Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 199.09 | 203.86 | 198.81 | 202.73 | 5,713,659 | +1.92(+0.96%) |
Sep 27, 2019 | 203.53 | 204.19 | 200.58 | 200.81 | 5,183,501 | -0.21(-0.10%) |
Sep 26, 2019 | 208.07 | 208.62 | 199.10 | 201.01 | 11,212,270 | -6.24(-3.01%) |
Sep 25, 2019 | 209.22 | 211.29 | 207.22 | 207.25 | 5,017,392 | -2.64(-1.26%) |
Sep 24, 2019 | 213.98 | 214.41 | 207.95 | 209.89 | 5,410,556 | -3.52(-1.65%) |
Sep 23, 2019 | 214.34 | 215.29 | 212.99 | 213.41 | 3,734,660 | -3.84(-1.77%) |
Sep 20, 2019 | 219.01 | 219.22 | 216.35 | 217.25 | 6,704,624 | +0.04(+0.02%) |
Sep 19, 2019 | 216.42 | 218.24 | 215.71 | 217.22 | 2,922,049 | +2.09(+0.97%) |
Sep 18, 2019 | 215.31 | 217.48 | 213.84 | 215.13 | 3,191,389 | -1.78(-0.82%) |
Sep 17, 2019 | 217.42 | 218.28 | 215.65 | 216.91 | 2,581,584 | -1.78(-0.81%) |
Sep 16, 2019 | 217.19 | 220.20 | 216.56 | 218.69 | 3,187,584 | +0.77(+0.35%) |
Sep 13, 2019 | 217.35 | 220.68 | 216.00 | 217.93 | 4,848,618 | +4.28(+2.00%) |
Sep 12, 2019 | 218.19 | 219.49 | 213.27 | 213.64 | 5,074,530 | -3.82(-1.76%) |
Sep 11, 2019 | 215.86 | 217.50 | 212.23 | 217.46 | 3,411,771 | +1.62(+0.75%) |
Sep 10, 2019 | 214.90 | 217.53 | 214.32 | 215.84 | 4,585,598 | +1.65(+0.77%) |
Sep 09, 2019 | 212.62 | 215.41 | 212.22 | 214.18 | 4,195,638 | +1.56(+0.73%) |
Sep 06, 2019 | 213.71 | 215.37 | 212.24 | 212.62 | 4,505,403 | -0.55(-0.26%) |
Sep 05, 2019 | 213.55 | 214.95 | 211.31 | 213.17 | 4,584,871 | +2.66(+1.26%) |
Sep 04, 2019 | 215.36 | 216.29 | 210.30 | 210.51 | 4,889,901 | -3.61(-1.69%) |
Sep 03, 2019 | 215.17 | 215.57 | 212.13 | 214.13 | 3,643,098 | -3.14(-1.44%) |
Aug 30, 2019 | 216.96 | 218.24 | 215.68 | 217.27 | 3,644,753 | +3.14(+1.47%) |
Aug 29, 2019 | 212.09 | 215.69 | 211.70 | 214.13 | 4,364,621 | +3.04(+1.44%) |
Aug 28, 2019 | 206.51 | 213.34 | 204.99 | 211.09 | 5,227,460 | +4.10(+1.98%) |
Aug 27, 2019 | 215.15 | 215.78 | 206.68 | 206.99 | 5,372,640 | -7.57(-3.53%) |
Aug 26, 2019 | 215.89 | 217.78 | 213.98 | 214.55 | 3,143,657 | +0.39(+0.18%) |
Aug 23, 2019 | 216.24 | 218.29 | 212.98 | 214.16 | 5,199,544 | -2.12(-0.98%) |
Aug 22, 2019 | 223.16 | 223.16 | 216.03 | 216.28 | 4,844,764 | -6.88(-3.08%) |
Aug 21, 2019 | 223.01 | 224.59 | 222.19 | 223.16 | 2,974,660 | +0.18(+0.08%) |
Aug 20, 2019 | 226.75 | 227.11 | 222.76 | 222.99 | 3,448,059 | -4.22(-1.86%) |
Aug 19, 2019 | 229.79 | 230.72 | 226.63 | 227.21 | 2,877,002 | -0.91(-0.40%) |
Aug 16, 2019 | 227.83 | 229.43 | 226.72 | 228.12 | 3,026,434 | +1.34(+0.59%) |
Aug 15, 2019 | 226.88 | 227.72 | 224.18 | 226.78 | 2,707,059 | +0.97(+0.43%) |
Aug 14, 2019 | 229.09 | 230.65 | 225.63 | 225.81 | 3,730,498 | -5.59(-2.42%) |
Aug 13, 2019 | 224.40 | 232.55 | 224.24 | 231.40 | 2,988,413 | +5.59(+2.48%) |
Aug 12, 2019 | 229.14 | 230.23 | 225.65 | 225.81 | 2,838,279 | -5.04(-2.18%) |
Aug 09, 2019 | 230.00 | 232.51 | 228.54 | 230.85 | 2,730,253 | +0.94(+0.41%) |
Aug 08, 2019 | 228.58 | 229.96 | 225.97 | 229.91 | 3,047,980 | +1.32(+0.58%) |
Aug 07, 2019 | 228.66 | 229.37 | 224.01 | 228.59 | 3,452,499 | -1.93(-0.84%) |
Aug 06, 2019 | 228.34 | 230.52 | 226.15 | 230.52 | 3,805,089 | +2.99(+1.31%) |
Aug 05, 2019 | 230.38 | 232.07 | 225.24 | 227.53 | 6,259,644 | -4.63(-2.00%) |
Aug 02, 2019 | 231.83 | 233.58 | 228.50 | 232.17 | 2,883,837 | +0.74(+0.32%) |
Aug 01, 2019 | 231.37 | 233.59 | 229.60 | 231.43 | 3,891,965 | +0.22(+0.10%) |
Jul 31, 2019 | 237.99 | 238.77 | 230.71 | 231.20 | 3,804,359 | -5.50(-2.32%) |
Jul 30, 2019 | 234.59 | 236.82 | 232.56 | 236.70 | 2,055,799 | +1.03(+0.44%) |
Jul 29, 2019 | 234.76 | 237.04 | 234.29 | 235.67 | 2,159,673 | +0.82(+0.35%) |
Jul 26, 2019 | 231.21 | 235.72 | 228.88 | 234.85 | 3,621,597 | +3.94(+1.70%) |
Jul 25, 2019 | 233.17 | 234.68 | 230.53 | 230.91 | 3,621,852 | -2.26(-0.97%) |
Jul 24, 2019 | 234.71 | 234.75 | 227.60 | 233.17 | 5,238,775 | -3.60(-1.52%) |
Jul 23, 2019 | 236.27 | 237.78 | 233.99 | 236.77 | 3,111,532 | -0.29(-0.12%) |
Jul 22, 2019 | 239.68 | 240.43 | 236.33 | 237.06 | 4,420,431 | -1.23(-0.52%) |
Jul 19, 2019 | 242.43 | 243.93 | 238.06 | 238.30 | 4,753,118 | -3.67(-1.52%) |
Jul 18, 2019 | 246.64 | 247.45 | 238.86 | 241.96 | 6,275,410 | -5.62(-2.27%) |
Jul 17, 2019 | 245.12 | 249.47 | 244.66 | 247.58 | 4,301,451 | +1.85(+0.75%) |
Jul 16, 2019 | 246.35 | 248.04 | 244.37 | 245.73 | 3,361,945 | -1.21(-0.49%) |
Jul 15, 2019 | 246.10 | 248.51 | 245.35 | 246.94 | 2,812,487 | +0.06(+0.02%) |
Jul 12, 2019 | 242.92 | 247.46 | 242.92 | 246.88 | 5,747,210 | +4.40(+1.81%) |
Jul 11, 2019 | 237.51 | 242.97 | 231.24 | 242.48 | 11,058,696 | +12.70(+5.53%) |
Jul 10, 2019 | 229.17 | 231.29 | 227.93 | 229.78 | 2,965,074 | +1.38(+0.60%) |
Jul 09, 2019 | 227.13 | 228.48 | 226.26 | 228.41 | 2,988,712 | -1.71(-0.74%) |
Jul 08, 2019 | 228.79 | 230.25 | 227.37 | 230.12 | 2,049,175 | +0.79(+0.34%) |
Jul 05, 2019 | 226.91 | 230.97 | 226.61 | 229.33 | 3,193,373 | +1.65(+0.73%) |
Jul 03, 2019 | 226.85 | 229.82 | 226.59 | 227.67 | 2,756,532 | +1.15(+0.51%) |
Jul 02, 2019 | 225.24 | 226.54 | 222.41 | 226.52 | 4,161,409 | +1.23(+0.55%) |
Jul 01, 2019 | 228.36 | 228.56 | 223.50 | 225.29 | 4,424,873 | -1.27(-0.56%) |
Jun 28, 2019 | 228.87 | 229.10 | 221.58 | 226.56 | 7,245,780 | -2.16(-0.95%) |
Jun 27, 2019 | 226.79 | 230.40 | 225.77 | 228.72 | 3,625,446 | +2.67(+1.18%) |
Jun 26, 2019 | 230.26 | 230.34 | 225.74 | 226.06 | 4,149,047 | -3.89(-1.69%) |
Jun 25, 2019 | 231.47 | 233.09 | 229.73 | 229.95 | 3,427,954 | -1.84(-0.79%) |
Jun 24, 2019 | 233.36 | 234.56 | 230.13 | 231.79 | 3,407,392 | -2.45(-1.05%) |
Jun 21, 2019 | 230.99 | 235.36 | 229.24 | 234.24 | 6,810,555 | +4.20(+1.82%) |
Jun 20, 2019 | 233.61 | 234.74 | 229.71 | 230.04 | 4,093,301 | -2.26(-0.97%) |
Jun 19, 2019 | 228.41 | 233.39 | 227.95 | 232.30 | 4,527,814 | +4.17(+1.83%) |
Jun 18, 2019 | 229.80 | 231.51 | 227.62 | 228.13 | 3,750,491 | -0.25(-0.11%) |
Jun 17, 2019 | 228.41 | 229.43 | 227.68 | 228.38 | 2,445,197 | +0.56(+0.24%) |
Jun 14, 2019 | 227.22 | 228.50 | 225.43 | 227.82 | 2,332,293 | +1.38(+0.61%) |
Jun 13, 2019 | 226.31 | 226.79 | 224.74 | 226.44 | 3,362,145 | +0.42(+0.19%) |
Jun 12, 2019 | 227.59 | 227.86 | 223.98 | 226.01 | 3,517,797 | -1.27(-0.56%) |
Jun 11, 2019 | 229.73 | 231.74 | 227.15 | 227.28 | 3,291,991 | -2.10(-0.92%) |
Jun 10, 2019 | 228.40 | 230.79 | 227.39 | 229.38 | 2,521,606 | +1.27(+0.56%) |
Jun 07, 2019 | 224.53 | 228.39 | 223.88 | 228.11 | 3,069,478 | +4.58(+2.05%) |
Jun 06, 2019 | 224.75 | 225.50 | 223.45 | 223.54 | 2,845,235 | -0.88(-0.39%) |
Jun 05, 2019 | 224.78 | 227.21 | 222.99 | 224.41 | 3,455,566 | +1.86(+0.83%) |
Jun 04, 2019 | 220.12 | 222.82 | 217.08 | 222.56 | 5,400,354 | +3.88(+1.78%) |
Jun 03, 2019 | 223.23 | 225.37 | 218.18 | 218.67 | 5,408,382 | -4.84(-2.17%) |
May 31, 2019 | 223.66 | 225.20 | 221.37 | 223.52 | 3,554,554 | -1.57(-0.70%) |
May 30, 2019 | 223.63 | 226.80 | 223.09 | 225.09 | 2,863,140 | +1.02(+0.45%) |
May 29, 2019 | 221.72 | 224.66 | 219.91 | 224.07 | 4,205,401 | +0.31(+0.14%) |
May 28, 2019 | 229.71 | 230.45 | 223.68 | 223.76 | 6,512,187 | -5.15(-2.25%) |
May 24, 2019 | 228.56 | 230.51 | 226.95 | 228.91 | 3,186,095 | +1.04(+0.46%) |
May 23, 2019 | 229.23 | 229.39 | 225.91 | 227.86 | 4,160,475 | -2.62(-1.14%) |
May 22, 2019 | 230.27 | 232.05 | 229.91 | 230.49 | 4,368,288 | -0.55(-0.24%) |
May 21, 2019 | 228.33 | 232.19 | 228.14 | 231.04 | 5,782,481 | +3.65(+1.61%) |
May 20, 2019 | 221.85 | 228.08 | 221.64 | 227.39 | 5,831,331 | +4.26(+1.91%) |
May 17, 2019 | 218.31 | 224.11 | 217.83 | 223.13 | 4,853,354 | +4.24(+1.94%) |
May 16, 2019 | 218.06 | 222.27 | 217.90 | 218.89 | 4,820,784 | +0.66(+0.30%) |
May 15, 2019 | 217.23 | 219.57 | 215.03 | 218.23 | 5,517,065 | -0.32(-0.15%) |
May 14, 2019 | 222.45 | 222.77 | 218.41 | 218.55 | 5,760,558 | -2.88(-1.30%) |
May 13, 2019 | 218.57 | 221.95 | 218.34 | 221.44 | 5,067,291 | -0.96(-0.43%) |
May 10, 2019 | 221.83 | 224.28 | 218.50 | 222.40 | 4,732,085 | +2.42(+1.10%) |
May 09, 2019 | 218.71 | 222.35 | 217.85 | 219.98 | 4,651,357 | -1.09(-0.49%) |
May 08, 2019 | 220.00 | 222.60 | 217.72 | 221.07 | 4,076,239 | +1.02(+0.46%) |
May 07, 2019 | 221.10 | 224.77 | 218.53 | 220.05 | 5,522,138 | -2.27(-1.02%) |
May 06, 2019 | 210.92 | 222.38 | 210.30 | 222.32 | 7,767,319 | +7.90(+3.69%) |
May 03, 2019 | 215.24 | 216.22 | 210.00 | 214.41 | 4,676,697 | -0.46(-0.22%) |
May 02, 2019 | 213.44 | 215.70 | 210.84 | 214.88 | 5,949,000 | +0.46(+0.22%) |
May 01, 2019 | 215.45 | 216.88 | 212.93 | 214.41 | 5,216,278 | -1.03(-0.48%) |
Apr 30, 2019 | 220.08 | 220.08 | 212.79 | 215.45 | 8,256,488 | -4.05(-1.84%) |
Apr 29, 2019 | 219.45 | 220.06 | 216.46 | 219.50 | 5,782,027 | +0.42(+0.19%) |
Apr 26, 2019 | 214.59 | 219.18 | 213.71 | 219.08 | 6,692,618 | +5.74(+2.69%) |
Apr 25, 2019 | 211.25 | 214.57 | 210.88 | 213.34 | 6,441,204 | +0.41(+0.19%) |
Apr 24, 2019 | 212.69 | 214.12 | 210.53 | 212.93 | 6,602,961 | -0.21(-0.10%) |
Apr 23, 2019 | 210.99 | 214.40 | 209.00 | 213.15 | 11,099,940 | +3.21(+1.53%) |
Apr 22, 2019 | 207.06 | 210.35 | 204.75 | 209.94 | 12,106,947 | +4.95(+2.42%) |
Apr 18, 2019 | 200.72 | 206.14 | 198.01 | 204.98 | 15,066,342 | +4.54(+2.26%) |
Apr 17, 2019 | 206.87 | 207.29 | 192.34 | 200.44 | 23,906,098 | -3.81(-1.86%) |
Apr 16, 2019 | 220.01 | 220.01 | 199.50 | 204.25 | 29,597,466 | -8.54(-4.01%) |
Apr 15, 2019 | 208.70 | 213.51 | 207.44 | 212.79 | 10,837,729 | +6.45(+3.13%) |
Apr 12, 2019 | 218.62 | 218.88 | 204.08 | 206.34 | 15,122,811 | -11.28(-5.18%) |
Apr 11, 2019 | 227.45 | 228.25 | 215.09 | 217.62 | 8,895,485 | -9.81(-4.31%) |
Apr 10, 2019 | 229.97 | 230.98 | 226.96 | 227.43 | 2,978,963 | -2.55(-1.11%) |
Apr 09, 2019 | 228.85 | 231.04 | 227.35 | 229.98 | 3,141,582 | +0.04(+0.02%) |
Apr 08, 2019 | 230.80 | 230.80 | 227.69 | 229.94 | 2,374,943 | -0.03(-0.01%) |
Apr 05, 2019 | 230.13 | 230.46 | 226.63 | 229.97 | 3,616,540 | +1.28(+0.56%) |
Apr 04, 2019 | 226.92 | 230.28 | 226.14 | 228.69 | 2,439,951 | +1.43(+0.63%) |
Apr 03, 2019 | 227.69 | 228.82 | 226.10 | 227.25 | 3,084,684 | +1.32(+0.58%) |
Apr 02, 2019 | 226.95 | 227.77 | 224.44 | 225.93 | 4,388,929 | -1.04(-0.46%) |
Apr 01, 2019 | 230.83 | 231.28 | 224.68 | 226.97 | 5,200,349 | -1.59(-0.70%) |
Mar 29, 2019 | 225.82 | 229.03 | 223.58 | 228.56 | 4,645,325 | +4.65(+2.08%) |
Mar 28, 2019 | 224.25 | 224.49 | 220.82 | 223.91 | 3,896,109 | +0.48(+0.21%) |
Mar 27, 2019 | 224.57 | 227.10 | 220.15 | 223.44 | 5,213,370 | -1.55(-0.69%) |
Mar 26, 2019 | 228.56 | 229.15 | 223.44 | 224.99 | 4,776,950 | -3.21(-1.41%) |
Mar 25, 2019 | 228.71 | 228.71 | 222.57 | 228.19 | 4,447,186 | -0.21(-0.09%) |
Mar 22, 2019 | 231.62 | 232.20 | 228.31 | 228.41 | 4,087,228 | -4.56(-1.96%) |
Mar 21, 2019 | 230.35 | 233.83 | 229.86 | 232.97 | 2,920,622 | +1.41(+0.61%) |
Mar 20, 2019 | 237.97 | 238.21 | 231.07 | 231.56 | 4,536,092 | -6.13(-2.58%) |
Mar 19, 2019 | 236.60 | 239.65 | 235.85 | 237.69 | 4,505,438 | +1.97(+0.84%) |
Mar 18, 2019 | 233.56 | 236.01 | 231.49 | 235.72 | 4,248,564 | +3.33(+1.43%) |
Mar 15, 2019 | 235.11 | 235.48 | 231.04 | 232.39 | 6,994,979 | -1.73(-0.74%) |
Mar 14, 2019 | 233.87 | 235.77 | 233.26 | 234.12 | 4,181,302 | +0.94(+0.40%) |
Mar 13, 2019 | 229.21 | 233.65 | 228.40 | 233.18 | 5,280,958 | +5.89(+2.59%) |
Mar 12, 2019 | 226.43 | 228.77 | 225.31 | 227.29 | 4,582,291 | +2.52(+1.12%) |
Mar 11, 2019 | 221.12 | 225.57 | 218.53 | 224.77 | 4,910,760 | +5.42(+2.47%) |
Mar 08, 2019 | 217.37 | 221.31 | 216.90 | 219.35 | 5,324,258 | +1.38(+0.63%) |
Mar 07, 2019 | 221.29 | 222.10 | 216.91 | 217.97 | 5,465,811 | -2.18(-0.99%) |
Mar 06, 2019 | 222.61 | 222.61 | 218.28 | 220.15 | 5,297,172 | -2.17(-0.98%) |
Mar 05, 2019 | 217.81 | 223.96 | 216.35 | 222.33 | 7,519,677 | +4.98(+2.29%) |
Mar 04, 2019 | 228.49 | 228.79 | 215.96 | 217.34 | 9,387,255 | -9.33(-4.12%) |
Mar 01, 2019 | 224.29 | 228.38 | 224.29 | 226.67 | 7,515,880 | +3.62(+1.62%) |
Feb 28, 2019 | 229.94 | 232.01 | 220.23 | 223.06 | 11,978,709 | -7.24(-3.14%) |
Feb 27, 2019 | 240.91 | 240.91 | 229.24 | 230.29 | 9,719,925 | -11.88(-4.91%) |
Feb 26, 2019 | 243.72 | 244.42 | 242.01 | 242.17 | 3,487,961 | -1.49(-0.61%) |
Feb 25, 2019 | 246.41 | 246.95 | 243.46 | 243.66 | 3,995,154 | -2.31(-0.94%) |
Feb 22, 2019 | 245.41 | 247.15 | 244.91 | 245.97 | 3,465,175 | +0.65(+0.27%) |
Feb 21, 2019 | 248.15 | 248.58 | 244.12 | 245.32 | 2,773,739 | -2.86(-1.15%) |
Feb 20, 2019 | 247.91 | 249.18 | 246.96 | 248.19 | 3,043,602 | -0.83(-0.33%) |
Feb 19, 2019 | 249.71 | 250.93 | 247.97 | 249.01 | 2,699,957 | -0.66(-0.27%) |
Feb 15, 2019 | 246.60 | 249.68 | 245.52 | 249.68 | 3,989,241 | +5.34(+2.19%) |
Feb 14, 2019 | 242.41 | 245.94 | 241.92 | 244.34 | 3,274,653 | +1.41(+0.58%) |
Feb 13, 2019 | 242.67 | 245.22 | 242.33 | 242.93 | 3,329,900 | +0.28(+0.11%) |
Feb 12, 2019 | 238.71 | 243.11 | 236.59 | 242.65 | 4,699,748 | +5.86(+2.47%) |
Feb 11, 2019 | 240.50 | 240.51 | 236.06 | 236.79 | 5,273,403 | -4.38(-1.82%) |
Feb 08, 2019 | 246.34 | 247.44 | 239.72 | 241.18 | 4,938,120 | -6.54(-2.64%) |
Feb 07, 2019 | 247.38 | 249.17 | 246.11 | 247.72 | 2,669,394 | -0.46(-0.19%) |
Feb 06, 2019 | 244.16 | 248.57 | 244.01 | 248.18 | 2,790,780 | +2.94(+1.20%) |
Feb 05, 2019 | 248.75 | 250.56 | 244.81 | 245.24 | 3,906,013 | -1.75(-0.71%) |
Feb 04, 2019 | 247.08 | 247.43 | 243.36 | 246.99 | 3,679,364 | -0.47(-0.19%) |
Feb 01, 2019 | 247.23 | 248.07 | 244.98 | 247.46 | 4,285,806 | -1.36(-0.55%) |
Jan 31, 2019 | 249.08 | 250.23 | 247.71 | 248.82 | 4,402,655 | -0.16(-0.06%) |
Jan 30, 2019 | 248.35 | 250.88 | 246.05 | 248.98 | 3,973,423 | +2.79(+1.13%) |
Jan 29, 2019 | 244.95 | 247.21 | 244.44 | 246.19 | 2,358,463 | +0.53(+0.21%) |
Jan 28, 2019 | 245.78 | 245.81 | 243.67 | 245.66 | 3,081,388 | -1.18(-0.48%) |
Jan 25, 2019 | 247.53 | 249.01 | 244.68 | 246.84 | 3,050,462 | +1.77(+0.72%) |
Jan 24, 2019 | 245.69 | 246.94 | 243.35 | 245.07 | 3,178,850 | -0.82(-0.33%) |
Jan 23, 2019 | 246.56 | 248.15 | 242.81 | 245.89 | 3,226,096 | +1.22(+0.50%) |
Jan 22, 2019 | 243.17 | 246.34 | 242.87 | 244.67 | 4,400,340 | +0.18(+0.07%) |
Jan 18, 2019 | 241.82 | 245.19 | 239.81 | 244.49 | 5,260,964 | +5.28(+2.21%) |
Jan 17, 2019 | 240.34 | 241.03 | 237.49 | 239.22 | 3,891,420 | -1.56(-0.65%) |
Jan 16, 2019 | 238.26 | 241.44 | 237.74 | 240.77 | 6,590,864 | +4.23(+1.79%) |
Jan 15, 2019 | 230.22 | 236.59 | 227.46 | 236.55 | 5,783,175 | +8.11(+3.55%) |
Jan 14, 2019 | 227.08 | 230.15 | 226.64 | 228.43 | 5,378,927 | +0.36(+0.16%) |
Jan 11, 2019 | 224.19 | 228.16 | 224.02 | 228.07 | 4,307,851 | +2.58(+1.14%) |
Jan 10, 2019 | 222.93 | 225.74 | 222.31 | 225.50 | 3,663,976 | +1.13(+0.50%) |
Jan 09, 2019 | 225.39 | 227.12 | 222.91 | 224.36 | 3,719,708 | +0.32(+0.14%) |
Jan 08, 2019 | 223.16 | 225.42 | 220.74 | 224.04 | 3,929,513 | +2.96(+1.34%) |
Jan 07, 2019 | 221.38 | 222.83 | 219.38 | 221.08 | 4,487,005 | +0.42(+0.19%) |
Jan 04, 2019 | 220.83 | 224.20 | 219.91 | 220.66 | 5,828,792 | +2.55(+1.17%) |
Jan 03, 2019 | 224.22 | 224.22 | 217.44 | 218.11 | 5,020,886 | -6.11(-2.73%) |
Jan 02, 2019 | 225.62 | 226.86 | 222.36 | 224.22 | 4,408,349 | -5.19(-2.26%) |
Dec 31, 2018 | 228.43 | 230.48 | 227.40 | 229.41 | 3,391,550 | +2.65(+1.17%) |
Dec 28, 2018 | 227.19 | 230.03 | 225.44 | 226.76 | 3,597,441 | +0.25(+0.11%) |
Dec 27, 2018 | 220.18 | 226.51 | 216.63 | 226.51 | 4,664,375 | +2.41(+1.08%) |
Dec 26, 2018 | 214.29 | 224.11 | 213.47 | 224.09 | 4,514,750 | +9.59(+4.47%) |
Dec 24, 2018 | 217.55 | 219.08 | 214.16 | 214.51 | 3,356,475 | -4.97(-2.27%) |
Dec 21, 2018 | 221.68 | 227.92 | 218.66 | 219.48 | 13,258,668 | -3.78(-1.69%) |
Dec 20, 2018 | 228.84 | 229.31 | 221.06 | 223.26 | 7,937,917 | -7.25(-3.14%) |
Dec 19, 2018 | 232.40 | 236.26 | 228.00 | 230.50 | 5,937,569 | -2.45(-1.05%) |
Dec 18, 2018 | 239.15 | 239.42 | 228.56 | 232.95 | 5,500,784 | -4.70(-1.98%) |
Dec 17, 2018 | 240.39 | 241.96 | 236.42 | 237.65 | 6,305,755 | -6.40(-2.62%) |
Dec 14, 2018 | 248.97 | 249.16 | 242.84 | 244.05 | 3,649,239 | -6.57(-2.62%) |
Dec 13, 2018 | 249.43 | 251.69 | 248.29 | 250.62 | 2,552,395 | +1.39(+0.56%) |
Dec 12, 2018 | 250.43 | 252.84 | 249.09 | 249.23 | 3,440,043 | +3.15(+1.28%) |
Dec 11, 2018 | 248.25 | 250.05 | 244.65 | 246.08 | 3,368,895 | +0.64(+0.26%) |
Dec 10, 2018 | 247.34 | 247.72 | 239.64 | 245.44 | 4,410,340 | -2.44(-0.98%) |
Dec 07, 2018 | 252.10 | 254.55 | 246.13 | 247.88 | 3,808,435 | -7.06(-2.77%) |
Dec 06, 2018 | 251.42 | 255.03 | 244.26 | 254.94 | 7,269,781 | -1.56(-0.61%) |
Dec 04, 2018 | 263.51 | 265.16 | 255.00 | 256.51 | 5,033,681 | -7.17(-2.72%) |
Dec 03, 2018 | 260.61 | 263.86 | 260.34 | 263.68 | 4,536,949 | +4.58(+1.77%) |
Nov 30, 2018 | 260.60 | 261.20 | 256.99 | 259.10 | 6,671,142 | -0.27(-0.10%) |
Nov 29, 2018 | 257.42 | 262.03 | 257.31 | 259.37 | 4,496,081 | +1.47(+0.57%) |
Nov 28, 2018 | 250.43 | 259.23 | 250.43 | 257.90 | 5,495,252 | +9.00(+3.61%) |
Nov 27, 2018 | 243.78 | 249.04 | 243.28 | 248.90 | 3,809,977 | +4.58(+1.87%) |
Nov 26, 2018 | 242.91 | 246.28 | 241.88 | 244.32 | 3,949,406 | +4.17(+1.74%) |
Nov 23, 2018 | 238.66 | 241.36 | 237.09 | 240.15 | 1,262,822 | +0.98(+0.41%) |
Nov 21, 2018 | 239.17 | 239.17 | 239.17 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.82 | 244.89 | 239.03 | 240.04 | 3,941,063 | -4.18(-1.71%) |
Nov 19, 2018 | 249.20 | 249.93 | 242.50 | 244.22 | 3,995,721 | -4.65(-1.87%) |
Nov 16, 2018 | 243.25 | 249.50 | 243.18 | 248.86 | 4,202,546 | +5.66(+2.33%) |
Nov 15, 2018 | 242.34 | 244.10 | 239.45 | 243.20 | 3,984,487 | -0.02(-0.01%) |
Nov 14, 2018 | 247.19 | 248.32 | 241.74 | 243.22 | 3,783,528 | -3.91(-1.58%) |
Nov 13, 2018 | 250.21 | 251.15 | 246.14 | 247.13 | 2,741,903 | -2.90(-1.16%) |
Nov 12, 2018 | 253.35 | 255.00 | 249.68 | 250.03 | 3,416,613 | -3.83(-1.51%) |
Nov 09, 2018 | 254.14 | 255.19 | 251.69 | 253.86 | 3,164,029 | -0.09(-0.04%) |
Nov 08, 2018 | 253.35 | 255.19 | 252.16 | 253.95 | 4,138,233 | +1.85(+0.74%) |
Nov 07, 2018 | 245.00 | 254.04 | 245.00 | 252.09 | 6,315,035 | +10.18(+4.21%) |
Nov 06, 2018 | 239.31 | 242.35 | 239.31 | 241.91 | 2,775,676 | +2.32(+0.97%) |
Nov 05, 2018 | 240.64 | 241.42 | 238.73 | 239.59 | 3,397,133 | +0.00(+0.00%) |
Nov 02, 2018 | 242.90 | 244.52 | 238.26 | 239.59 | 2,825,773 | +0.07(+0.03%) |
Nov 01, 2018 | 241.35 | 242.96 | 238.44 | 239.52 | 3,018,325 | -0.39(-0.16%) |
Oct 31, 2018 | 239.46 | 242.40 | 238.87 | 239.91 | 4,590,283 | +2.82(+1.19%) |
Oct 30, 2018 | 235.63 | 238.38 | 233.14 | 237.09 | 4,541,843 | +1.62(+0.69%) |
Oct 29, 2018 | 238.41 | 240.54 | 232.53 | 235.47 | 4,028,016 | -1.52(-0.64%) |
Oct 26, 2018 | 240.04 | 240.87 | 235.93 | 237.00 | 5,262,524 | -5.56(-2.29%) |
Oct 25, 2018 | 236.98 | 243.42 | 232.58 | 242.56 | 5,029,490 | +7.27(+3.09%) |
Oct 24, 2018 | 242.35 | 243.56 | 234.93 | 235.29 | 5,719,401 | -7.84(-3.22%) |
Oct 23, 2018 | 238.41 | 243.73 | 237.93 | 243.13 | 4,446,681 | +2.45(+1.02%) |
Oct 22, 2018 | 244.86 | 244.94 | 238.72 | 240.68 | 2,852,527 | -2.85(-1.17%) |
Oct 19, 2018 | 244.74 | 245.99 | 242.24 | 243.53 | 3,634,864 | -1.39(-0.57%) |
Oct 18, 2018 | 245.41 | 245.90 | 242.07 | 244.92 | 3,411,724 | -0.45(-0.18%) |
Oct 17, 2018 | 248.02 | 248.76 | 243.83 | 245.37 | 4,340,728 | -4.84(-1.93%) |
Oct 16, 2018 | 247.56 | 250.42 | 243.25 | 250.20 | 7,029,659 | +11.31(+4.73%) |
Oct 15, 2018 | 238.78 | 240.91 | 238.03 | 238.90 | 3,903,119 | +0.59(+0.25%) |
Oct 12, 2018 | 238.39 | 239.94 | 235.78 | 238.31 | 4,364,430 | +2.28(+0.97%) |
Oct 11, 2018 | 240.50 | 242.70 | 234.79 | 236.02 | 4,965,664 | -5.47(-2.27%) |
Oct 10, 2018 | 248.40 | 249.15 | 240.98 | 241.49 | 4,648,746 | -6.45(-2.60%) |
Oct 09, 2018 | 247.10 | 249.63 | 246.44 | 247.95 | 2,734,786 | +1.01(+0.41%) |
Oct 08, 2018 | 246.78 | 247.53 | 243.85 | 246.94 | 2,031,688 | -0.17(-0.07%) |
Oct 05, 2018 | 246.61 | 248.76 | 245.96 | 247.11 | 2,228,459 | +0.81(+0.33%) |
Oct 04, 2018 | 248.76 | 249.33 | 245.38 | 246.30 | 2,381,354 | -2.37(-0.95%) |
Oct 03, 2018 | 249.68 | 249.75 | 247.63 | 248.67 | 3,270,608 | +0.25(+0.10%) |
Oct 02, 2018 | 246.93 | 249.17 | 245.55 | 248.42 | 3,025,861 | +1.40(+0.57%) |