Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 252.49 | 252.96 | 249.80 | 251.56 | 7,838,142 | -2.21(-0.87%) |
Apr 29, 2020 | 252.39 | 255.24 | 251.38 | 253.78 | 7,185,906 | +6.38(+2.58%) |
Apr 28, 2020 | 251.92 | 252.21 | 247.04 | 247.40 | 6,207,257 | -1.15(-0.46%) |
Apr 27, 2020 | 246.77 | 249.50 | 246.35 | 248.55 | 4,131,347 | +3.54(+1.45%) |
Apr 24, 2020 | 242.99 | 245.53 | 241.05 | 245.01 | 5,064,730 | +3.50(+1.45%) |
Apr 23, 2020 | 242.76 | 245.72 | 241.30 | 241.50 | 8,131,032 | -0.05(-0.02%) |
Apr 22, 2020 | 240.95 | 243.21 | 239.68 | 241.55 | 5,979,865 | +5.20(+2.20%) |
Apr 21, 2020 | 239.46 | 240.63 | 235.46 | 236.35 | 6,928,116 | -7.45(-3.06%) |
Apr 20, 2020 | 244.54 | 247.79 | 243.54 | 243.80 | 6,890,778 | -4.47(-1.80%) |
Apr 17, 2020 | 247.05 | 248.64 | 244.40 | 248.28 | 7,154,923 | +6.67(+2.76%) |
Apr 16, 2020 | 241.59 | 242.33 | 238.66 | 241.61 | 6,471,224 | +1.22(+0.51%) |
Apr 15, 2020 | 240.24 | 241.96 | 238.39 | 240.39 | 5,188,247 | -5.35(-2.18%) |
Apr 14, 2020 | 243.22 | 246.41 | 242.25 | 245.74 | 7,036,830 | +7.28(+3.05%) |
Apr 13, 2020 | 239.83 | 240.12 | 234.87 | 238.46 | 8,138,663 | -2.34(-0.97%) |
Apr 09, 2020 | 240.28 | 243.36 | 238.41 | 240.80 | 9,356,813 | +3.52(+1.48%) |
Apr 08, 2020 | 231.91 | 238.33 | 229.85 | 237.27 | 7,372,253 | +7.79(+3.39%) |
Apr 07, 2020 | 237.26 | 238.09 | 229.30 | 229.49 | 13,727,737 | +0.12(+0.05%) |
Apr 06, 2020 | 223.18 | 231.03 | 222.21 | 229.36 | 8,070,430 | +14.61(+6.80%) |
Apr 03, 2020 | 217.03 | 219.17 | 212.23 | 214.75 | 5,829,202 | -3.22(-1.48%) |
Apr 02, 2020 | 212.22 | 218.67 | 211.65 | 217.98 | 6,936,453 | +4.98(+2.34%) |
Apr 01, 2020 | 214.66 | 217.61 | 211.09 | 212.99 | 14,551,907 | -10.05(-4.51%) |
Mar 31, 2020 | 225.52 | 227.87 | 221.74 | 223.04 | 11,007,521 | -3.36(-1.49%) |
Mar 30, 2020 | 221.25 | 227.07 | 219.42 | 226.41 | 9,255,781 | +7.09(+3.23%) |
Mar 27, 2020 | 219.16 | 225.70 | 217.24 | 219.31 | 11,860,459 | -6.95(-3.07%) |
Mar 26, 2020 | 215.54 | 227.40 | 215.54 | 226.26 | 13,157,825 | +12.83(+6.01%) |
Mar 25, 2020 | 211.91 | 221.81 | 207.50 | 213.44 | 12,592,893 | +2.70(+1.28%) |
Mar 24, 2020 | 203.80 | 211.25 | 202.33 | 210.73 | 13,955,918 | +18.35(+9.54%) |
Mar 23, 2020 | 197.44 | 198.52 | 188.88 | 192.39 | 14,982,773 | -6.09(-3.07%) |
Mar 20, 2020 | 209.84 | 211.50 | 197.83 | 198.48 | 12,245,559 | -9.04(-4.36%) |
Mar 19, 2020 | 205.72 | 212.85 | 199.77 | 207.52 | 13,201,264 | +0.18(+0.09%) |
Mar 18, 2020 | 203.51 | 211.67 | 196.19 | 207.34 | 21,393,536 | -11.99(-5.47%) |
Mar 17, 2020 | 210.73 | 220.34 | 204.00 | 219.33 | 16,034,355 | +13.48(+6.55%) |
Mar 16, 2020 | 209.89 | 221.11 | 205.45 | 205.85 | 18,331,774 | -27.38(-11.74%) |
Mar 13, 2020 | 226.66 | 233.37 | 214.83 | 233.23 | 20,740,114 | +19.93(+9.34%) |
Mar 12, 2020 | 221.27 | 229.50 | 212.67 | 213.31 | 26,176,806 | -22.84(-9.67%) |
Mar 11, 2020 | 241.73 | 242.73 | 233.22 | 236.14 | 12,214,128 | -12.32(-4.96%) |
Mar 10, 2020 | 245.33 | 248.46 | 235.46 | 248.46 | 11,536,835 | +12.13(+5.13%) |
Mar 09, 2020 | 237.89 | 244.66 | 235.44 | 236.34 | 17,491,692 | -19.76(-7.72%) |
Mar 06, 2020 | 252.47 | 257.29 | 249.92 | 256.10 | 7,114,266 | -4.37(-1.68%) |
Mar 05, 2020 | 262.76 | 265.68 | 258.36 | 260.46 | 6,601,819 | -9.03(-3.35%) |
Mar 04, 2020 | 263.63 | 269.65 | 261.26 | 269.49 | 5,595,118 | +10.72(+4.14%) |
Mar 03, 2020 | 266.55 | 270.28 | 256.25 | 258.77 | 10,419,142 | -7.34(-2.76%) |
Mar 02, 2020 | 256.86 | 266.27 | 253.56 | 266.11 | 13,221,646 | +11.37(+4.46%) |
Feb 28, 2020 | 248.72 | 255.84 | 245.84 | 254.74 | 24,880,890 | -1.55(-0.60%) |
Feb 27, 2020 | 263.01 | 266.68 | 256.25 | 256.28 | 15,864,813 | -11.89(-4.43%) |
Feb 26, 2020 | 270.55 | 273.99 | 267.62 | 268.17 | 10,918,726 | -1.19(-0.44%) |
Feb 25, 2020 | 279.10 | 279.57 | 268.44 | 269.36 | 9,004,158 | -8.34(-3.00%) |
Feb 24, 2020 | 278.38 | 280.65 | 276.70 | 277.70 | 7,550,181 | -9.61(-3.34%) |
Feb 21, 2020 | 289.01 | 289.27 | 286.50 | 287.31 | 2,857,291 | -3.01(-1.04%) |
Feb 20, 2020 | 290.93 | 291.72 | 287.48 | 290.32 | 4,919,174 | -1.14(-0.39%) |
Feb 19, 2020 | 291.00 | 292.09 | 290.71 | 291.46 | 2,395,306 | +1.40(+0.48%) |
Feb 18, 2020 | 289.89 | 290.43 | 288.75 | 290.07 | 3,200,584 | -0.80(-0.27%) |
Feb 14, 2020 | 290.70 | 290.91 | 289.67 | 290.87 | 1,746,484 | +0.49(+0.17%) |
Feb 13, 2020 | 289.29 | 291.28 | 289.06 | 290.38 | 2,174,677 | -0.28(-0.10%) |
Feb 12, 2020 | 290.19 | 290.86 | 289.82 | 290.66 | 2,211,857 | +1.86(+0.64%) |
Feb 11, 2020 | 289.60 | 290.31 | 288.36 | 288.80 | 2,598,513 | +0.53(+0.18%) |
Feb 10, 2020 | 285.34 | 288.31 | 285.31 | 288.28 | 2,388,101 | +2.05(+0.72%) |
Feb 07, 2020 | 286.69 | 287.41 | 285.67 | 286.22 | 2,399,335 | -1.46(-0.51%) |
Feb 06, 2020 | 287.60 | 287.87 | 286.67 | 287.69 | 2,044,508 | +0.98(+0.34%) |
Feb 05, 2020 | 286.29 | 286.93 | 284.86 | 286.71 | 3,249,267 | +3.21(+1.13%) |
Feb 04, 2020 | 282.63 | 284.26 | 282.31 | 283.51 | 2,442,021 | +4.30(+1.54%) |
Feb 03, 2020 | 278.53 | 280.92 | 278.44 | 279.20 | 3,479,292 | +2.01(+0.73%) |
Jan 31, 2020 | 281.64 | 281.79 | 276.28 | 277.19 | 6,597,425 | -5.06(-1.79%) |
Jan 30, 2020 | 279.39 | 282.44 | 278.70 | 282.25 | 4,701,068 | +0.64(+0.23%) |
Jan 29, 2020 | 282.90 | 283.04 | 281.15 | 281.61 | 2,922,216 | -0.04(-0.01%) |
Jan 28, 2020 | 280.01 | 282.37 | 279.56 | 281.65 | 3,688,627 | +3.03(+1.09%) |
Jan 27, 2020 | 278.27 | 280.04 | 277.90 | 278.62 | 4,563,305 | -4.51(-1.59%) |
Jan 24, 2020 | 286.31 | 286.40 | 281.99 | 283.13 | 3,678,369 | -2.61(-0.91%) |
Jan 23, 2020 | 284.83 | 285.89 | 283.72 | 285.74 | 2,850,530 | +0.28(+0.10%) |
Jan 22, 2020 | 286.21 | 286.78 | 285.28 | 285.46 | 2,940,759 | +0.08(+0.03%) |
Jan 21, 2020 | 285.05 | 286.12 | 284.98 | 285.38 | 2,934,078 | -0.59(-0.21%) |
Jan 17, 2020 | 285.70 | 286.10 | 285.17 | 285.97 | 2,366,052 | +0.97(+0.34%) |
Jan 16, 2020 | 283.98 | 285.01 | 283.77 | 285.01 | 2,737,795 | +2.36(+0.84%) |
Jan 15, 2020 | 281.99 | 283.38 | 281.88 | 282.64 | 3,004,000 | +0.63(+0.22%) |
Jan 14, 2020 | 282.06 | 283.02 | 281.53 | 282.01 | 2,794,999 | -0.38(-0.13%) |
Jan 13, 2020 | 281.14 | 282.46 | 280.74 | 282.39 | 2,910,241 | +1.86(+0.66%) |
Jan 10, 2020 | 281.92 | 282.03 | 280.09 | 280.53 | 3,911,774 | -0.81(-0.29%) |
Jan 09, 2020 | 280.98 | 281.41 | 280.38 | 281.34 | 2,314,147 | +1.93(+0.69%) |
Jan 08, 2020 | 278.14 | 280.58 | 277.92 | 279.41 | 3,967,807 | +2.37(+0.86%) |
Jan 07, 2020 | 278.25 | 278.67 | 277.53 | 277.04 | 2,412,351 | -1.71(-0.61%) |
Jan 06, 2020 | 276.00 | 278.81 | 275.93 | 278.74 | 2,962,509 | +1.04(+0.37%) |
Jan 03, 2020 | 276.75 | 278.75 | 276.58 | 277.70 | 3,464,805 | -2.04(-0.73%) |
Jan 02, 2020 | 278.69 | 279.77 | 277.80 | 279.75 | 3,355,384 | +2.46(+0.89%) |
Dec 31, 2019 | 276.10 | 277.47 | 275.76 | 277.29 | 2,680,424 | +0.71(+0.26%) |
Dec 30, 2019 | 278.18 | 278.27 | 276.08 | 276.58 | 2,504,296 | -1.53(-0.55%) |
Dec 27, 2019 | 278.89 | 278.89 | 277.62 | 278.11 | 2,374,160 | +0.00(+0.00%) |
Dec 26, 2019 | 277.07 | 278.12 | 277.03 | 278.11 | 2,549,900 | +1.42(+0.51%) |
Dec 24, 2019 | 276.88 | 276.92 | 276.40 | 276.69 | 1,392,962 | +0.00(+0.00%) |
Dec 23, 2019 | 277.00 | 277.04 | 276.53 | 276.69 | 2,480,355 | +0.27(+0.10%) |
Dec 20, 2019 | 276.04 | 276.85 | 275.94 | 276.42 | 5,344,156 | +1.40(+0.51%) |
Dec 19, 2019 | 274.07 | 275.10 | 274.04 | 275.02 | 2,499,269 | +1.14(+0.42%) |
Dec 18, 2019 | 274.29 | 274.48 | 273.87 | 273.88 | 3,531,336 | +0.02(+0.01%) |
Dec 17, 2019 | 274.26 | 274.45 | 273.81 | 273.86 | 3,921,321 | +0.06(+0.02%) |
Dec 16, 2019 | 273.58 | 274.38 | 273.55 | 273.81 | 3,367,894 | +1.92(+0.71%) |
Dec 13, 2019 | 271.56 | 273.12 | 270.82 | 271.89 | 3,773,688 | +0.10(+0.04%) |
Dec 12, 2019 | 269.47 | 272.50 | 269.25 | 271.78 | 3,512,092 | +2.37(+0.88%) |
Dec 11, 2019 | 269.10 | 269.69 | 268.75 | 269.41 | 1,967,354 | +0.70(+0.26%) |
Dec 10, 2019 | 268.97 | 269.55 | 268.07 | 268.71 | 1,953,812 | -0.25(-0.09%) |
Dec 09, 2019 | 269.49 | 270.10 | 268.93 | 268.97 | 1,585,265 | -0.82(-0.30%) |
Dec 06, 2019 | 269.22 | 270.22 | 269.19 | 269.79 | 1,725,145 | +2.38(+0.89%) |
Dec 05, 2019 | 267.59 | 267.59 | 266.15 | 267.41 | 1,712,094 | +0.49(+0.19%) |
Dec 04, 2019 | 266.26 | 267.46 | 265.94 | 266.91 | 3,418,131 | +1.70(+0.64%) |
Dec 03, 2019 | 264.50 | 265.35 | 263.17 | 265.22 | 3,480,226 | -1.88(-0.70%) |
Dec 02, 2019 | 269.64 | 269.64 | 266.66 | 267.09 | 4,734,968 | -2.19(-0.81%) |
Nov 29, 2019 | 269.84 | 270.06 | 269.12 | 269.28 | 2,131,402 | -1.04(-0.38%) |
Nov 27, 2019 | 269.67 | 270.34 | 269.39 | 270.32 | 1,758,910 | +1.27(+0.47%) |
Nov 26, 2019 | 268.59 | 269.31 | 268.28 | 269.05 | 1,927,088 | +0.54(+0.20%) |
Nov 25, 2019 | 267.37 | 268.53 | 267.34 | 268.51 | 2,192,171 | +2.02(+0.76%) |
Nov 22, 2019 | 266.58 | 266.68 | 265.50 | 266.49 | 1,358,013 | +0.59(+0.22%) |
Nov 21, 2019 | 266.36 | 266.48 | 265.10 | 265.90 | 2,476,018 | -0.41(-0.15%) |
Nov 20, 2019 | 266.73 | 267.20 | 264.84 | 266.31 | 3,023,001 | -0.94(-0.35%) |
Nov 19, 2019 | 267.97 | 267.97 | 266.70 | 267.25 | 3,536,993 | -0.13(-0.05%) |
Nov 18, 2019 | 266.98 | 267.60 | 266.54 | 267.38 | 2,452,807 | +0.17(+0.06%) |
Nov 15, 2019 | 266.48 | 267.21 | 265.88 | 267.21 | 2,028,605 | +1.98(+0.75%) |
Nov 14, 2019 | 264.61 | 265.32 | 264.00 | 265.24 | 2,405,948 | +0.36(+0.13%) |
Nov 13, 2019 | 263.85 | 265.24 | 263.63 | 264.88 | 1,848,755 | +0.11(+0.04%) |
Nov 12, 2019 | 264.55 | 265.62 | 264.04 | 264.77 | 1,853,844 | +0.52(+0.20%) |
Nov 11, 2019 | 263.48 | 264.36 | 263.30 | 264.25 | 1,206,723 | -0.51(-0.19%) |
Nov 08, 2019 | 263.77 | 264.76 | 263.08 | 264.76 | 2,497,141 | +0.64(+0.24%) |
Nov 07, 2019 | 264.44 | 265.16 | 263.62 | 264.12 | 2,887,010 | +0.93(+0.35%) |
Nov 06, 2019 | 263.12 | 263.40 | 262.26 | 263.18 | 1,562,400 | +0.14(+0.05%) |
Nov 05, 2019 | 263.62 | 263.85 | 262.81 | 263.04 | 3,218,339 | -0.34(-0.13%) |
Nov 04, 2019 | 263.82 | 263.92 | 263.04 | 263.38 | 4,071,068 | +1.04(+0.40%) |
Nov 01, 2019 | 261.26 | 262.34 | 261.13 | 262.33 | 2,538,088 | +2.47(+0.95%) |
Oct 31, 2019 | 260.61 | 260.61 | 258.56 | 259.86 | 2,479,017 | -0.84(-0.32%) |
Oct 30, 2019 | 259.99 | 260.93 | 258.77 | 260.70 | 1,949,002 | +0.91(+0.35%) |
Oct 29, 2019 | 259.65 | 260.68 | 259.52 | 259.79 | 1,714,661 | -0.17(-0.06%) |
Oct 28, 2019 | 259.55 | 260.35 | 259.55 | 259.95 | 1,931,809 | +1.50(+0.58%) |
Oct 25, 2019 | 256.86 | 258.92 | 256.81 | 258.45 | 5,897,909 | +1.07(+0.42%) |
Oct 24, 2019 | 257.84 | 257.95 | 256.60 | 257.38 | 2,381,905 | +0.42(+0.16%) |
Oct 23, 2019 | 256.00 | 257.00 | 255.78 | 256.96 | 1,391,982 | +0.76(+0.30%) |
Oct 22, 2019 | 257.57 | 257.79 | 256.10 | 256.20 | 1,717,851 | -0.90(-0.35%) |
Oct 21, 2019 | 256.60 | 257.22 | 256.15 | 257.11 | 3,235,404 | +1.78(+0.70%) |
Oct 18, 2019 | 255.95 | 256.52 | 254.51 | 255.33 | 1,237,851 | -1.05(-0.41%) |
Oct 17, 2019 | 256.77 | 257.22 | 255.78 | 256.38 | 3,326,499 | +0.69(+0.27%) |
Oct 16, 2019 | 255.68 | 256.30 | 255.26 | 255.69 | 1,236,372 | -0.40(-0.16%) |
Oct 15, 2019 | 254.56 | 256.78 | 254.47 | 256.09 | 1,922,832 | +2.45(+0.97%) |
Oct 14, 2019 | 253.56 | 254.17 | 253.27 | 253.64 | 1,303,981 | -0.23(-0.09%) |
Oct 11, 2019 | 253.84 | 255.94 | 253.69 | 253.87 | 3,014,020 | +2.62(+1.04%) |
Oct 10, 2019 | 249.48 | 252.07 | 249.32 | 251.25 | 1,688,364 | +1.70(+0.68%) |
Oct 09, 2019 | 249.51 | 250.43 | 248.52 | 249.55 | 2,107,927 | +2.31(+0.93%) |
Oct 08, 2019 | 249.35 | 250.04 | 247.18 | 247.25 | 2,314,908 | -3.90(-1.55%) |
Oct 07, 2019 | 251.47 | 252.97 | 250.86 | 251.15 | 1,960,237 | -1.08(-0.43%) |
Oct 04, 2019 | 249.51 | 252.41 | 249.42 | 252.23 | 2,046,077 | +3.45(+1.39%) |
Oct 03, 2019 | 246.61 | 248.83 | 244.04 | 248.78 | 3,209,211 | +1.96(+0.79%) |
Oct 02, 2019 | 249.77 | 249.77 | 245.59 | 246.82 | 4,788,014 | -4.43(-1.76%) |
Oct 01, 2019 | 255.09 | 255.69 | 251.04 | 251.25 | 3,996,802 | -3.06(-1.20%) |
Sep 30, 2019 | 253.58 | 254.93 | 253.56 | 254.31 | 2,932,968 | +1.25(+0.49%) |
Sep 27, 2019 | 255.21 | 255.23 | 251.63 | 253.06 | 3,042,533 | -1.43(-0.56%) |
Sep 26, 2019 | 255.00 | 255.20 | 253.14 | 254.49 | 2,524,803 | -0.50(-0.20%) |
Sep 25, 2019 | 253.55 | 255.41 | 252.18 | 254.99 | 2,854,344 | +1.55(+0.61%) |
Sep 24, 2019 | 256.55 | 256.88 | 252.60 | 253.44 | 5,523,075 | -2.12(-0.83%) |
Sep 23, 2019 | 254.95 | 256.17 | 254.71 | 255.56 | 1,394,527 | +0.18(+0.07%) |
Sep 20, 2019 | 257.36 | 257.57 | 254.87 | 255.38 | 2,221,896 | -1.37(-0.54%) |
Sep 19, 2019 | 257.19 | 258.10 | 256.48 | 256.75 | 2,447,918 | -0.06(-0.02%) |
Sep 18, 2019 | 256.26 | 256.89 | 254.36 | 256.81 | 2,186,819 | +0.16(+0.06%) |
Sep 17, 2019 | 255.76 | 256.71 | 255.65 | 256.65 | 1,929,335 | +0.70(+0.27%) |
Sep 16, 2019 | 255.69 | 256.36 | 255.37 | 255.96 | 1,542,638 | -0.84(-0.33%) |
Sep 13, 2019 | 257.39 | 257.69 | 256.40 | 256.80 | 2,468,750 | -0.06(-0.03%) |
Sep 12, 2019 | 256.92 | 257.93 | 256.21 | 256.87 | 2,620,478 | +0.75(+0.29%) |
Sep 11, 2019 | 254.54 | 256.11 | 253.94 | 256.11 | 2,235,547 | +1.83(+0.72%) |
Sep 10, 2019 | 253.58 | 254.29 | 252.43 | 254.28 | 2,014,413 | +0.05(+0.02%) |
Sep 09, 2019 | 255.15 | 255.17 | 253.44 | 254.23 | 2,324,746 | +0.07(+0.03%) |
Sep 06, 2019 | 254.34 | 254.77 | 253.65 | 254.16 | 2,036,541 | +0.19(+0.07%) |
Sep 05, 2019 | 253.08 | 254.81 | 252.97 | 253.98 | 1,892,049 | +3.31(+1.32%) |
Sep 04, 2019 | 250.00 | 250.75 | 249.28 | 250.66 | 1,601,001 | +2.66(+1.07%) |
Sep 03, 2019 | 247.75 | 248.65 | 246.68 | 248.01 | 3,629,216 | -1.38(-0.55%) |
Aug 30, 2019 | 250.83 | 250.89 | 248.52 | 249.39 | 4,533,725 | -0.10(-0.04%) |
Aug 29, 2019 | 248.75 | 249.98 | 247.81 | 249.49 | 3,370,435 | +3.20(+1.30%) |
Aug 28, 2019 | 243.94 | 246.47 | 243.26 | 246.29 | 3,365,570 | +1.70(+0.69%) |
Aug 27, 2019 | 246.90 | 247.22 | 243.92 | 244.59 | 2,682,998 | -0.97(-0.39%) |
Aug 26, 2019 | 244.94 | 245.56 | 243.51 | 245.56 | 2,440,393 | +2.69(+1.11%) |
Aug 23, 2019 | 248.08 | 249.61 | 241.71 | 242.86 | 4,541,048 | -6.40(-2.57%) |
Aug 22, 2019 | 250.02 | 250.61 | 247.63 | 249.26 | 2,028,770 | -0.09(-0.04%) |
Aug 21, 2019 | 249.37 | 249.70 | 248.76 | 249.35 | 2,166,044 | +2.01(+0.81%) |
Aug 20, 2019 | 248.82 | 249.29 | 247.25 | 247.35 | 2,008,801 | -1.93(-0.77%) |
Aug 19, 2019 | 249.17 | 249.89 | 248.50 | 249.28 | 1,541,499 | +3.03(+1.23%) |
Aug 16, 2019 | 244.26 | 246.68 | 244.21 | 246.25 | 2,621,364 | +3.56(+1.47%) |
Aug 15, 2019 | 242.91 | 243.51 | 240.79 | 242.70 | 2,996,918 | +0.76(+0.31%) |
Aug 14, 2019 | 245.64 | 246.19 | 241.94 | 241.94 | 4,689,316 | -7.51(-3.01%) |
Aug 13, 2019 | 245.32 | 250.78 | 245.04 | 249.45 | 3,666,862 | +3.79(+1.54%) |
Aug 12, 2019 | 247.20 | 247.71 | 244.72 | 245.66 | 2,061,487 | -2.90(-1.17%) |
Aug 09, 2019 | 249.50 | 250.03 | 246.98 | 248.56 | 2,817,705 | -1.74(-0.70%) |
Aug 08, 2019 | 246.98 | 250.31 | 246.42 | 250.30 | 3,897,543 | +4.79(+1.95%) |
Aug 07, 2019 | 242.48 | 246.26 | 240.47 | 245.51 | 4,587,379 | +0.17(+0.07%) |
Aug 06, 2019 | 243.75 | 245.56 | 242.38 | 245.34 | 4,697,063 | +3.12(+1.29%) |
Aug 05, 2019 | 245.65 | 245.75 | 240.20 | 242.22 | 7,902,286 | -7.36(-2.95%) |
Aug 02, 2019 | 250.59 | 250.76 | 248.04 | 249.59 | 5,719,311 | -1.84(-0.73%) |
Aug 01, 2019 | 253.74 | 256.52 | 250.64 | 251.43 | 7,453,363 | -2.13(-0.84%) |
Jul 31, 2019 | 256.62 | 256.83 | 251.69 | 253.55 | 5,284,319 | -2.91(-1.13%) |
Jul 30, 2019 | 255.75 | 256.78 | 255.37 | 256.46 | 1,885,930 | -0.62(-0.24%) |
Jul 29, 2019 | 257.40 | 257.44 | 256.50 | 257.08 | 3,151,218 | -0.46(-0.18%) |
Jul 26, 2019 | 256.45 | 257.70 | 256.36 | 257.54 | 1,935,301 | +1.83(+0.72%) |
Jul 25, 2019 | 256.64 | 256.64 | 255.04 | 255.71 | 2,018,550 | -1.25(-0.49%) |
Jul 24, 2019 | 255.13 | 257.00 | 255.03 | 256.97 | 1,798,335 | +1.18(+0.46%) |
Jul 23, 2019 | 255.06 | 255.80 | 254.30 | 255.79 | 1,888,016 | +1.75(+0.69%) |
Jul 22, 2019 | 253.77 | 254.51 | 253.28 | 254.04 | 1,405,073 | +0.61(+0.24%) |
Jul 19, 2019 | 255.82 | 255.84 | 253.20 | 253.43 | 2,498,153 | -1.36(-0.54%) |
Jul 18, 2019 | 253.39 | 255.14 | 252.99 | 254.79 | 3,730,283 | +0.93(+0.37%) |
Jul 17, 2019 | 255.59 | 255.71 | 253.87 | 253.87 | 1,893,400 | -1.73(-0.68%) |
Jul 16, 2019 | 256.37 | 256.51 | 255.32 | 255.59 | 1,684,440 | -0.83(-0.33%) |
Jul 15, 2019 | 256.75 | 256.77 | 255.99 | 256.43 | 1,579,238 | +0.06(+0.03%) |
Jul 12, 2019 | 255.70 | 256.44 | 255.39 | 256.36 | 3,158,152 | +1.25(+0.49%) |
Jul 11, 2019 | 255.21 | 255.44 | 254.27 | 255.11 | 2,422,653 | +0.51(+0.20%) |
Jul 10, 2019 | 254.42 | 255.51 | 253.90 | 254.60 | 3,073,358 | +1.18(+0.47%) |
Jul 09, 2019 | 251.99 | 253.68 | 251.94 | 253.42 | 2,722,037 | +0.32(+0.12%) |
Jul 08, 2019 | 253.28 | 253.53 | 252.58 | 253.10 | 3,373,065 | -1.27(-0.50%) |
Jul 05, 2019 | 253.61 | 254.64 | 252.42 | 254.38 | 3,621,487 | -0.32(-0.13%) |
Jul 03, 2019 | 253.39 | 254.75 | 253.25 | 254.70 | 2,515,600 | +1.94(+0.77%) |
Jul 02, 2019 | 251.81 | 252.78 | 251.27 | 252.76 | 3,275,890 | +0.73(+0.29%) |
Jul 01, 2019 | 252.97 | 253.15 | 250.97 | 252.03 | 4,852,534 | +2.13(+0.85%) |
Jun 28, 2019 | 249.48 | 250.27 | 249.00 | 249.90 | 3,105,270 | +1.37(+0.55%) |
Jun 27, 2019 | 248.36 | 249.01 | 248.06 | 248.53 | 2,212,827 | +0.87(+0.35%) |
Jun 26, 2019 | 248.75 | 249.23 | 247.57 | 247.66 | 3,235,642 | -0.24(-0.10%) |
Jun 25, 2019 | 250.41 | 250.44 | 247.80 | 247.90 | 2,475,928 | -2.48(-0.99%) |
Jun 24, 2019 | 250.86 | 251.17 | 250.23 | 250.38 | 3,809,051 | -0.32(-0.13%) |
Jun 21, 2019 | 250.81 | 251.97 | 250.48 | 250.70 | 2,409,799 | -0.29(-0.12%) |
Jun 20, 2019 | 251.19 | 251.42 | 249.15 | 250.99 | 3,559,366 | +2.32(+0.93%) |
Jun 19, 2019 | 248.23 | 249.14 | 247.33 | 248.68 | 1,822,135 | +0.66(+0.26%) |
Jun 18, 2019 | 247.22 | 249.08 | 246.90 | 248.02 | 2,533,839 | +2.45(+1.00%) |
Jun 17, 2019 | 245.65 | 246.22 | 245.35 | 245.57 | 1,929,781 | +0.22(+0.09%) |
Jun 14, 2019 | 245.43 | 245.97 | 244.69 | 245.35 | 1,302,714 | -0.37(-0.15%) |
Jun 13, 2019 | 245.53 | 246.03 | 244.88 | 245.72 | 1,962,861 | +1.09(+0.45%) |
Jun 12, 2019 | 244.89 | 245.42 | 244.18 | 244.63 | 1,853,356 | -0.46(-0.19%) |
Jun 11, 2019 | 246.85 | 247.22 | 244.49 | 245.09 | 2,050,945 | -0.05(-0.02%) |
Jun 10, 2019 | 245.48 | 246.72 | 245.05 | 245.14 | 3,080,988 | +1.15(+0.47%) |
Jun 07, 2019 | 242.58 | 245.04 | 242.42 | 243.99 | 2,032,507 | +2.41(+1.00%) |
Jun 06, 2019 | 240.32 | 242.25 | 239.71 | 241.58 | 2,466,031 | +1.56(+0.65%) |
Jun 05, 2019 | 239.46 | 240.05 | 237.78 | 240.02 | 2,865,172 | +2.01(+0.85%) |
Jun 04, 2019 | 235.06 | 238.09 | 234.64 | 238.01 | 3,828,449 | +5.13(+2.20%) |
Jun 03, 2019 | 233.54 | 234.58 | 231.63 | 232.88 | 4,140,921 | -0.69(-0.30%) |
May 31, 2019 | 234.28 | 235.07 | 233.48 | 233.57 | 4,004,280 | -3.17(-1.34%) |
May 30, 2019 | 236.72 | 237.55 | 235.67 | 236.74 | 3,219,221 | +0.66(+0.28%) |
May 29, 2019 | 236.58 | 236.94 | 234.71 | 236.09 | 4,924,186 | -1.63(-0.69%) |
May 28, 2019 | 240.12 | 241.04 | 237.67 | 237.72 | 2,541,903 | -2.15(-0.90%) |
May 24, 2019 | 240.71 | 241.07 | 239.29 | 239.87 | 1,872,929 | +0.42(+0.17%) |
May 23, 2019 | 240.22 | 240.25 | 238.02 | 239.46 | 4,052,835 | -2.84(-1.17%) |
May 22, 2019 | 242.12 | 243.20 | 241.89 | 242.29 | 3,704,181 | -0.66(-0.27%) |
May 21, 2019 | 242.47 | 243.40 | 242.24 | 242.96 | 2,988,698 | +2.04(+0.85%) |
May 20, 2019 | 240.99 | 242.11 | 240.18 | 240.92 | 2,990,844 | -1.65(-0.68%) |
May 17, 2019 | 241.90 | 244.79 | 241.88 | 242.57 | 2,944,180 | -1.48(-0.61%) |
May 16, 2019 | 242.44 | 245.33 | 242.42 | 244.05 | 3,487,422 | +2.22(+0.92%) |
May 15, 2019 | 238.89 | 242.42 | 238.68 | 241.83 | 2,646,357 | +1.42(+0.59%) |
May 14, 2019 | 239.23 | 241.84 | 239.09 | 240.41 | 5,091,171 | +2.07(+0.87%) |
May 13, 2019 | 239.58 | 240.47 | 237.45 | 238.34 | 6,006,031 | -6.00(-2.45%) |
May 10, 2019 | 242.35 | 245.13 | 239.49 | 244.33 | 3,390,760 | +1.14(+0.47%) |
May 09, 2019 | 241.95 | 243.71 | 240.34 | 243.20 | 3,350,494 | -0.75(-0.31%) |
May 08, 2019 | 243.98 | 245.53 | 243.36 | 243.95 | 2,882,683 | -0.48(-0.20%) |
May 07, 2019 | 246.14 | 246.70 | 242.45 | 244.43 | 5,143,692 | -4.03(-1.62%) |
May 06, 2019 | 245.38 | 248.80 | 245.06 | 248.45 | 4,294,589 | -0.99(-0.40%) |
May 03, 2019 | 248.40 | 249.69 | 248.19 | 249.44 | 2,132,000 | +2.35(+0.95%) |
May 02, 2019 | 247.44 | 248.29 | 245.64 | 247.09 | 3,257,646 | -0.49(-0.20%) |