Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 204.60 | 207.18 | 201.36 | 202.09 | 9,123,373 | -3.57(-1.73%) |
Mar 30, 2020 | 200.37 | 206.23 | 198.28 | 205.66 | 8,332,274 | +6.22(+3.12%) |
Mar 27, 2020 | 200.60 | 205.81 | 197.80 | 199.44 | 11,439,799 | -8.04(-3.87%) |
Mar 26, 2020 | 197.67 | 208.21 | 197.28 | 207.47 | 17,408,564 | +11.99(+6.14%) |
Mar 25, 2020 | 194.11 | 202.96 | 189.27 | 195.48 | 19,018,088 | +5.00(+2.62%) |
Mar 24, 2020 | 180.93 | 191.01 | 180.87 | 190.49 | 15,273,725 | +18.91(+11.02%) |
Mar 23, 2020 | 175.27 | 176.25 | 167.86 | 171.58 | 17,005,642 | -5.32(-3.01%) |
Mar 20, 2020 | 187.40 | 189.24 | 176.07 | 176.90 | 13,241,007 | -8.12(-4.39%) |
Mar 19, 2020 | 182.32 | 188.39 | 176.75 | 185.02 | 14,709,058 | +1.77(+0.96%) |
Mar 18, 2020 | 182.96 | 188.81 | 174.32 | 183.25 | 14,527,709 | -12.94(-6.60%) |
Mar 17, 2020 | 190.26 | 197.11 | 183.22 | 196.19 | 17,427,538 | +10.09(+5.42%) |
Mar 16, 2020 | 189.79 | 200.64 | 185.20 | 186.10 | 13,488,048 | -27.22(-12.76%) |
Mar 13, 2020 | 207.39 | 213.66 | 196.03 | 213.32 | 14,880,282 | +18.38(+9.43%) |
Mar 12, 2020 | 202.66 | 210.47 | 194.69 | 194.94 | 18,777,972 | -21.81(-10.06%) |
Mar 11, 2020 | 223.83 | 225.09 | 214.69 | 216.75 | 8,399,003 | -13.45(-5.84%) |
Mar 10, 2020 | 227.28 | 230.26 | 217.90 | 230.20 | 10,222,948 | +10.80(+4.92%) |
Mar 09, 2020 | 221.96 | 227.07 | 217.98 | 219.40 | 11,289,106 | -18.50(-7.78%) |
Mar 06, 2020 | 233.14 | 239.05 | 232.00 | 237.90 | 8,021,490 | -2.40(-1.00%) |
Mar 05, 2020 | 242.88 | 244.96 | 238.55 | 240.30 | 6,361,783 | -8.67(-3.48%) |
Mar 04, 2020 | 243.97 | 249.17 | 241.68 | 248.97 | 5,874,534 | +10.65(+4.47%) |
Mar 03, 2020 | 246.13 | 249.09 | 236.37 | 238.31 | 12,470,852 | -7.11(-2.90%) |
Mar 02, 2020 | 235.93 | 245.62 | 233.50 | 245.42 | 9,263,617 | +11.46(+4.90%) |
Feb 28, 2020 | 230.25 | 234.47 | 227.01 | 233.96 | 19,100,968 | -2.70(-1.14%) |
Feb 27, 2020 | 243.42 | 246.06 | 236.56 | 236.66 | 12,128,035 | -11.25(-4.54%) |
Feb 26, 2020 | 249.98 | 253.03 | 247.07 | 247.91 | 8,135,980 | -0.88(-0.35%) |
Feb 25, 2020 | 258.07 | 258.59 | 248.04 | 248.79 | 10,725,647 | -8.14(-3.17%) |
Feb 24, 2020 | 257.64 | 259.89 | 256.39 | 256.94 | 7,140,858 | -9.36(-3.51%) |
Feb 21, 2020 | 267.26 | 267.50 | 265.38 | 266.29 | 3,561,105 | -2.06(-0.77%) |
Feb 20, 2020 | 269.06 | 269.73 | 265.95 | 268.35 | 3,804,178 | -1.21(-0.45%) |
Feb 19, 2020 | 269.25 | 270.12 | 268.90 | 269.56 | 1,599,708 | +1.05(+0.39%) |
Feb 18, 2020 | 268.69 | 269.35 | 267.41 | 268.50 | 2,616,436 | -1.46(-0.54%) |
Feb 14, 2020 | 270.35 | 270.50 | 268.91 | 269.96 | 2,031,215 | -0.26(-0.10%) |
Feb 13, 2020 | 269.82 | 271.15 | 269.39 | 270.22 | 2,869,557 | -0.82(-0.30%) |
Feb 12, 2020 | 270.04 | 271.18 | 269.95 | 271.04 | 3,019,610 | +2.55(+0.95%) |
Feb 11, 2020 | 269.79 | 269.85 | 267.89 | 268.49 | 2,173,087 | -0.01(-0.00%) |
Feb 10, 2020 | 265.98 | 268.51 | 265.94 | 268.50 | 3,112,702 | +1.61(+0.60%) |
Feb 07, 2020 | 268.33 | 268.37 | 266.40 | 266.89 | 4,188,775 | -2.34(-0.87%) |
Feb 06, 2020 | 269.48 | 269.59 | 268.04 | 269.23 | 3,098,047 | +0.81(+0.30%) |
Feb 05, 2020 | 266.50 | 268.58 | 265.75 | 268.42 | 3,596,719 | +4.42(+1.67%) |
Feb 04, 2020 | 263.67 | 264.88 | 263.43 | 264.00 | 3,266,823 | +3.72(+1.43%) |
Feb 03, 2020 | 260.01 | 262.37 | 259.84 | 260.28 | 3,444,907 | +1.43(+0.55%) |
Jan 31, 2020 | 263.01 | 263.26 | 258.11 | 258.85 | 5,330,454 | -5.61(-2.12%) |
Jan 30, 2020 | 261.83 | 264.67 | 261.08 | 264.46 | 3,724,597 | +1.15(+0.44%) |
Jan 29, 2020 | 264.87 | 265.14 | 263.24 | 263.31 | 2,319,847 | +0.00(+0.00%) |
Jan 28, 2020 | 262.33 | 264.14 | 261.90 | 263.31 | 3,268,857 | +1.77(+0.68%) |
Jan 27, 2020 | 261.08 | 262.72 | 260.17 | 261.55 | 4,501,163 | -4.07(-1.53%) |
Jan 24, 2020 | 268.13 | 268.34 | 264.28 | 265.62 | 3,941,433 | -1.59(-0.60%) |
Jan 23, 2020 | 266.49 | 267.50 | 265.43 | 267.21 | 2,041,908 | -0.25(-0.09%) |
Jan 22, 2020 | 268.09 | 268.61 | 267.25 | 267.46 | 2,262,140 | -0.02(-0.01%) |
Jan 21, 2020 | 268.03 | 268.80 | 267.05 | 267.48 | 4,883,864 | -1.32(-0.49%) |
Jan 17, 2020 | 269.02 | 269.11 | 268.36 | 268.80 | 2,342,820 | +0.44(+0.16%) |
Jan 16, 2020 | 267.17 | 268.39 | 267.02 | 268.36 | 2,745,288 | +2.36(+0.89%) |
Jan 15, 2020 | 264.77 | 266.81 | 264.71 | 265.99 | 2,394,766 | +1.03(+0.39%) |
Jan 14, 2020 | 264.64 | 266.12 | 264.50 | 264.96 | 2,399,328 | +0.18(+0.07%) |
Jan 13, 2020 | 264.56 | 264.83 | 263.97 | 264.77 | 1,597,316 | +0.71(+0.27%) |
Jan 10, 2020 | 265.64 | 265.71 | 263.69 | 264.06 | 3,263,571 | -1.21(-0.46%) |
Jan 09, 2020 | 264.71 | 265.53 | 264.23 | 265.27 | 1,946,388 | +1.98(+0.75%) |
Jan 08, 2020 | 261.38 | 264.45 | 261.17 | 263.29 | 3,424,448 | +1.52(+0.58%) |
Jan 07, 2020 | 262.28 | 262.73 | 261.62 | 261.77 | 1,547,072 | -1.14(-0.43%) |
Jan 06, 2020 | 260.44 | 262.95 | 260.32 | 262.91 | 1,795,707 | +0.61(+0.23%) |
Jan 03, 2020 | 261.40 | 263.02 | 261.26 | 262.30 | 3,598,573 | -2.11(-0.80%) |
Jan 02, 2020 | 262.41 | 264.42 | 262.15 | 264.41 | 4,219,420 | +3.22(+1.23%) |
Dec 31, 2019 | 260.09 | 261.38 | 259.77 | 261.18 | 1,465,212 | +0.52(+0.20%) |
Dec 30, 2019 | 262.32 | 262.38 | 260.29 | 260.66 | 2,786,713 | -1.65(-0.63%) |
Dec 27, 2019 | 262.77 | 262.79 | 261.92 | 262.31 | 2,107,163 | +0.25(+0.09%) |
Dec 26, 2019 | 261.30 | 262.10 | 261.27 | 262.06 | 1,016,921 | +0.96(+0.37%) |
Dec 24, 2019 | 261.67 | 261.67 | 260.97 | 261.10 | 667,494 | -0.29(-0.11%) |
Dec 23, 2019 | 261.40 | 261.70 | 261.23 | 261.39 | 2,799,548 | +0.80(+0.31%) |
Dec 20, 2019 | 260.87 | 261.15 | 260.47 | 260.60 | 3,971,344 | +0.79(+0.31%) |
Dec 19, 2019 | 259.06 | 259.88 | 258.99 | 259.80 | 1,987,406 | +1.14(+0.44%) |
Dec 18, 2019 | 259.19 | 259.30 | 258.61 | 258.66 | 1,743,764 | -0.17(-0.07%) |
Dec 17, 2019 | 258.64 | 259.38 | 258.39 | 258.84 | 1,858,975 | +0.30(+0.12%) |
Dec 16, 2019 | 258.41 | 259.49 | 258.41 | 258.54 | 2,318,034 | +0.88(+0.34%) |
Dec 13, 2019 | 257.49 | 259.03 | 256.64 | 257.66 | 3,357,843 | +0.15(+0.06%) |
Dec 12, 2019 | 255.29 | 258.43 | 255.04 | 257.51 | 4,124,573 | +2.04(+0.80%) |
Dec 11, 2019 | 254.94 | 255.64 | 254.50 | 255.47 | 2,104,039 | +0.24(+0.09%) |
Dec 10, 2019 | 255.45 | 255.86 | 254.48 | 255.24 | 1,540,522 | -0.27(-0.11%) |
Dec 09, 2019 | 256.13 | 256.39 | 255.46 | 255.51 | 1,320,613 | -0.86(-0.33%) |
Dec 06, 2019 | 255.23 | 256.59 | 255.17 | 256.37 | 2,941,890 | +3.05(+1.20%) |
Dec 05, 2019 | 253.78 | 253.78 | 252.21 | 253.32 | 1,590,937 | +0.28(+0.11%) |
Dec 04, 2019 | 252.99 | 253.69 | 252.63 | 253.04 | 2,111,504 | +1.41(+0.56%) |
Dec 03, 2019 | 251.56 | 251.75 | 249.90 | 251.63 | 4,198,945 | -2.46(-0.97%) |
Dec 02, 2019 | 257.06 | 257.09 | 254.09 | 254.09 | 2,786,122 | -2.51(-0.98%) |
Nov 29, 2019 | 256.92 | 257.17 | 256.50 | 256.60 | 888,840 | -0.88(-0.34%) |
Nov 27, 2019 | 257.20 | 257.48 | 256.65 | 257.48 | 1,960,311 | +0.50(+0.20%) |
Nov 26, 2019 | 256.71 | 257.17 | 256.29 | 256.97 | 1,423,699 | +0.51(+0.20%) |
Nov 25, 2019 | 255.44 | 256.47 | 255.40 | 256.46 | 1,983,003 | +1.77(+0.70%) |
Nov 22, 2019 | 254.25 | 254.84 | 253.71 | 254.69 | 1,554,212 | +1.04(+0.41%) |
Nov 21, 2019 | 254.21 | 254.29 | 253.14 | 253.65 | 1,513,277 | -0.44(-0.17%) |
Nov 20, 2019 | 254.49 | 254.73 | 252.74 | 254.09 | 2,697,402 | -1.03(-0.40%) |
Nov 19, 2019 | 256.49 | 256.50 | 254.70 | 255.12 | 2,111,352 | -0.86(-0.34%) |
Nov 18, 2019 | 255.51 | 256.06 | 255.38 | 255.98 | 1,961,385 | +0.30(+0.12%) |
Nov 15, 2019 | 254.70 | 255.69 | 254.36 | 255.68 | 2,588,018 | +2.07(+0.82%) |
Nov 14, 2019 | 253.33 | 253.73 | 252.60 | 253.61 | 1,736,011 | +0.13(+0.05%) |
Nov 13, 2019 | 251.92 | 253.80 | 251.77 | 253.48 | 2,848,829 | +0.69(+0.27%) |
Nov 12, 2019 | 252.91 | 253.43 | 252.19 | 252.79 | 1,858,174 | +0.12(+0.05%) |
Nov 11, 2019 | 251.42 | 252.90 | 251.06 | 252.67 | 1,896,673 | +0.08(+0.03%) |
Nov 08, 2019 | 252.67 | 252.74 | 251.66 | 252.59 | 1,659,323 | +0.02(+0.01%) |
Nov 07, 2019 | 252.12 | 253.48 | 252.12 | 252.57 | 3,316,908 | +2.05(+0.82%) |
Nov 06, 2019 | 250.72 | 250.89 | 249.78 | 250.52 | 1,761,507 | -0.01(-0.00%) |
Nov 05, 2019 | 250.77 | 251.16 | 250.18 | 250.53 | 1,871,645 | +0.24(+0.09%) |
Nov 04, 2019 | 250.45 | 250.75 | 249.75 | 250.29 | 1,694,401 | +1.10(+0.44%) |
Nov 01, 2019 | 247.84 | 249.19 | 247.68 | 249.19 | 3,279,376 | +2.61(+1.06%) |
Oct 31, 2019 | 247.57 | 247.66 | 245.29 | 246.58 | 3,317,233 | -1.15(-0.46%) |
Oct 30, 2019 | 246.94 | 247.96 | 246.03 | 247.73 | 2,352,782 | +0.79(+0.32%) |
Oct 29, 2019 | 246.57 | 247.60 | 246.43 | 246.94 | 3,165,115 | +0.06(+0.02%) |
Oct 28, 2019 | 246.85 | 247.58 | 246.31 | 246.88 | 1,985,739 | +1.10(+0.45%) |
Oct 25, 2019 | 244.06 | 246.25 | 243.98 | 245.78 | 2,002,442 | +1.48(+0.60%) |
Oct 24, 2019 | 245.25 | 245.34 | 243.46 | 244.30 | 2,025,581 | -0.24(-0.10%) |
Oct 23, 2019 | 244.43 | 245.14 | 243.74 | 244.54 | 1,866,608 | +0.38(+0.16%) |
Oct 22, 2019 | 244.76 | 245.58 | 244.10 | 244.16 | 2,785,020 | -0.35(-0.15%) |
Oct 21, 2019 | 244.37 | 244.66 | 243.77 | 244.51 | 1,517,859 | +0.52(+0.21%) |
Oct 18, 2019 | 245.79 | 250.70 | 243.97 | 243.99 | 2,458,435 | -2.34(-0.95%) |
Oct 17, 2019 | 246.59 | 247.03 | 245.72 | 246.33 | 2,078,338 | +0.27(+0.11%) |
Oct 16, 2019 | 245.79 | 246.50 | 245.44 | 246.06 | 2,655,144 | -0.13(-0.05%) |
Oct 15, 2019 | 245.18 | 247.07 | 244.95 | 246.19 | 3,485,334 | +2.15(+0.88%) |
Oct 14, 2019 | 243.80 | 244.83 | 243.65 | 244.03 | 1,328,667 | -0.27(-0.11%) |
Oct 11, 2019 | 243.95 | 246.11 | 243.82 | 244.31 | 4,595,010 | +2.87(+1.19%) |
Oct 10, 2019 | 239.82 | 242.37 | 239.71 | 241.44 | 2,667,097 | +1.44(+0.60%) |
Oct 09, 2019 | 240.01 | 240.74 | 239.13 | 240.00 | 2,254,909 | +1.69(+0.71%) |
Oct 08, 2019 | 239.28 | 240.71 | 238.10 | 238.31 | 4,324,449 | -2.88(-1.19%) |
Oct 07, 2019 | 241.36 | 242.80 | 240.69 | 241.19 | 2,571,878 | -0.84(-0.35%) |
Oct 04, 2019 | 239.50 | 242.20 | 239.35 | 242.03 | 3,544,797 | +3.32(+1.39%) |
Oct 03, 2019 | 237.16 | 238.72 | 234.49 | 238.71 | 6,239,317 | +1.18(+0.49%) |
Oct 02, 2019 | 240.57 | 240.57 | 236.48 | 237.53 | 7,720,389 | -4.35(-1.80%) |
Oct 01, 2019 | 245.77 | 246.25 | 241.84 | 241.88 | 3,916,480 | -3.35(-1.37%) |
Sep 30, 2019 | 244.63 | 245.83 | 244.63 | 245.24 | 2,339,053 | +1.08(+0.44%) |
Sep 27, 2019 | 245.60 | 245.96 | 243.25 | 244.15 | 3,481,903 | -0.81(-0.33%) |
Sep 26, 2019 | 245.99 | 245.99 | 244.07 | 244.96 | 2,641,589 | -0.64(-0.26%) |
Sep 25, 2019 | 244.53 | 246.10 | 243.63 | 245.60 | 3,746,773 | +1.47(+0.60%) |
Sep 24, 2019 | 246.37 | 246.54 | 243.14 | 244.13 | 4,106,909 | -1.27(-0.52%) |
Sep 23, 2019 | 244.39 | 245.96 | 244.23 | 245.40 | 2,096,848 | +0.10(+0.04%) |
Sep 20, 2019 | 247.25 | 247.59 | 245.16 | 245.30 | 4,479,320 | -1.39(-0.56%) |
Sep 19, 2019 | 247.64 | 248.31 | 246.43 | 246.69 | 3,596,071 | -0.50(-0.20%) |
Sep 18, 2019 | 246.53 | 247.33 | 244.93 | 247.19 | 3,362,440 | +0.37(+0.15%) |
Sep 17, 2019 | 245.93 | 246.83 | 245.73 | 246.82 | 1,939,604 | +0.35(+0.14%) |
Sep 16, 2019 | 246.85 | 247.41 | 246.12 | 246.46 | 4,484,119 | -1.30(-0.52%) |
Sep 13, 2019 | 248.14 | 248.38 | 247.63 | 247.76 | 2,401,413 | +0.25(+0.10%) |
Sep 12, 2019 | 247.78 | 248.53 | 246.72 | 247.51 | 3,599,915 | +0.57(+0.23%) |
Sep 11, 2019 | 245.14 | 246.97 | 244.69 | 246.93 | 2,071,752 | +2.09(+0.85%) |
Sep 10, 2019 | 244.02 | 244.87 | 243.17 | 244.84 | 2,919,787 | +0.54(+0.22%) |
Sep 09, 2019 | 244.35 | 244.86 | 243.61 | 244.31 | 2,467,585 | +0.44(+0.18%) |
Sep 06, 2019 | 243.64 | 244.44 | 243.04 | 243.87 | 2,717,956 | +0.58(+0.24%) |
Sep 05, 2019 | 242.43 | 244.23 | 242.40 | 243.29 | 3,984,091 | +3.41(+1.42%) |
Sep 04, 2019 | 239.56 | 239.90 | 238.83 | 239.88 | 2,168,256 | +2.28(+0.96%) |
Sep 03, 2019 | 238.19 | 238.31 | 236.34 | 237.60 | 3,394,100 | -2.46(-1.03%) |
Aug 30, 2019 | 241.10 | 241.22 | 239.19 | 240.06 | 2,688,249 | +0.21(+0.09%) |
Aug 29, 2019 | 238.98 | 240.16 | 238.13 | 239.85 | 4,116,901 | +3.19(+1.35%) |
Aug 28, 2019 | 233.60 | 236.73 | 232.98 | 236.66 | 3,017,810 | +2.35(+1.00%) |
Aug 27, 2019 | 236.77 | 236.82 | 233.80 | 234.31 | 3,388,724 | -1.18(-0.50%) |
Aug 26, 2019 | 235.40 | 235.78 | 233.75 | 235.49 | 3,461,419 | +2.55(+1.10%) |
Aug 23, 2019 | 237.46 | 239.21 | 231.80 | 232.94 | 6,927,306 | -5.70(-2.39%) |
Aug 22, 2019 | 238.77 | 239.78 | 237.17 | 238.64 | 2,562,965 | +0.48(+0.20%) |
Aug 21, 2019 | 237.97 | 238.73 | 237.66 | 238.15 | 2,378,617 | +2.13(+0.90%) |
Aug 20, 2019 | 237.23 | 237.73 | 235.83 | 236.03 | 2,177,486 | -1.50(-0.63%) |
Aug 19, 2019 | 238.16 | 238.35 | 237.05 | 237.53 | 2,235,391 | +2.24(+0.95%) |
Aug 16, 2019 | 233.94 | 235.63 | 233.46 | 235.29 | 3,023,826 | +2.90(+1.25%) |
Aug 15, 2019 | 232.28 | 232.92 | 230.19 | 232.39 | 4,454,985 | +1.16(+0.50%) |
Aug 14, 2019 | 234.94 | 235.44 | 231.21 | 231.23 | 6,780,441 | -7.33(-3.07%) |
Aug 13, 2019 | 234.84 | 239.88 | 234.45 | 238.56 | 4,777,829 | +3.38(+1.44%) |
Aug 12, 2019 | 236.97 | 237.66 | 234.38 | 235.18 | 3,094,500 | -3.39(-1.42%) |
Aug 09, 2019 | 238.81 | 239.71 | 236.82 | 238.57 | 4,162,198 | -0.86(-0.36%) |
Aug 08, 2019 | 237.01 | 239.43 | 236.21 | 239.43 | 4,006,971 | +3.53(+1.49%) |
Aug 07, 2019 | 233.09 | 236.31 | 230.57 | 235.91 | 5,611,737 | -0.04(-0.02%) |
Aug 06, 2019 | 234.37 | 236.01 | 233.01 | 235.95 | 5,503,764 | +2.89(+1.24%) |
Aug 05, 2019 | 236.59 | 236.73 | 231.27 | 233.06 | 7,256,771 | -6.99(-2.91%) |
Aug 02, 2019 | 240.41 | 240.91 | 237.89 | 240.05 | 6,278,487 | -0.86(-0.36%) |
Aug 01, 2019 | 243.68 | 246.30 | 240.58 | 240.91 | 7,970,510 | -2.50(-1.03%) |
Jul 31, 2019 | 246.84 | 247.18 | 242.12 | 243.41 | 5,579,697 | -3.07(-1.25%) |
Jul 30, 2019 | 245.74 | 246.70 | 245.31 | 246.48 | 1,846,968 | -0.20(-0.08%) |
Jul 29, 2019 | 246.44 | 247.18 | 246.28 | 246.68 | 1,485,150 | +0.25(+0.10%) |
Jul 26, 2019 | 246.25 | 246.61 | 245.76 | 246.44 | 1,909,779 | +0.43(+0.17%) |
Jul 25, 2019 | 247.00 | 247.09 | 245.22 | 246.01 | 2,590,844 | -1.11(-0.45%) |
Jul 24, 2019 | 246.79 | 247.34 | 246.41 | 247.12 | 2,595,269 | -0.67(-0.27%) |
Jul 23, 2019 | 247.28 | 248.03 | 246.52 | 247.79 | 1,899,760 | +1.54(+0.63%) |
Jul 22, 2019 | 246.36 | 246.71 | 245.48 | 246.25 | 1,790,926 | +0.18(+0.07%) |
Jul 19, 2019 | 247.64 | 247.78 | 245.99 | 246.07 | 2,608,075 | -0.54(-0.22%) |
Jul 18, 2019 | 246.06 | 247.04 | 245.23 | 246.61 | 2,342,246 | -0.01(-0.00%) |
Jul 17, 2019 | 247.58 | 247.68 | 246.53 | 246.62 | 1,709,526 | -1.03(-0.42%) |
Jul 16, 2019 | 247.83 | 248.17 | 247.18 | 247.65 | 1,959,480 | -0.16(-0.07%) |
Jul 15, 2019 | 247.77 | 247.81 | 247.23 | 247.81 | 2,896,932 | +0.19(+0.08%) |
Jul 12, 2019 | 246.06 | 247.62 | 246.00 | 247.62 | 2,661,993 | +2.24(+0.91%) |
Jul 11, 2019 | 244.24 | 245.39 | 243.85 | 245.39 | 2,467,839 | +2.02(+0.83%) |
Jul 10, 2019 | 243.50 | 244.44 | 242.90 | 243.37 | 2,183,584 | +0.75(+0.31%) |
Jul 09, 2019 | 241.58 | 242.85 | 241.55 | 242.61 | 1,553,085 | -0.18(-0.07%) |
Jul 08, 2019 | 242.65 | 243.13 | 242.26 | 242.79 | 1,571,838 | -1.10(-0.45%) |
Jul 05, 2019 | 243.38 | 244.08 | 242.12 | 243.89 | 2,381,452 | -0.26(-0.11%) |
Jul 03, 2019 | 243.05 | 244.19 | 243.00 | 244.15 | 1,394,204 | +1.72(+0.71%) |
Jul 02, 2019 | 241.81 | 242.50 | 241.06 | 242.43 | 3,064,456 | +0.62(+0.26%) |
Jul 01, 2019 | 243.15 | 243.42 | 240.93 | 241.81 | 4,390,205 | +1.01(+0.42%) |
Jun 28, 2019 | 240.88 | 241.16 | 240.09 | 240.79 | 2,402,650 | +0.63(+0.26%) |
Jun 27, 2019 | 240.43 | 240.85 | 239.57 | 240.16 | 2,196,732 | -0.06(-0.03%) |
Jun 26, 2019 | 241.04 | 241.37 | 240.21 | 240.22 | 2,364,078 | -0.04(-0.01%) |
Jun 25, 2019 | 242.19 | 242.20 | 240.14 | 240.26 | 7,986,407 | -1.73(-0.71%) |
Jun 24, 2019 | 242.13 | 242.66 | 241.93 | 241.99 | 1,825,662 | +0.06(+0.03%) |
Jun 21, 2019 | 242.10 | 243.61 | 241.75 | 241.93 | 4,909,524 | -0.31(-0.13%) |
Jun 20, 2019 | 242.21 | 242.62 | 240.27 | 242.24 | 3,837,619 | +2.28(+0.95%) |
Jun 19, 2019 | 239.81 | 240.55 | 239.12 | 239.96 | 4,331,737 | +0.21(+0.09%) |
Jun 18, 2019 | 237.85 | 240.18 | 237.59 | 239.75 | 6,801,510 | +3.30(+1.40%) |
Jun 17, 2019 | 236.42 | 236.91 | 235.81 | 236.45 | 1,459,158 | +0.15(+0.06%) |
Jun 14, 2019 | 236.06 | 236.86 | 235.32 | 236.30 | 2,502,109 | -0.04(-0.02%) |
Jun 13, 2019 | 236.15 | 236.63 | 235.27 | 236.34 | 2,082,990 | +1.00(+0.43%) |
Jun 12, 2019 | 235.66 | 236.07 | 234.93 | 235.34 | 1,909,147 | -0.39(-0.17%) |
Jun 11, 2019 | 237.34 | 237.53 | 232.18 | 235.73 | 3,089,638 | -0.10(-0.04%) |
Jun 10, 2019 | 236.63 | 237.19 | 235.78 | 235.83 | 3,868,756 | +0.67(+0.28%) |
Jun 07, 2019 | 233.54 | 235.95 | 233.49 | 235.16 | 3,458,287 | +2.29(+0.98%) |
Jun 06, 2019 | 231.43 | 233.44 | 230.90 | 232.88 | 3,094,250 | +1.80(+0.78%) |
Jun 05, 2019 | 230.62 | 231.14 | 229.58 | 231.08 | 3,090,259 | +1.88(+0.82%) |
Jun 04, 2019 | 226.56 | 229.24 | 226.36 | 229.20 | 4,200,171 | +4.65(+2.07%) |
Jun 03, 2019 | 224.40 | 225.55 | 223.22 | 224.54 | 6,060,692 | +0.25(+0.11%) |
May 31, 2019 | 225.35 | 225.96 | 224.29 | 224.29 | 5,412,808 | -3.30(-1.45%) |
May 30, 2019 | 227.51 | 228.01 | 226.64 | 227.59 | 3,809,257 | +0.54(+0.24%) |
May 29, 2019 | 227.78 | 227.96 | 225.43 | 227.05 | 5,743,494 | -1.99(-0.87%) |
May 28, 2019 | 231.43 | 232.41 | 229.03 | 229.03 | 5,068,583 | -2.35(-1.02%) |
May 24, 2019 | 231.51 | 231.94 | 230.44 | 231.38 | 2,445,889 | +1.16(+0.51%) |
May 23, 2019 | 230.72 | 230.73 | 228.86 | 230.22 | 4,792,760 | -2.55(-1.09%) |
May 22, 2019 | 233.05 | 233.91 | 232.65 | 232.77 | 3,256,534 | -1.06(-0.45%) |
May 21, 2019 | 233.31 | 233.92 | 232.84 | 233.82 | 2,627,730 | +1.90(+0.82%) |
May 20, 2019 | 231.51 | 232.59 | 230.86 | 231.93 | 2,891,001 | -0.70(-0.30%) |
May 17, 2019 | 231.65 | 234.39 | 231.51 | 232.62 | 4,042,618 | -0.97(-0.42%) |
May 16, 2019 | 232.55 | 234.42 | 232.41 | 233.59 | 4,315,107 | +2.02(+0.87%) |
May 15, 2019 | 229.10 | 232.22 | 228.71 | 231.57 | 4,604,143 | +1.00(+0.43%) |
May 14, 2019 | 229.30 | 231.85 | 229.16 | 230.57 | 4,775,766 | +2.11(+0.92%) |
May 13, 2019 | 229.55 | 230.48 | 227.67 | 228.47 | 7,017,677 | -5.81(-2.48%) |
May 10, 2019 | 232.17 | 234.84 | 229.88 | 234.28 | 6,053,240 | +1.33(+0.57%) |
May 09, 2019 | 232.31 | 233.53 | 230.18 | 232.94 | 7,957,321 | -1.10(-0.47%) |
May 08, 2019 | 233.82 | 235.35 | 233.28 | 234.04 | 4,564,039 | +0.13(+0.05%) |
May 07, 2019 | 236.14 | 236.60 | 232.38 | 233.92 | 7,497,223 | -4.28(-1.80%) |
May 06, 2019 | 234.67 | 238.59 | 234.42 | 238.20 | 3,640,924 | -0.63(-0.26%) |
May 03, 2019 | 238.25 | 239.08 | 237.60 | 238.83 | 2,398,064 | +1.88(+0.80%) |
May 02, 2019 | 237.74 | 238.36 | 235.87 | 236.95 | 4,060,490 | -1.15(-0.48%) |
May 01, 2019 | 240.18 | 240.49 | 238.08 | 238.09 | 3,218,269 | -1.48(-0.62%) |
Apr 30, 2019 | 239.77 | 239.81 | 238.05 | 239.57 | 2,505,230 | +0.31(+0.13%) |
Apr 29, 2019 | 239.15 | 239.68 | 238.93 | 239.25 | 1,687,647 | +0.09(+0.04%) |
Apr 26, 2019 | 238.34 | 239.16 | 237.83 | 239.16 | 2,089,417 | +0.73(+0.31%) |
Apr 25, 2019 | 238.01 | 239.08 | 237.04 | 238.44 | 2,588,664 | -1.25(-0.52%) |
Apr 24, 2019 | 240.10 | 240.39 | 239.52 | 239.69 | 2,105,627 | -0.50(-0.21%) |
Apr 23, 2019 | 239.26 | 240.53 | 238.91 | 240.19 | 3,766,424 | +1.27(+0.53%) |
Apr 22, 2019 | 238.50 | 239.25 | 238.35 | 238.92 | 1,777,012 | -0.44(-0.18%) |
Apr 18, 2019 | 238.84 | 239.70 | 238.28 | 239.36 | 3,848,774 | +1.07(+0.45%) |
Apr 17, 2019 | 238.81 | 238.89 | 237.74 | 238.29 | 3,189,377 | +0.00(+0.00%) |
Apr 16, 2019 | 238.97 | 239.00 | 237.75 | 238.29 | 2,815,035 | +0.65(+0.27%) |
Apr 15, 2019 | 237.83 | 237.99 | 237.05 | 237.64 | 2,431,455 | -0.23(-0.10%) |
Apr 12, 2019 | 237.70 | 238.16 | 236.99 | 237.88 | 3,769,037 | +2.40(+1.02%) |
Apr 11, 2019 | 235.94 | 236.24 | 234.73 | 235.47 | 3,032,140 | -0.18(-0.08%) |
Apr 10, 2019 | 235.92 | 236.08 | 235.11 | 235.65 | 3,999,342 | +0.08(+0.03%) |
Apr 09, 2019 | 236.12 | 236.14 | 235.07 | 235.57 | 4,619,781 | -1.45(-0.61%) |
Apr 08, 2019 | 236.76 | 237.27 | 236.35 | 237.02 | 3,587,473 | -0.94(-0.39%) |
Apr 05, 2019 | 238.32 | 238.57 | 237.46 | 237.96 | 3,455,431 | +0.34(+0.14%) |
Apr 04, 2019 | 236.28 | 237.76 | 236.11 | 237.62 | 4,878,442 | +1.60(+0.68%) |
Apr 03, 2019 | 236.54 | 236.66 | 235.31 | 236.01 | 3,624,050 | +0.28(+0.12%) |
Apr 02, 2019 | 236.01 | 236.08 | 235.18 | 235.73 | 2,572,061 | -0.63(-0.27%) |