Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 338.35 | 349.81 | 325.26 | 327.99 | 555,572 | -17.34(-5.02%) |
Apr 29, 2020 | 336.78 | 346.87 | 334.73 | 345.32 | 360,122 | +12.58(+3.78%) |
Apr 28, 2020 | 345.77 | 347.04 | 332.03 | 332.75 | 232,140 | -9.59(-2.80%) |
Apr 27, 2020 | 334.69 | 346.60 | 331.90 | 342.34 | 306,082 | +11.43(+3.45%) |
Apr 24, 2020 | 331.10 | 338.40 | 325.74 | 330.91 | 522,345 | +3.87(+1.18%) |
Apr 23, 2020 | 328.57 | 333.97 | 326.35 | 327.04 | 159,959 | +0.39(+0.12%) |
Apr 22, 2020 | 325.58 | 327.75 | 321.10 | 326.65 | 176,274 | +5.55(+1.73%) |
Apr 21, 2020 | 327.44 | 331.36 | 320.03 | 321.09 | 221,230 | -16.13(-4.78%) |
Apr 20, 2020 | 335.98 | 339.54 | 331.62 | 337.23 | 177,394 | -1.79(-0.53%) |
Apr 17, 2020 | 331.48 | 343.78 | 331.37 | 339.02 | 337,969 | +16.23(+5.03%) |
Apr 16, 2020 | 326.97 | 329.89 | 319.54 | 322.78 | 292,214 | -0.94(-0.29%) |
Apr 15, 2020 | 317.04 | 325.62 | 316.78 | 323.72 | 285,615 | +0.11(+0.03%) |
Apr 14, 2020 | 318.32 | 326.69 | 318.32 | 323.62 | 284,238 | +9.67(+3.08%) |
Apr 13, 2020 | 318.22 | 319.35 | 306.65 | 313.94 | 196,736 | -4.42(-1.39%) |
Apr 09, 2020 | 315.06 | 321.88 | 313.00 | 318.36 | 330,402 | +3.89(+1.24%) |
Apr 08, 2020 | 304.24 | 316.69 | 300.70 | 314.47 | 275,962 | +12.90(+4.28%) |
Apr 07, 2020 | 326.45 | 329.48 | 299.27 | 301.57 | 380,287 | -12.77(-4.06%) |
Apr 06, 2020 | 298.69 | 315.85 | 298.69 | 314.35 | 368,583 | +26.48(+9.20%) |
Apr 03, 2020 | 289.65 | 292.39 | 280.30 | 287.86 | 531,139 | -0.91(-0.31%) |
Apr 02, 2020 | 271.98 | 290.06 | 265.98 | 288.77 | 394,258 | +15.16(+5.54%) |
Apr 01, 2020 | 275.50 | 282.00 | 268.93 | 273.62 | 337,995 | -12.77(-4.46%) |
Mar 31, 2020 | 283.20 | 290.02 | 275.00 | 286.39 | 558,030 | +4.42(+1.57%) |
Mar 30, 2020 | 278.57 | 286.70 | 272.24 | 281.97 | 230,419 | +5.70(+2.06%) |
Mar 27, 2020 | 274.18 | 280.87 | 264.19 | 276.27 | 302,485 | -7.31(-2.58%) |
Mar 26, 2020 | 274.93 | 291.00 | 272.81 | 283.58 | 374,890 | +8.93(+3.25%) |
Mar 25, 2020 | 249.12 | 282.09 | 242.46 | 274.65 | 441,233 | +24.43(+9.76%) |
Mar 24, 2020 | 229.13 | 252.13 | 229.13 | 250.22 | 419,996 | +29.89(+13.57%) |
Mar 23, 2020 | 238.78 | 242.72 | 216.38 | 220.33 | 376,148 | -18.12(-7.60%) |
Mar 20, 2020 | 253.07 | 261.54 | 235.59 | 238.45 | 327,028 | -10.33(-4.15%) |
Mar 19, 2020 | 242.08 | 251.42 | 222.25 | 248.78 | 372,459 | +9.14(+3.82%) |
Mar 18, 2020 | 244.30 | 250.59 | 228.60 | 239.63 | 437,993 | -17.40(-6.77%) |
Mar 17, 2020 | 281.94 | 283.82 | 244.55 | 257.03 | 588,829 | -19.38(-7.01%) |
Mar 16, 2020 | 282.58 | 282.58 | 260.12 | 276.41 | 594,774 | -34.97(-11.23%) |
Mar 13, 2020 | 309.95 | 312.19 | 289.11 | 311.38 | 361,796 | +20.25(+6.96%) |
Mar 12, 2020 | 314.07 | 314.07 | 291.07 | 291.13 | 438,673 | -43.39(-12.97%) |
Mar 11, 2020 | 332.99 | 341.65 | 320.55 | 334.52 | 436,991 | -13.97(-4.01%) |
Mar 10, 2020 | 332.50 | 348.82 | 323.58 | 348.49 | 297,277 | +21.59(+6.61%) |
Mar 09, 2020 | 318.51 | 333.93 | 315.26 | 326.90 | 477,003 | -12.35(-3.64%) |
Mar 06, 2020 | 324.56 | 341.84 | 321.03 | 339.25 | 344,719 | +6.31(+1.89%) |
Mar 05, 2020 | 335.19 | 339.10 | 327.24 | 332.94 | 271,814 | -10.67(-3.10%) |
Mar 04, 2020 | 338.10 | 344.63 | 336.29 | 343.61 | 212,634 | +13.95(+4.23%) |
Mar 03, 2020 | 344.50 | 351.73 | 322.82 | 329.66 | 407,850 | -16.13(-4.67%) |
Mar 02, 2020 | 327.61 | 346.47 | 326.88 | 345.79 | 412,479 | +18.18(+5.55%) |
Feb 28, 2020 | 319.49 | 327.62 | 307.82 | 327.62 | 415,278 | -1.70(-0.52%) |
Feb 27, 2020 | 332.00 | 339.20 | 328.36 | 329.32 | 237,236 | -8.01(-2.37%) |
Feb 26, 2020 | 342.85 | 348.30 | 336.78 | 337.33 | 191,554 | -2.75(-0.81%) |
Feb 25, 2020 | 352.62 | 353.54 | 338.67 | 340.07 | 300,186 | -13.17(-3.73%) |
Feb 24, 2020 | 355.59 | 355.59 | 348.11 | 353.24 | 233,679 | -8.61(-2.38%) |
Feb 21, 2020 | 373.98 | 373.98 | 357.31 | 361.85 | 315,893 | -13.64(-3.63%) |
Feb 20, 2020 | 382.01 | 385.38 | 370.43 | 375.49 | 349,441 | -10.53(-2.73%) |
Feb 19, 2020 | 380.43 | 389.45 | 377.42 | 386.02 | 294,873 | +7.21(+1.90%) |
Feb 18, 2020 | 376.99 | 379.01 | 372.85 | 378.81 | 173,989 | +1.08(+0.29%) |
Feb 14, 2020 | 373.24 | 377.98 | 372.98 | 377.72 | 179,340 | +4.76(+1.28%) |
Feb 13, 2020 | 366.43 | 373.00 | 366.02 | 372.96 | 215,039 | +4.29(+1.16%) |
Feb 12, 2020 | 370.28 | 371.15 | 365.94 | 368.68 | 170,444 | -1.41(-0.38%) |
Feb 11, 2020 | 369.28 | 374.20 | 368.87 | 370.08 | 224,118 | +1.98(+0.54%) |
Feb 10, 2020 | 363.83 | 368.79 | 363.42 | 368.10 | 199,876 | +1.69(+0.46%) |
Feb 07, 2020 | 372.29 | 372.38 | 364.50 | 366.41 | 141,159 | -6.19(-1.66%) |
Feb 06, 2020 | 376.30 | 378.34 | 371.93 | 372.60 | 220,459 | -3.97(-1.05%) |
Feb 05, 2020 | 377.14 | 381.20 | 375.82 | 376.57 | 105,837 | +2.15(+0.57%) |
Feb 04, 2020 | 369.74 | 376.07 | 369.45 | 374.42 | 145,614 | +9.38(+2.57%) |
Feb 03, 2020 | 365.67 | 367.51 | 362.81 | 365.04 | 268,078 | +2.11(+0.58%) |
Jan 31, 2020 | 370.26 | 370.97 | 362.38 | 362.93 | 151,088 | -8.78(-2.36%) |
Jan 30, 2020 | 368.28 | 372.11 | 366.46 | 371.71 | 171,154 | +1.09(+0.30%) |
Jan 29, 2020 | 371.57 | 374.27 | 370.45 | 370.62 | 148,804 | -0.98(-0.26%) |
Jan 28, 2020 | 370.95 | 373.95 | 370.59 | 371.60 | 128,813 | +1.82(+0.49%) |
Jan 27, 2020 | 367.04 | 372.47 | 366.46 | 369.78 | 116,797 | -1.47(-0.39%) |
Jan 24, 2020 | 376.39 | 377.46 | 370.58 | 371.25 | 100,213 | -4.69(-1.25%) |
Jan 23, 2020 | 376.40 | 377.33 | 373.10 | 375.94 | 141,437 | -1.50(-0.40%) |
Jan 22, 2020 | 377.02 | 380.28 | 375.76 | 377.43 | 177,402 | +2.36(+0.63%) |
Jan 21, 2020 | 374.17 | 377.09 | 373.00 | 375.07 | 266,571 | +0.20(+0.05%) |
Jan 17, 2020 | 377.31 | 379.24 | 373.94 | 374.87 | 168,797 | -0.63(-0.17%) |
Jan 16, 2020 | 373.51 | 376.39 | 372.91 | 375.50 | 135,273 | +3.89(+1.05%) |
Jan 15, 2020 | 373.51 | 377.10 | 370.98 | 371.62 | 155,998 | -2.68(-0.72%) |
Jan 14, 2020 | 368.73 | 375.08 | 367.34 | 374.29 | 180,752 | +4.85(+1.31%) |
Jan 13, 2020 | 370.39 | 370.60 | 367.72 | 369.45 | 152,070 | -0.51(-0.14%) |
Jan 10, 2020 | 373.24 | 375.01 | 368.92 | 369.96 | 234,924 | -0.69(-0.19%) |
Jan 09, 2020 | 372.66 | 375.82 | 370.02 | 370.65 | 314,297 | -0.05(-0.01%) |
Jan 08, 2020 | 370.99 | 373.14 | 370.10 | 370.70 | 182,275 | +1.03(+0.28%) |
Jan 07, 2020 | 368.31 | 372.60 | 367.25 | 369.67 | 130,267 | -0.57(-0.15%) |
Jan 06, 2020 | 364.72 | 371.58 | 363.48 | 370.24 | 174,102 | +4.27(+1.17%) |
Jan 03, 2020 | 364.21 | 368.71 | 363.06 | 365.97 | 171,663 | -3.78(-1.02%) |
Jan 02, 2020 | 368.07 | 370.90 | 364.86 | 369.75 | 269,113 | +2.00(+0.54%) |
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |
Dec 02, 2019 | 344.69 | 346.03 | 338.82 | 343.52 | 162,375 | -1.66(-0.48%) |
Nov 29, 2019 | 343.62 | 346.79 | 343.62 | 345.18 | 122,017 | -0.22(-0.07%) |
Nov 27, 2019 | 344.18 | 346.98 | 344.00 | 345.41 | 167,978 | +3.38(+0.99%) |
Nov 26, 2019 | 340.82 | 342.50 | 338.65 | 342.03 | 303,469 | +1.71(+0.50%) |
Nov 25, 2019 | 338.63 | 341.10 | 338.60 | 340.32 | 289,001 | +1.56(+0.46%) |
Nov 22, 2019 | 343.61 | 344.46 | 337.04 | 338.75 | 240,554 | -4.12(-1.20%) |
Nov 21, 2019 | 344.35 | 344.35 | 338.84 | 342.88 | 165,956 | -1.94(-0.56%) |
Nov 20, 2019 | 344.54 | 348.09 | 342.61 | 344.82 | 262,018 | -0.84(-0.24%) |
Nov 19, 2019 | 338.90 | 346.23 | 338.10 | 345.66 | 415,333 | +8.94(+2.65%) |
Nov 18, 2019 | 337.51 | 339.56 | 334.62 | 336.72 | 345,954 | -2.16(-0.64%) |
Nov 15, 2019 | 334.92 | 339.02 | 333.68 | 338.88 | 283,444 | +4.41(+1.32%) |
Nov 14, 2019 | 330.61 | 334.84 | 327.33 | 334.48 | 251,197 | +6.55(+2.00%) |
Nov 13, 2019 | 323.43 | 328.57 | 319.77 | 327.93 | 313,957 | +3.98(+1.23%) |
Nov 12, 2019 | 320.05 | 326.17 | 319.08 | 323.95 | 211,174 | +4.93(+1.55%) |
Nov 11, 2019 | 321.62 | 325.98 | 318.16 | 319.02 | 338,520 | -4.19(-1.30%) |
Nov 08, 2019 | 327.60 | 329.48 | 323.17 | 323.21 | 350,847 | -4.25(-1.30%) |
Nov 07, 2019 | 328.39 | 329.24 | 322.15 | 327.46 | 441,247 | +0.58(+0.18%) |
Nov 06, 2019 | 329.52 | 330.11 | 325.09 | 326.88 | 373,740 | -1.24(-0.38%) |
Nov 05, 2019 | 340.25 | 340.25 | 325.99 | 328.12 | 369,937 | -12.12(-3.56%) |
Nov 04, 2019 | 339.87 | 341.57 | 334.98 | 340.25 | 308,716 | +2.58(+0.76%) |
Nov 01, 2019 | 338.47 | 341.49 | 331.85 | 337.67 | 501,576 | -1.38(-0.41%) |
Oct 31, 2019 | 331.81 | 345.70 | 325.47 | 339.05 | 537,170 | +17.15(+5.33%) |
Oct 30, 2019 | 320.51 | 323.74 | 318.19 | 321.90 | 241,978 | +1.40(+0.44%) |
Oct 29, 2019 | 317.74 | 324.65 | 316.62 | 320.50 | 222,069 | +1.04(+0.33%) |
Oct 28, 2019 | 314.80 | 319.66 | 314.67 | 319.46 | 174,462 | +5.33(+1.70%) |
Oct 25, 2019 | 312.60 | 315.20 | 308.40 | 314.13 | 149,192 | +1.19(+0.38%) |
Oct 24, 2019 | 314.73 | 317.49 | 310.99 | 312.94 | 216,068 | -0.99(-0.31%) |
Oct 23, 2019 | 316.03 | 317.83 | 311.98 | 313.93 | 221,694 | -0.73(-0.23%) |
Oct 22, 2019 | 322.76 | 323.89 | 314.01 | 314.66 | 208,889 | -7.78(-2.41%) |
Oct 21, 2019 | 317.26 | 324.90 | 317.26 | 322.44 | 258,584 | +2.03(+0.63%) |
Oct 18, 2019 | 319.02 | 321.30 | 316.84 | 320.40 | 147,757 | +0.26(+0.08%) |
Oct 17, 2019 | 314.52 | 322.02 | 314.52 | 320.14 | 211,332 | +4.64(+1.47%) |
Oct 16, 2019 | 319.90 | 321.79 | 315.23 | 315.51 | 205,873 | -5.13(-1.60%) |
Oct 15, 2019 | 319.19 | 322.80 | 316.96 | 320.64 | 212,878 | +3.72(+1.17%) |
Oct 14, 2019 | 315.41 | 317.84 | 313.29 | 316.92 | 221,504 | +2.59(+0.82%) |
Oct 11, 2019 | 312.39 | 316.81 | 311.65 | 314.33 | 249,917 | +4.87(+1.57%) |
Oct 10, 2019 | 308.08 | 310.56 | 304.14 | 309.46 | 364,360 | -1.10(-0.36%) |
Oct 09, 2019 | 312.01 | 314.52 | 310.25 | 310.57 | 199,085 | +1.44(+0.47%) |
Oct 08, 2019 | 317.73 | 317.73 | 309.04 | 309.12 | 341,944 | -11.41(-3.56%) |
Oct 07, 2019 | 320.76 | 324.13 | 320.28 | 320.53 | 197,299 | -1.60(-0.50%) |
Oct 04, 2019 | 327.63 | 329.26 | 321.18 | 322.13 | 235,776 | -2.25(-0.69%) |
Oct 03, 2019 | 317.65 | 324.57 | 315.39 | 324.39 | 222,968 | +6.92(+2.18%) |
Oct 02, 2019 | 322.21 | 322.21 | 311.77 | 317.47 | 329,691 | -6.08(-1.88%) |
Oct 01, 2019 | 332.17 | 332.18 | 323.23 | 323.55 | 198,788 | -8.02(-2.42%) |
Sep 30, 2019 | 327.87 | 333.32 | 327.88 | 331.57 | 295,932 | +4.03(+1.23%) |
Sep 27, 2019 | 333.58 | 333.58 | 325.50 | 327.54 | 220,099 | -4.28(-1.29%) |
Sep 26, 2019 | 337.16 | 337.83 | 329.95 | 331.81 | 149,363 | -2.67(-0.80%) |
Sep 25, 2019 | 334.25 | 334.86 | 329.72 | 334.49 | 206,089 | -0.87(-0.26%) |
Sep 24, 2019 | 341.50 | 344.16 | 334.06 | 335.36 | 345,556 | -4.03(-1.19%) |
Sep 23, 2019 | 331.81 | 342.58 | 327.92 | 339.39 | 393,029 | +3.87(+1.15%) |
Sep 20, 2019 | 333.23 | 337.72 | 333.23 | 335.52 | 544,920 | +2.05(+0.61%) |
Sep 19, 2019 | 331.85 | 336.25 | 331.08 | 333.47 | 186,032 | +0.85(+0.26%) |
Sep 18, 2019 | 331.36 | 332.76 | 327.68 | 332.62 | 285,159 | +2.14(+0.65%) |
Sep 17, 2019 | 322.06 | 334.48 | 321.88 | 330.49 | 326,788 | +9.28(+2.89%) |
Sep 16, 2019 | 321.45 | 323.95 | 317.84 | 321.21 | 223,510 | -1.97(-0.61%) |
Sep 13, 2019 | 330.53 | 331.55 | 321.91 | 323.18 | 294,285 | -6.47(-1.96%) |
Sep 12, 2019 | 333.29 | 335.19 | 327.94 | 329.65 | 274,595 | -0.97(-0.29%) |
Sep 11, 2019 | 331.42 | 335.93 | 328.99 | 330.61 | 261,328 | -0.11(-0.03%) |
Sep 10, 2019 | 330.61 | 332.21 | 320.07 | 330.72 | 541,921 | -2.39(-0.72%) |
Sep 09, 2019 | 348.80 | 348.80 | 331.49 | 333.11 | 296,654 | -14.48(-4.17%) |
Sep 06, 2019 | 347.96 | 350.05 | 345.80 | 347.59 | 173,681 | -0.30(-0.09%) |
Sep 05, 2019 | 349.76 | 354.43 | 344.12 | 347.90 | 239,503 | +0.68(+0.20%) |
Sep 04, 2019 | 354.75 | 354.75 | 346.24 | 347.21 | 252,921 | -5.21(-1.48%) |
Sep 03, 2019 | 353.78 | 354.25 | 349.09 | 352.43 | 158,339 | -2.73(-0.77%) |
Aug 30, 2019 | 357.22 | 358.39 | 353.09 | 355.16 | 219,177 | +0.56(+0.16%) |
Aug 29, 2019 | 354.41 | 356.37 | 351.20 | 354.60 | 169,935 | +3.63(+1.03%) |
Aug 28, 2019 | 349.10 | 353.43 | 346.99 | 350.97 | 229,640 | -0.35(-0.10%) |
Aug 27, 2019 | 353.05 | 354.96 | 349.05 | 351.32 | 362,358 | -0.23(-0.06%) |
Aug 26, 2019 | 352.37 | 352.37 | 347.06 | 351.55 | 230,265 | +2.23(+0.64%) |
Aug 23, 2019 | 356.21 | 358.44 | 347.18 | 349.32 | 241,105 | -8.02(-2.24%) |
Aug 22, 2019 | 360.48 | 360.48 | 353.28 | 357.34 | 323,437 | -1.58(-0.44%) |
Aug 21, 2019 | 361.30 | 363.27 | 358.16 | 358.93 | 329,328 | -0.08(-0.02%) |
Aug 20, 2019 | 360.69 | 364.90 | 358.65 | 359.00 | 222,921 | -1.93(-0.54%) |
Aug 19, 2019 | 362.06 | 364.55 | 360.21 | 360.94 | 170,254 | +0.03(+0.01%) |
Aug 16, 2019 | 362.29 | 362.90 | 358.56 | 360.91 | 158,106 | +1.32(+0.37%) |
Aug 15, 2019 | 355.68 | 363.62 | 355.68 | 359.59 | 309,354 | +3.37(+0.95%) |
Aug 14, 2019 | 359.88 | 359.88 | 354.24 | 356.22 | 339,842 | -5.13(-1.42%) |
Aug 13, 2019 | 356.71 | 362.65 | 356.71 | 361.36 | 378,737 | +5.22(+1.46%) |
Aug 12, 2019 | 361.02 | 363.77 | 354.31 | 356.14 | 311,884 | -6.23(-1.72%) |
Aug 09, 2019 | 359.84 | 364.50 | 358.28 | 362.37 | 183,687 | +5.14(+1.44%) |
Aug 08, 2019 | 348.88 | 357.23 | 348.44 | 357.23 | 227,355 | +8.36(+2.40%) |
Aug 07, 2019 | 348.95 | 350.64 | 345.57 | 348.88 | 255,843 | -4.76(-1.35%) |
Aug 06, 2019 | 345.27 | 355.52 | 343.46 | 353.63 | 321,467 | +11.79(+3.45%) |
Aug 05, 2019 | 352.24 | 352.24 | 336.94 | 341.85 | 275,593 | -10.48(-2.97%) |
Aug 02, 2019 | 352.82 | 356.65 | 347.51 | 352.33 | 438,551 | -0.21(-0.06%) |
Aug 01, 2019 | 336.27 | 357.63 | 336.27 | 352.54 | 515,279 | +21.29(+6.43%) |
Jul 31, 2019 | 338.12 | 339.90 | 327.90 | 331.26 | 285,852 | -7.16(-2.11%) |
Jul 30, 2019 | 339.14 | 341.53 | 336.19 | 338.41 | 244,987 | -3.59(-1.05%) |
Jul 29, 2019 | 339.70 | 343.92 | 338.31 | 342.00 | 336,059 | +3.51(+1.04%) |
Jul 26, 2019 | 337.75 | 338.86 | 335.41 | 338.49 | 189,738 | +1.01(+0.30%) |
Jul 25, 2019 | 334.71 | 338.83 | 332.70 | 337.48 | 198,149 | +0.04(+0.01%) |
Jul 24, 2019 | 332.80 | 337.66 | 330.54 | 337.44 | 117,975 | +4.46(+1.34%) |
Jul 23, 2019 | 330.88 | 333.66 | 328.30 | 332.98 | 124,825 | +2.27(+0.69%) |
Jul 22, 2019 | 328.48 | 332.65 | 327.63 | 330.71 | 143,059 | +4.03(+1.23%) |
Jul 19, 2019 | 333.11 | 333.70 | 326.56 | 326.68 | 190,456 | -5.29(-1.59%) |
Jul 18, 2019 | 325.80 | 332.42 | 324.36 | 331.98 | 173,442 | +6.33(+1.94%) |
Jul 17, 2019 | 323.10 | 326.27 | 323.10 | 325.65 | 196,079 | +2.41(+0.74%) |
Jul 16, 2019 | 328.22 | 328.22 | 322.36 | 323.24 | 212,708 | -3.35(-1.03%) |
Jul 15, 2019 | 326.58 | 327.19 | 323.93 | 326.60 | 157,726 | +0.67(+0.21%) |
Jul 12, 2019 | 327.92 | 328.51 | 322.72 | 325.92 | 215,275 | -1.67(-0.51%) |
Jul 11, 2019 | 324.74 | 327.69 | 322.82 | 327.59 | 164,639 | +3.98(+1.23%) |
Jul 10, 2019 | 327.80 | 329.40 | 323.57 | 323.61 | 208,184 | -3.35(-1.03%) |
Jul 09, 2019 | 323.83 | 327.08 | 321.94 | 326.97 | 184,699 | +2.55(+0.78%) |
Jul 08, 2019 | 323.65 | 324.99 | 321.40 | 324.42 | 156,989 | -1.38(-0.42%) |
Jul 05, 2019 | 322.33 | 325.81 | 322.33 | 325.81 | 107,791 | +0.83(+0.25%) |
Jul 03, 2019 | 324.33 | 325.37 | 321.83 | 324.98 | 143,995 | +1.28(+0.39%) |
Jul 02, 2019 | 327.48 | 327.87 | 321.11 | 323.70 | 156,777 | -3.78(-1.16%) |
Jul 01, 2019 | 325.63 | 327.75 | 318.82 | 327.48 | 412,923 | +4.60(+1.43%) |
Jun 28, 2019 | 319.75 | 323.12 | 317.92 | 322.88 | 1,192,991 | +3.31(+1.04%) |
Jun 27, 2019 | 320.90 | 321.06 | 317.04 | 319.56 | 204,030 | +0.79(+0.25%) |
Jun 26, 2019 | 328.30 | 328.50 | 318.49 | 318.78 | 337,725 | -8.96(-2.73%) |
Jun 25, 2019 | 323.88 | 328.64 | 323.06 | 327.74 | 248,627 | +3.25(+1.00%) |
Jun 24, 2019 | 325.57 | 327.34 | 322.07 | 324.49 | 229,406 | -1.88(-0.58%) |
Jun 21, 2019 | 326.46 | 327.42 | 321.83 | 326.37 | 282,043 | -0.11(-0.03%) |
Jun 20, 2019 | 326.62 | 329.52 | 321.39 | 326.48 | 192,302 | +1.16(+0.36%) |
Jun 19, 2019 | 322.31 | 326.21 | 320.68 | 325.32 | 214,549 | +2.00(+0.62%) |
Jun 18, 2019 | 319.68 | 323.61 | 317.35 | 323.32 | 312,834 | +5.92(+1.86%) |
Jun 17, 2019 | 312.31 | 318.43 | 312.31 | 317.40 | 267,183 | +5.16(+1.65%) |
Jun 14, 2019 | 312.98 | 314.56 | 310.86 | 312.24 | 350,964 | -0.74(-0.24%) |
Jun 13, 2019 | 310.99 | 313.65 | 307.10 | 312.98 | 321,927 | +5.08(+1.65%) |
Jun 12, 2019 | 302.53 | 309.22 | 301.73 | 307.90 | 197,619 | +6.06(+2.01%) |
Jun 11, 2019 | 306.88 | 306.88 | 297.65 | 301.84 | 133,676 | -1.35(-0.44%) |
Jun 10, 2019 | 298.40 | 304.58 | 298.29 | 303.19 | 185,252 | +5.53(+1.86%) |
Jun 07, 2019 | 295.58 | 298.46 | 294.78 | 297.66 | 144,406 | +3.43(+1.17%) |
Jun 06, 2019 | 291.06 | 296.52 | 287.80 | 294.22 | 199,399 | +3.51(+1.21%) |
Jun 05, 2019 | 287.72 | 290.77 | 283.91 | 290.71 | 203,584 | +5.19(+1.82%) |
Jun 04, 2019 | 285.17 | 285.66 | 277.38 | 285.53 | 247,901 | +3.09(+1.09%) |
Jun 03, 2019 | 281.02 | 285.95 | 280.33 | 282.44 | 384,521 | +1.34(+0.48%) |
May 31, 2019 | 282.28 | 283.25 | 277.85 | 281.10 | 335,990 | -2.54(-0.89%) |
May 30, 2019 | 282.36 | 288.61 | 282.13 | 283.64 | 175,199 | +2.16(+0.77%) |
May 29, 2019 | 282.04 | 284.37 | 279.10 | 281.48 | 202,648 | -0.92(-0.32%) |
May 28, 2019 | 288.42 | 291.69 | 282.11 | 282.40 | 138,462 | -5.83(-2.02%) |
May 24, 2019 | 285.49 | 290.40 | 285.49 | 288.23 | 236,198 | +3.59(+1.26%) |
May 23, 2019 | 288.85 | 288.89 | 281.98 | 284.64 | 174,751 | -5.67(-1.95%) |
May 22, 2019 | 286.61 | 290.72 | 285.82 | 290.31 | 99,596 | +2.31(+0.80%) |
May 21, 2019 | 285.73 | 291.08 | 284.94 | 288.00 | 172,977 | +3.56(+1.25%) |
May 20, 2019 | 287.72 | 287.72 | 282.91 | 284.44 | 249,793 | -4.16(-1.44%) |
May 17, 2019 | 291.17 | 292.52 | 287.84 | 288.61 | 295,171 | -5.37(-1.83%) |
May 16, 2019 | 289.10 | 298.17 | 287.68 | 293.98 | 339,527 | +5.76(+2.00%) |
May 15, 2019 | 288.01 | 289.45 | 285.77 | 288.22 | 203,581 | -1.86(-0.64%) |
May 14, 2019 | 287.03 | 292.62 | 286.63 | 290.08 | 174,261 | +3.69(+1.29%) |
May 13, 2019 | 289.93 | 291.14 | 285.93 | 286.39 | 260,548 | -8.53(-2.89%) |
May 10, 2019 | 291.47 | 295.57 | 286.52 | 294.93 | 269,226 | +1.45(+0.49%) |
May 09, 2019 | 286.53 | 294.12 | 284.64 | 293.48 | 233,850 | +4.87(+1.69%) |
May 08, 2019 | 286.13 | 289.18 | 284.68 | 288.61 | 259,026 | +1.96(+0.68%) |
May 07, 2019 | 289.64 | 291.76 | 284.00 | 286.65 | 422,391 | -4.55(-1.56%) |
May 06, 2019 | 288.62 | 293.22 | 287.16 | 291.20 | 344,803 | -1.32(-0.45%) |
May 03, 2019 | 291.28 | 292.88 | 287.01 | 292.52 | 410,411 | +2.27(+0.78%) |
May 02, 2019 | 280.00 | 291.19 | 278.66 | 290.25 | 495,644 | +16.96(+6.21%) |