Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 338.34 | 349.80 | 325.24 | 327.97 | 555,600 | -17.34(-5.02%) |
Apr 29, 2020 | 336.76 | 346.85 | 334.71 | 345.31 | 360,140 | +12.57(+3.78%) |
Apr 28, 2020 | 345.76 | 347.02 | 332.01 | 332.73 | 232,152 | -9.59(-2.80%) |
Apr 27, 2020 | 334.68 | 346.58 | 331.89 | 342.32 | 306,097 | +11.43(+3.45%) |
Apr 24, 2020 | 331.08 | 338.38 | 325.72 | 330.89 | 522,371 | +3.87(+1.18%) |
Apr 23, 2020 | 328.56 | 333.95 | 326.34 | 327.02 | 159,967 | +0.39(+0.12%) |
Apr 22, 2020 | 325.56 | 327.74 | 321.08 | 326.63 | 176,282 | +5.55(+1.73%) |
Apr 21, 2020 | 327.42 | 331.34 | 320.02 | 321.08 | 221,241 | -16.13(-4.78%) |
Apr 20, 2020 | 335.96 | 339.52 | 331.61 | 337.21 | 177,403 | -1.79(-0.53%) |
Apr 17, 2020 | 331.46 | 343.76 | 331.35 | 339.00 | 337,986 | +16.23(+5.03%) |
Apr 16, 2020 | 326.95 | 329.88 | 319.52 | 322.77 | 292,229 | -0.94(-0.29%) |
Apr 15, 2020 | 317.03 | 325.60 | 316.76 | 323.71 | 285,630 | +0.11(+0.03%) |
Apr 14, 2020 | 318.31 | 326.67 | 318.31 | 323.60 | 284,252 | +9.67(+3.08%) |
Apr 13, 2020 | 318.20 | 319.33 | 306.64 | 313.93 | 196,746 | -4.42(-1.39%) |
Apr 09, 2020 | 315.04 | 321.87 | 312.98 | 318.35 | 330,419 | +3.89(+1.24%) |
Apr 08, 2020 | 304.23 | 316.68 | 300.69 | 314.46 | 275,976 | +12.90(+4.28%) |
Apr 07, 2020 | 326.44 | 329.47 | 299.25 | 301.56 | 380,306 | -12.77(-4.06%) |
Apr 06, 2020 | 298.67 | 315.83 | 298.67 | 314.33 | 368,601 | +26.48(+9.20%) |
Apr 03, 2020 | 289.64 | 292.38 | 280.28 | 287.85 | 531,165 | -0.91(-0.32%) |
Apr 02, 2020 | 271.97 | 290.05 | 265.96 | 288.76 | 394,277 | +15.16(+5.54%) |
Apr 01, 2020 | 275.49 | 281.98 | 268.92 | 273.60 | 338,012 | -12.77(-4.46%) |
Mar 31, 2020 | 283.19 | 290.01 | 274.98 | 286.37 | 558,058 | +4.42(+1.57%) |
Mar 30, 2020 | 278.56 | 286.69 | 272.22 | 281.95 | 230,431 | +5.70(+2.06%) |
Mar 27, 2020 | 274.17 | 280.86 | 264.18 | 276.25 | 302,500 | -7.31(-2.58%) |
Mar 26, 2020 | 274.91 | 290.99 | 272.80 | 283.57 | 374,909 | +8.93(+3.25%) |
Mar 25, 2020 | 249.11 | 282.08 | 242.45 | 274.64 | 441,255 | +24.43(+9.76%) |
Mar 24, 2020 | 229.12 | 252.12 | 229.12 | 250.21 | 420,017 | +29.89(+13.57%) |
Mar 23, 2020 | 238.77 | 242.71 | 216.37 | 220.32 | 376,167 | -18.12(-7.60%) |
Mar 20, 2020 | 253.06 | 261.53 | 235.58 | 238.44 | 327,044 | -10.33(-4.15%) |
Mar 19, 2020 | 242.07 | 251.41 | 222.24 | 248.76 | 372,477 | +9.14(+3.82%) |
Mar 18, 2020 | 244.29 | 250.57 | 228.59 | 239.62 | 438,015 | -17.40(-6.77%) |
Mar 17, 2020 | 281.92 | 283.81 | 244.54 | 257.02 | 588,858 | -19.38(-7.01%) |
Mar 16, 2020 | 282.57 | 282.57 | 260.11 | 276.40 | 594,804 | -34.97(-11.23%) |
Mar 13, 2020 | 309.94 | 312.18 | 289.09 | 311.37 | 361,814 | +20.25(+6.96%) |
Mar 12, 2020 | 314.06 | 314.06 | 291.06 | 291.12 | 438,695 | -43.39(-12.97%) |
Mar 11, 2020 | 332.98 | 341.63 | 320.53 | 334.50 | 437,013 | -13.97(-4.01%) |
Mar 10, 2020 | 332.49 | 348.80 | 323.56 | 348.48 | 297,292 | +21.59(+6.61%) |
Mar 09, 2020 | 318.50 | 333.92 | 315.24 | 326.88 | 477,027 | -12.35(-3.64%) |
Mar 06, 2020 | 324.55 | 341.83 | 321.02 | 339.24 | 344,736 | +6.31(+1.89%) |
Mar 05, 2020 | 335.18 | 339.08 | 327.23 | 332.93 | 271,828 | -10.67(-3.11%) |
Mar 04, 2020 | 338.08 | 344.61 | 336.27 | 343.60 | 212,645 | +13.95(+4.23%) |
Mar 03, 2020 | 344.49 | 351.71 | 322.81 | 329.64 | 407,870 | -16.13(-4.67%) |
Mar 02, 2020 | 327.59 | 346.45 | 326.87 | 345.78 | 412,500 | +18.18(+5.55%) |
Feb 28, 2020 | 319.47 | 327.60 | 307.81 | 327.60 | 415,299 | -1.70(-0.52%) |
Feb 27, 2020 | 331.99 | 339.19 | 328.34 | 329.30 | 237,248 | -8.01(-2.37%) |
Feb 26, 2020 | 342.83 | 348.29 | 336.76 | 337.31 | 191,564 | -2.75(-0.81%) |
Feb 25, 2020 | 352.60 | 353.53 | 338.65 | 340.06 | 300,201 | -13.17(-3.73%) |
Feb 24, 2020 | 355.57 | 355.57 | 348.10 | 353.22 | 233,691 | -8.61(-2.38%) |
Feb 21, 2020 | 373.96 | 373.96 | 357.29 | 361.83 | 315,909 | -13.64(-3.63%) |
Feb 20, 2020 | 381.99 | 385.36 | 370.41 | 375.47 | 349,458 | -10.53(-2.73%) |
Feb 19, 2020 | 380.41 | 389.43 | 377.40 | 386.00 | 294,887 | +7.21(+1.90%) |
Feb 18, 2020 | 376.97 | 378.99 | 372.83 | 378.79 | 173,997 | +1.08(+0.29%) |
Feb 14, 2020 | 373.22 | 377.96 | 372.96 | 377.70 | 179,349 | +4.76(+1.28%) |
Feb 13, 2020 | 366.41 | 372.98 | 366.00 | 372.95 | 215,050 | +4.29(+1.16%) |
Feb 12, 2020 | 370.26 | 371.13 | 365.92 | 368.66 | 170,452 | -1.41(-0.38%) |
Feb 11, 2020 | 369.26 | 374.18 | 368.85 | 370.06 | 224,129 | +1.98(+0.54%) |
Feb 10, 2020 | 363.81 | 368.77 | 363.40 | 368.08 | 199,886 | +1.69(+0.46%) |
Feb 07, 2020 | 372.27 | 372.37 | 364.48 | 366.39 | 141,166 | -6.19(-1.66%) |
Feb 06, 2020 | 376.28 | 378.32 | 371.91 | 372.58 | 220,470 | -3.97(-1.05%) |
Feb 05, 2020 | 377.12 | 381.19 | 375.80 | 376.55 | 105,842 | +2.15(+0.57%) |
Feb 04, 2020 | 369.72 | 376.05 | 369.44 | 374.40 | 145,621 | +9.38(+2.57%) |
Feb 03, 2020 | 365.65 | 367.50 | 362.80 | 365.02 | 268,091 | +2.11(+0.58%) |
Jan 31, 2020 | 370.24 | 370.95 | 362.36 | 362.91 | 151,095 | -8.78(-2.36%) |
Jan 30, 2020 | 368.26 | 372.09 | 366.45 | 371.70 | 171,163 | +1.09(+0.30%) |
Jan 29, 2020 | 371.55 | 374.26 | 370.44 | 370.60 | 148,812 | -0.98(-0.26%) |
Jan 28, 2020 | 370.93 | 373.93 | 370.57 | 371.58 | 128,819 | +1.82(+0.49%) |
Jan 27, 2020 | 367.02 | 372.45 | 366.44 | 369.76 | 116,803 | -1.46(-0.39%) |
Jan 24, 2020 | 376.38 | 377.44 | 370.56 | 371.23 | 100,218 | -4.69(-1.25%) |
Jan 23, 2020 | 376.38 | 377.31 | 373.08 | 375.92 | 141,444 | -1.50(-0.40%) |
Jan 22, 2020 | 377.00 | 380.26 | 375.74 | 377.41 | 177,411 | +2.35(+0.63%) |
Jan 21, 2020 | 374.15 | 377.07 | 372.99 | 375.06 | 266,585 | +0.21(+0.05%) |
Jan 17, 2020 | 377.29 | 379.22 | 373.92 | 374.85 | 168,805 | -0.63(-0.17%) |
Jan 16, 2020 | 373.49 | 376.38 | 372.89 | 375.49 | 135,280 | +3.89(+1.05%) |
Jan 15, 2020 | 373.49 | 377.08 | 370.96 | 371.60 | 156,006 | -2.68(-0.71%) |
Jan 14, 2020 | 368.71 | 375.07 | 367.32 | 374.27 | 180,761 | +4.84(+1.31%) |
Jan 13, 2020 | 370.37 | 370.58 | 367.70 | 369.43 | 152,077 | -0.51(-0.14%) |
Jan 10, 2020 | 373.22 | 374.99 | 368.90 | 369.94 | 234,935 | -0.69(-0.19%) |
Jan 09, 2020 | 372.64 | 375.80 | 370.01 | 370.63 | 314,313 | -0.05(-0.01%) |
Jan 08, 2020 | 370.97 | 373.12 | 370.08 | 370.68 | 182,284 | +1.03(+0.28%) |
Jan 07, 2020 | 368.29 | 372.58 | 367.23 | 369.65 | 130,274 | -0.57(-0.15%) |
Jan 06, 2020 | 364.70 | 371.56 | 363.46 | 370.22 | 174,111 | +4.27(+1.17%) |
Jan 03, 2020 | 364.19 | 368.69 | 363.04 | 365.95 | 171,672 | -3.78(-1.02%) |
Jan 02, 2020 | 368.05 | 370.88 | 364.84 | 369.73 | 269,126 | +2.00(+0.54%) |
Dec 31, 2019 | 362.42 | 367.83 | 362.42 | 367.73 | 170,955 | +4.93(+1.36%) |
Dec 30, 2019 | 363.39 | 364.32 | 361.76 | 362.80 | 149,102 | -0.58(-0.16%) |
Dec 27, 2019 | 364.55 | 365.98 | 361.90 | 363.37 | 120,999 | -0.77(-0.21%) |
Dec 26, 2019 | 365.69 | 366.18 | 362.62 | 364.14 | 73,675 | -1.18(-0.32%) |
Dec 24, 2019 | 365.24 | 366.05 | 363.14 | 365.33 | 44,530 | -0.32(-0.09%) |
Dec 23, 2019 | 365.34 | 366.91 | 361.03 | 365.65 | 138,710 | +1.45(+0.40%) |
Dec 20, 2019 | 366.88 | 367.33 | 360.92 | 364.19 | 266,567 | -0.58(-0.16%) |
Dec 19, 2019 | 361.68 | 366.16 | 359.58 | 364.77 | 301,207 | +2.58(+0.71%) |
Dec 18, 2019 | 359.36 | 362.97 | 358.45 | 362.19 | 231,962 | +3.46(+0.96%) |
Dec 17, 2019 | 356.81 | 359.80 | 353.74 | 358.73 | 211,823 | +2.87(+0.81%) |
Dec 16, 2019 | 353.15 | 356.42 | 352.28 | 355.86 | 198,706 | +4.31(+1.23%) |
Dec 13, 2019 | 348.20 | 351.85 | 346.58 | 351.55 | 145,772 | +3.35(+0.96%) |
Dec 12, 2019 | 345.63 | 351.99 | 345.17 | 348.20 | 229,658 | +1.63(+0.47%) |
Dec 11, 2019 | 346.79 | 347.38 | 343.80 | 346.57 | 234,471 | +0.84(+0.24%) |
Dec 10, 2019 | 348.06 | 348.13 | 344.88 | 345.73 | 189,003 | -3.02(-0.87%) |
Dec 09, 2019 | 357.70 | 358.03 | 348.12 | 348.75 | 248,987 | -10.75(-2.99%) |
Dec 06, 2019 | 352.11 | 362.73 | 351.02 | 359.50 | 572,956 | +9.52(+2.72%) |
Dec 05, 2019 | 345.66 | 351.25 | 343.87 | 349.97 | 352,456 | +4.54(+1.32%) |
Dec 04, 2019 | 344.58 | 346.85 | 343.80 | 345.43 | 152,384 | +1.12(+0.33%) |
Dec 03, 2019 | 342.18 | 345.38 | 341.31 | 344.31 | 139,860 | +0.80(+0.23%) |
Dec 02, 2019 | 344.68 | 346.01 | 338.81 | 343.50 | 162,383 | -1.66(-0.48%) |
Nov 29, 2019 | 343.60 | 346.78 | 343.60 | 345.17 | 122,023 | -0.22(-0.06%) |
Nov 27, 2019 | 344.16 | 346.96 | 343.98 | 345.39 | 167,986 | +3.38(+0.99%) |
Nov 26, 2019 | 340.81 | 342.48 | 338.63 | 342.01 | 303,484 | +1.71(+0.50%) |
Nov 25, 2019 | 338.61 | 341.08 | 338.58 | 340.30 | 289,016 | +1.56(+0.46%) |
Nov 22, 2019 | 343.59 | 344.44 | 337.03 | 338.74 | 240,566 | -4.12(-1.20%) |
Nov 21, 2019 | 344.33 | 344.33 | 338.82 | 342.86 | 165,965 | -1.94(-0.56%) |
Nov 20, 2019 | 344.52 | 348.08 | 342.60 | 344.80 | 262,031 | -0.84(-0.24%) |
Nov 19, 2019 | 338.88 | 346.21 | 338.08 | 345.64 | 415,354 | +8.94(+2.65%) |
Nov 18, 2019 | 337.50 | 339.55 | 334.61 | 336.70 | 345,971 | -2.16(-0.64%) |
Nov 15, 2019 | 334.91 | 339.00 | 333.67 | 338.86 | 283,458 | +4.41(+1.32%) |
Nov 14, 2019 | 330.59 | 334.82 | 327.31 | 334.46 | 251,210 | +6.55(+2.00%) |
Nov 13, 2019 | 323.41 | 328.56 | 319.75 | 327.91 | 313,972 | +3.98(+1.23%) |
Nov 12, 2019 | 320.04 | 326.16 | 319.06 | 323.93 | 211,185 | +4.93(+1.54%) |
Nov 11, 2019 | 321.61 | 325.96 | 318.14 | 319.00 | 338,537 | -4.19(-1.30%) |
Nov 08, 2019 | 327.58 | 329.46 | 323.15 | 323.19 | 350,864 | -4.25(-1.30%) |
Nov 07, 2019 | 328.37 | 329.22 | 322.14 | 327.44 | 441,270 | +0.58(+0.18%) |
Nov 06, 2019 | 329.50 | 330.09 | 325.07 | 326.87 | 373,759 | -1.24(-0.38%) |
Nov 05, 2019 | 340.23 | 340.23 | 325.97 | 328.11 | 369,955 | -12.12(-3.56%) |
Nov 04, 2019 | 339.85 | 341.56 | 334.96 | 340.23 | 308,731 | +2.58(+0.76%) |
Nov 01, 2019 | 338.45 | 341.47 | 331.84 | 337.65 | 501,601 | -1.38(-0.41%) |
Oct 31, 2019 | 331.80 | 345.68 | 325.45 | 339.03 | 537,197 | +17.15(+5.33%) |
Oct 30, 2019 | 320.50 | 323.73 | 318.17 | 321.88 | 241,990 | +1.39(+0.44%) |
Oct 29, 2019 | 317.73 | 324.63 | 316.61 | 320.49 | 222,080 | +1.04(+0.33%) |
Oct 28, 2019 | 314.79 | 319.65 | 314.65 | 319.44 | 174,471 | +5.33(+1.70%) |
Oct 25, 2019 | 312.58 | 315.19 | 308.38 | 314.11 | 149,199 | +1.19(+0.38%) |
Oct 24, 2019 | 314.71 | 317.47 | 310.97 | 312.92 | 216,079 | -0.99(-0.31%) |
Oct 23, 2019 | 316.02 | 317.81 | 311.97 | 313.91 | 221,705 | -0.73(-0.23%) |
Oct 22, 2019 | 322.74 | 323.87 | 314.00 | 314.64 | 208,899 | -7.78(-2.41%) |
Oct 21, 2019 | 317.24 | 324.88 | 317.24 | 322.42 | 258,597 | +2.03(+0.63%) |
Oct 18, 2019 | 319.00 | 321.29 | 316.83 | 320.39 | 147,764 | +0.26(+0.08%) |
Oct 17, 2019 | 314.50 | 322.00 | 314.50 | 320.13 | 211,342 | +4.64(+1.47%) |
Oct 16, 2019 | 319.88 | 321.77 | 315.22 | 315.49 | 205,884 | -5.13(-1.60%) |
Oct 15, 2019 | 319.18 | 322.78 | 316.94 | 320.62 | 212,889 | +3.72(+1.17%) |
Oct 14, 2019 | 315.39 | 317.82 | 313.27 | 316.90 | 221,515 | +2.59(+0.82%) |
Oct 11, 2019 | 312.38 | 316.79 | 311.63 | 314.32 | 249,929 | +4.87(+1.57%) |
Oct 10, 2019 | 308.06 | 310.54 | 304.12 | 309.45 | 364,378 | -1.10(-0.35%) |
Oct 09, 2019 | 312.00 | 314.50 | 310.23 | 310.55 | 199,095 | +1.44(+0.47%) |
Oct 08, 2019 | 317.71 | 317.71 | 309.02 | 309.11 | 341,961 | -11.41(-3.56%) |
Oct 07, 2019 | 320.74 | 324.12 | 320.26 | 320.52 | 197,309 | -1.60(-0.50%) |
Oct 04, 2019 | 327.61 | 329.24 | 321.16 | 322.12 | 235,788 | -2.25(-0.69%) |
Oct 03, 2019 | 317.64 | 324.56 | 315.37 | 324.37 | 222,979 | +6.92(+2.18%) |
Oct 02, 2019 | 322.19 | 322.19 | 311.75 | 317.45 | 329,707 | -6.08(-1.88%) |
Oct 01, 2019 | 332.15 | 332.16 | 323.21 | 323.53 | 198,798 | -8.02(-2.42%) |
Sep 30, 2019 | 327.86 | 333.30 | 327.86 | 331.55 | 295,946 | +4.03(+1.23%) |
Sep 27, 2019 | 333.56 | 333.56 | 325.49 | 327.52 | 220,110 | -4.27(-1.29%) |
Sep 26, 2019 | 337.14 | 337.82 | 329.93 | 331.80 | 149,370 | -2.67(-0.80%) |
Sep 25, 2019 | 334.24 | 334.84 | 329.70 | 334.47 | 206,099 | -0.87(-0.26%) |
Sep 24, 2019 | 341.49 | 344.14 | 334.04 | 335.34 | 345,573 | -4.03(-1.19%) |
Sep 23, 2019 | 331.80 | 342.56 | 327.90 | 339.37 | 393,048 | +3.86(+1.15%) |
Sep 20, 2019 | 333.21 | 337.70 | 333.21 | 335.51 | 544,947 | +2.05(+0.61%) |
Sep 19, 2019 | 331.84 | 336.24 | 331.06 | 333.46 | 186,041 | +0.85(+0.26%) |
Sep 18, 2019 | 331.34 | 332.74 | 327.66 | 332.61 | 285,174 | +2.14(+0.65%) |
Sep 17, 2019 | 322.04 | 334.46 | 321.86 | 330.47 | 326,804 | +9.28(+2.89%) |
Sep 16, 2019 | 321.43 | 323.93 | 317.82 | 321.19 | 223,521 | -1.97(-0.61%) |
Sep 13, 2019 | 330.51 | 331.53 | 321.89 | 323.16 | 294,300 | -6.47(-1.96%) |
Sep 12, 2019 | 333.27 | 335.17 | 327.92 | 329.63 | 274,609 | -0.97(-0.29%) |
Sep 11, 2019 | 331.41 | 335.92 | 328.98 | 330.60 | 261,341 | -0.11(-0.03%) |
Sep 10, 2019 | 330.60 | 332.20 | 320.06 | 330.70 | 541,949 | -2.39(-0.72%) |
Sep 09, 2019 | 348.78 | 348.78 | 331.48 | 333.10 | 296,669 | -14.48(-4.17%) |
Sep 06, 2019 | 347.95 | 350.04 | 345.78 | 347.58 | 173,690 | -0.30(-0.09%) |
Sep 05, 2019 | 349.74 | 354.41 | 344.10 | 347.88 | 239,515 | +0.68(+0.20%) |
Sep 04, 2019 | 354.73 | 354.73 | 346.22 | 347.20 | 252,934 | -5.21(-1.48%) |
Sep 03, 2019 | 353.76 | 354.23 | 349.07 | 352.41 | 158,347 | -2.73(-0.77%) |
Aug 30, 2019 | 357.20 | 358.37 | 353.07 | 355.14 | 219,188 | +0.56(+0.16%) |
Aug 29, 2019 | 354.39 | 356.35 | 351.19 | 354.58 | 169,944 | +3.63(+1.03%) |
Aug 28, 2019 | 349.08 | 353.41 | 346.97 | 350.95 | 229,651 | -0.35(-0.10%) |
Aug 27, 2019 | 353.03 | 354.94 | 349.04 | 351.31 | 362,376 | -0.22(-0.06%) |
Aug 26, 2019 | 352.35 | 352.35 | 347.04 | 351.53 | 230,276 | +2.23(+0.64%) |
Aug 23, 2019 | 356.19 | 358.42 | 347.16 | 349.30 | 241,117 | -8.02(-2.25%) |
Aug 22, 2019 | 360.46 | 360.46 | 353.26 | 357.33 | 323,453 | -1.58(-0.44%) |
Aug 21, 2019 | 361.28 | 363.25 | 358.15 | 358.91 | 329,344 | -0.08(-0.02%) |
Aug 20, 2019 | 360.67 | 364.88 | 358.63 | 358.99 | 222,932 | -1.93(-0.54%) |
Aug 19, 2019 | 362.04 | 364.53 | 360.19 | 360.92 | 170,262 | +0.03(+0.01%) |
Aug 16, 2019 | 362.27 | 362.88 | 358.55 | 360.89 | 158,114 | +1.32(+0.37%) |
Aug 15, 2019 | 355.66 | 363.60 | 355.66 | 359.57 | 309,369 | +3.37(+0.95%) |
Aug 14, 2019 | 359.86 | 359.86 | 354.22 | 356.20 | 339,859 | -5.13(-1.42%) |
Aug 13, 2019 | 356.70 | 362.63 | 356.70 | 361.34 | 378,756 | +5.22(+1.46%) |
Aug 12, 2019 | 361.00 | 363.75 | 354.30 | 356.12 | 311,900 | -6.23(-1.72%) |
Aug 09, 2019 | 359.83 | 364.49 | 358.27 | 362.35 | 183,696 | +5.14(+1.44%) |
Aug 08, 2019 | 348.86 | 357.21 | 348.42 | 357.21 | 227,366 | +8.36(+2.40%) |
Aug 07, 2019 | 348.94 | 350.63 | 345.56 | 348.86 | 255,855 | -4.76(-1.35%) |
Aug 06, 2019 | 345.25 | 355.51 | 343.44 | 353.62 | 321,483 | +11.79(+3.45%) |
Aug 05, 2019 | 352.22 | 352.22 | 336.92 | 341.83 | 275,606 | -10.48(-2.97%) |
Aug 02, 2019 | 352.81 | 356.64 | 347.49 | 352.31 | 438,573 | -0.21(-0.06%) |
Aug 01, 2019 | 336.25 | 357.61 | 336.25 | 352.52 | 515,305 | +21.28(+6.43%) |
Jul 31, 2019 | 338.10 | 339.89 | 327.88 | 331.24 | 285,866 | -7.16(-2.11%) |
Jul 30, 2019 | 339.13 | 341.52 | 336.17 | 338.40 | 245,000 | -3.59(-1.05%) |
Jul 29, 2019 | 339.68 | 343.90 | 338.29 | 341.98 | 336,075 | +3.51(+1.04%) |
Jul 26, 2019 | 337.73 | 338.84 | 335.39 | 338.47 | 189,747 | +1.01(+0.30%) |
Jul 25, 2019 | 334.69 | 338.81 | 332.68 | 337.46 | 198,159 | +0.04(+0.01%) |
Jul 24, 2019 | 332.78 | 337.64 | 330.53 | 337.42 | 117,981 | +4.46(+1.34%) |
Jul 23, 2019 | 330.86 | 333.65 | 328.29 | 332.96 | 124,831 | +2.27(+0.69%) |
Jul 22, 2019 | 328.46 | 332.63 | 327.61 | 330.69 | 143,066 | +4.03(+1.23%) |
Jul 19, 2019 | 333.09 | 333.69 | 326.54 | 326.67 | 190,465 | -5.29(-1.59%) |
Jul 18, 2019 | 325.78 | 332.40 | 324.35 | 331.96 | 173,450 | +6.33(+1.94%) |
Jul 17, 2019 | 323.08 | 326.26 | 323.08 | 325.63 | 196,089 | +2.41(+0.74%) |
Jul 16, 2019 | 328.21 | 328.21 | 322.35 | 323.23 | 212,719 | -3.35(-1.03%) |
Jul 15, 2019 | 326.56 | 327.17 | 323.91 | 326.58 | 157,734 | +0.67(+0.21%) |
Jul 12, 2019 | 327.90 | 328.50 | 322.71 | 325.91 | 215,286 | -1.67(-0.51%) |
Jul 11, 2019 | 324.73 | 327.67 | 322.80 | 327.57 | 164,647 | +3.98(+1.23%) |
Jul 10, 2019 | 327.78 | 329.39 | 323.56 | 323.60 | 208,195 | -3.35(-1.03%) |
Jul 09, 2019 | 323.81 | 327.07 | 321.93 | 326.95 | 184,708 | +2.54(+0.78%) |
Jul 08, 2019 | 323.63 | 324.97 | 321.38 | 324.40 | 156,997 | -1.38(-0.42%) |
Jul 05, 2019 | 322.32 | 325.79 | 322.32 | 325.79 | 107,797 | +0.83(+0.26%) |
Jul 03, 2019 | 324.32 | 325.35 | 321.81 | 324.96 | 144,003 | +1.28(+0.39%) |
Jul 02, 2019 | 327.47 | 327.86 | 321.09 | 323.68 | 156,784 | -3.78(-1.16%) |
Jul 01, 2019 | 325.61 | 327.73 | 318.81 | 327.47 | 412,944 | +4.60(+1.43%) |
Jun 28, 2019 | 319.74 | 323.11 | 317.90 | 322.86 | 1,193,051 | +3.31(+1.04%) |
Jun 27, 2019 | 320.88 | 321.04 | 317.02 | 319.55 | 204,040 | +0.79(+0.25%) |
Jun 26, 2019 | 328.29 | 328.48 | 318.48 | 318.76 | 337,742 | -8.96(-2.73%) |
Jun 25, 2019 | 323.86 | 328.63 | 323.04 | 327.72 | 248,640 | +3.25(+1.00%) |
Jun 24, 2019 | 325.56 | 327.32 | 322.06 | 324.47 | 229,418 | -1.88(-0.58%) |
Jun 21, 2019 | 326.44 | 327.41 | 321.81 | 326.36 | 282,057 | -0.11(-0.03%) |
Jun 20, 2019 | 326.60 | 329.50 | 321.37 | 326.46 | 192,311 | +1.16(+0.36%) |
Jun 19, 2019 | 322.30 | 326.20 | 320.66 | 325.30 | 214,560 | +2.00(+0.62%) |
Jun 18, 2019 | 319.67 | 323.60 | 317.34 | 323.30 | 312,849 | +5.92(+1.86%) |
Jun 17, 2019 | 312.30 | 318.42 | 312.30 | 317.38 | 267,196 | +5.16(+1.65%) |
Jun 14, 2019 | 312.97 | 314.55 | 310.84 | 312.23 | 350,981 | -0.74(-0.24%) |
Jun 13, 2019 | 310.97 | 313.63 | 307.09 | 312.97 | 321,943 | +5.08(+1.65%) |
Jun 12, 2019 | 302.52 | 309.20 | 301.72 | 307.89 | 197,628 | +6.06(+2.01%) |
Jun 11, 2019 | 306.87 | 306.87 | 297.63 | 301.82 | 133,682 | -1.35(-0.44%) |
Jun 10, 2019 | 298.38 | 304.56 | 298.27 | 303.17 | 185,261 | +5.53(+1.86%) |
Jun 07, 2019 | 295.56 | 298.45 | 294.76 | 297.64 | 144,413 | +3.43(+1.17%) |
Jun 06, 2019 | 291.04 | 296.51 | 287.79 | 294.21 | 199,409 | +3.51(+1.21%) |
Jun 05, 2019 | 287.71 | 290.76 | 283.89 | 290.70 | 203,595 | +5.19(+1.82%) |
Jun 04, 2019 | 285.15 | 285.65 | 277.36 | 285.51 | 247,914 | +3.09(+1.09%) |
Jun 03, 2019 | 281.01 | 285.93 | 280.32 | 282.42 | 384,540 | +1.34(+0.48%) |
May 31, 2019 | 282.27 | 283.24 | 277.84 | 281.09 | 336,007 | -2.53(-0.89%) |
May 30, 2019 | 282.34 | 288.59 | 282.12 | 283.62 | 175,207 | +2.15(+0.77%) |
May 29, 2019 | 282.02 | 284.35 | 279.09 | 281.47 | 202,658 | -0.92(-0.32%) |
May 28, 2019 | 288.41 | 291.68 | 282.09 | 282.38 | 138,469 | -5.83(-2.02%) |
May 24, 2019 | 285.47 | 290.39 | 285.47 | 288.21 | 236,210 | +3.59(+1.26%) |
May 23, 2019 | 288.84 | 288.88 | 281.96 | 284.63 | 174,760 | -5.67(-1.95%) |
May 22, 2019 | 286.60 | 290.71 | 285.81 | 290.30 | 99,601 | +2.31(+0.80%) |
May 21, 2019 | 285.72 | 291.07 | 284.93 | 287.99 | 172,986 | +3.56(+1.25%) |
May 20, 2019 | 287.71 | 287.71 | 282.90 | 284.43 | 249,806 | -4.16(-1.44%) |
May 17, 2019 | 291.16 | 292.51 | 287.82 | 288.59 | 295,185 | -5.37(-1.83%) |
May 16, 2019 | 289.08 | 298.15 | 287.67 | 293.97 | 339,544 | +5.76(+2.00%) |
May 15, 2019 | 288.00 | 289.43 | 285.76 | 288.20 | 203,592 | -1.86(-0.64%) |
May 14, 2019 | 287.01 | 292.61 | 286.62 | 290.07 | 174,270 | +3.69(+1.29%) |
May 13, 2019 | 289.92 | 291.12 | 285.91 | 286.38 | 260,561 | -8.53(-2.89%) |
May 10, 2019 | 291.45 | 295.55 | 286.51 | 294.91 | 269,240 | +1.45(+0.49%) |
May 09, 2019 | 286.52 | 294.10 | 284.63 | 293.46 | 233,862 | +4.87(+1.69%) |
May 08, 2019 | 286.12 | 289.17 | 284.67 | 288.59 | 259,039 | +1.96(+0.68%) |
May 07, 2019 | 289.62 | 291.75 | 283.99 | 286.63 | 422,412 | -4.55(-1.56%) |
May 06, 2019 | 288.61 | 293.21 | 287.15 | 291.18 | 344,820 | -1.32(-0.45%) |
May 03, 2019 | 291.27 | 292.87 | 286.99 | 292.51 | 410,432 | +2.27(+0.78%) |
May 02, 2019 | 279.98 | 291.17 | 278.64 | 290.24 | 495,668 | +16.96(+6.21%) |