Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 239.80 | 239.99 | 236.33 | 239.43 | 2,329,545 | +1.67(+0.70%) |
Sep 27, 2019 | 239.91 | 243.94 | 236.73 | 237.75 | 3,337,171 | -2.40(-1.00%) |
Sep 26, 2019 | 238.72 | 241.67 | 236.49 | 240.15 | 3,188,167 | +0.99(+0.41%) |
Sep 25, 2019 | 235.68 | 240.41 | 234.16 | 239.16 | 6,451,162 | +1.85(+0.78%) |
Sep 24, 2019 | 249.18 | 250.55 | 237.32 | 237.32 | 2,425,389 | -10.25(-4.14%) |
Sep 23, 2019 | 245.97 | 249.04 | 244.64 | 247.57 | 1,796,435 | +1.04(+0.42%) |
Sep 20, 2019 | 249.49 | 250.12 | 244.41 | 246.53 | 4,253,965 | -3.24(-1.30%) |
Sep 19, 2019 | 247.92 | 250.89 | 246.83 | 249.76 | 2,301,059 | +2.49(+1.01%) |
Sep 18, 2019 | 247.91 | 249.87 | 243.95 | 247.27 | 2,021,356 | -0.94(-0.38%) |
Sep 17, 2019 | 247.51 | 248.61 | 243.84 | 248.21 | 2,563,696 | +0.15(+0.06%) |
Sep 16, 2019 | 246.46 | 249.44 | 245.52 | 248.06 | 2,580,504 | -1.43(-0.57%) |
Sep 13, 2019 | 255.79 | 256.08 | 243.96 | 249.49 | 7,279,421 | -8.82(-3.41%) |
Sep 12, 2019 | 259.04 | 259.81 | 254.77 | 258.31 | 3,845,397 | +2.21(+0.86%) |
Sep 11, 2019 | 254.64 | 256.76 | 253.12 | 256.10 | 2,237,649 | +3.07(+1.21%) |
Sep 10, 2019 | 250.37 | 253.04 | 248.20 | 253.03 | 2,426,359 | +1.57(+0.63%) |
Sep 09, 2019 | 253.51 | 255.40 | 249.56 | 251.46 | 2,523,878 | +0.60(+0.24%) |
Sep 06, 2019 | 250.80 | 252.05 | 248.61 | 250.85 | 1,599,690 | +0.77(+0.31%) |
Sep 05, 2019 | 247.80 | 252.38 | 247.80 | 250.09 | 2,436,583 | +6.88(+2.83%) |
Sep 04, 2019 | 239.58 | 244.36 | 239.07 | 243.21 | 2,311,918 | +7.71(+3.27%) |
Sep 03, 2019 | 240.62 | 241.35 | 232.82 | 235.51 | 2,584,532 | -7.38(-3.04%) |
Aug 30, 2019 | 245.22 | 245.69 | 240.53 | 242.89 | 1,945,763 | -0.63(-0.26%) |
Aug 29, 2019 | 241.90 | 245.34 | 241.52 | 243.51 | 1,911,902 | +6.28(+2.65%) |
Aug 28, 2019 | 235.75 | 237.53 | 232.43 | 237.23 | 2,001,718 | +0.42(+0.18%) |
Aug 27, 2019 | 239.89 | 240.81 | 236.25 | 236.81 | 1,663,909 | -1.42(-0.60%) |
Aug 26, 2019 | 238.00 | 238.86 | 236.32 | 238.23 | 1,658,152 | +4.37(+1.87%) |
Aug 23, 2019 | 244.05 | 245.33 | 232.93 | 233.86 | 2,997,833 | -12.78(-5.18%) |
Aug 22, 2019 | 247.83 | 248.71 | 244.53 | 246.63 | 1,430,946 | -0.43(-0.17%) |
Aug 21, 2019 | 244.61 | 247.72 | 244.10 | 247.06 | 2,255,750 | +6.13(+2.54%) |
Aug 20, 2019 | 239.04 | 244.87 | 238.05 | 240.94 | 2,085,369 | +1.37(+0.57%) |
Aug 19, 2019 | 240.19 | 240.68 | 236.85 | 239.57 | 2,035,107 | +4.30(+1.83%) |
Aug 16, 2019 | 233.87 | 236.97 | 233.73 | 235.27 | 2,118,219 | +4.42(+1.91%) |
Aug 15, 2019 | 233.74 | 234.41 | 227.60 | 230.86 | 2,343,858 | -2.51(-1.08%) |
Aug 14, 2019 | 239.58 | 240.75 | 232.35 | 233.37 | 3,154,085 | -10.43(-4.28%) |
Aug 13, 2019 | 236.58 | 245.35 | 233.77 | 243.80 | 2,669,049 | +6.93(+2.92%) |
Aug 12, 2019 | 234.93 | 239.08 | 234.21 | 236.87 | 2,331,060 | -0.08(-0.03%) |
Aug 09, 2019 | 231.66 | 241.09 | 231.66 | 236.95 | 3,576,407 | +4.08(+1.75%) |
Aug 08, 2019 | 232.35 | 234.23 | 225.58 | 232.87 | 3,391,019 | +0.80(+0.34%) |
Aug 07, 2019 | 226.90 | 234.36 | 226.01 | 232.07 | 2,588,127 | +3.10(+1.36%) |
Aug 06, 2019 | 232.14 | 233.90 | 227.35 | 228.97 | 2,583,241 | -1.05(-0.46%) |
Aug 05, 2019 | 233.70 | 233.95 | 226.94 | 230.01 | 3,230,439 | -9.34(-3.90%) |
Aug 02, 2019 | 242.40 | 243.92 | 237.10 | 239.36 | 2,336,522 | -5.85(-2.39%) |
Aug 01, 2019 | 248.47 | 255.93 | 242.61 | 245.21 | 2,549,541 | -4.00(-1.60%) |
Jul 31, 2019 | 257.83 | 258.52 | 246.35 | 249.20 | 2,422,631 | -8.22(-3.19%) |
Jul 30, 2019 | 257.02 | 258.61 | 255.31 | 257.43 | 1,298,752 | -1.87(-0.72%) |
Jul 29, 2019 | 258.86 | 260.00 | 255.19 | 259.30 | 1,404,166 | +0.70(+0.27%) |
Jul 26, 2019 | 259.17 | 260.40 | 258.26 | 258.60 | 1,744,915 | +0.46(+0.18%) |
Jul 25, 2019 | 259.64 | 259.64 | 257.29 | 258.14 | 1,831,435 | -2.90(-1.11%) |
Jul 24, 2019 | 258.84 | 262.00 | 258.24 | 261.05 | 2,211,851 | +2.57(+0.99%) |
Jul 23, 2019 | 257.38 | 259.83 | 257.13 | 258.48 | 2,290,455 | +3.98(+1.56%) |
Jul 22, 2019 | 251.79 | 257.80 | 251.14 | 254.50 | 3,946,053 | +5.28(+2.12%) |
Jul 19, 2019 | 250.78 | 251.93 | 248.81 | 249.21 | 2,565,764 | +0.19(+0.08%) |
Jul 18, 2019 | 245.93 | 249.47 | 243.88 | 249.02 | 2,253,708 | +4.04(+1.65%) |
Jul 17, 2019 | 245.40 | 246.88 | 243.36 | 244.99 | 1,798,183 | +0.82(+0.33%) |
Jul 16, 2019 | 246.63 | 247.31 | 242.67 | 244.17 | 1,700,935 | -3.62(-1.46%) |
Jul 15, 2019 | 250.16 | 253.07 | 246.87 | 247.79 | 3,530,116 | +2.53(+1.03%) |
Jul 12, 2019 | 237.51 | 245.72 | 237.51 | 245.25 | 2,556,687 | +8.02(+3.38%) |
Jul 11, 2019 | 236.53 | 238.43 | 234.56 | 237.23 | 2,410,312 | +1.34(+0.57%) |
Jul 10, 2019 | 238.78 | 239.59 | 235.46 | 235.89 | 3,505,961 | -0.88(-0.37%) |
Jul 09, 2019 | 234.99 | 237.16 | 234.10 | 236.78 | 3,040,912 | +0.49(+0.21%) |
Jul 08, 2019 | 240.62 | 241.64 | 235.80 | 236.29 | 3,989,943 | -6.62(-2.72%) |
Jul 05, 2019 | 243.76 | 245.29 | 242.31 | 242.91 | 2,858,542 | -1.92(-0.78%) |
Jul 03, 2019 | 243.80 | 248.16 | 243.21 | 244.82 | 5,749,667 | -8.97(-3.54%) |
Jul 02, 2019 | 256.84 | 258.38 | 252.56 | 253.79 | 2,190,879 | -3.41(-1.33%) |
Jul 01, 2019 | 259.25 | 262.75 | 254.65 | 257.20 | 5,228,859 | +9.83(+3.97%) |
Jun 28, 2019 | 247.37 | 248.61 | 244.76 | 247.37 | 5,732,678 | +1.85(+0.75%) |
Jun 27, 2019 | 243.14 | 247.88 | 242.53 | 245.53 | 2,537,927 | +3.67(+1.52%) |
Jun 26, 2019 | 239.40 | 244.08 | 238.99 | 241.86 | 2,882,803 | +4.24(+1.78%) |
Jun 25, 2019 | 239.90 | 243.09 | 237.20 | 237.62 | 2,841,885 | -2.03(-0.85%) |
Jun 24, 2019 | 236.77 | 240.15 | 236.32 | 239.65 | 2,386,201 | +4.19(+1.78%) |
Jun 21, 2019 | 237.71 | 241.48 | 235.43 | 235.45 | 5,282,921 | -2.07(-0.87%) |
Jun 20, 2019 | 240.47 | 242.97 | 235.92 | 237.53 | 6,728,807 | +1.33(+0.56%) |
Jun 19, 2019 | 237.30 | 237.54 | 232.98 | 236.20 | 3,397,616 | -0.48(-0.20%) |
Jun 18, 2019 | 228.25 | 240.91 | 226.81 | 236.67 | 6,451,738 | +10.28(+4.54%) |
Jun 17, 2019 | 225.43 | 228.72 | 222.45 | 226.39 | 4,203,810 | +0.03(+0.02%) |
Jun 14, 2019 | 219.70 | 228.20 | 219.16 | 226.36 | 11,841,848 | -13.35(-5.57%) |
Jun 13, 2019 | 239.63 | 240.79 | 236.13 | 239.70 | 4,414,239 | +1.60(+0.67%) |
Jun 12, 2019 | 239.76 | 241.02 | 236.13 | 238.10 | 3,178,362 | -3.19(-1.32%) |
Jun 11, 2019 | 247.26 | 248.34 | 237.83 | 241.30 | 4,359,349 | +2.78(+1.17%) |
Jun 10, 2019 | 235.55 | 242.39 | 235.54 | 238.51 | 2,733,002 | +4.55(+1.94%) |
Jun 07, 2019 | 233.89 | 236.53 | 232.61 | 233.97 | 3,050,541 | +1.77(+0.76%) |
Jun 06, 2019 | 227.29 | 234.08 | 225.81 | 232.20 | 3,839,905 | +6.02(+2.66%) |
Jun 05, 2019 | 228.98 | 231.11 | 223.35 | 226.18 | 2,778,903 | +0.02(+0.01%) |
Jun 04, 2019 | 218.72 | 226.42 | 217.70 | 226.16 | 4,324,003 | +9.11(+4.20%) |
Jun 03, 2019 | 214.97 | 219.89 | 213.82 | 217.05 | 3,396,357 | +2.86(+1.34%) |
May 31, 2019 | 215.39 | 217.68 | 213.65 | 214.19 | 2,607,281 | -4.24(-1.94%) |
May 30, 2019 | 216.76 | 219.05 | 216.31 | 218.43 | 2,033,661 | +2.13(+0.98%) |
May 29, 2019 | 215.13 | 218.22 | 214.14 | 216.31 | 3,304,859 | -0.31(-0.14%) |
May 28, 2019 | 218.39 | 219.38 | 212.88 | 216.61 | 7,276,989 | -1.24(-0.57%) |
May 24, 2019 | 223.61 | 226.20 | 217.68 | 217.85 | 3,285,153 | -3.53(-1.60%) |
May 23, 2019 | 225.21 | 225.98 | 219.75 | 221.39 | 5,475,492 | -7.77(-3.39%) |
May 22, 2019 | 230.23 | 234.13 | 228.94 | 229.16 | 3,736,298 | -5.20(-2.22%) |
May 21, 2019 | 235.86 | 238.15 | 233.78 | 234.36 | 2,944,046 | +1.40(+0.60%) |
May 20, 2019 | 236.63 | 238.29 | 228.66 | 232.96 | 7,644,659 | -13.80(-5.59%) |
May 17, 2019 | 249.21 | 249.88 | 245.49 | 246.75 | 4,592,847 | -6.30(-2.49%) |
May 16, 2019 | 255.15 | 258.00 | 250.85 | 253.05 | 4,021,191 | -6.03(-2.33%) |
May 15, 2019 | 255.59 | 261.97 | 254.18 | 259.08 | 2,134,163 | +2.02(+0.79%) |
May 14, 2019 | 251.69 | 259.27 | 251.51 | 257.06 | 3,757,771 | +7.34(+2.94%) |
May 13, 2019 | 250.10 | 251.68 | 245.31 | 249.72 | 4,448,372 | -9.01(-3.48%) |
May 10, 2019 | 258.11 | 259.96 | 252.51 | 258.73 | 2,469,944 | -0.09(-0.03%) |
May 09, 2019 | 255.36 | 260.34 | 252.68 | 258.81 | 2,617,633 | +0.57(+0.22%) |
May 08, 2019 | 259.87 | 261.88 | 258.00 | 258.24 | 1,773,698 | -3.32(-1.27%) |
May 07, 2019 | 262.72 | 263.54 | 258.53 | 261.56 | 2,553,297 | -3.64(-1.37%) |
May 06, 2019 | 261.14 | 265.51 | 259.91 | 265.21 | 1,688,567 | -3.52(-1.31%) |
May 03, 2019 | 268.08 | 269.53 | 264.46 | 268.73 | 2,257,184 | -0.09(-0.03%) |
May 02, 2019 | 272.37 | 274.24 | 267.47 | 268.82 | 2,399,759 | -2.62(-0.97%) |
May 01, 2019 | 272.81 | 275.11 | 271.27 | 271.44 | 2,133,222 | +0.43(+0.16%) |
Apr 30, 2019 | 266.70 | 271.04 | 266.02 | 271.02 | 2,226,159 | +4.83(+1.82%) |
Apr 29, 2019 | 264.93 | 267.85 | 264.24 | 266.19 | 1,574,523 | +1.97(+0.74%) |
Apr 26, 2019 | 263.15 | 264.68 | 259.71 | 264.22 | 1,927,059 | -1.20(-0.45%) |
Apr 25, 2019 | 266.38 | 266.38 | 260.95 | 265.42 | 3,140,676 | -2.14(-0.80%) |
Apr 24, 2019 | 267.77 | 269.84 | 266.58 | 267.56 | 2,741,277 | -1.12(-0.42%) |
Apr 23, 2019 | 269.62 | 270.76 | 267.44 | 268.67 | 2,323,265 | +0.55(+0.20%) |
Apr 22, 2019 | 270.10 | 270.59 | 267.44 | 268.13 | 1,586,575 | -3.08(-1.14%) |
Apr 18, 2019 | 273.27 | 274.46 | 270.82 | 271.21 | 3,118,916 | -1.63(-0.60%) |
Apr 17, 2019 | 272.59 | 273.18 | 270.54 | 272.83 | 2,082,334 | +1.73(+0.64%) |
Apr 16, 2019 | 272.38 | 272.39 | 269.06 | 271.11 | 2,480,776 | +1.79(+0.66%) |
Apr 15, 2019 | 269.85 | 270.27 | 266.57 | 269.32 | 1,905,163 | -0.54(-0.20%) |
Apr 12, 2019 | 265.02 | 270.20 | 264.36 | 269.85 | 3,534,920 | +6.49(+2.46%) |
Apr 11, 2019 | 262.30 | 264.03 | 260.66 | 263.37 | 1,958,425 | +1.62(+0.62%) |
Apr 10, 2019 | 258.42 | 261.97 | 257.91 | 261.75 | 1,761,277 | +3.45(+1.34%) |
Apr 09, 2019 | 257.55 | 258.86 | 255.60 | 258.30 | 1,365,080 | -0.88(-0.34%) |
Apr 08, 2019 | 258.88 | 259.87 | 257.06 | 259.17 | 1,632,850 | +0.17(+0.07%) |
Apr 05, 2019 | 258.76 | 259.14 | 256.89 | 259.00 | 2,217,475 | +1.94(+0.76%) |
Apr 04, 2019 | 259.40 | 260.46 | 256.78 | 257.06 | 1,789,029 | -1.87(-0.72%) |
Apr 03, 2019 | 260.65 | 261.66 | 256.91 | 258.93 | 2,719,886 | +1.03(+0.40%) |
Apr 02, 2019 | 260.60 | 261.61 | 257.58 | 257.90 | 2,683,504 | -2.38(-0.92%) |
Apr 01, 2019 | 258.00 | 261.10 | 255.15 | 260.29 | 3,227,867 | +4.32(+1.69%) |
Mar 29, 2019 | 256.40 | 257.63 | 253.89 | 255.96 | 2,877,490 | +1.40(+0.55%) |
Mar 28, 2019 | 252.90 | 258.17 | 251.67 | 254.57 | 3,880,202 | +2.64(+1.05%) |
Mar 27, 2019 | 253.29 | 254.23 | 248.94 | 251.93 | 2,568,253 | -0.90(-0.36%) |
Mar 26, 2019 | 250.57 | 254.91 | 250.45 | 252.83 | 3,290,726 | +4.15(+1.67%) |
Mar 25, 2019 | 248.72 | 250.40 | 246.00 | 248.69 | 2,805,181 | -0.42(-0.17%) |
Mar 22, 2019 | 251.88 | 252.32 | 248.04 | 249.10 | 2,738,391 | -3.53(-1.40%) |
Mar 21, 2019 | 248.45 | 254.82 | 247.70 | 252.63 | 3,216,586 | +4.91(+1.98%) |
Mar 20, 2019 | 253.66 | 254.51 | 247.09 | 247.72 | 4,847,945 | -4.79(-1.90%) |
Mar 19, 2019 | 248.17 | 253.92 | 248.13 | 252.51 | 6,110,771 | +4.61(+1.86%) |
Mar 18, 2019 | 244.85 | 250.55 | 244.84 | 247.90 | 6,726,381 | +3.00(+1.22%) |
Mar 15, 2019 | 241.67 | 252.72 | 239.18 | 244.91 | 17,076,252 | +18.64(+8.24%) |
Mar 14, 2019 | 229.55 | 229.69 | 226.01 | 226.27 | 5,101,164 | -2.54(-1.11%) |
Mar 13, 2019 | 228.22 | 230.39 | 226.96 | 228.81 | 3,803,015 | +1.33(+0.59%) |
Mar 12, 2019 | 227.59 | 227.81 | 222.95 | 227.47 | 2,764,620 | +0.48(+0.21%) |
Mar 11, 2019 | 223.48 | 228.25 | 222.77 | 226.99 | 3,219,334 | +4.11(+1.84%) |
Mar 08, 2019 | 220.67 | 223.37 | 218.68 | 222.89 | 2,627,726 | -1.11(-0.50%) |
Mar 07, 2019 | 227.94 | 228.07 | 222.79 | 224.00 | 3,011,299 | -4.93(-2.15%) |
Mar 06, 2019 | 233.41 | 233.63 | 228.19 | 228.93 | 2,367,508 | -4.78(-2.04%) |
Mar 05, 2019 | 232.43 | 236.59 | 231.61 | 233.70 | 2,572,008 | +1.79(+0.77%) |
Mar 04, 2019 | 232.01 | 233.34 | 228.51 | 231.91 | 2,060,269 | +1.81(+0.78%) |
Mar 01, 2019 | 234.31 | 234.67 | 228.74 | 230.11 | 2,256,485 | -2.20(-0.95%) |
Feb 28, 2019 | 227.76 | 232.60 | 226.63 | 232.31 | 3,729,054 | +3.26(+1.43%) |
Feb 27, 2019 | 230.50 | 232.09 | 227.43 | 229.04 | 3,454,768 | -2.96(-1.28%) |
Feb 26, 2019 | 234.48 | 234.54 | 231.54 | 232.01 | 3,225,386 | -3.04(-1.29%) |
Feb 25, 2019 | 236.88 | 236.92 | 234.94 | 235.04 | 2,280,809 | +1.77(+0.76%) |
Feb 22, 2019 | 236.18 | 236.22 | 231.72 | 233.27 | 3,227,378 | -3.75(-1.58%) |
Feb 21, 2019 | 238.96 | 239.05 | 235.32 | 237.02 | 1,570,988 | -2.09(-0.87%) |
Feb 20, 2019 | 238.97 | 241.81 | 238.15 | 239.11 | 1,909,757 | +1.49(+0.62%) |
Feb 19, 2019 | 237.19 | 238.61 | 236.35 | 237.62 | 1,795,106 | -0.23(-0.10%) |
Feb 15, 2019 | 239.68 | 239.68 | 235.20 | 237.85 | 2,056,641 | +0.36(+0.15%) |
Feb 14, 2019 | 236.73 | 238.62 | 235.34 | 237.49 | 1,896,335 | +0.15(+0.06%) |
Feb 13, 2019 | 236.22 | 238.05 | 234.51 | 237.34 | 2,274,630 | +1.63(+0.69%) |
Feb 12, 2019 | 235.09 | 236.55 | 233.74 | 235.71 | 2,313,551 | +3.10(+1.33%) |
Feb 11, 2019 | 231.50 | 232.85 | 230.56 | 232.61 | 1,894,186 | +1.40(+0.61%) |
Feb 08, 2019 | 225.53 | 231.41 | 225.31 | 231.21 | 2,833,141 | +4.19(+1.85%) |
Feb 07, 2019 | 230.20 | 231.64 | 224.67 | 227.02 | 3,395,478 | -6.01(-2.58%) |
Feb 06, 2019 | 230.55 | 236.22 | 230.11 | 233.03 | 3,207,104 | +5.24(+2.30%) |
Feb 05, 2019 | 229.44 | 231.69 | 227.71 | 227.79 | 2,681,158 | -1.79(-0.78%) |
Feb 04, 2019 | 225.68 | 229.59 | 223.53 | 229.58 | 2,454,872 | +4.48(+1.99%) |
Feb 01, 2019 | 227.07 | 227.45 | 223.48 | 225.10 | 2,711,647 | -1.22(-0.54%) |
Jan 31, 2019 | 228.26 | 228.63 | 224.71 | 226.31 | 2,494,648 | -2.17(-0.95%) |
Jan 30, 2019 | 227.79 | 230.95 | 225.57 | 228.48 | 3,402,813 | +3.80(+1.69%) |
Jan 29, 2019 | 225.55 | 225.76 | 222.58 | 224.68 | 3,300,174 | -1.10(-0.49%) |
Jan 28, 2019 | 220.67 | 226.82 | 218.21 | 225.78 | 3,710,158 | -0.27(-0.12%) |
Jan 25, 2019 | 223.71 | 226.36 | 220.12 | 226.05 | 3,597,078 | +3.70(+1.67%) |
Jan 24, 2019 | 220.27 | 225.05 | 219.35 | 222.35 | 4,266,430 | +5.09(+2.34%) |
Jan 23, 2019 | 218.96 | 220.12 | 213.99 | 217.26 | 3,765,736 | -0.65(-0.30%) |
Jan 22, 2019 | 217.66 | 218.90 | 215.05 | 217.91 | 4,403,188 | -2.14(-0.97%) |
Jan 18, 2019 | 218.62 | 220.99 | 216.82 | 220.04 | 4,105,222 | +4.63(+2.15%) |
Jan 17, 2019 | 210.97 | 217.12 | 209.83 | 215.41 | 4,133,017 | +3.06(+1.44%) |
Jan 16, 2019 | 216.99 | 217.12 | 212.06 | 212.35 | 2,893,501 | -4.04(-1.87%) |
Jan 15, 2019 | 213.24 | 221.22 | 212.61 | 216.39 | 4,646,665 | +4.74(+2.24%) |
Jan 14, 2019 | 209.32 | 212.25 | 207.46 | 211.65 | 3,022,297 | +0.25(+0.12%) |
Jan 11, 2019 | 210.43 | 213.38 | 210.34 | 211.40 | 2,389,359 | +0.89(+0.42%) |
Jan 10, 2019 | 207.18 | 211.40 | 206.16 | 210.51 | 3,506,822 | +2.73(+1.32%) |
Jan 09, 2019 | 201.15 | 208.11 | 200.66 | 207.78 | 6,273,232 | +8.61(+4.33%) |
Jan 08, 2019 | 202.57 | 204.08 | 196.88 | 199.16 | 4,360,728 | -1.61(-0.80%) |
Jan 07, 2019 | 197.12 | 202.68 | 194.68 | 200.77 | 6,329,003 | +4.01(+2.04%) |
Jan 04, 2019 | 197.66 | 199.48 | 195.45 | 196.77 | 6,429,982 | +1.91(+0.98%) |
Jan 03, 2019 | 206.32 | 208.00 | 194.32 | 194.85 | 8,122,756 | -19.02(-8.89%) |
Jan 02, 2019 | 209.94 | 214.88 | 207.95 | 213.88 | 3,594,963 | -0.65(-0.30%) |
Dec 31, 2018 | 217.52 | 218.09 | 211.72 | 214.53 | 3,151,636 | +0.58(+0.27%) |
Dec 28, 2018 | 213.44 | 217.71 | 211.89 | 213.94 | 3,402,093 | +2.31(+1.09%) |
Dec 27, 2018 | 206.70 | 211.95 | 204.28 | 211.63 | 4,445,064 | +2.29(+1.09%) |
Dec 26, 2018 | 200.60 | 209.65 | 196.99 | 209.34 | 4,354,356 | +12.10(+6.13%) |
Dec 24, 2018 | 204.16 | 205.60 | 197.00 | 197.25 | 3,377,320 | -9.37(-4.54%) |
Dec 21, 2018 | 204.07 | 212.39 | 204.07 | 206.62 | 12,106,460 | +2.55(+1.25%) |
Dec 20, 2018 | 206.19 | 209.65 | 201.17 | 204.07 | 8,932,388 | -1.69(-0.82%) |
Dec 19, 2018 | 210.07 | 215.92 | 204.60 | 205.76 | 7,077,851 | -4.88(-2.31%) |
Dec 18, 2018 | 215.20 | 215.63 | 209.91 | 210.64 | 6,144,870 | -1.53(-0.72%) |
Dec 17, 2018 | 212.05 | 218.16 | 211.29 | 212.16 | 6,735,541 | -0.58(-0.27%) |
Dec 14, 2018 | 213.19 | 218.39 | 212.58 | 212.75 | 5,117,867 | -2.90(-1.34%) |
Dec 13, 2018 | 215.78 | 218.32 | 212.54 | 215.64 | 6,505,740 | +2.77(+1.30%) |
Dec 12, 2018 | 210.75 | 217.22 | 210.38 | 212.87 | 8,229,322 | +6.80(+3.30%) |
Dec 11, 2018 | 203.25 | 209.00 | 203.22 | 206.08 | 6,826,414 | +6.34(+3.17%) |
Dec 10, 2018 | 190.31 | 200.63 | 189.10 | 199.74 | 5,190,136 | +8.93(+4.68%) |
Dec 07, 2018 | 195.40 | 198.93 | 187.43 | 190.81 | 9,390,202 | +1.10(+0.58%) |
Dec 06, 2018 | 188.88 | 189.72 | 181.67 | 189.71 | 6,918,437 | -4.01(-2.07%) |
Dec 04, 2018 | 200.78 | 201.31 | 193.34 | 193.72 | 4,366,602 | -8.37(-4.14%) |
Dec 03, 2018 | 204.71 | 206.24 | 201.59 | 202.09 | 4,159,340 | +3.89(+1.96%) |
Nov 30, 2018 | 196.53 | 198.93 | 194.85 | 198.20 | 4,801,047 | +1.36(+0.69%) |
Nov 29, 2018 | 195.58 | 199.22 | 194.32 | 196.84 | 2,138,696 | +0.47(+0.24%) |
Nov 28, 2018 | 197.44 | 198.70 | 193.37 | 196.38 | 3,721,841 | -0.51(-0.26%) |
Nov 27, 2018 | 195.01 | 199.00 | 194.04 | 196.88 | 3,642,138 | +0.43(+0.22%) |
Nov 26, 2018 | 195.54 | 198.82 | 193.31 | 196.45 | 3,419,778 | +4.52(+2.35%) |
Nov 23, 2018 | 190.00 | 194.26 | 190.00 | 191.93 | 966,030 | -0.08(-0.04%) |
Nov 21, 2018 | 192.02 | 192.02 | 192.02 | 0 | +1.91(+1.01%) | |
Nov 20, 2018 | 186.96 | 191.25 | 185.82 | 190.11 | 3,847,684 | -1.19(-0.62%) |
Nov 19, 2018 | 197.47 | 201.27 | 190.80 | 191.29 | 4,205,161 | -7.08(-3.57%) |
Nov 16, 2018 | 195.21 | 199.70 | 193.40 | 198.37 | 4,312,701 | +1.06(+0.54%) |
Nov 15, 2018 | 188.86 | 199.79 | 188.56 | 197.31 | 4,374,320 | +8.47(+4.48%) |
Nov 14, 2018 | 189.31 | 192.46 | 188.36 | 188.84 | 3,032,088 | +1.14(+0.61%) |
Nov 13, 2018 | 188.25 | 191.87 | 185.61 | 187.70 | 3,196,895 | +1.00(+0.54%) |
Nov 12, 2018 | 192.85 | 193.58 | 183.90 | 186.70 | 5,807,730 | -12.82(-6.43%) |
Nov 09, 2018 | 196.19 | 199.55 | 194.14 | 199.52 | 4,025,946 | -1.05(-0.52%) |
Nov 08, 2018 | 194.28 | 202.55 | 194.28 | 200.57 | 3,552,800 | +4.88(+2.50%) |
Nov 07, 2018 | 193.68 | 196.43 | 191.36 | 195.69 | 2,996,967 | +5.13(+2.69%) |
Nov 06, 2018 | 183.92 | 191.32 | 183.44 | 190.56 | 3,529,178 | +6.81(+3.71%) |
Nov 05, 2018 | 182.85 | 184.59 | 178.42 | 183.74 | 3,006,326 | -0.57(-0.31%) |
Nov 02, 2018 | 188.12 | 188.65 | 181.79 | 184.31 | 4,819,972 | -7.61(-3.96%) |
Nov 01, 2018 | 187.98 | 195.55 | 186.78 | 191.92 | 4,408,919 | +5.34(+2.86%) |
Oct 31, 2018 | 187.84 | 188.40 | 185.10 | 186.58 | 3,371,641 | +2.07(+1.12%) |
Oct 30, 2018 | 178.48 | 184.97 | 176.16 | 184.51 | 3,556,945 | +7.94(+4.50%) |
Oct 29, 2018 | 180.49 | 182.57 | 173.84 | 176.57 | 3,430,024 | -1.38(-0.77%) |
Oct 26, 2018 | 179.97 | 181.45 | 174.65 | 177.95 | 6,387,182 | -7.59(-4.09%) |
Oct 25, 2018 | 183.57 | 186.50 | 182.96 | 185.54 | 4,027,845 | +2.95(+1.61%) |
Oct 24, 2018 | 189.01 | 189.02 | 181.87 | 182.59 | 4,528,092 | -8.63(-4.51%) |
Oct 23, 2018 | 186.01 | 191.63 | 182.68 | 191.22 | 4,310,563 | +0.36(+0.19%) |
Oct 22, 2018 | 192.49 | 194.05 | 190.38 | 190.87 | 3,067,964 | +0.28(+0.15%) |
Oct 19, 2018 | 192.02 | 192.93 | 189.46 | 190.58 | 3,860,769 | +0.22(+0.11%) |
Oct 18, 2018 | 196.55 | 197.71 | 189.12 | 190.37 | 4,484,906 | -7.64(-3.86%) |
Oct 17, 2018 | 200.15 | 200.15 | 195.29 | 198.00 | 2,427,038 | -0.96(-0.48%) |
Oct 16, 2018 | 197.03 | 199.33 | 195.51 | 198.96 | 3,635,743 | +4.88(+2.52%) |
Oct 15, 2018 | 192.88 | 196.47 | 192.05 | 194.08 | 3,605,320 | -0.40(-0.21%) |
Oct 12, 2018 | 195.99 | 196.75 | 191.28 | 194.48 | 3,903,650 | +3.38(+1.77%) |
Oct 11, 2018 | 193.66 | 196.69 | 189.67 | 191.10 | 4,482,499 | -2.45(-1.26%) |
Oct 10, 2018 | 202.81 | 204.60 | 193.39 | 193.54 | 6,745,987 | -10.75(-5.26%) |
Oct 09, 2018 | 200.86 | 205.15 | 200.68 | 204.29 | 2,955,684 | +2.78(+1.38%) |
Oct 08, 2018 | 203.13 | 204.89 | 200.68 | 201.51 | 4,000,190 | -2.39(-1.17%) |
Oct 05, 2018 | 207.37 | 208.76 | 202.37 | 203.90 | 4,055,652 | -3.29(-1.59%) |
Oct 04, 2018 | 205.93 | 208.49 | 205.54 | 207.19 | 3,073,932 | -1.04(-0.50%) |
Oct 03, 2018 | 207.72 | 209.82 | 206.24 | 208.23 | 2,348,554 | +1.10(+0.53%) |
Oct 02, 2018 | 208.00 | 210.14 | 206.98 | 207.13 | 2,980,835 | -1.18(-0.57%) |