Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 352.38 | 353.14 | 349.85 | 351.21 | 257,857 | -2.37(-0.67%) |
Nov 27, 2019 | 354.38 | 354.73 | 349.49 | 353.57 | 311,829 | -0.13(-0.04%) |
Nov 26, 2019 | 349.56 | 355.22 | 348.50 | 353.70 | 939,564 | +3.16(+0.90%) |
Nov 25, 2019 | 348.83 | 350.81 | 347.49 | 350.54 | 693,290 | +3.84(+1.11%) |
Nov 22, 2019 | 345.85 | 347.33 | 342.24 | 346.70 | 503,093 | +1.69(+0.49%) |
Nov 21, 2019 | 344.03 | 345.33 | 341.40 | 345.02 | 741,324 | +0.92(+0.27%) |
Nov 20, 2019 | 340.35 | 345.05 | 340.03 | 344.10 | 1,029,839 | +3.04(+0.89%) |
Nov 19, 2019 | 333.98 | 341.33 | 332.99 | 341.06 | 458,614 | +8.11(+2.44%) |
Nov 18, 2019 | 336.23 | 336.34 | 332.18 | 332.95 | 480,686 | -3.90(-1.16%) |
Nov 15, 2019 | 342.87 | 343.29 | 336.55 | 336.85 | 529,156 | -3.41(-1.00%) |
Nov 14, 2019 | 338.99 | 343.50 | 337.44 | 340.26 | 756,791 | +0.54(+0.16%) |
Nov 13, 2019 | 332.65 | 340.51 | 331.51 | 339.73 | 865,586 | +5.18(+1.55%) |
Nov 12, 2019 | 331.25 | 335.08 | 330.11 | 334.55 | 489,847 | +5.20(+1.58%) |
Nov 11, 2019 | 326.70 | 330.83 | 326.39 | 329.35 | 360,418 | +0.43(+0.13%) |
Nov 08, 2019 | 330.23 | 332.69 | 327.65 | 328.92 | 453,636 | -2.76(-0.83%) |
Nov 07, 2019 | 336.65 | 340.18 | 329.65 | 331.68 | 477,801 | -3.55(-1.06%) |
Nov 06, 2019 | 331.26 | 335.22 | 329.97 | 335.22 | 558,910 | +2.94(+0.89%) |
Nov 05, 2019 | 330.42 | 333.31 | 328.82 | 332.28 | 743,529 | +1.91(+0.58%) |
Nov 04, 2019 | 336.23 | 336.70 | 329.59 | 330.37 | 565,511 | -3.04(-0.91%) |
Nov 01, 2019 | 331.44 | 333.85 | 330.25 | 333.41 | 492,217 | +5.02(+1.53%) |
Oct 31, 2019 | 329.62 | 330.12 | 323.73 | 328.39 | 535,232 | -1.30(-0.39%) |
Oct 30, 2019 | 334.38 | 334.38 | 328.94 | 329.69 | 370,118 | -3.46(-1.04%) |
Oct 29, 2019 | 322.35 | 334.43 | 322.35 | 333.15 | 676,179 | +8.66(+2.67%) |
Oct 28, 2019 | 325.83 | 327.30 | 322.84 | 324.48 | 675,771 | -1.48(-0.45%) |
Oct 25, 2019 | 322.72 | 326.66 | 322.16 | 325.96 | 722,370 | +2.08(+0.64%) |
Oct 24, 2019 | 330.03 | 330.52 | 314.01 | 323.88 | 1,097,142 | -2.52(-0.77%) |
Oct 23, 2019 | 323.64 | 326.76 | 323.11 | 326.40 | 760,126 | +2.13(+0.66%) |
Oct 22, 2019 | 327.37 | 329.63 | 323.95 | 324.27 | 656,124 | -4.19(-1.28%) |
Oct 21, 2019 | 330.30 | 333.39 | 326.77 | 328.46 | 607,484 | -0.87(-0.26%) |
Oct 18, 2019 | 331.24 | 333.58 | 328.90 | 329.33 | 428,394 | -2.76(-0.83%) |
Oct 17, 2019 | 329.50 | 332.59 | 328.62 | 332.08 | 532,002 | +4.94(+1.51%) |
Oct 16, 2019 | 330.04 | 331.55 | 326.79 | 327.14 | 534,026 | -3.23(-0.98%) |
Oct 15, 2019 | 331.51 | 332.72 | 329.98 | 330.37 | 452,509 | +0.28(+0.09%) |
Oct 14, 2019 | 333.51 | 333.91 | 329.73 | 330.09 | 310,047 | -3.68(-1.10%) |
Oct 11, 2019 | 335.34 | 339.49 | 333.36 | 333.77 | 477,441 | +2.37(+0.71%) |
Oct 10, 2019 | 328.52 | 333.30 | 328.52 | 331.40 | 359,776 | +1.61(+0.49%) |
Oct 09, 2019 | 327.67 | 330.36 | 325.50 | 329.79 | 425,326 | +5.67(+1.75%) |
Oct 08, 2019 | 326.44 | 328.62 | 324.00 | 324.12 | 569,929 | -5.83(-1.77%) |
Oct 07, 2019 | 334.07 | 334.44 | 329.76 | 329.95 | 443,397 | -6.01(-1.79%) |
Oct 04, 2019 | 332.17 | 336.97 | 331.43 | 335.96 | 349,179 | +4.53(+1.37%) |
Oct 03, 2019 | 327.74 | 331.97 | 325.19 | 331.43 | 405,491 | +2.58(+0.78%) |
Oct 02, 2019 | 332.47 | 332.54 | 323.59 | 328.86 | 862,157 | -7.35(-2.19%) |
Oct 01, 2019 | 348.35 | 350.34 | 335.92 | 336.20 | 473,168 | -10.85(-3.13%) |
Sep 30, 2019 | 345.14 | 347.71 | 342.83 | 347.06 | 420,701 | +1.92(+0.56%) |
Sep 27, 2019 | 349.06 | 352.19 | 343.90 | 345.14 | 446,346 | -0.57(-0.17%) |
Sep 26, 2019 | 346.80 | 349.39 | 345.13 | 345.71 | 532,485 | -0.96(-0.28%) |
Sep 25, 2019 | 347.05 | 348.50 | 342.52 | 346.68 | 467,813 | -0.37(-0.11%) |
Sep 24, 2019 | 352.13 | 354.66 | 346.89 | 347.05 | 985,246 | -3.83(-1.09%) |
Sep 23, 2019 | 347.71 | 351.77 | 346.29 | 350.88 | 761,241 | +1.00(+0.29%) |
Sep 20, 2019 | 349.54 | 350.70 | 344.94 | 349.88 | 1,291,670 | +2.89(+0.83%) |
Sep 19, 2019 | 348.93 | 351.87 | 346.80 | 346.99 | 676,477 | -3.02(-0.86%) |
Sep 18, 2019 | 350.87 | 351.38 | 344.34 | 350.00 | 744,213 | -1.73(-0.49%) |
Sep 17, 2019 | 347.18 | 352.32 | 346.25 | 351.74 | 424,295 | +4.56(+1.31%) |
Sep 16, 2019 | 349.08 | 351.13 | 345.51 | 347.18 | 364,132 | -2.75(-0.78%) |
Sep 13, 2019 | 349.32 | 351.45 | 343.84 | 349.93 | 391,374 | +1.04(+0.30%) |
Sep 12, 2019 | 344.76 | 350.22 | 343.74 | 348.89 | 545,012 | +4.35(+1.26%) |
Sep 11, 2019 | 344.71 | 347.81 | 342.11 | 344.54 | 729,840 | -0.10(-0.03%) |
Sep 10, 2019 | 344.04 | 344.83 | 329.42 | 344.63 | 922,788 | -2.77(-0.80%) |
Sep 09, 2019 | 365.45 | 367.15 | 346.47 | 347.41 | 640,954 | -17.52(-4.80%) |
Sep 06, 2019 | 365.50 | 365.97 | 362.75 | 364.93 | 369,386 | -0.15(-0.04%) |
Sep 05, 2019 | 362.99 | 366.82 | 362.99 | 365.07 | 336,371 | +6.14(+1.71%) |
Sep 04, 2019 | 354.90 | 358.96 | 354.90 | 358.93 | 349,325 | +6.78(+1.93%) |
Sep 03, 2019 | 353.32 | 354.93 | 349.26 | 352.15 | 314,121 | -4.80(-1.34%) |
Aug 30, 2019 | 357.89 | 359.38 | 354.38 | 356.94 | 442,338 | +2.42(+0.68%) |
Aug 29, 2019 | 349.11 | 355.60 | 349.04 | 354.52 | 311,187 | +8.21(+2.37%) |
Aug 28, 2019 | 342.60 | 347.30 | 341.58 | 346.32 | 232,282 | +2.02(+0.59%) |
Aug 27, 2019 | 346.61 | 346.61 | 340.88 | 344.29 | 489,597 | +4.89(+1.44%) |
Aug 26, 2019 | 342.03 | 344.51 | 334.29 | 339.41 | 296,984 | +0.12(+0.03%) |
Aug 23, 2019 | 343.01 | 346.64 | 337.61 | 339.29 | 686,575 | -6.33(-1.83%) |
Aug 22, 2019 | 350.94 | 352.57 | 345.17 | 345.62 | 289,963 | -4.55(-1.30%) |
Aug 21, 2019 | 351.95 | 353.17 | 348.42 | 350.17 | 251,314 | +0.96(+0.28%) |
Aug 20, 2019 | 353.16 | 353.76 | 348.73 | 349.21 | 282,681 | -3.47(-0.98%) |
Aug 19, 2019 | 351.11 | 354.11 | 350.35 | 352.67 | 384,816 | +4.83(+1.39%) |
Aug 16, 2019 | 343.20 | 349.23 | 343.20 | 347.84 | 392,916 | +7.64(+2.25%) |
Aug 15, 2019 | 338.23 | 342.61 | 337.49 | 340.20 | 383,719 | +2.00(+0.59%) |
Aug 14, 2019 | 343.56 | 345.20 | 338.21 | 338.21 | 447,994 | -10.60(-3.04%) |
Aug 13, 2019 | 342.51 | 352.28 | 340.71 | 348.81 | 582,986 | +5.97(+1.74%) |
Aug 12, 2019 | 343.54 | 347.41 | 342.12 | 342.84 | 289,108 | -2.66(-0.77%) |
Aug 09, 2019 | 347.30 | 348.56 | 342.62 | 345.50 | 370,619 | -3.40(-0.97%) |
Aug 08, 2019 | 342.00 | 349.13 | 342.00 | 348.89 | 465,654 | +9.60(+2.83%) |
Aug 07, 2019 | 337.12 | 340.50 | 334.02 | 339.30 | 425,733 | -3.09(-0.90%) |
Aug 06, 2019 | 337.52 | 342.86 | 335.54 | 342.38 | 493,065 | +7.46(+2.23%) |
Aug 05, 2019 | 342.54 | 343.11 | 333.36 | 334.92 | 635,779 | -11.72(-3.38%) |
Aug 02, 2019 | 351.25 | 353.20 | 345.16 | 346.64 | 485,493 | -4.59(-1.31%) |
Aug 01, 2019 | 353.32 | 357.27 | 349.86 | 351.23 | 576,689 | -2.69(-0.76%) |
Jul 31, 2019 | 356.85 | 357.48 | 349.26 | 353.92 | 583,684 | -3.11(-0.87%) |
Jul 30, 2019 | 350.36 | 357.57 | 349.83 | 357.02 | 405,537 | +5.38(+1.53%) |
Jul 29, 2019 | 356.44 | 357.30 | 351.13 | 351.64 | 567,988 | -4.76(-1.34%) |
Jul 26, 2019 | 360.47 | 361.61 | 354.35 | 356.40 | 579,818 | -4.66(-1.29%) |
Jul 25, 2019 | 359.64 | 362.04 | 341.84 | 361.06 | 1,428,009 | -3.55(-0.97%) |
Jul 24, 2019 | 361.71 | 366.89 | 361.39 | 364.61 | 699,185 | +0.73(+0.20%) |
Jul 23, 2019 | 363.81 | 365.94 | 360.97 | 363.88 | 649,323 | +2.90(+0.80%) |
Jul 22, 2019 | 364.53 | 368.14 | 360.42 | 360.98 | 616,085 | -3.56(-0.98%) |
Jul 19, 2019 | 369.11 | 369.74 | 364.11 | 364.55 | 371,235 | -2.90(-0.79%) |
Jul 18, 2019 | 368.56 | 370.27 | 365.48 | 367.44 | 281,701 | +0.19(+0.05%) |
Jul 17, 2019 | 373.15 | 375.19 | 366.97 | 367.26 | 365,097 | -6.70(-1.79%) |
Jul 16, 2019 | 371.59 | 374.83 | 369.69 | 373.96 | 341,765 | +2.79(+0.75%) |
Jul 15, 2019 | 373.95 | 374.45 | 369.91 | 371.16 | 385,047 | -3.00(-0.80%) |
Jul 12, 2019 | 371.05 | 374.20 | 369.82 | 374.16 | 306,195 | +3.96(+1.07%) |
Jul 11, 2019 | 365.44 | 370.20 | 364.72 | 370.20 | 393,539 | +5.43(+1.49%) |
Jul 10, 2019 | 366.42 | 368.90 | 364.51 | 364.77 | 455,615 | +0.49(+0.13%) |
Jul 09, 2019 | 361.87 | 366.05 | 360.36 | 364.28 | 393,893 | +1.69(+0.47%) |
Jul 08, 2019 | 364.56 | 365.99 | 362.28 | 362.59 | 263,888 | -3.43(-0.94%) |
Jul 05, 2019 | 365.71 | 366.35 | 359.28 | 366.01 | 271,054 | -1.50(-0.41%) |
Jul 03, 2019 | 364.25 | 368.64 | 363.94 | 367.51 | 315,314 | +4.44(+1.22%) |
Jul 02, 2019 | 363.82 | 364.53 | 362.02 | 363.07 | 342,183 | -0.06(-0.02%) |
Jul 01, 2019 | 359.66 | 363.20 | 358.48 | 363.13 | 395,000 | +7.11(+2.00%) |
Jun 28, 2019 | 353.33 | 359.35 | 352.57 | 356.02 | 1,644,470 | +3.23(+0.91%) |
Jun 27, 2019 | 353.57 | 355.11 | 349.63 | 352.79 | 398,489 | -0.15(-0.04%) |
Jun 26, 2019 | 353.81 | 356.18 | 351.21 | 352.94 | 492,341 | -0.68(-0.19%) |
Jun 25, 2019 | 355.19 | 357.93 | 353.45 | 353.62 | 864,684 | -1.39(-0.39%) |
Jun 24, 2019 | 355.04 | 359.34 | 354.97 | 355.01 | 720,688 | -0.16(-0.04%) |
Jun 21, 2019 | 358.46 | 358.46 | 351.54 | 355.17 | 1,070,937 | -2.17(-0.61%) |
Jun 20, 2019 | 356.69 | 359.09 | 353.30 | 357.33 | 865,162 | +2.89(+0.81%) |
Jun 19, 2019 | 356.09 | 357.98 | 352.20 | 354.45 | 732,025 | -1.07(-0.30%) |
Jun 18, 2019 | 354.46 | 359.96 | 353.35 | 355.52 | 431,943 | +3.77(+1.07%) |
Jun 17, 2019 | 355.61 | 356.97 | 351.36 | 351.74 | 327,347 | -2.68(-0.76%) |
Jun 14, 2019 | 354.54 | 355.57 | 349.36 | 354.43 | 348,543 | -0.67(-0.19%) |
Jun 13, 2019 | 356.88 | 357.93 | 352.60 | 355.10 | 412,976 | -0.37(-0.10%) |
Jun 12, 2019 | 355.80 | 356.22 | 353.67 | 355.47 | 360,706 | +0.03(+0.01%) |
Jun 11, 2019 | 359.00 | 359.61 | 352.68 | 355.44 | 438,282 | -1.65(-0.46%) |
Jun 10, 2019 | 358.69 | 359.10 | 356.04 | 357.09 | 368,545 | +1.94(+0.54%) |
Jun 07, 2019 | 352.40 | 356.51 | 351.29 | 355.16 | 345,457 | +4.64(+1.32%) |
Jun 06, 2019 | 347.97 | 350.88 | 345.29 | 350.52 | 304,717 | +2.46(+0.71%) |
Jun 05, 2019 | 344.39 | 348.94 | 343.68 | 348.06 | 453,838 | +6.23(+1.82%) |
Jun 04, 2019 | 340.85 | 342.12 | 337.18 | 341.83 | 606,962 | +4.13(+1.22%) |
Jun 03, 2019 | 335.12 | 341.03 | 335.12 | 337.70 | 432,654 | +3.39(+1.01%) |
May 31, 2019 | 335.40 | 336.67 | 333.76 | 334.31 | 338,461 | -3.23(-0.96%) |
May 30, 2019 | 336.04 | 339.70 | 335.71 | 337.53 | 272,534 | +1.83(+0.54%) |
May 29, 2019 | 333.70 | 337.18 | 332.44 | 335.71 | 399,254 | +0.14(+0.04%) |
May 28, 2019 | 338.43 | 339.72 | 334.81 | 335.57 | 719,050 | -2.77(-0.82%) |
May 24, 2019 | 345.23 | 346.19 | 338.06 | 338.34 | 415,206 | -4.63(-1.35%) |
May 23, 2019 | 343.62 | 346.57 | 339.35 | 342.97 | 284,200 | -3.79(-1.09%) |
May 22, 2019 | 347.33 | 350.59 | 346.56 | 346.76 | 263,002 | -1.76(-0.50%) |
May 21, 2019 | 346.61 | 349.99 | 344.37 | 348.52 | 376,288 | +5.30(+1.54%) |
May 20, 2019 | 346.50 | 346.69 | 341.31 | 343.22 | 443,863 | -5.36(-1.54%) |
May 17, 2019 | 347.24 | 350.44 | 346.09 | 348.57 | 304,615 | -1.35(-0.39%) |
May 16, 2019 | 346.17 | 351.55 | 344.65 | 349.93 | 312,698 | +5.87(+1.71%) |
May 15, 2019 | 339.15 | 345.62 | 339.15 | 344.06 | 297,222 | +2.25(+0.66%) |
May 14, 2019 | 339.20 | 344.66 | 338.76 | 341.80 | 270,287 | +2.65(+0.78%) |
May 13, 2019 | 339.64 | 341.21 | 334.25 | 339.15 | 349,765 | -7.10(-2.05%) |
May 10, 2019 | 341.82 | 347.50 | 337.27 | 346.24 | 318,092 | +3.65(+1.07%) |
May 09, 2019 | 342.28 | 342.69 | 337.85 | 342.59 | 286,174 | -1.88(-0.55%) |
May 08, 2019 | 343.05 | 346.56 | 341.79 | 344.47 | 267,655 | +1.37(+0.40%) |
May 07, 2019 | 344.60 | 345.60 | 340.74 | 343.10 | 310,311 | -5.08(-1.46%) |
May 06, 2019 | 343.62 | 349.08 | 339.86 | 348.19 | 249,483 | -1.93(-0.55%) |
May 03, 2019 | 349.95 | 350.84 | 348.25 | 350.12 | 227,355 | +2.50(+0.72%) |
May 02, 2019 | 346.43 | 347.99 | 344.17 | 347.62 | 290,944 | +0.47(+0.13%) |
May 01, 2019 | 349.94 | 351.38 | 346.46 | 347.16 | 460,471 | -2.49(-0.71%) |
Apr 30, 2019 | 349.89 | 350.79 | 347.56 | 349.64 | 612,970 | +1.84(+0.53%) |
Apr 29, 2019 | 344.12 | 348.64 | 341.53 | 347.81 | 528,258 | +5.18(+1.51%) |
Apr 26, 2019 | 339.00 | 342.83 | 335.12 | 342.63 | 580,734 | +5.18(+1.54%) |
Apr 25, 2019 | 345.27 | 353.68 | 332.28 | 337.45 | 763,709 | -3.02(-0.89%) |
Apr 24, 2019 | 342.62 | 342.62 | 338.50 | 340.47 | 726,273 | -1.00(-0.29%) |
Apr 23, 2019 | 340.47 | 343.80 | 339.11 | 341.47 | 558,611 | +0.44(+0.13%) |
Apr 22, 2019 | 338.43 | 341.27 | 337.38 | 341.03 | 278,883 | +1.09(+0.32%) |
Apr 18, 2019 | 340.21 | 341.13 | 338.05 | 339.94 | 389,693 | +1.70(+0.50%) |
Apr 17, 2019 | 340.57 | 341.84 | 337.32 | 338.24 | 259,806 | -1.38(-0.41%) |
Apr 16, 2019 | 343.01 | 343.25 | 338.66 | 339.62 | 421,148 | -1.98(-0.58%) |
Apr 15, 2019 | 342.77 | 343.74 | 339.70 | 341.61 | 273,239 | +0.17(+0.05%) |
Apr 12, 2019 | 338.38 | 341.57 | 337.38 | 341.44 | 306,775 | +4.66(+1.38%) |
Apr 11, 2019 | 334.81 | 337.42 | 331.88 | 336.79 | 263,457 | +3.45(+1.04%) |
Apr 10, 2019 | 334.13 | 334.13 | 332.09 | 333.33 | 262,855 | -0.09(-0.03%) |
Apr 09, 2019 | 331.85 | 334.67 | 331.30 | 333.42 | 408,113 | -0.80(-0.24%) |
Apr 08, 2019 | 334.57 | 336.40 | 331.88 | 334.22 | 556,241 | -1.61(-0.48%) |
Apr 05, 2019 | 336.64 | 338.70 | 334.47 | 335.83 | 402,244 | +0.77(+0.23%) |
Apr 04, 2019 | 336.61 | 337.37 | 334.23 | 335.06 | 492,120 | -1.79(-0.53%) |
Apr 03, 2019 | 338.98 | 340.64 | 335.90 | 336.85 | 502,589 | -1.23(-0.36%) |
Apr 02, 2019 | 338.79 | 338.79 | 336.13 | 338.08 | 402,903 | +0.33(+0.10%) |
Apr 01, 2019 | 334.81 | 338.46 | 332.73 | 337.75 | 556,404 | +5.79(+1.74%) |
Mar 29, 2019 | 331.44 | 332.55 | 329.64 | 331.96 | 449,140 | +1.81(+0.55%) |
Mar 28, 2019 | 324.77 | 330.30 | 324.77 | 330.15 | 373,118 | +4.40(+1.35%) |
Mar 27, 2019 | 325.16 | 326.75 | 323.92 | 325.75 | 294,166 | +0.29(+0.09%) |
Mar 26, 2019 | 323.39 | 326.03 | 323.05 | 325.46 | 232,990 | +4.17(+1.30%) |
Mar 25, 2019 | 320.08 | 323.10 | 319.53 | 321.30 | 372,947 | +1.46(+0.46%) |
Mar 22, 2019 | 323.40 | 323.85 | 319.60 | 319.83 | 360,960 | -4.41(-1.36%) |
Mar 21, 2019 | 319.51 | 325.19 | 318.35 | 324.24 | 220,941 | +3.19(+0.99%) |
Mar 20, 2019 | 322.32 | 324.09 | 319.36 | 321.04 | 255,954 | -1.17(-0.36%) |
Mar 19, 2019 | 323.64 | 325.08 | 321.21 | 322.21 | 530,657 | +0.44(+0.14%) |
Mar 18, 2019 | 317.97 | 321.94 | 316.81 | 321.77 | 417,313 | +5.11(+1.61%) |
Mar 15, 2019 | 317.97 | 317.97 | 315.68 | 316.67 | 684,836 | +0.73(+0.23%) |
Mar 14, 2019 | 317.04 | 317.90 | 314.73 | 315.94 | 320,477 | -0.85(-0.27%) |
Mar 13, 2019 | 314.03 | 317.81 | 314.03 | 316.79 | 317,500 | +2.52(+0.80%) |
Mar 12, 2019 | 314.90 | 315.29 | 313.39 | 314.27 | 424,608 | +0.57(+0.18%) |
Mar 11, 2019 | 308.91 | 313.93 | 308.89 | 313.70 | 363,421 | +5.32(+1.73%) |
Mar 08, 2019 | 306.92 | 308.70 | 305.87 | 308.38 | 320,785 | -1.53(-0.49%) |
Mar 07, 2019 | 309.49 | 310.59 | 307.12 | 309.91 | 485,280 | -0.55(-0.18%) |
Mar 06, 2019 | 310.26 | 311.87 | 309.71 | 310.46 | 340,349 | -0.14(-0.04%) |
Mar 05, 2019 | 311.13 | 313.06 | 310.50 | 310.60 | 482,770 | -0.94(-0.30%) |
Mar 04, 2019 | 316.14 | 317.66 | 310.63 | 311.54 | 511,225 | -2.62(-0.83%) |
Mar 01, 2019 | 316.57 | 317.18 | 313.59 | 314.16 | 554,626 | -0.02(-0.01%) |
Feb 28, 2019 | 313.06 | 315.17 | 311.87 | 314.18 | 547,538 | +0.09(+0.03%) |
Feb 27, 2019 | 309.92 | 314.66 | 309.39 | 314.09 | 404,808 | +3.58(+1.15%) |
Feb 26, 2019 | 309.78 | 311.70 | 309.10 | 310.51 | 525,071 | +0.50(+0.16%) |
Feb 25, 2019 | 310.30 | 310.85 | 308.86 | 310.01 | 468,300 | +2.10(+0.68%) |
Feb 22, 2019 | 306.85 | 308.10 | 304.97 | 307.91 | 409,892 | +2.32(+0.76%) |
Feb 21, 2019 | 303.27 | 305.69 | 301.81 | 305.59 | 420,648 | +1.29(+0.42%) |
Feb 20, 2019 | 302.79 | 304.53 | 301.86 | 304.30 | 248,115 | +2.17(+0.72%) |
Feb 19, 2019 | 301.58 | 303.99 | 300.98 | 302.12 | 232,339 | -0.71(-0.23%) |
Feb 15, 2019 | 300.13 | 302.87 | 300.06 | 302.83 | 362,093 | +5.67(+1.91%) |
Feb 14, 2019 | 298.63 | 299.45 | 296.71 | 297.16 | 365,077 | -3.13(-1.04%) |
Feb 13, 2019 | 298.65 | 301.71 | 297.30 | 300.29 | 439,143 | +1.16(+0.39%) |
Feb 12, 2019 | 294.13 | 299.36 | 293.25 | 299.13 | 436,871 | +6.70(+2.29%) |
Feb 11, 2019 | 292.37 | 293.21 | 290.52 | 292.44 | 345,649 | +1.06(+0.36%) |
Feb 08, 2019 | 287.88 | 291.44 | 286.19 | 291.38 | 336,443 | +2.47(+0.85%) |
Feb 07, 2019 | 287.85 | 289.58 | 287.12 | 288.91 | 526,848 | -2.07(-0.71%) |
Feb 06, 2019 | 287.73 | 291.22 | 287.73 | 290.98 | 667,600 | +1.84(+0.63%) |
Feb 05, 2019 | 285.68 | 289.38 | 284.53 | 289.14 | 428,207 | +4.59(+1.61%) |
Feb 04, 2019 | 282.54 | 284.89 | 280.88 | 284.55 | 494,537 | +0.87(+0.31%) |
Feb 01, 2019 | 281.51 | 284.74 | 277.75 | 283.68 | 727,484 | +8.71(+3.17%) |
Jan 31, 2019 | 279.21 | 280.64 | 274.47 | 274.97 | 656,149 | -4.11(-1.47%) |
Jan 30, 2019 | 276.66 | 280.85 | 273.85 | 279.08 | 429,570 | +4.12(+1.50%) |
Jan 29, 2019 | 272.98 | 275.44 | 272.98 | 274.96 | 321,310 | +3.28(+1.21%) |
Jan 28, 2019 | 271.13 | 273.79 | 270.28 | 271.68 | 467,900 | -3.18(-1.16%) |
Jan 25, 2019 | 273.86 | 275.44 | 272.75 | 274.87 | 575,332 | +4.32(+1.60%) |
Jan 24, 2019 | 268.46 | 271.96 | 267.64 | 270.55 | 383,170 | +2.37(+0.88%) |
Jan 23, 2019 | 268.17 | 270.22 | 265.54 | 268.18 | 252,952 | +1.51(+0.57%) |
Jan 22, 2019 | 271.25 | 271.95 | 265.14 | 266.66 | 398,466 | -7.12(-2.60%) |
Jan 18, 2019 | 269.07 | 274.32 | 269.07 | 273.79 | 402,166 | +6.44(+2.41%) |
Jan 17, 2019 | 263.55 | 269.06 | 262.62 | 267.35 | 325,018 | +2.73(+1.03%) |
Jan 16, 2019 | 263.00 | 265.70 | 262.34 | 264.62 | 435,206 | +2.23(+0.85%) |
Jan 15, 2019 | 262.53 | 263.41 | 260.94 | 262.39 | 331,916 | -0.99(-0.38%) |
Jan 14, 2019 | 262.54 | 264.16 | 260.76 | 263.38 | 331,705 | -1.79(-0.67%) |
Jan 11, 2019 | 265.38 | 266.50 | 263.47 | 265.17 | 318,106 | -1.96(-0.73%) |
Jan 10, 2019 | 262.68 | 267.35 | 260.55 | 267.13 | 278,045 | +3.43(+1.30%) |
Jan 09, 2019 | 262.67 | 265.24 | 262.03 | 263.70 | 308,702 | +2.44(+0.93%) |
Jan 08, 2019 | 263.81 | 265.12 | 257.57 | 261.27 | 537,516 | +0.52(+0.20%) |
Jan 07, 2019 | 259.17 | 263.05 | 257.93 | 260.75 | 353,274 | +1.53(+0.59%) |
Jan 04, 2019 | 253.85 | 259.31 | 252.46 | 259.22 | 531,744 | +8.42(+3.36%) |
Jan 03, 2019 | 255.99 | 257.06 | 249.91 | 250.80 | 415,941 | -7.57(-2.93%) |
Jan 02, 2019 | 254.77 | 258.72 | 253.59 | 258.37 | 386,713 | +0.09(+0.03%) |
Dec 31, 2018 | 258.73 | 259.85 | 255.14 | 258.28 | 336,403 | +2.62(+1.02%) |
Dec 28, 2018 | 258.47 | 260.53 | 254.97 | 255.66 | 479,117 | -1.29(-0.50%) |
Dec 27, 2018 | 247.76 | 256.98 | 247.41 | 256.95 | 548,079 | +5.56(+2.21%) |
Dec 26, 2018 | 239.36 | 251.60 | 238.00 | 251.39 | 466,808 | +12.02(+5.02%) |
Dec 24, 2018 | 248.39 | 250.21 | 239.25 | 239.37 | 302,040 | -10.73(-4.29%) |
Dec 21, 2018 | 253.39 | 258.50 | 248.69 | 250.10 | 903,955 | -4.55(-1.79%) |
Dec 20, 2018 | 259.82 | 261.77 | 252.15 | 254.65 | 718,137 | -6.48(-2.48%) |
Dec 19, 2018 | 261.80 | 266.56 | 258.04 | 261.14 | 824,365 | +0.58(+0.22%) |
Dec 18, 2018 | 259.80 | 262.72 | 257.50 | 260.56 | 617,471 | +2.24(+0.87%) |
Dec 17, 2018 | 264.09 | 266.51 | 257.73 | 258.32 | 570,128 | -7.06(-2.66%) |
Dec 14, 2018 | 269.41 | 271.58 | 263.74 | 265.37 | 590,254 | -7.13(-2.62%) |
Dec 13, 2018 | 277.18 | 277.49 | 271.26 | 272.50 | 385,316 | -3.05(-1.11%) |
Dec 12, 2018 | 276.92 | 279.98 | 275.37 | 275.56 | 292,110 | +2.77(+1.02%) |
Dec 11, 2018 | 280.31 | 281.77 | 270.99 | 272.79 | 431,657 | -3.75(-1.36%) |
Dec 10, 2018 | 275.89 | 277.43 | 272.66 | 276.54 | 505,421 | +0.52(+0.19%) |
Dec 07, 2018 | 278.34 | 280.42 | 273.77 | 276.01 | 801,383 | -2.32(-0.84%) |
Dec 06, 2018 | 273.38 | 278.95 | 268.77 | 278.34 | 770,343 | +0.54(+0.20%) |
Dec 04, 2018 | 290.09 | 291.23 | 277.36 | 277.80 | 514,305 | -13.94(-4.78%) |