Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 294.42 | 295.52 | 292.95 | 294.19 | 56,500 | -1.27(-0.43%) |
Dec 30, 2019 | 295.58 | 296.06 | 293.87 | 295.46 | 107,281 | -0.77(-0.26%) |
Dec 27, 2019 | 298.28 | 298.80 | 295.65 | 296.23 | 102,400 | -1.01(-0.34%) |
Dec 26, 2019 | 294.63 | 298.25 | 294.38 | 297.24 | 80,397 | +2.98(+1.01%) |
Dec 24, 2019 | 294.36 | 295.69 | 293.23 | 294.26 | 25,400 | +0.45(+0.15%) |
Dec 23, 2019 | 294.86 | 296.88 | 293.32 | 293.81 | 127,861 | -0.49(-0.17%) |
Dec 20, 2019 | 291.55 | 294.55 | 290.37 | 294.30 | 114,700 | +4.13(+1.42%) |
Dec 19, 2019 | 284.72 | 290.71 | 284.72 | 290.17 | 96,958 | +4.87(+1.71%) |
Dec 18, 2019 | 288.36 | 289.70 | 285.24 | 285.30 | 117,084 | -1.14(-0.40%) |
Dec 17, 2019 | 285.93 | 288.01 | 285.09 | 286.44 | 216,229 | +3.27(+1.15%) |
Dec 16, 2019 | 282.64 | 285.61 | 281.99 | 283.17 | 127,205 | +1.87(+0.66%) |
Dec 13, 2019 | 279.25 | 284.13 | 278.50 | 281.30 | 228,200 | +2.35(+0.84%) |
Dec 12, 2019 | 273.21 | 279.85 | 273.21 | 278.95 | 145,659 | +5.03(+1.84%) |
Dec 11, 2019 | 275.48 | 275.65 | 273.53 | 273.92 | 191,457 | -0.74(-0.27%) |
Dec 10, 2019 | 276.04 | 278.05 | 274.62 | 274.66 | 142,870 | -1.45(-0.53%) |
Dec 09, 2019 | 284.56 | 285.00 | 274.20 | 276.11 | 318,479 | -9.62(-3.37%) |
Dec 06, 2019 | 281.03 | 287.88 | 280.78 | 285.73 | 252,900 | +6.39(+2.29%) |
Dec 05, 2019 | 279.05 | 279.98 | 276.20 | 279.34 | 243,399 | +1.16(+0.42%) |
Dec 04, 2019 | 276.96 | 280.99 | 276.95 | 278.18 | 366,213 | +2.41(+0.87%) |
Dec 03, 2019 | 274.29 | 278.14 | 272.23 | 275.77 | 362,686 | -0.74(-0.27%) |
Dec 02, 2019 | 282.58 | 282.58 | 275.94 | 276.51 | 282,801 | -5.27(-1.87%) |
Nov 29, 2019 | 283.79 | 283.79 | 281.30 | 281.78 | 58,200 | -1.37(-0.48%) |
Nov 27, 2019 | 278.84 | 285.15 | 277.70 | 283.15 | 331,700 | +6.15(+2.22%) |
Nov 26, 2019 | 274.57 | 278.31 | 274.57 | 277.00 | 93,288 | +2.68(+0.98%) |
Nov 25, 2019 | 275.05 | 275.46 | 271.58 | 274.32 | 139,628 | -0.68(-0.25%) |
Nov 22, 2019 | 275.00 | 275.97 | 273.26 | 275.00 | 157,300 | +0.69(+0.25%) |
Nov 21, 2019 | 275.00 | 275.12 | 272.65 | 274.31 | 135,715 | -0.66(-0.24%) |
Nov 20, 2019 | 275.79 | 278.48 | 271.87 | 274.97 | 153,014 | -1.71(-0.62%) |
Nov 19, 2019 | 275.86 | 278.77 | 275.57 | 276.68 | 79,967 | +0.74(+0.27%) |
Nov 18, 2019 | 271.20 | 277.25 | 271.20 | 275.94 | 176,585 | +5.06(+1.87%) |
Nov 15, 2019 | 275.05 | 276.60 | 270.30 | 270.88 | 158,700 | -2.95(-1.08%) |
Nov 14, 2019 | 275.25 | 276.28 | 272.63 | 273.83 | 132,608 | -2.10(-0.76%) |
Nov 13, 2019 | 275.07 | 277.04 | 272.27 | 275.93 | 99,128 | +0.58(+0.21%) |
Nov 12, 2019 | 271.20 | 280.08 | 270.03 | 275.35 | 251,936 | +5.70(+2.11%) |
Nov 11, 2019 | 277.76 | 277.76 | 263.26 | 269.65 | 506,819 | -9.29(-3.33%) |
Nov 08, 2019 | 281.00 | 288.73 | 276.33 | 278.94 | 360,900 | -0.61(-0.22%) |
Nov 07, 2019 | 277.69 | 281.66 | 276.04 | 279.55 | 342,893 | +3.83(+1.39%) |
Nov 06, 2019 | 270.29 | 278.87 | 269.66 | 275.72 | 233,063 | +4.44(+1.64%) |
Nov 05, 2019 | 265.65 | 271.55 | 265.65 | 271.28 | 219,712 | +5.74(+2.16%) |
Nov 04, 2019 | 273.61 | 274.76 | 264.64 | 265.54 | 350,796 | -4.92(-1.82%) |
Nov 01, 2019 | 268.22 | 270.57 | 266.27 | 270.46 | 98,000 | +3.54(+1.33%) |
Oct 31, 2019 | 268.40 | 269.35 | 264.01 | 266.92 | 96,282 | -1.27(-0.47%) |
Oct 30, 2019 | 270.00 | 270.00 | 265.01 | 268.19 | 117,020 | -1.67(-0.62%) |
Oct 29, 2019 | 267.77 | 270.53 | 266.64 | 269.86 | 118,111 | +2.11(+0.79%) |
Oct 28, 2019 | 268.55 | 271.39 | 267.67 | 267.75 | 104,295 | +0.25(+0.09%) |
Oct 25, 2019 | 268.87 | 270.00 | 267.06 | 267.50 | 109,500 | -0.94(-0.35%) |
Oct 24, 2019 | 270.00 | 270.00 | 266.15 | 268.44 | 56,439 | -0.88(-0.33%) |
Oct 23, 2019 | 266.87 | 270.00 | 265.71 | 269.32 | 120,532 | +2.65(+0.99%) |
Oct 22, 2019 | 266.27 | 268.99 | 266.15 | 266.67 | 200,172 | +0.62(+0.23%) |
Oct 21, 2019 | 265.97 | 267.51 | 265.53 | 266.05 | 83,284 | +0.84(+0.32%) |
Oct 18, 2019 | 267.67 | 267.99 | 263.07 | 265.21 | 90,600 | -2.97(-1.11%) |
Oct 17, 2019 | 266.27 | 269.99 | 266.27 | 268.18 | 109,055 | +2.59(+0.98%) |
Oct 16, 2019 | 264.68 | 267.33 | 263.55 | 265.59 | 95,212 | +0.54(+0.20%) |
Oct 15, 2019 | 263.75 | 266.49 | 263.18 | 265.05 | 85,292 | +1.45(+0.55%) |
Oct 14, 2019 | 265.19 | 265.19 | 262.63 | 263.60 | 78,003 | -0.99(-0.37%) |
Oct 11, 2019 | 265.36 | 267.46 | 263.94 | 264.59 | 100,000 | +1.04(+0.39%) |
Oct 10, 2019 | 263.11 | 264.72 | 261.47 | 263.55 | 54,277 | +1.02(+0.39%) |
Oct 09, 2019 | 262.84 | 264.88 | 261.05 | 262.53 | 104,270 | +0.20(+0.08%) |
Oct 08, 2019 | 264.78 | 264.78 | 260.95 | 262.33 | 128,249 | -4.00(-1.50%) |
Oct 07, 2019 | 266.80 | 268.78 | 265.23 | 266.33 | 132,423 | -0.63(-0.24%) |
Oct 04, 2019 | 263.92 | 267.32 | 263.54 | 266.96 | 105,100 | +3.90(+1.48%) |
Oct 03, 2019 | 260.74 | 263.26 | 258.11 | 263.06 | 79,635 | +2.91(+1.12%) |
Oct 02, 2019 | 262.01 | 262.89 | 259.66 | 260.15 | 131,083 | -3.42(-1.30%) |
Oct 01, 2019 | 264.69 | 265.31 | 261.58 | 263.57 | 92,589 | +0.05(+0.02%) |
Sep 30, 2019 | 262.77 | 265.51 | 262.02 | 263.52 | 134,920 | +0.49(+0.19%) |
Sep 27, 2019 | 263.78 | 265.69 | 260.98 | 263.03 | 259,000 | -1.22(-0.46%) |
Sep 26, 2019 | 265.88 | 268.54 | 262.87 | 264.25 | 124,899 | -1.67(-0.63%) |
Sep 25, 2019 | 264.50 | 267.13 | 263.69 | 265.92 | 172,335 | +1.28(+0.48%) |
Sep 24, 2019 | 272.63 | 272.63 | 264.50 | 264.64 | 181,563 | -7.40(-2.72%) |
Sep 23, 2019 | 268.21 | 273.60 | 267.87 | 272.04 | 237,754 | +3.52(+1.31%) |
Sep 20, 2019 | 268.58 | 270.10 | 266.63 | 268.52 | 194,600 | -0.26(-0.10%) |
Sep 19, 2019 | 268.00 | 270.21 | 266.05 | 268.78 | 380,863 | +1.00(+0.37%) |
Sep 18, 2019 | 270.78 | 270.85 | 264.45 | 267.78 | 195,728 | -3.72(-1.37%) |
Sep 17, 2019 | 271.25 | 272.26 | 268.68 | 271.50 | 196,279 | +0.58(+0.21%) |
Sep 16, 2019 | 268.50 | 271.32 | 267.01 | 270.92 | 280,283 | +2.28(+0.85%) |
Sep 13, 2019 | 265.30 | 269.24 | 264.50 | 268.64 | 300,000 | +4.10(+1.55%) |
Sep 12, 2019 | 259.50 | 266.46 | 258.65 | 264.54 | 272,077 | +6.36(+2.46%) |
Sep 11, 2019 | 255.18 | 258.80 | 254.64 | 258.18 | 164,722 | +3.33(+1.31%) |
Sep 10, 2019 | 251.56 | 254.99 | 250.60 | 254.85 | 163,055 | +2.45(+0.97%) |
Sep 09, 2019 | 254.40 | 255.00 | 251.01 | 252.40 | 186,707 | -0.88(-0.35%) |
Sep 06, 2019 | 254.20 | 254.91 | 252.74 | 253.28 | 193,200 | -0.56(-0.22%) |
Sep 05, 2019 | 250.14 | 254.75 | 249.52 | 253.84 | 314,746 | +5.47(+2.20%) |
Sep 04, 2019 | 250.00 | 251.04 | 247.91 | 248.37 | 181,232 | -0.65(-0.26%) |
Sep 03, 2019 | 250.51 | 254.14 | 248.03 | 249.02 | 146,771 | -3.31(-1.31%) |
Aug 30, 2019 | 248.62 | 252.90 | 247.81 | 252.33 | 208,400 | +4.22(+1.70%) |
Aug 29, 2019 | 252.34 | 253.10 | 247.80 | 248.11 | 149,301 | -2.54(-1.01%) |
Aug 28, 2019 | 248.00 | 252.69 | 247.57 | 250.65 | 253,781 | +1.40(+0.56%) |
Aug 27, 2019 | 253.50 | 254.10 | 247.84 | 249.25 | 312,266 | -3.28(-1.30%) |
Aug 26, 2019 | 256.21 | 256.48 | 248.58 | 252.53 | 477,947 | -1.92(-0.75%) |
Aug 23, 2019 | 260.18 | 261.87 | 253.00 | 254.45 | 538,100 | -6.99(-2.67%) |
Aug 22, 2019 | 261.36 | 268.24 | 260.64 | 261.44 | 436,712 | +0.31(+0.12%) |
Aug 21, 2019 | 268.24 | 268.48 | 258.13 | 261.13 | 871,965 | -6.20(-2.32%) |
Aug 20, 2019 | 282.50 | 283.78 | 264.51 | 267.33 | 1,552,808 | -26.10(-8.89%) |
Aug 19, 2019 | 293.72 | 295.65 | 290.11 | 293.43 | 271,376 | +1.93(+0.66%) |
Aug 16, 2019 | 286.15 | 293.41 | 286.15 | 291.50 | 144,400 | +5.18(+1.81%) |
Aug 15, 2019 | 286.03 | 289.00 | 280.49 | 286.32 | 253,181 | +1.09(+0.38%) |
Aug 14, 2019 | 287.30 | 288.81 | 284.64 | 285.23 | 235,989 | -5.23(-1.80%) |
Aug 13, 2019 | 286.99 | 292.18 | 286.39 | 290.46 | 146,361 | +3.34(+1.16%) |
Aug 12, 2019 | 293.06 | 293.06 | 286.44 | 287.12 | 111,534 | -7.57(-2.57%) |
Aug 09, 2019 | 295.07 | 296.44 | 291.85 | 294.69 | 92,200 | -1.57(-0.53%) |
Aug 08, 2019 | 290.06 | 296.48 | 290.06 | 296.26 | 182,224 | +7.75(+2.69%) |
Aug 07, 2019 | 283.94 | 290.00 | 283.44 | 288.51 | 183,171 | +2.60(+0.91%) |
Aug 06, 2019 | 281.58 | 286.98 | 280.35 | 285.91 | 111,260 | +4.68(+1.66%) |
Aug 05, 2019 | 286.99 | 288.51 | 280.02 | 281.23 | 217,657 | -8.30(-2.87%) |
Aug 02, 2019 | 288.69 | 291.67 | 286.76 | 289.53 | 124,100 | -0.06(-0.02%) |
Aug 01, 2019 | 290.56 | 293.25 | 288.47 | 289.59 | 143,201 | -0.45(-0.16%) |
Jul 31, 2019 | 290.78 | 293.41 | 288.65 | 290.04 | 167,871 | -0.53(-0.18%) |
Jul 30, 2019 | 286.78 | 291.03 | 286.28 | 290.57 | 175,804 | +3.15(+1.10%) |
Jul 29, 2019 | 289.80 | 291.25 | 286.51 | 287.42 | 135,904 | -1.96(-0.68%) |
Jul 26, 2019 | 287.21 | 291.58 | 287.21 | 289.38 | 150,000 | +2.11(+0.73%) |
Jul 25, 2019 | 284.72 | 288.24 | 283.94 | 287.27 | 96,778 | +1.06(+0.37%) |
Jul 24, 2019 | 284.33 | 287.09 | 283.84 | 286.21 | 88,023 | +1.60(+0.56%) |
Jul 23, 2019 | 285.12 | 288.22 | 282.98 | 284.61 | 103,260 | +0.10(+0.04%) |
Jul 22, 2019 | 283.20 | 285.12 | 282.54 | 284.51 | 98,303 | +1.91(+0.68%) |
Jul 19, 2019 | 285.44 | 287.63 | 282.40 | 282.60 | 147,500 | -2.50(-0.88%) |
Jul 18, 2019 | 286.01 | 286.66 | 284.42 | 285.10 | 92,177 | -1.87(-0.65%) |
Jul 17, 2019 | 288.50 | 288.99 | 284.71 | 286.97 | 121,262 | -1.83(-0.63%) |
Jul 16, 2019 | 290.28 | 293.12 | 288.70 | 288.80 | 132,580 | -2.04(-0.70%) |
Jul 15, 2019 | 290.41 | 291.13 | 288.42 | 290.84 | 83,632 | +0.42(+0.14%) |
Jul 12, 2019 | 287.42 | 290.79 | 287.22 | 290.42 | 92,800 | +3.89(+1.36%) |
Jul 11, 2019 | 285.97 | 287.49 | 284.55 | 286.53 | 66,591 | +0.65(+0.23%) |
Jul 10, 2019 | 285.10 | 286.56 | 284.01 | 285.88 | 81,902 | +1.97(+0.69%) |
Jul 09, 2019 | 280.96 | 284.36 | 280.34 | 283.91 | 135,751 | +2.42(+0.86%) |
Jul 08, 2019 | 284.29 | 285.24 | 279.00 | 281.49 | 172,699 | -3.33(-1.17%) |
Jul 05, 2019 | 283.41 | 286.80 | 282.00 | 284.82 | 96,300 | +0.13(+0.05%) |
Jul 03, 2019 | 282.20 | 286.00 | 281.37 | 284.69 | 85,800 | +3.46(+1.23%) |
Jul 02, 2019 | 280.15 | 283.52 | 279.10 | 281.23 | 147,099 | +1.48(+0.53%) |
Jul 01, 2019 | 276.00 | 279.83 | 270.30 | 279.75 | 363,119 | -0.19(-0.07%) |
Jun 28, 2019 | 278.40 | 280.42 | 277.10 | 279.94 | 146,800 | +1.96(+0.71%) |
Jun 27, 2019 | 274.45 | 279.50 | 272.42 | 277.98 | 191,034 | +3.86(+1.41%) |
Jun 26, 2019 | 272.92 | 275.77 | 269.66 | 274.12 | 303,703 | +1.65(+0.61%) |
Jun 25, 2019 | 277.81 | 278.19 | 272.10 | 272.47 | 189,539 | -5.73(-2.06%) |
Jun 24, 2019 | 281.35 | 284.37 | 277.01 | 278.20 | 238,545 | -3.24(-1.15%) |
Jun 21, 2019 | 286.72 | 286.72 | 280.89 | 281.44 | 224,700 | -6.26(-2.18%) |
Jun 20, 2019 | 289.47 | 290.43 | 284.84 | 287.70 | 247,644 | -0.19(-0.07%) |
Jun 19, 2019 | 290.42 | 292.17 | 287.56 | 287.89 | 123,049 | -2.11(-0.73%) |
Jun 18, 2019 | 292.90 | 295.36 | 289.79 | 290.00 | 91,768 | -2.10(-0.72%) |
Jun 17, 2019 | 292.87 | 295.71 | 290.99 | 292.10 | 115,411 | -0.40(-0.14%) |
Jun 14, 2019 | 292.00 | 293.64 | 289.53 | 292.50 | 180,200 | +0.08(+0.03%) |
Jun 13, 2019 | 288.81 | 292.91 | 286.66 | 292.42 | 93,035 | +4.48(+1.56%) |
Jun 12, 2019 | 288.25 | 289.95 | 286.09 | 287.94 | 66,544 | -0.33(-0.11%) |
Jun 11, 2019 | 291.04 | 291.88 | 285.41 | 288.27 | 255,167 | -4.43(-1.51%) |
Jun 10, 2019 | 298.28 | 299.97 | 292.59 | 292.70 | 125,306 | -4.21(-1.42%) |
Jun 07, 2019 | 301.62 | 301.71 | 292.00 | 296.91 | 232,700 | -5.46(-1.81%) |
Jun 06, 2019 | 305.56 | 305.56 | 301.97 | 302.37 | 106,458 | -2.68(-0.88%) |
Jun 05, 2019 | 300.73 | 305.85 | 300.03 | 305.05 | 97,626 | +5.06(+1.69%) |
Jun 04, 2019 | 294.00 | 300.62 | 292.64 | 299.99 | 147,526 | +7.17(+2.45%) |
Jun 03, 2019 | 295.30 | 299.00 | 292.67 | 292.82 | 116,509 | -3.02(-1.02%) |
May 31, 2019 | 293.94 | 295.85 | 292.25 | 295.84 | 103,300 | +0.25(+0.08%) |
May 30, 2019 | 297.57 | 299.04 | 293.33 | 295.59 | 90,854 | -1.17(-0.39%) |
May 29, 2019 | 299.35 | 300.85 | 295.98 | 296.76 | 97,899 | -3.36(-1.12%) |
May 28, 2019 | 298.31 | 302.70 | 297.23 | 300.12 | 117,299 | +1.73(+0.58%) |
May 24, 2019 | 303.99 | 304.30 | 296.61 | 298.39 | 123,800 | -3.24(-1.07%) |
May 23, 2019 | 300.43 | 304.39 | 298.50 | 301.63 | 171,917 | -0.65(-0.22%) |
May 22, 2019 | 305.74 | 308.01 | 302.21 | 302.28 | 77,598 | -3.93(-1.28%) |
May 21, 2019 | 304.92 | 308.45 | 304.01 | 306.21 | 114,239 | +2.79(+0.92%) |
May 20, 2019 | 301.10 | 304.26 | 298.02 | 303.42 | 110,636 | +1.99(+0.66%) |
May 17, 2019 | 301.86 | 305.82 | 299.49 | 301.43 | 86,600 | -3.06(-1.00%) |
May 16, 2019 | 303.63 | 307.40 | 302.56 | 304.49 | 118,466 | +2.81(+0.93%) |
May 15, 2019 | 300.34 | 304.00 | 297.60 | 301.68 | 128,373 | -0.73(-0.24%) |
May 14, 2019 | 302.42 | 303.50 | 299.35 | 302.41 | 176,320 | +0.15(+0.05%) |
May 13, 2019 | 297.09 | 304.05 | 296.69 | 302.26 | 177,020 | +0.57(+0.19%) |
May 10, 2019 | 294.89 | 302.65 | 293.50 | 301.69 | 170,200 | +5.57(+1.88%) |
May 09, 2019 | 292.21 | 296.55 | 290.78 | 296.12 | 246,760 | +0.82(+0.28%) |
May 08, 2019 | 301.53 | 302.09 | 295.00 | 295.30 | 311,602 | -9.53(-3.13%) |
May 07, 2019 | 306.90 | 308.00 | 302.92 | 304.83 | 146,398 | -4.73(-1.53%) |
May 06, 2019 | 302.60 | 310.75 | 302.60 | 309.56 | 88,778 | +2.34(+0.76%) |
May 03, 2019 | 307.31 | 309.49 | 305.68 | 307.22 | 91,800 | -1.63(-0.53%) |
May 02, 2019 | 308.17 | 310.07 | 305.30 | 308.85 | 117,276 | +0.46(+0.15%) |
May 01, 2019 | 313.00 | 314.00 | 308.38 | 308.39 | 70,666 | -4.05(-1.30%) |
Apr 30, 2019 | 312.31 | 313.65 | 308.48 | 312.44 | 106,274 | +0.09(+0.03%) |
Apr 29, 2019 | 312.38 | 315.95 | 311.63 | 312.35 | 101,748 | +0.30(+0.10%) |
Apr 26, 2019 | 308.30 | 312.74 | 306.46 | 312.05 | 78,200 | +4.79(+1.56%) |
Apr 25, 2019 | 309.47 | 309.99 | 306.55 | 307.26 | 130,630 | -2.53(-0.82%) |
Apr 24, 2019 | 306.83 | 312.93 | 306.83 | 309.79 | 138,546 | +2.08(+0.68%) |
Apr 23, 2019 | 304.93 | 308.65 | 304.42 | 307.71 | 138,987 | +3.57(+1.17%) |
Apr 22, 2019 | 307.24 | 308.04 | 301.23 | 304.14 | 139,637 | -4.06(-1.32%) |
Apr 18, 2019 | 308.01 | 309.55 | 303.99 | 308.20 | 100,700 | +0.48(+0.16%) |
Apr 17, 2019 | 311.04 | 311.04 | 306.57 | 307.72 | 100,960 | -2.12(-0.68%) |
Apr 16, 2019 | 307.60 | 310.00 | 306.38 | 309.84 | 97,539 | +2.54(+0.83%) |
Apr 15, 2019 | 305.01 | 307.49 | 303.25 | 307.30 | 96,295 | +1.97(+0.65%) |
Apr 12, 2019 | 305.71 | 306.00 | 303.52 | 305.33 | 66,000 | +1.54(+0.51%) |
Apr 11, 2019 | 304.40 | 305.17 | 302.59 | 303.79 | 160,538 | +0.04(+0.01%) |
Apr 10, 2019 | 301.53 | 306.12 | 301.00 | 303.75 | 131,953 | +3.54(+1.18%) |
Apr 09, 2019 | 295.98 | 302.83 | 295.98 | 300.21 | 148,322 | +3.22(+1.08%) |
Apr 08, 2019 | 298.00 | 298.01 | 295.12 | 296.99 | 65,315 | -0.26(-0.09%) |
Apr 05, 2019 | 296.21 | 298.27 | 296.21 | 297.25 | 69,800 | +1.99(+0.67%) |
Apr 04, 2019 | 299.18 | 300.44 | 294.57 | 295.26 | 105,676 | -3.44(-1.15%) |
Apr 03, 2019 | 299.09 | 300.81 | 297.87 | 298.70 | 116,004 | +1.30(+0.44%) |
Apr 02, 2019 | 293.20 | 298.00 | 291.00 | 297.40 | 148,496 | +4.33(+1.48%) |
Apr 01, 2019 | 295.07 | 296.54 | 291.44 | 293.07 | 179,515 | -0.06(-0.02%) |
Mar 29, 2019 | 294.62 | 295.00 | 291.94 | 293.13 | 89,300 | -0.37(-0.13%) |
Mar 28, 2019 | 289.28 | 294.50 | 288.80 | 293.50 | 113,609 | +5.21(+1.81%) |
Mar 27, 2019 | 286.42 | 289.10 | 284.93 | 288.29 | 118,499 | +2.18(+0.76%) |
Mar 26, 2019 | 286.45 | 288.06 | 284.34 | 286.11 | 282,578 | -0.31(-0.11%) |
Mar 25, 2019 | 286.10 | 288.94 | 285.00 | 286.42 | 216,225 | -0.22(-0.08%) |
Mar 22, 2019 | 293.43 | 294.25 | 284.93 | 286.64 | 156,400 | -8.29(-2.81%) |
Mar 21, 2019 | 291.00 | 297.42 | 291.00 | 294.93 | 84,482 | +3.26(+1.12%) |
Mar 20, 2019 | 292.31 | 292.89 | 288.14 | 291.67 | 144,697 | -0.53(-0.18%) |
Mar 19, 2019 | 295.46 | 295.57 | 291.21 | 292.20 | 205,620 | -2.28(-0.77%) |
Mar 18, 2019 | 297.29 | 298.33 | 293.86 | 294.48 | 131,030 | -2.82(-0.95%) |
Mar 15, 2019 | 295.73 | 298.44 | 295.00 | 297.30 | 195,900 | +2.28(+0.77%) |
Mar 14, 2019 | 296.10 | 296.57 | 294.63 | 295.02 | 160,155 | -1.83(-0.62%) |
Mar 13, 2019 | 296.50 | 298.62 | 294.05 | 296.85 | 142,917 | +0.84(+0.28%) |
Mar 12, 2019 | 297.29 | 298.75 | 293.94 | 296.01 | 211,430 | -1.06(-0.36%) |
Mar 11, 2019 | 294.32 | 298.00 | 293.00 | 297.07 | 191,483 | +3.56(+1.21%) |
Mar 08, 2019 | 292.23 | 294.85 | 291.76 | 293.51 | 119,000 | -1.59(-0.54%) |
Mar 07, 2019 | 294.88 | 298.80 | 292.01 | 295.10 | 225,111 | +0.78(+0.27%) |
Mar 06, 2019 | 290.81 | 295.90 | 290.61 | 294.32 | 184,288 | +2.51(+0.86%) |
Mar 05, 2019 | 290.00 | 292.88 | 288.02 | 291.81 | 258,397 | +2.81(+0.97%) |
Mar 04, 2019 | 294.44 | 296.23 | 285.94 | 289.00 | 214,461 | -4.19(-1.43%) |
Mar 01, 2019 | 289.89 | 293.73 | 288.28 | 293.19 | 263,900 | +5.05(+1.75%) |
Feb 28, 2019 | 288.48 | 290.14 | 285.71 | 288.14 | 140,350 | +0.17(+0.06%) |
Feb 27, 2019 | 289.28 | 290.63 | 285.41 | 287.97 | 188,490 | -1.19(-0.41%) |
Feb 26, 2019 | 292.00 | 292.00 | 287.26 | 289.16 | 212,418 | -2.65(-0.91%) |
Feb 25, 2019 | 300.00 | 300.00 | 290.82 | 291.81 | 320,145 | -5.62(-1.89%) |
Feb 22, 2019 | 295.57 | 298.41 | 294.69 | 297.43 | 145,800 | +2.40(+0.81%) |
Feb 21, 2019 | 295.17 | 297.61 | 292.98 | 295.03 | 175,448 | -0.15(-0.05%) |
Feb 20, 2019 | 295.78 | 300.83 | 293.20 | 295.18 | 206,639 | -0.13(-0.04%) |
Feb 19, 2019 | 291.10 | 296.53 | 291.10 | 295.31 | 229,096 | +3.60(+1.23%) |
Feb 15, 2019 | 291.06 | 293.32 | 289.39 | 291.71 | 131,700 | +1.69(+0.58%) |
Feb 14, 2019 | 289.15 | 292.42 | 287.82 | 290.02 | 220,846 | +0.67(+0.23%) |
Feb 13, 2019 | 290.59 | 290.59 | 286.85 | 289.35 | 142,702 | -1.04(-0.36%) |
Feb 12, 2019 | 291.28 | 292.20 | 287.89 | 290.39 | 346,720 | +2.01(+0.70%) |
Feb 11, 2019 | 289.37 | 290.82 | 287.31 | 288.38 | 190,767 | +0.50(+0.17%) |
Feb 08, 2019 | 282.00 | 289.12 | 281.03 | 287.88 | 158,800 | +4.66(+1.65%) |
Feb 07, 2019 | 284.00 | 284.00 | 279.14 | 283.22 | 155,236 | -0.91(-0.32%) |
Feb 06, 2019 | 287.89 | 287.89 | 281.26 | 284.13 | 205,572 | -3.36(-1.17%) |
Feb 05, 2019 | 280.65 | 289.34 | 280.65 | 287.49 | 237,506 | +7.72(+2.76%) |
Feb 04, 2019 | 278.97 | 287.17 | 277.13 | 279.77 | 360,917 | +0.71(+0.25%) |
Feb 01, 2019 | 277.92 | 284.96 | 266.53 | 279.06 | 861,300 | +1.16(+0.42%) |
Jan 31, 2019 | 277.64 | 280.76 | 275.35 | 277.90 | 278,821 | +1.03(+0.37%) |
Jan 30, 2019 | 276.97 | 277.92 | 272.54 | 276.87 | 178,628 | +1.98(+0.72%) |
Jan 29, 2019 | 280.20 | 280.37 | 274.45 | 274.89 | 193,475 | -5.05(-1.80%) |
Jan 28, 2019 | 278.00 | 283.38 | 276.19 | 279.94 | 254,467 | +1.01(+0.36%) |
Jan 25, 2019 | 279.76 | 282.77 | 277.35 | 278.93 | 233,600 | +1.41(+0.51%) |
Jan 24, 2019 | 274.33 | 278.20 | 274.10 | 277.52 | 260,674 | +3.20(+1.17%) |
Jan 23, 2019 | 276.05 | 278.40 | 270.58 | 274.32 | 223,343 | +0.60(+0.22%) |
Jan 22, 2019 | 272.69 | 278.95 | 270.93 | 273.72 | 233,423 | -0.87(-0.32%) |
Jan 18, 2019 | 272.78 | 275.10 | 271.04 | 274.59 | 211,700 | +2.93(+1.08%) |
Jan 17, 2019 | 270.51 | 273.74 | 269.61 | 271.66 | 218,667 | +0.57(+0.21%) |
Jan 16, 2019 | 271.82 | 273.48 | 268.70 | 271.09 | 224,234 | -0.55(-0.20%) |
Jan 15, 2019 | 275.64 | 276.93 | 270.30 | 271.64 | 191,866 | -2.76(-1.01%) |
Jan 14, 2019 | 277.91 | 279.70 | 273.72 | 274.40 | 183,539 | -5.69(-2.03%) |
Jan 11, 2019 | 276.31 | 282.27 | 275.00 | 280.09 | 265,700 | +2.47(+0.89%) |
Jan 10, 2019 | 269.25 | 277.94 | 268.01 | 277.62 | 279,670 | +6.89(+2.54%) |
Jan 09, 2019 | 269.88 | 271.44 | 267.62 | 270.73 | 175,466 | +1.33(+0.49%) |
Jan 08, 2019 | 270.30 | 273.22 | 264.85 | 269.40 | 215,051 | +0.92(+0.34%) |
Jan 07, 2019 | 266.86 | 270.72 | 264.15 | 268.48 | 429,240 | +2.16(+0.81%) |
Jan 04, 2019 | 264.09 | 271.24 | 263.51 | 266.32 | 308,500 | +5.54(+2.12%) |
Jan 03, 2019 | 263.86 | 266.99 | 259.59 | 260.78 | 292,733 | -4.83(-1.82%) |