 201.73 | 1,825,816 | -0.84(-0.41%) |
Dec 18, 2018 | 206.82 | 206.96 | 200.71 | 202.57 | 1,414,046 | -2.44(-1.19%) |
Dec 17, 2018 | 208.78 | 209.04 | 203.69 | 205.01 | 1,293,717 | -5.08(-2.42%) |
Dec 14, 2018 | 212.70 | 212.97 | 209.25 | 210.09 | 1,243,008 | -4.94(-2.30%) |
Dec 13, 2018 | 214.81 | 216.39 | 213.06 | 215.03 | 1,148,819 | +1.21(+0.56%) |
Dec 12, 2018 | 217.44 | 219.44 | 213.67 | 213.82 | 1,112,349 | -1.00(-0.46%) |
Dec 11, 2018 | 216.83 | 219.29 | 213.31 | 214.82 | 1,175,825 | +0.21(+0.10%) |
Dec 10, 2018 | 212.51 | 215.40 | 208.78 | 214.61 | 971,137 | +1.81(+0.85%) |
Dec 07, 2018 | 218.73 | 219.60 | 212.03 | 212.81 | 1,300,074 | -5.47(-2.50%) |
Dec 06, 2018 | 219.46 | 220.13 | 212.47 | 218.27 | 2,134,868 | -3.34(-1.51%) |
Dec 04, 2018 | 228.70 | 229.18 | 221.27 | 221.61 | 1,605,513 | -6.91(-3.03%) |