Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 341.27 | 348.70 | 338.90 | 346.58 | 1,507,568 | +1.03(+0.30%) |
Apr 29, 2020 | 345.78 | 350.54 | 338.06 | 345.56 | 1,684,265 | +2.83(+0.83%) |
Apr 28, 2020 | 340.17 | 345.49 | 338.88 | 342.72 | 1,475,086 | +5.49(+1.63%) |
Apr 27, 2020 | 341.99 | 342.11 | 336.73 | 337.24 | 1,635,309 | -2.85(-0.84%) |
Apr 24, 2020 | 337.37 | 342.12 | 332.26 | 340.09 | 1,155,346 | +4.49(+1.34%) |
Apr 23, 2020 | 340.96 | 342.85 | 335.11 | 335.60 | 1,306,555 | -3.27(-0.96%) |
Apr 22, 2020 | 341.62 | 342.02 | 334.35 | 338.87 | 1,334,413 | +6.20(+1.86%) |
Apr 21, 2020 | 341.19 | 349.68 | 330.50 | 332.67 | 2,292,127 | -8.70(-2.55%) |
Apr 20, 2020 | 351.05 | 356.30 | 341.37 | 341.37 | 1,667,598 | -16.30(-4.56%) |
Apr 17, 2020 | 345.12 | 358.51 | 342.81 | 357.67 | 1,985,036 | +21.05(+6.25%) |
Apr 16, 2020 | 332.82 | 339.66 | 331.83 | 336.62 | 1,760,509 | +3.12(+0.93%) |
Apr 15, 2020 | 335.62 | 335.62 | 327.25 | 333.50 | 1,404,622 | -5.03(-1.49%) |
Apr 14, 2020 | 336.99 | 344.37 | 333.65 | 338.54 | 1,855,297 | +8.99(+2.73%) |
Apr 13, 2020 | 330.45 | 333.16 | 325.78 | 329.55 | 1,389,054 | -0.94(-0.29%) |
Apr 09, 2020 | 329.37 | 335.24 | 323.83 | 330.49 | 1,828,999 | +8.54(+2.65%) |
Apr 08, 2020 | 321.91 | 331.96 | 319.44 | 321.95 | 1,625,173 | +5.46(+1.73%) |
Apr 07, 2020 | 338.95 | 340.20 | 315.39 | 316.49 | 2,359,128 | -11.29(-3.44%) |
Apr 06, 2020 | 322.39 | 329.56 | 322.39 | 327.77 | 2,834,296 | +15.54(+4.98%) |
Apr 03, 2020 | 313.57 | 316.99 | 311.44 | 312.23 | 2,372,209 | -3.08(-0.98%) |
Apr 02, 2020 | 298.65 | 315.35 | 298.02 | 315.31 | 2,128,703 | +13.75(+4.56%) |
Apr 01, 2020 | 289.36 | 303.76 | 286.85 | 301.56 | 2,337,573 | -0.38(-0.13%) |
Mar 31, 2020 | 307.16 | 309.04 | 299.53 | 301.94 | 2,435,440 | -8.82(-2.84%) |
Mar 30, 2020 | 313.11 | 317.56 | 304.91 | 310.76 | 1,971,191 | +0.42(+0.14%) |
Mar 27, 2020 | 302.87 | 325.23 | 298.43 | 310.34 | 3,999,595 | -1.74(-0.56%) |
Mar 26, 2020 | 290.41 | 313.66 | 288.63 | 312.08 | 3,009,577 | +27.31(+9.59%) |
Mar 25, 2020 | 267.80 | 293.81 | 261.55 | 284.77 | 3,311,936 | +27.40(+10.65%) |
Mar 24, 2020 | 256.53 | 262.78 | 249.64 | 257.37 | 3,465,465 | +10.79(+4.37%) |
Mar 23, 2020 | 253.88 | 255.72 | 237.06 | 246.58 | 3,560,323 | -12.84(-4.95%) |
Mar 20, 2020 | 279.89 | 281.36 | 256.74 | 259.42 | 3,412,605 | -20.47(-7.31%) |
Mar 19, 2020 | 297.01 | 297.62 | 277.22 | 279.89 | 3,183,894 | -17.11(-5.76%) |
Mar 18, 2020 | 264.50 | 302.19 | 263.72 | 297.01 | 4,028,862 | +12.99(+4.57%) |
Mar 17, 2020 | 261.01 | 284.59 | 255.80 | 284.02 | 2,947,556 | +27.52(+10.73%) |
Mar 16, 2020 | 262.80 | 277.54 | 253.88 | 256.50 | 2,638,327 | -36.21(-12.37%) |
Mar 13, 2020 | 291.59 | 293.22 | 270.01 | 292.71 | 4,352,979 | +15.33(+5.53%) |
Mar 12, 2020 | 286.69 | 302.36 | 276.22 | 277.38 | 4,369,119 | -40.58(-12.76%) |
Mar 11, 2020 | 317.64 | 325.94 | 311.60 | 317.96 | 2,190,350 | -9.12(-2.79%) |
Mar 10, 2020 | 323.38 | 327.53 | 312.32 | 327.08 | 2,812,726 | +13.49(+4.30%) |
Mar 09, 2020 | 320.68 | 329.13 | 312.92 | 313.59 | 3,464,530 | -27.12(-7.96%) |
Mar 06, 2020 | 331.84 | 342.92 | 328.23 | 340.71 | 2,425,868 | -1.99(-0.58%) |
Mar 05, 2020 | 350.91 | 354.41 | 340.49 | 342.70 | 2,208,352 | -15.44(-4.31%) |
Mar 04, 2020 | 345.63 | 358.96 | 341.34 | 358.13 | 2,274,054 | +21.94(+6.53%) |
Mar 03, 2020 | 342.32 | 353.56 | 335.47 | 336.19 | 2,841,613 | -3.52(-1.04%) |
Mar 02, 2020 | 330.80 | 341.27 | 321.20 | 339.71 | 3,209,896 | +10.23(+3.10%) |
Feb 28, 2020 | 329.48 | 333.00 | 321.00 | 329.49 | 3,776,653 | -10.98(-3.23%) |
Feb 27, 2020 | 348.37 | 353.23 | 340.23 | 340.47 | 2,139,478 | -14.43(-4.07%) |
Feb 26, 2020 | 354.38 | 363.42 | 353.52 | 354.90 | 1,895,490 | +0.48(+0.13%) |
Feb 25, 2020 | 371.90 | 373.34 | 351.92 | 354.42 | 1,806,676 | -16.81(-4.53%) |
Feb 24, 2020 | 372.22 | 375.53 | 370.13 | 371.23 | 1,261,725 | -7.48(-1.98%) |
Feb 21, 2020 | 376.34 | 379.53 | 374.16 | 378.71 | 1,192,649 | +1.62(+0.43%) |
Feb 20, 2020 | 383.87 | 385.08 | 375.49 | 377.09 | 1,344,157 | -7.53(-1.96%) |
Feb 19, 2020 | 386.86 | 387.98 | 384.56 | 384.63 | 889,262 | -0.95(-0.25%) |
Feb 18, 2020 | 386.86 | 388.58 | 384.21 | 385.57 | 876,677 | -2.04(-0.53%) |
Feb 14, 2020 | 385.07 | 388.16 | 384.48 | 387.61 | 1,071,667 | +2.79(+0.72%) |
Feb 13, 2020 | 385.80 | 388.88 | 384.47 | 384.82 | 903,976 | -1.68(-0.44%) |
Feb 12, 2020 | 388.64 | 389.24 | 384.73 | 386.50 | 1,603,138 | -2.88(-0.74%) |
Feb 11, 2020 | 390.72 | 391.75 | 387.27 | 389.38 | 841,142 | +0.08(+0.02%) |
Feb 10, 2020 | 388.63 | 390.86 | 387.58 | 389.30 | 983,227 | +0.52(+0.13%) |
Feb 07, 2020 | 387.87 | 390.58 | 387.11 | 388.78 | 998,242 | +0.18(+0.05%) |
Feb 06, 2020 | 385.58 | 389.39 | 385.01 | 388.60 | 940,858 | +3.35(+0.87%) |
Feb 05, 2020 | 383.60 | 385.90 | 379.79 | 385.25 | 1,414,008 | +3.90(+1.02%) |
Feb 04, 2020 | 376.64 | 382.42 | 376.64 | 381.35 | 1,373,905 | +6.13(+1.63%) |
Feb 03, 2020 | 380.24 | 380.66 | 373.61 | 375.23 | 2,028,518 | -3.77(-0.99%) |
Jan 31, 2020 | 385.02 | 385.59 | 377.21 | 379.00 | 1,864,093 | -6.89(-1.78%) |
Jan 30, 2020 | 380.96 | 386.86 | 380.96 | 385.88 | 1,367,102 | +1.82(+0.47%) |
Jan 29, 2020 | 387.49 | 387.73 | 381.56 | 384.06 | 1,432,973 | -2.95(-0.76%) |
Jan 28, 2020 | 384.88 | 388.62 | 377.36 | 387.01 | 2,330,606 | +4.24(+1.11%) |
Jan 27, 2020 | 377.00 | 384.60 | 377.00 | 382.77 | 1,962,247 | -0.11(-0.03%) |
Jan 24, 2020 | 380.57 | 383.78 | 380.39 | 382.87 | 1,227,893 | +3.29(+0.87%) |
Jan 23, 2020 | 375.40 | 380.27 | 375.35 | 379.58 | 1,105,238 | +3.86(+1.03%) |
Jan 22, 2020 | 378.45 | 379.33 | 375.67 | 375.72 | 1,037,933 | -1.53(-0.41%) |
Jan 21, 2020 | 375.72 | 378.69 | 374.47 | 377.25 | 1,210,290 | +0.43(+0.12%) |
Jan 17, 2020 | 377.66 | 378.48 | 375.79 | 376.82 | 1,350,569 | -0.04(-0.01%) |
Jan 16, 2020 | 374.58 | 376.89 | 372.40 | 376.85 | 1,225,874 | +4.20(+1.13%) |
Jan 15, 2020 | 368.64 | 373.12 | 368.39 | 372.65 | 941,026 | +4.26(+1.16%) |
Jan 14, 2020 | 369.67 | 370.28 | 367.44 | 368.39 | 1,092,604 | -2.55(-0.69%) |
Jan 13, 2020 | 367.33 | 372.66 | 367.08 | 370.94 | 1,114,717 | +4.59(+1.25%) |
Jan 10, 2020 | 367.38 | 367.91 | 365.15 | 366.35 | 1,115,835 | -0.97(-0.27%) |
Jan 09, 2020 | 363.39 | 368.27 | 362.95 | 367.32 | 1,202,257 | +3.45(+0.95%) |
Jan 08, 2020 | 369.20 | 370.20 | 362.71 | 363.87 | 1,929,473 | -3.07(-0.84%) |
Jan 07, 2020 | 364.06 | 368.37 | 361.44 | 366.94 | 1,205,315 | +1.23(+0.34%) |
Jan 06, 2020 | 370.03 | 370.03 | 360.91 | 365.71 | 2,798,579 | -0.56(-0.15%) |
Jan 03, 2020 | 357.17 | 369.30 | 356.76 | 366.27 | 3,378,119 | +12.20(+3.45%) |
Jan 02, 2020 | 347.78 | 353.55 | 346.09 | 354.07 | 1,421,539 | +9.37(+2.72%) |
Dec 31, 2019 | 346.80 | 347.00 | 342.66 | 344.70 | 875,791 | -2.23(-0.64%) |
Dec 30, 2019 | 348.48 | 348.58 | 346.02 | 346.93 | 877,645 | -1.50(-0.43%) |
Dec 27, 2019 | 348.78 | 349.23 | 346.97 | 348.44 | 823,829 | +1.15(+0.33%) |
Dec 26, 2019 | 346.05 | 347.42 | 345.68 | 347.29 | 803,819 | +1.89(+0.55%) |
Dec 24, 2019 | 347.33 | 347.33 | 344.83 | 345.40 | 583,108 | -1.53(-0.44%) |
Dec 23, 2019 | 343.18 | 349.40 | 343.12 | 346.93 | 1,186,559 | +4.81(+1.41%) |
Dec 20, 2019 | 340.85 | 342.27 | 339.05 | 342.12 | 1,807,047 | +2.94(+0.87%) |
Dec 19, 2019 | 337.27 | 340.54 | 336.60 | 339.19 | 865,603 | +2.28(+0.68%) |
Dec 18, 2019 | 342.95 | 343.16 | 336.10 | 336.90 | 1,723,787 | -5.60(-1.63%) |
Dec 17, 2019 | 340.82 | 343.48 | 340.82 | 342.50 | 824,675 | +0.83(+0.24%) |
Dec 16, 2019 | 343.39 | 343.79 | 339.98 | 341.67 | 957,192 | -0.46(-0.13%) |
Dec 13, 2019 | 339.94 | 343.29 | 339.93 | 342.12 | 743,287 | +2.14(+0.63%) |
Dec 12, 2019 | 341.71 | 343.29 | 339.45 | 339.98 | 831,513 | -1.94(-0.57%) |
Dec 11, 2019 | 341.27 | 342.25 | 339.96 | 341.92 | 653,880 | +1.59(+0.47%) |
Dec 10, 2019 | 339.50 | 342.39 | 339.27 | 340.33 | 973,849 | +0.97(+0.29%) |
Dec 09, 2019 | 341.90 | 342.97 | 339.26 | 339.35 | 928,049 | -3.12(-0.91%) |
Dec 06, 2019 | 342.75 | 344.28 | 340.91 | 342.47 | 801,689 | +0.81(+0.24%) |
Dec 05, 2019 | 341.76 | 342.15 | 339.06 | 341.66 | 1,359,705 | +1.20(+0.35%) |
Dec 04, 2019 | 339.52 | 343.44 | 338.42 | 340.45 | 1,221,253 | +2.62(+0.78%) |
Dec 03, 2019 | 337.66 | 340.50 | 336.52 | 337.83 | 1,697,628 | -1.77(-0.52%) |
Dec 02, 2019 | 345.88 | 346.60 | 339.44 | 339.60 | 1,449,796 | -6.56(-1.90%) |
Nov 29, 2019 | 347.02 | 347.19 | 345.29 | 346.16 | 453,541 | -0.72(-0.21%) |
Nov 27, 2019 | 346.34 | 347.09 | 344.57 | 346.88 | 875,473 | +1.53(+0.44%) |
Nov 26, 2019 | 343.68 | 348.38 | 343.13 | 345.35 | 1,371,383 | +2.22(+0.65%) |
Nov 25, 2019 | 344.56 | 345.88 | 340.94 | 343.13 | 910,786 | -0.67(-0.19%) |
Nov 22, 2019 | 343.31 | 344.37 | 341.23 | 343.80 | 862,175 | +0.42(+0.12%) |
Nov 21, 2019 | 343.90 | 345.13 | 342.55 | 343.38 | 1,610,316 | -2.15(-0.62%) |
Nov 20, 2019 | 344.08 | 346.26 | 343.37 | 345.52 | 1,031,650 | +1.66(+0.48%) |
Nov 19, 2019 | 346.67 | 348.27 | 343.61 | 343.86 | 909,553 | -1.72(-0.50%) |
Nov 18, 2019 | 345.79 | 348.14 | 344.86 | 345.58 | 940,764 | -0.69(-0.20%) |
Nov 15, 2019 | 345.14 | 347.10 | 343.39 | 346.27 | 1,742,877 | +2.98(+0.87%) |
Nov 14, 2019 | 340.75 | 345.17 | 340.75 | 343.29 | 1,040,595 | +2.17(+0.64%) |
Nov 13, 2019 | 339.58 | 343.61 | 338.83 | 341.12 | 1,093,812 | +1.22(+0.36%) |
Nov 12, 2019 | 335.72 | 340.95 | 335.72 | 339.89 | 1,035,016 | +4.33(+1.29%) |
Nov 11, 2019 | 333.92 | 337.35 | 333.74 | 335.56 | 659,773 | -0.42(-0.13%) |
Nov 08, 2019 | 332.24 | 336.88 | 332.24 | 335.99 | 890,475 | +2.74(+0.82%) |
Nov 07, 2019 | 334.65 | 336.76 | 332.51 | 333.25 | 1,315,248 | -0.92(-0.27%) |
Nov 06, 2019 | 329.50 | 334.29 | 329.10 | 334.17 | 1,711,334 | +5.42(+1.65%) |
Nov 05, 2019 | 329.12 | 330.63 | 326.70 | 328.75 | 1,550,470 | -0.75(-0.23%) |
Nov 04, 2019 | 334.29 | 335.04 | 327.47 | 329.49 | 1,270,092 | -4.13(-1.24%) |
Nov 01, 2019 | 332.69 | 335.19 | 331.65 | 333.62 | 1,040,611 | +2.19(+0.66%) |
Oct 31, 2019 | 332.52 | 334.51 | 330.18 | 331.43 | 1,036,103 | -1.73(-0.52%) |
Oct 30, 2019 | 328.38 | 333.46 | 326.84 | 333.15 | 1,210,297 | +6.63(+2.03%) |
Oct 29, 2019 | 327.00 | 330.17 | 325.59 | 326.52 | 1,475,717 | -0.65(-0.20%) |
Oct 28, 2019 | 326.77 | 330.35 | 325.66 | 327.17 | 1,502,385 | +0.98(+0.30%) |
Oct 25, 2019 | 329.40 | 329.85 | 325.15 | 326.19 | 1,333,610 | -3.53(-1.07%) |
Oct 24, 2019 | 328.86 | 332.12 | 327.31 | 329.72 | 1,292,455 | +1.45(+0.44%) |
Oct 23, 2019 | 328.88 | 329.94 | 324.43 | 328.27 | 1,465,709 | -0.52(-0.16%) |
Oct 22, 2019 | 319.39 | 332.15 | 319.39 | 328.79 | 2,949,463 | -0.32(-0.10%) |
Oct 21, 2019 | 329.08 | 330.73 | 327.95 | 329.11 | 1,333,293 | +1.38(+0.42%) |
Oct 18, 2019 | 331.46 | 332.33 | 323.79 | 327.73 | 2,199,878 | -4.03(-1.21%) |
Oct 17, 2019 | 337.47 | 338.05 | 331.08 | 331.76 | 1,142,370 | -5.09(-1.51%) |
Oct 16, 2019 | 336.45 | 338.21 | 334.55 | 336.85 | 971,710 | +0.08(+0.02%) |
Oct 15, 2019 | 337.60 | 339.37 | 336.17 | 336.77 | 967,398 | +0.12(+0.04%) |
Oct 14, 2019 | 336.79 | 339.07 | 335.57 | 336.65 | 708,569 | +1.00(+0.30%) |
Oct 11, 2019 | 342.96 | 343.79 | 335.45 | 335.64 | 1,510,796 | -4.76(-1.40%) |
Oct 10, 2019 | 337.86 | 341.83 | 337.17 | 340.40 | 796,094 | +2.00(+0.59%) |
Oct 09, 2019 | 338.60 | 339.92 | 336.55 | 338.41 | 809,864 | +2.19(+0.65%) |
Oct 08, 2019 | 335.28 | 339.45 | 333.73 | 336.21 | 1,138,178 | -1.46(-0.43%) |
Oct 07, 2019 | 338.76 | 340.23 | 336.72 | 337.68 | 982,357 | -1.03(-0.30%) |
Oct 04, 2019 | 334.53 | 338.96 | 333.90 | 338.70 | 877,291 | +4.30(+1.29%) |
Oct 03, 2019 | 333.36 | 335.40 | 329.36 | 334.40 | 1,055,618 | +1.67(+0.50%) |
Oct 02, 2019 | 336.76 | 337.04 | 329.13 | 332.73 | 2,004,583 | -5.31(-1.57%) |
Oct 01, 2019 | 344.41 | 345.33 | 337.77 | 338.04 | 1,409,695 | -5.17(-1.50%) |
Sep 30, 2019 | 342.61 | 346.51 | 341.76 | 343.20 | 1,470,449 | +1.93(+0.56%) |
Sep 27, 2019 | 348.38 | 348.38 | 340.01 | 341.27 | 854,447 | -4.44(-1.29%) |
Sep 26, 2019 | 344.25 | 347.23 | 342.21 | 345.72 | 1,001,286 | +2.19(+0.64%) |
Sep 25, 2019 | 343.66 | 343.94 | 341.13 | 343.53 | 1,519,412 | -1.20(-0.35%) |
Sep 24, 2019 | 343.15 | 345.78 | 340.69 | 344.72 | 1,349,848 | +3.62(+1.06%) |
Sep 23, 2019 | 341.45 | 343.20 | 339.73 | 341.10 | 1,313,212 | -0.51(-0.15%) |
Sep 20, 2019 | 347.10 | 347.94 | 341.43 | 341.61 | 2,423,434 | -4.56(-1.32%) |
Sep 19, 2019 | 349.43 | 350.63 | 345.81 | 346.17 | 1,189,698 | -3.18(-0.91%) |
Sep 18, 2019 | 347.35 | 349.51 | 344.51 | 349.34 | 891,615 | +2.69(+0.78%) |
Sep 17, 2019 | 345.32 | 351.91 | 341.77 | 346.65 | 1,111,835 | +1.16(+0.34%) |
Sep 16, 2019 | 342.18 | 347.19 | 340.41 | 345.49 | 1,920,359 | +6.86(+2.03%) |
Sep 13, 2019 | 341.19 | 341.19 | 337.52 | 338.63 | 1,021,290 | -1.56(-0.46%) |
Sep 12, 2019 | 338.30 | 341.84 | 337.23 | 340.18 | 971,901 | +4.47(+1.33%) |
Sep 11, 2019 | 335.40 | 339.45 | 334.40 | 335.71 | 1,278,846 | +0.20(+0.06%) |
Sep 10, 2019 | 331.96 | 335.51 | 325.96 | 335.51 | 1,475,116 | +0.98(+0.29%) |
Sep 09, 2019 | 341.34 | 341.64 | 334.38 | 334.53 | 1,303,548 | -5.59(-1.64%) |
Sep 06, 2019 | 340.75 | 341.78 | 339.46 | 340.12 | 796,711 | +1.24(+0.37%) |
Sep 05, 2019 | 343.57 | 346.17 | 338.73 | 338.88 | 1,070,092 | -3.46(-1.01%) |
Sep 04, 2019 | 339.54 | 342.88 | 339.54 | 342.34 | 900,337 | +3.86(+1.14%) |
Sep 03, 2019 | 335.22 | 338.91 | 334.17 | 338.48 | 1,013,412 | +0.51(+0.15%) |
Aug 30, 2019 | 337.21 | 338.52 | 335.68 | 337.97 | 864,789 | +1.65(+0.49%) |
Aug 29, 2019 | 336.40 | 337.49 | 333.14 | 336.31 | 1,215,675 | +3.03(+0.91%) |
Aug 28, 2019 | 331.60 | 335.06 | 329.61 | 333.29 | 937,935 | +0.86(+0.26%) |
Aug 27, 2019 | 333.97 | 334.37 | 330.03 | 332.43 | 869,110 | -0.29(-0.09%) |
Aug 26, 2019 | 331.58 | 332.93 | 328.50 | 332.72 | 786,680 | +3.00(+0.91%) |
Aug 23, 2019 | 337.06 | 338.50 | 327.73 | 329.71 | 1,592,420 | -7.87(-2.33%) |
Aug 22, 2019 | 335.06 | 338.25 | 333.07 | 337.58 | 848,826 | +2.52(+0.75%) |
Aug 21, 2019 | 335.94 | 336.18 | 331.81 | 335.06 | 904,729 | +1.09(+0.33%) |
Aug 20, 2019 | 332.87 | 336.02 | 332.00 | 333.97 | 1,052,332 | +1.12(+0.34%) |
Aug 19, 2019 | 332.22 | 333.91 | 331.14 | 332.85 | 914,363 | +3.03(+0.92%) |
Aug 16, 2019 | 329.02 | 330.98 | 326.64 | 329.81 | 938,809 | +3.10(+0.95%) |
Aug 15, 2019 | 322.94 | 327.69 | 321.21 | 326.71 | 1,219,553 | +3.95(+1.23%) |
Aug 14, 2019 | 328.94 | 328.94 | 321.38 | 322.76 | 1,679,222 | -7.24(-2.20%) |
Aug 13, 2019 | 330.68 | 333.76 | 328.30 | 330.00 | 1,212,677 | +0.19(+0.06%) |
Aug 12, 2019 | 328.06 | 330.73 | 326.84 | 329.81 | 712,505 | -0.01(-0.00%) |
Aug 09, 2019 | 329.02 | 331.88 | 326.60 | 329.82 | 996,648 | -0.14(-0.04%) |
Aug 08, 2019 | 323.70 | 331.04 | 323.70 | 329.96 | 1,355,533 | +6.88(+2.13%) |
Aug 07, 2019 | 318.46 | 324.50 | 316.71 | 323.07 | 1,420,778 | +2.20(+0.69%) |
Aug 06, 2019 | 316.06 | 320.97 | 313.92 | 320.87 | 1,285,797 | +7.31(+2.33%) |
Aug 05, 2019 | 311.92 | 315.90 | 309.66 | 313.57 | 1,673,041 | -3.04(-0.96%) |
Aug 02, 2019 | 318.55 | 318.71 | 314.49 | 316.61 | 955,841 | -1.03(-0.33%) |
Aug 01, 2019 | 316.44 | 321.36 | 314.23 | 317.64 | 1,395,157 | +0.80(+0.25%) |
Jul 31, 2019 | 320.11 | 322.56 | 314.32 | 316.84 | 1,185,354 | -3.34(-1.04%) |
Jul 30, 2019 | 322.49 | 324.27 | 319.60 | 320.18 | 801,985 | -3.18(-0.98%) |
Jul 29, 2019 | 323.17 | 323.78 | 321.89 | 323.36 | 753,511 | +0.14(+0.04%) |
Jul 26, 2019 | 323.35 | 324.31 | 321.75 | 323.21 | 904,516 | -0.75(-0.23%) |
Jul 25, 2019 | 322.60 | 326.06 | 321.19 | 323.97 | 1,306,962 | +1.24(+0.39%) |
Jul 24, 2019 | 313.37 | 322.80 | 313.19 | 322.73 | 2,172,514 | +9.71(+3.10%) |
Jul 23, 2019 | 317.56 | 317.56 | 306.90 | 313.01 | 2,679,389 | +0.15(+0.05%) |
Jul 22, 2019 | 312.70 | 313.60 | 311.06 | 312.87 | 1,309,051 | +0.59(+0.19%) |
Jul 19, 2019 | 312.88 | 314.15 | 311.31 | 312.28 | 1,672,550 | +0.66(+0.21%) |
Jul 18, 2019 | 313.44 | 313.52 | 308.63 | 311.62 | 1,948,825 | -1.98(-0.63%) |
Jul 17, 2019 | 319.62 | 319.73 | 313.06 | 313.60 | 2,133,650 | -6.02(-1.88%) |
Jul 16, 2019 | 321.94 | 322.31 | 319.45 | 319.62 | 1,172,431 | -2.05(-0.64%) |
Jul 15, 2019 | 323.55 | 323.70 | 320.98 | 321.67 | 1,155,289 | -1.54(-0.48%) |
Jul 12, 2019 | 322.99 | 323.26 | 320.91 | 323.21 | 1,313,052 | +1.07(+0.33%) |
Jul 11, 2019 | 322.08 | 323.14 | 320.37 | 322.14 | 1,549,895 | +0.06(+0.02%) |
Jul 10, 2019 | 323.69 | 326.64 | 321.80 | 322.08 | 935,888 | -1.37(-0.42%) |
Jul 09, 2019 | 321.72 | 323.91 | 320.27 | 323.45 | 744,129 | +0.48(+0.15%) |
Jul 08, 2019 | 322.41 | 323.62 | 320.87 | 322.97 | 739,232 | -0.65(-0.20%) |
Jul 05, 2019 | 323.58 | 324.41 | 320.78 | 323.62 | 819,357 | -0.40(-0.12%) |
Jul 03, 2019 | 321.89 | 324.10 | 319.62 | 324.02 | 848,277 | +2.46(+0.76%) |
Jul 02, 2019 | 316.32 | 321.56 | 315.87 | 321.56 | 1,203,623 | +5.34(+1.69%) |
Jul 01, 2019 | 319.67 | 320.86 | 315.86 | 316.23 | 1,147,944 | -1.81(-0.57%) |
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |
Jun 03, 2019 | 295.76 | 301.62 | 295.61 | 301.44 | 1,537,777 | +5.27(+1.78%) |
May 31, 2019 | 295.33 | 298.44 | 295.24 | 296.17 | 1,170,625 | -1.07(-0.36%) |
May 30, 2019 | 295.53 | 298.55 | 295.31 | 297.23 | 971,329 | +2.28(+0.77%) |
May 29, 2019 | 292.73 | 295.84 | 291.43 | 294.96 | 1,343,244 | +1.26(+0.43%) |
May 28, 2019 | 294.62 | 296.64 | 293.01 | 293.69 | 4,095,005 | -0.77(-0.26%) |
May 24, 2019 | 296.11 | 296.94 | 293.16 | 294.47 | 1,457,886 | -1.12(-0.38%) |
May 23, 2019 | 295.29 | 296.78 | 292.12 | 295.59 | 1,628,523 | -0.24(-0.08%) |
May 22, 2019 | 298.39 | 298.39 | 295.43 | 295.83 | 1,206,633 | -3.13(-1.05%) |
May 21, 2019 | 298.66 | 299.70 | 295.10 | 298.96 | 1,263,164 | +1.69(+0.57%) |
May 20, 2019 | 293.13 | 299.26 | 293.13 | 297.28 | 1,597,089 | +3.49(+1.19%) |
May 17, 2019 | 292.45 | 296.36 | 292.45 | 293.78 | 1,459,267 | -1.22(-0.41%) |
May 16, 2019 | 291.98 | 295.23 | 291.05 | 295.00 | 1,256,739 | +4.56(+1.57%) |
May 15, 2019 | 291.44 | 291.80 | 286.78 | 290.44 | 1,296,567 | -1.76(-0.60%) |
May 14, 2019 | 292.06 | 296.32 | 290.97 | 292.20 | 1,347,895 | +0.69(+0.24%) |
May 13, 2019 | 291.40 | 295.30 | 289.62 | 291.50 | 1,727,668 | -5.20(-1.75%) |
May 10, 2019 | 293.28 | 296.94 | 291.42 | 296.70 | 1,386,326 | +1.73(+0.59%) |
May 09, 2019 | 290.31 | 295.82 | 288.52 | 294.97 | 1,721,687 | +4.50(+1.55%) |
May 08, 2019 | 287.62 | 292.82 | 287.14 | 290.47 | 1,246,851 | +2.85(+0.99%) |
May 07, 2019 | 290.96 | 290.96 | 285.83 | 287.62 | 1,353,408 | -4.19(-1.44%) |
May 06, 2019 | 287.27 | 292.51 | 286.98 | 291.81 | 935,087 | +1.43(+0.49%) |
May 03, 2019 | 289.95 | 291.74 | 287.88 | 290.38 | 928,091 | +1.32(+0.46%) |
May 02, 2019 | 288.58 | 289.18 | 285.31 | 289.05 | 1,107,361 | +0.61(+0.21%) |