Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 218.12 | 218.37 | 211.44 | 212.22 | 864,719 | -8.72(-3.95%) |
Apr 29, 2020 | 213.44 | 222.04 | 211.68 | 220.94 | 1,042,241 | +12.23(+5.86%) |
Apr 28, 2020 | 209.78 | 213.53 | 205.12 | 208.72 | 1,271,528 | +5.45(+2.68%) |
Apr 27, 2020 | 192.94 | 203.83 | 191.34 | 203.27 | 678,946 | +11.76(+6.14%) |
Apr 24, 2020 | 192.56 | 193.89 | 189.68 | 191.51 | 795,355 | +0.73(+0.38%) |
Apr 23, 2020 | 189.57 | 194.74 | 189.57 | 190.78 | 999,059 | +1.89(+1.00%) |
Apr 22, 2020 | 185.21 | 190.19 | 184.45 | 188.89 | 699,536 | +6.64(+3.64%) |
Apr 21, 2020 | 181.62 | 183.58 | 179.84 | 182.25 | 730,066 | -3.26(-1.76%) |
Apr 20, 2020 | 191.35 | 193.78 | 184.84 | 185.51 | 810,242 | -9.81(-5.02%) |
Apr 17, 2020 | 190.37 | 195.88 | 188.09 | 195.32 | 848,769 | +12.94(+7.09%) |
Apr 16, 2020 | 181.12 | 182.85 | 178.41 | 182.38 | 797,974 | +3.41(+1.91%) |
Apr 15, 2020 | 188.24 | 188.47 | 178.05 | 178.97 | 956,641 | -14.00(-7.25%) |
Apr 14, 2020 | 191.97 | 195.12 | 190.03 | 192.96 | 883,262 | +6.33(+3.39%) |
Apr 13, 2020 | 190.14 | 190.24 | 183.17 | 186.63 | 796,149 | -3.50(-1.84%) |
Apr 09, 2020 | 189.37 | 198.18 | 188.95 | 190.13 | 976,712 | +6.06(+3.29%) |
Apr 08, 2020 | 180.31 | 185.57 | 177.47 | 184.07 | 985,780 | +6.23(+3.50%) |
Apr 07, 2020 | 182.51 | 186.87 | 177.32 | 177.85 | 1,684,056 | +6.13(+3.57%) |
Apr 06, 2020 | 161.68 | 172.78 | 160.99 | 171.71 | 1,403,807 | +14.60(+9.29%) |
Apr 03, 2020 | 156.19 | 160.24 | 155.16 | 157.12 | 1,053,540 | -0.92(-0.58%) |
Apr 02, 2020 | 153.31 | 160.04 | 152.01 | 158.03 | 1,502,395 | +2.39(+1.54%) |
Apr 01, 2020 | 158.27 | 160.13 | 153.59 | 155.64 | 1,164,614 | -10.07(-6.08%) |
Mar 31, 2020 | 170.76 | 171.80 | 164.47 | 165.72 | 1,686,692 | -6.92(-4.01%) |
Mar 30, 2020 | 174.02 | 175.65 | 167.75 | 172.63 | 1,122,374 | -1.07(-0.62%) |
Mar 27, 2020 | 179.32 | 179.62 | 172.20 | 173.70 | 1,051,136 | -10.53(-5.72%) |
Mar 26, 2020 | 185.94 | 189.40 | 174.63 | 184.24 | 1,809,657 | +0.24(+0.13%) |
Mar 25, 2020 | 166.67 | 191.87 | 161.54 | 184.00 | 1,753,164 | +17.73(+10.66%) |
Mar 24, 2020 | 158.64 | 171.02 | 158.15 | 166.27 | 1,438,020 | +16.01(+10.66%) |
Mar 23, 2020 | 169.54 | 169.54 | 147.64 | 150.26 | 1,717,270 | -17.25(-10.30%) |
Mar 20, 2020 | 172.37 | 181.21 | 160.10 | 167.50 | 2,690,140 | -7.57(-4.32%) |
Mar 19, 2020 | 168.59 | 177.34 | 153.44 | 175.07 | 1,494,413 | +4.80(+2.82%) |
Mar 18, 2020 | 166.05 | 174.49 | 156.12 | 170.27 | 2,000,890 | -29.79(-14.89%) |
Mar 17, 2020 | 197.61 | 201.52 | 187.37 | 200.06 | 1,963,295 | +6.32(+3.26%) |
Mar 16, 2020 | 189.01 | 198.68 | 189.01 | 193.74 | 1,819,846 | -39.29(-16.86%) |
Mar 13, 2020 | 223.15 | 233.50 | 213.92 | 233.03 | 1,310,262 | +17.11(+7.93%) |
Mar 12, 2020 | 221.93 | 225.79 | 204.96 | 215.91 | 2,030,653 | -23.65(-9.87%) |
Mar 11, 2020 | 248.72 | 250.97 | 235.03 | 239.56 | 695,147 | -17.23(-6.71%) |
Mar 10, 2020 | 246.12 | 257.25 | 242.27 | 256.79 | 952,905 | +16.82(+7.01%) |
Mar 09, 2020 | 247.75 | 248.51 | 237.85 | 239.97 | 1,163,840 | -20.55(-7.89%) |
Mar 06, 2020 | 253.40 | 261.90 | 252.18 | 260.52 | 873,229 | -2.60(-0.99%) |
Mar 05, 2020 | 266.17 | 270.98 | 260.33 | 263.12 | 681,383 | -10.59(-3.87%) |
Mar 04, 2020 | 268.39 | 273.74 | 263.56 | 273.71 | 712,678 | +13.14(+5.04%) |
Mar 03, 2020 | 265.37 | 274.21 | 259.13 | 260.57 | 936,355 | -6.92(-2.59%) |
Mar 02, 2020 | 254.53 | 267.64 | 253.01 | 267.49 | 1,105,810 | +12.30(+4.82%) |
Feb 28, 2020 | 244.45 | 255.93 | 243.95 | 255.18 | 1,455,243 | -2.69(-1.04%) |
Feb 27, 2020 | 265.76 | 268.30 | 257.64 | 257.87 | 975,033 | -13.74(-5.06%) |
Feb 26, 2020 | 269.64 | 274.63 | 269.40 | 271.61 | 739,401 | +3.86(+1.44%) |
Feb 25, 2020 | 275.63 | 277.14 | 267.20 | 267.75 | 915,003 | -7.92(-2.87%) |
Feb 24, 2020 | 273.25 | 277.74 | 272.14 | 275.68 | 619,086 | -4.97(-1.77%) |
Feb 21, 2020 | 282.12 | 283.88 | 279.58 | 280.65 | 522,850 | -4.15(-1.46%) |
Feb 20, 2020 | 289.40 | 291.38 | 283.85 | 284.80 | 611,551 | -6.28(-2.16%) |
Feb 19, 2020 | 290.64 | 291.61 | 289.62 | 291.08 | 309,379 | +1.67(+0.58%) |
Feb 18, 2020 | 287.89 | 289.56 | 285.88 | 289.40 | 404,146 | +1.56(+0.54%) |
Feb 14, 2020 | 285.77 | 288.19 | 284.49 | 287.85 | 275,745 | +2.66(+0.93%) |
Feb 13, 2020 | 282.61 | 287.11 | 282.61 | 285.19 | 462,107 | +0.94(+0.33%) |
Feb 12, 2020 | 281.76 | 285.00 | 280.55 | 284.25 | 435,997 | +3.47(+1.24%) |
Feb 11, 2020 | 281.30 | 281.98 | 279.61 | 280.78 | 275,057 | +0.83(+0.30%) |
Feb 10, 2020 | 278.97 | 280.15 | 276.68 | 279.94 | 402,401 | +1.00(+0.36%) |
Feb 07, 2020 | 279.00 | 281.50 | 278.08 | 278.95 | 382,573 | -1.98(-0.71%) |
Feb 06, 2020 | 279.80 | 281.97 | 278.72 | 280.93 | 458,588 | +2.21(+0.79%) |
Feb 05, 2020 | 277.26 | 279.24 | 275.92 | 278.72 | 602,586 | +5.15(+1.88%) |
Feb 04, 2020 | 272.99 | 274.46 | 270.78 | 273.57 | 553,879 | +3.78(+1.40%) |
Feb 03, 2020 | 268.26 | 272.46 | 267.21 | 269.79 | 501,737 | +2.91(+1.09%) |
Jan 31, 2020 | 269.92 | 272.29 | 266.32 | 266.88 | 728,457 | -4.05(-1.49%) |
Jan 30, 2020 | 263.55 | 271.22 | 263.28 | 270.93 | 349,796 | +2.82(+1.05%) |
Jan 29, 2020 | 266.77 | 270.02 | 262.89 | 268.11 | 501,926 | +2.19(+0.82%) |
Jan 28, 2020 | 266.17 | 268.50 | 265.79 | 265.92 | 350,540 | -0.63(-0.24%) |
Jan 27, 2020 | 264.44 | 268.88 | 264.07 | 266.55 | 540,244 | -4.61(-1.70%) |
Jan 24, 2020 | 274.78 | 275.22 | 269.07 | 271.16 | 255,153 | -2.47(-0.90%) |
Jan 23, 2020 | 270.06 | 273.77 | 269.02 | 273.63 | 337,401 | +3.34(+1.24%) |
Jan 22, 2020 | 271.26 | 272.18 | 269.95 | 270.29 | 340,442 | +0.47(+0.17%) |
Jan 21, 2020 | 271.87 | 272.86 | 269.56 | 269.82 | 491,060 | -2.09(-0.77%) |
Jan 17, 2020 | 275.23 | 275.27 | 270.20 | 271.92 | 510,934 | -2.18(-0.80%) |
Jan 16, 2020 | 272.24 | 275.00 | 272.06 | 274.10 | 370,173 | +1.79(+0.66%) |
Jan 15, 2020 | 269.75 | 273.49 | 269.75 | 272.31 | 444,776 | +2.99(+1.11%) |
Jan 14, 2020 | 269.80 | 271.58 | 269.02 | 269.32 | 467,163 | -1.27(-0.47%) |
Jan 13, 2020 | 267.73 | 271.03 | 267.37 | 270.60 | 428,075 | +3.84(+1.44%) |
Jan 10, 2020 | 267.98 | 268.94 | 265.48 | 266.76 | 334,699 | -0.49(-0.18%) |
Jan 09, 2020 | 261.23 | 270.63 | 261.23 | 267.25 | 847,524 | +3.89(+1.48%) |
Jan 08, 2020 | 259.04 | 263.87 | 257.26 | 263.35 | 733,852 | +4.98(+1.93%) |
Jan 07, 2020 | 256.50 | 259.50 | 255.76 | 258.37 | 405,972 | -0.19(-0.07%) |
Jan 06, 2020 | 256.51 | 258.64 | 255.22 | 258.56 | 427,909 | +0.67(+0.26%) |
Jan 03, 2020 | 256.46 | 260.20 | 255.50 | 257.89 | 515,429 | -1.17(-0.45%) |
Jan 02, 2020 | 258.17 | 259.10 | 255.04 | 259.06 | 568,883 | +1.64(+0.64%) |
Dec 31, 2019 | 256.69 | 257.91 | 255.19 | 257.42 | 386,336 | +0.69(+0.27%) |
Dec 30, 2019 | 257.39 | 257.70 | 254.71 | 256.73 | 316,023 | -0.62(-0.24%) |
Dec 27, 2019 | 256.90 | 257.92 | 255.85 | 257.36 | 302,191 | +0.84(+0.33%) |
Dec 26, 2019 | 257.43 | 258.12 | 254.88 | 256.51 | 282,056 | -0.65(-0.25%) |
Dec 24, 2019 | 259.43 | 259.93 | 255.74 | 257.17 | 148,116 | -1.96(-0.76%) |
Dec 23, 2019 | 259.03 | 260.31 | 258.43 | 259.13 | 652,895 | -0.61(-0.24%) |
Dec 20, 2019 | 257.34 | 259.91 | 255.81 | 259.74 | 1,364,930 | +3.34(+1.30%) |
Dec 19, 2019 | 253.75 | 257.38 | 253.47 | 256.40 | 731,103 | +2.04(+0.80%) |
Dec 18, 2019 | 251.76 | 262.85 | 251.62 | 254.36 | 1,628,045 | +4.90(+1.96%) |
Dec 17, 2019 | 250.46 | 251.06 | 247.96 | 249.46 | 937,579 | +0.03(+0.01%) |
Dec 16, 2019 | 254.57 | 255.41 | 246.94 | 249.44 | 761,172 | -1.03(-0.41%) |
Dec 13, 2019 | 248.04 | 251.21 | 247.28 | 250.47 | 748,840 | +2.45(+0.99%) |
Dec 12, 2019 | 246.63 | 248.83 | 245.52 | 248.02 | 452,499 | +1.15(+0.47%) |
Dec 11, 2019 | 245.44 | 247.07 | 243.25 | 246.87 | 457,374 | +2.06(+0.84%) |
Dec 10, 2019 | 243.24 | 245.61 | 242.97 | 244.81 | 449,705 | +2.00(+0.82%) |
Dec 09, 2019 | 245.31 | 245.31 | 242.66 | 242.81 | 457,891 | -2.31(-0.94%) |
Dec 06, 2019 | 246.43 | 248.50 | 244.80 | 245.12 | 454,070 | +1.45(+0.60%) |
Dec 05, 2019 | 244.09 | 244.67 | 242.59 | 243.67 | 425,479 | -0.24(-0.10%) |
Dec 04, 2019 | 245.42 | 247.60 | 243.69 | 243.91 | 420,716 | -0.41(-0.17%) |
Dec 03, 2019 | 242.99 | 245.33 | 242.47 | 244.32 | 598,646 | -0.49(-0.20%) |
Dec 02, 2019 | 245.24 | 246.82 | 243.36 | 244.80 | 641,756 | -1.12(-0.46%) |
Nov 29, 2019 | 247.83 | 248.17 | 244.79 | 245.92 | 303,236 | -3.12(-1.25%) |
Nov 27, 2019 | 244.70 | 249.28 | 243.20 | 249.04 | 895,912 | +4.09(+1.67%) |
Nov 26, 2019 | 240.77 | 245.32 | 240.13 | 244.96 | 1,111,225 | +4.96(+2.06%) |
Nov 25, 2019 | 242.66 | 243.90 | 239.35 | 240.00 | 687,024 | -3.08(-1.27%) |
Nov 22, 2019 | 245.26 | 246.29 | 241.88 | 243.08 | 516,892 | +0.44(+0.18%) |
Nov 21, 2019 | 248.10 | 248.64 | 242.39 | 242.64 | 528,748 | -5.58(-2.25%) |
Nov 20, 2019 | 245.68 | 249.97 | 245.54 | 248.22 | 662,038 | +1.49(+0.61%) |
Nov 19, 2019 | 245.75 | 248.17 | 244.16 | 246.73 | 514,890 | +1.68(+0.69%) |
Nov 18, 2019 | 244.19 | 246.99 | 243.10 | 245.04 | 627,213 | +0.02(+0.01%) |
Nov 15, 2019 | 247.25 | 248.76 | 244.47 | 245.03 | 689,364 | -3.10(-1.25%) |
Nov 14, 2019 | 242.93 | 248.31 | 241.22 | 248.12 | 637,460 | +3.94(+1.61%) |
Nov 13, 2019 | 241.43 | 244.57 | 236.94 | 244.18 | 1,770,274 | -3.45(-1.39%) |
Nov 12, 2019 | 249.04 | 250.89 | 247.07 | 247.64 | 1,247,005 | -1.68(-0.68%) |
Nov 11, 2019 | 248.69 | 250.53 | 248.45 | 249.32 | 455,344 | -0.26(-0.10%) |
Nov 08, 2019 | 250.53 | 252.54 | 248.86 | 249.58 | 658,528 | -1.07(-0.43%) |
Nov 07, 2019 | 252.84 | 253.26 | 250.40 | 250.65 | 597,857 | -0.38(-0.15%) |
Nov 06, 2019 | 253.62 | 253.62 | 249.54 | 251.03 | 605,332 | -1.93(-0.76%) |
Nov 05, 2019 | 256.78 | 256.78 | 251.50 | 252.97 | 472,559 | -2.59(-1.01%) |
Nov 04, 2019 | 255.63 | 257.69 | 253.22 | 255.55 | 445,893 | +0.79(+0.31%) |
Nov 01, 2019 | 256.67 | 257.31 | 253.00 | 254.76 | 662,817 | +0.21(+0.08%) |
Oct 31, 2019 | 261.97 | 263.25 | 254.36 | 254.56 | 706,321 | -7.19(-2.75%) |
Oct 30, 2019 | 260.65 | 261.97 | 258.96 | 261.75 | 373,948 | +1.65(+0.63%) |
Oct 29, 2019 | 256.37 | 261.77 | 256.26 | 260.10 | 478,657 | +2.59(+1.00%) |
Oct 28, 2019 | 257.23 | 258.24 | 256.36 | 257.51 | 357,454 | +1.37(+0.54%) |
Oct 25, 2019 | 258.01 | 258.31 | 255.68 | 256.14 | 289,718 | -1.89(-0.73%) |
Oct 24, 2019 | 254.53 | 258.32 | 253.87 | 258.03 | 426,222 | +3.99(+1.57%) |
Oct 23, 2019 | 251.91 | 254.08 | 250.79 | 254.04 | 308,465 | +1.89(+0.75%) |
Oct 22, 2019 | 256.12 | 256.42 | 251.94 | 252.15 | 284,510 | -3.66(-1.43%) |
Oct 21, 2019 | 255.85 | 257.67 | 254.34 | 255.81 | 321,607 | +0.64(+0.25%) |
Oct 18, 2019 | 254.47 | 255.82 | 252.78 | 255.16 | 481,386 | +0.93(+0.37%) |
Oct 17, 2019 | 254.64 | 255.49 | 252.18 | 254.24 | 398,317 | +1.29(+0.51%) |
Oct 16, 2019 | 255.04 | 255.04 | 251.81 | 252.95 | 444,394 | -2.35(-0.92%) |
Oct 15, 2019 | 252.62 | 255.34 | 252.03 | 255.30 | 499,473 | +3.33(+1.32%) |
Oct 14, 2019 | 253.64 | 254.19 | 251.83 | 251.97 | 547,870 | -1.58(-0.62%) |
Oct 11, 2019 | 256.10 | 257.50 | 253.26 | 253.55 | 469,038 | +1.46(+0.58%) |
Oct 10, 2019 | 249.53 | 252.69 | 248.33 | 252.09 | 416,407 | +6.38(+2.60%) |
Oct 09, 2019 | 247.43 | 250.54 | 245.72 | 245.72 | 291,377 | -0.94(-0.38%) |
Oct 08, 2019 | 245.27 | 248.99 | 243.75 | 246.66 | 742,741 | -0.61(-0.25%) |
Oct 07, 2019 | 248.59 | 249.15 | 246.13 | 247.26 | 325,826 | -1.79(-0.72%) |
Oct 04, 2019 | 246.45 | 249.37 | 245.85 | 249.05 | 469,988 | +4.01(+1.64%) |
Oct 03, 2019 | 244.51 | 245.77 | 240.53 | 245.04 | 487,412 | -0.30(-0.12%) |
Oct 02, 2019 | 248.17 | 248.22 | 243.26 | 245.35 | 724,120 | -3.26(-1.31%) |
Oct 01, 2019 | 254.42 | 254.70 | 248.58 | 248.61 | 549,055 | -5.41(-2.13%) |
Sep 30, 2019 | 253.15 | 255.39 | 251.52 | 254.02 | 597,838 | +1.87(+0.74%) |
Sep 27, 2019 | 254.08 | 255.92 | 250.33 | 252.15 | 947,153 | -1.79(-0.71%) |
Sep 26, 2019 | 252.34 | 254.57 | 251.14 | 253.94 | 745,925 | +1.33(+0.52%) |
Sep 25, 2019 | 248.24 | 253.82 | 246.50 | 252.62 | 1,826,248 | +13.72(+5.74%) |
Sep 24, 2019 | 242.80 | 244.35 | 238.04 | 238.90 | 658,349 | -2.38(-0.99%) |
Sep 23, 2019 | 241.07 | 241.95 | 239.11 | 241.27 | 744,143 | +0.82(+0.34%) |
Sep 20, 2019 | 239.44 | 243.38 | 238.69 | 240.45 | 1,198,031 | +2.24(+0.94%) |
Sep 19, 2019 | 235.80 | 239.67 | 235.80 | 238.21 | 522,192 | +1.66(+0.70%) |
Sep 18, 2019 | 236.98 | 236.98 | 233.92 | 236.56 | 577,415 | -0.26(-0.11%) |
Sep 17, 2019 | 234.95 | 237.19 | 234.95 | 236.82 | 407,845 | +2.36(+1.01%) |
Sep 16, 2019 | 232.60 | 235.93 | 231.18 | 234.46 | 813,314 | +0.74(+0.32%) |
Sep 13, 2019 | 233.65 | 234.61 | 231.74 | 233.72 | 906,201 | +0.16(+0.07%) |
Sep 12, 2019 | 234.77 | 236.63 | 233.44 | 233.56 | 755,083 | +0.46(+0.20%) |
Sep 11, 2019 | 236.86 | 236.87 | 231.92 | 233.10 | 927,439 | -2.79(-1.18%) |
Sep 10, 2019 | 240.23 | 240.82 | 233.99 | 235.89 | 1,105,946 | -6.34(-2.62%) |
Sep 09, 2019 | 253.50 | 253.50 | 241.82 | 242.23 | 981,624 | -9.98(-3.96%) |
Sep 06, 2019 | 253.16 | 255.13 | 251.98 | 252.21 | 304,389 | -1.00(-0.39%) |
Sep 05, 2019 | 252.90 | 256.05 | 252.38 | 253.20 | 401,892 | +3.06(+1.22%) |
Sep 04, 2019 | 248.38 | 251.39 | 246.34 | 250.14 | 683,972 | +3.87(+1.57%) |
Sep 03, 2019 | 248.81 | 250.13 | 244.95 | 246.28 | 413,967 | -3.67(-1.47%) |
Aug 30, 2019 | 249.58 | 252.66 | 248.99 | 249.94 | 413,838 | -0.76(-0.30%) |
Aug 29, 2019 | 250.13 | 252.03 | 249.89 | 250.70 | 385,671 | +2.29(+0.92%) |
Aug 28, 2019 | 246.16 | 248.76 | 244.68 | 248.41 | 409,123 | +0.98(+0.39%) |
Aug 27, 2019 | 249.41 | 249.62 | 247.15 | 247.43 | 561,495 | +0.77(+0.31%) |
Aug 26, 2019 | 246.09 | 246.77 | 243.99 | 246.66 | 598,882 | +4.07(+1.68%) |
Aug 23, 2019 | 249.69 | 250.28 | 241.29 | 242.59 | 567,616 | -8.03(-3.21%) |
Aug 22, 2019 | 254.57 | 254.57 | 249.63 | 250.62 | 341,471 | -2.97(-1.17%) |
Aug 21, 2019 | 253.83 | 254.90 | 252.40 | 253.59 | 696,291 | -0.18(-0.07%) |
Aug 20, 2019 | 255.11 | 256.16 | 252.58 | 253.77 | 375,469 | +0.02(+0.01%) |
Aug 19, 2019 | 253.72 | 254.83 | 251.08 | 253.75 | 495,796 | +3.24(+1.29%) |
Aug 16, 2019 | 248.90 | 251.31 | 247.68 | 250.51 | 519,066 | +4.15(+1.68%) |
Aug 15, 2019 | 243.69 | 247.43 | 242.71 | 246.36 | 486,220 | +3.13(+1.29%) |
Aug 14, 2019 | 248.67 | 251.72 | 243.13 | 243.24 | 470,602 | -8.95(-3.55%) |
Aug 13, 2019 | 246.85 | 252.72 | 246.69 | 252.19 | 516,071 | +4.52(+1.82%) |
Aug 12, 2019 | 249.47 | 250.15 | 247.09 | 247.67 | 417,573 | -1.91(-0.77%) |
Aug 09, 2019 | 252.56 | 252.56 | 247.05 | 249.58 | 413,310 | -0.82(-0.33%) |
Aug 08, 2019 | 245.80 | 250.58 | 245.05 | 250.41 | 519,680 | +5.53(+2.26%) |
Aug 07, 2019 | 240.08 | 245.88 | 238.72 | 244.87 | 758,729 | +1.19(+0.49%) |
Aug 06, 2019 | 238.76 | 244.26 | 238.76 | 243.68 | 512,292 | +5.75(+2.42%) |
Aug 05, 2019 | 240.29 | 243.51 | 235.68 | 237.93 | 652,551 | -6.91(-2.82%) |
Aug 02, 2019 | 245.00 | 246.96 | 242.68 | 244.84 | 505,556 | -0.59(-0.24%) |
Aug 01, 2019 | 247.36 | 250.13 | 244.59 | 245.42 | 590,753 | -1.34(-0.54%) |
Jul 31, 2019 | 248.98 | 250.41 | 243.04 | 246.76 | 927,388 | -2.28(-0.92%) |
Jul 30, 2019 | 246.50 | 249.23 | 245.05 | 249.04 | 430,462 | +2.05(+0.83%) |
Jul 29, 2019 | 247.35 | 248.76 | 244.12 | 247.00 | 403,131 | -0.95(-0.38%) |
Jul 26, 2019 | 246.88 | 248.81 | 244.93 | 247.94 | 820,183 | +0.88(+0.36%) |
Jul 25, 2019 | 246.31 | 248.82 | 245.96 | 247.06 | 447,657 | -1.09(-0.44%) |
Jul 24, 2019 | 245.32 | 248.20 | 244.68 | 248.15 | 596,805 | +1.06(+0.43%) |
Jul 23, 2019 | 246.41 | 247.29 | 242.94 | 247.09 | 569,238 | +1.67(+0.68%) |
Jul 22, 2019 | 244.84 | 247.75 | 244.59 | 245.42 | 725,942 | +1.12(+0.46%) |
Jul 19, 2019 | 248.71 | 249.96 | 244.14 | 244.31 | 684,031 | -2.65(-1.07%) |
Jul 18, 2019 | 246.34 | 248.75 | 244.34 | 246.96 | 1,087,113 | +0.26(+0.11%) |
Jul 17, 2019 | 240.58 | 248.24 | 238.29 | 246.69 | 2,248,483 | +19.83(+8.74%) |
Jul 16, 2019 | 231.39 | 231.74 | 226.57 | 226.86 | 933,135 | -3.62(-1.57%) |
Jul 15, 2019 | 229.29 | 230.97 | 227.40 | 230.48 | 386,936 | +0.78(+0.34%) |
Jul 12, 2019 | 228.02 | 229.96 | 227.42 | 229.71 | 428,298 | +2.32(+1.02%) |
Jul 11, 2019 | 226.67 | 227.96 | 224.99 | 227.38 | 475,867 | +1.23(+0.54%) |
Jul 10, 2019 | 226.77 | 227.53 | 225.91 | 226.15 | 327,431 | +0.26(+0.11%) |
Jul 09, 2019 | 224.69 | 226.05 | 224.47 | 225.90 | 382,221 | +0.15(+0.07%) |
Jul 08, 2019 | 226.08 | 226.95 | 224.84 | 225.74 | 315,525 | -1.20(-0.53%) |
Jul 05, 2019 | 225.80 | 227.20 | 223.98 | 226.95 | 612,367 | +0.00(+0.00%) |
Jul 03, 2019 | 225.90 | 227.55 | 225.78 | 226.95 | 299,217 | +1.45(+0.64%) |
Jul 02, 2019 | 226.32 | 226.62 | 225.27 | 225.50 | 469,193 | -1.07(-0.47%) |
Jul 01, 2019 | 227.39 | 227.39 | 223.51 | 226.57 | 586,637 | +1.74(+0.78%) |
Jun 28, 2019 | 223.70 | 225.02 | 222.81 | 224.82 | 691,841 | +1.52(+0.68%) |
Jun 27, 2019 | 220.79 | 223.55 | 220.29 | 223.30 | 400,973 | +2.76(+1.25%) |
Jun 26, 2019 | 220.83 | 222.08 | 220.02 | 220.54 | 575,136 | +1.25(+0.57%) |
Jun 25, 2019 | 221.57 | 221.59 | 218.57 | 219.29 | 566,415 | -1.57(-0.71%) |
Jun 24, 2019 | 220.27 | 221.45 | 219.12 | 220.87 | 466,044 | +0.69(+0.31%) |
Jun 21, 2019 | 220.46 | 221.83 | 218.74 | 220.17 | 975,649 | -0.24(-0.11%) |
Jun 20, 2019 | 224.44 | 225.07 | 217.95 | 220.41 | 858,840 | -2.34(-1.05%) |
Jun 19, 2019 | 219.01 | 224.08 | 218.55 | 222.75 | 859,214 | +3.47(+1.58%) |
Jun 18, 2019 | 221.55 | 222.66 | 218.40 | 219.28 | 847,961 | -0.79(-0.36%) |
Jun 17, 2019 | 223.56 | 224.15 | 219.89 | 220.07 | 715,204 | -3.89(-1.73%) |
Jun 14, 2019 | 223.74 | 224.98 | 222.80 | 223.95 | 354,733 | +0.39(+0.17%) |
Jun 13, 2019 | 222.17 | 224.20 | 221.37 | 223.56 | 513,318 | +1.19(+0.54%) |
Jun 12, 2019 | 220.21 | 222.87 | 220.21 | 222.37 | 381,851 | +2.29(+1.04%) |
Jun 11, 2019 | 222.88 | 223.97 | 219.10 | 220.08 | 468,405 | -2.14(-0.96%) |
Jun 10, 2019 | 221.27 | 222.94 | 220.77 | 222.22 | 650,870 | +1.82(+0.83%) |
Jun 07, 2019 | 220.91 | 221.21 | 219.70 | 220.40 | 722,766 | +1.02(+0.47%) |
Jun 06, 2019 | 218.07 | 219.72 | 217.58 | 219.38 | 394,582 | +0.98(+0.45%) |
Jun 05, 2019 | 215.55 | 218.91 | 215.20 | 218.40 | 575,511 | +3.80(+1.77%) |
Jun 04, 2019 | 213.18 | 214.95 | 212.17 | 214.60 | 549,930 | +2.95(+1.39%) |
Jun 03, 2019 | 210.49 | 212.83 | 210.22 | 211.66 | 455,524 | +1.48(+0.70%) |
May 31, 2019 | 209.82 | 211.25 | 209.39 | 210.18 | 360,749 | -1.68(-0.79%) |
May 30, 2019 | 210.42 | 212.94 | 210.29 | 211.85 | 364,965 | +1.57(+0.75%) |
May 29, 2019 | 209.36 | 210.75 | 208.17 | 210.28 | 414,419 | +1.19(+0.57%) |
May 28, 2019 | 211.19 | 212.15 | 209.02 | 209.10 | 724,743 | -1.72(-0.81%) |
May 24, 2019 | 213.06 | 213.86 | 210.70 | 210.81 | 458,800 | -1.61(-0.76%) |
May 23, 2019 | 212.81 | 213.23 | 211.48 | 212.42 | 382,957 | -1.98(-0.92%) |
May 22, 2019 | 214.71 | 215.41 | 214.01 | 214.40 | 356,487 | -0.68(-0.32%) |
May 21, 2019 | 213.23 | 215.68 | 212.75 | 215.09 | 601,611 | +3.44(+1.62%) |
May 20, 2019 | 209.83 | 212.25 | 209.67 | 211.65 | 286,720 | -0.04(-0.02%) |
May 17, 2019 | 210.78 | 213.49 | 210.17 | 211.68 | 370,248 | -0.28(-0.13%) |
May 16, 2019 | 210.27 | 213.06 | 209.99 | 211.97 | 373,884 | +2.06(+0.98%) |
May 15, 2019 | 206.97 | 210.76 | 206.54 | 209.91 | 447,288 | +1.40(+0.67%) |
May 14, 2019 | 205.80 | 209.90 | 205.01 | 208.51 | 385,956 | +3.38(+1.65%) |
May 13, 2019 | 206.51 | 208.60 | 204.54 | 205.13 | 613,841 | -6.00(-2.84%) |
May 10, 2019 | 208.25 | 211.85 | 206.31 | 211.12 | 423,231 | +1.25(+0.60%) |
May 09, 2019 | 206.72 | 210.26 | 205.03 | 209.87 | 371,015 | +1.51(+0.72%) |
May 08, 2019 | 208.06 | 210.54 | 207.11 | 208.37 | 567,757 | +1.01(+0.49%) |
May 07, 2019 | 208.71 | 210.57 | 206.22 | 207.35 | 572,944 | -3.84(-1.82%) |
May 06, 2019 | 206.89 | 212.22 | 206.89 | 211.19 | 439,655 | -0.03(-0.01%) |
May 03, 2019 | 207.86 | 211.42 | 206.95 | 211.22 | 481,703 | +2.98(+1.43%) |
May 02, 2019 | 204.08 | 208.40 | 204.08 | 208.24 | 512,798 | +3.52(+1.72%) |