Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 189.66 | 189.66 | 182.22 | 184.78 | 601,504 | -7.39(-3.85%) |
Apr 29, 2020 | 188.47 | 193.73 | 188.43 | 192.17 | 783,743 | +8.47(+4.61%) |
Apr 28, 2020 | 182.21 | 188.65 | 180.83 | 183.70 | 791,927 | +6.91(+3.91%) |
Apr 27, 2020 | 174.05 | 181.71 | 173.40 | 176.80 | 742,244 | +4.53(+2.63%) |
Apr 24, 2020 | 176.54 | 177.63 | 170.53 | 172.27 | 599,158 | -0.38(-0.22%) |
Apr 23, 2020 | 171.65 | 174.97 | 169.64 | 172.65 | 611,398 | +0.67(+0.39%) |
Apr 22, 2020 | 174.84 | 176.82 | 171.95 | 171.98 | 984,468 | -2.14(-1.23%) |
Apr 21, 2020 | 180.03 | 181.53 | 173.14 | 174.12 | 859,325 | -9.12(-4.98%) |
Apr 20, 2020 | 189.47 | 189.78 | 183.14 | 183.24 | 639,324 | -9.94(-5.14%) |
Apr 17, 2020 | 187.73 | 193.76 | 186.65 | 193.18 | 685,634 | +11.10(+6.10%) |
Apr 16, 2020 | 187.90 | 188.17 | 179.02 | 182.07 | 703,160 | -6.52(-3.46%) |
Apr 15, 2020 | 191.04 | 192.22 | 183.78 | 188.59 | 711,086 | -8.78(-4.45%) |
Apr 14, 2020 | 195.63 | 198.19 | 192.70 | 197.37 | 379,189 | +5.46(+2.84%) |
Apr 13, 2020 | 200.80 | 200.80 | 191.12 | 191.91 | 531,661 | -10.32(-5.10%) |
Apr 09, 2020 | 194.09 | 208.36 | 194.09 | 202.23 | 1,054,909 | +11.09(+5.80%) |
Apr 08, 2020 | 180.83 | 192.34 | 178.66 | 191.13 | 801,052 | +11.02(+6.12%) |
Apr 07, 2020 | 178.47 | 190.15 | 176.17 | 180.11 | 973,573 | +8.22(+4.78%) |
Apr 06, 2020 | 170.44 | 174.06 | 167.73 | 171.89 | 1,388,099 | +7.24(+4.39%) |
Apr 03, 2020 | 174.16 | 174.36 | 157.39 | 164.66 | 1,364,062 | -10.53(-6.01%) |
Apr 02, 2020 | 181.16 | 183.91 | 170.97 | 175.19 | 1,304,885 | -5.60(-3.10%) |
Apr 01, 2020 | 176.97 | 189.89 | 175.83 | 180.79 | 1,506,240 | -3.02(-1.64%) |
Mar 31, 2020 | 171.74 | 190.46 | 170.04 | 183.81 | 2,409,479 | +9.43(+5.41%) |
Mar 30, 2020 | 177.86 | 177.86 | 170.47 | 174.38 | 911,873 | -1.65(-0.94%) |
Mar 27, 2020 | 183.25 | 186.21 | 173.75 | 176.03 | 937,960 | -13.31(-7.03%) |
Mar 26, 2020 | 179.64 | 189.34 | 178.76 | 189.34 | 1,034,194 | +12.48(+7.06%) |
Mar 25, 2020 | 154.90 | 185.77 | 153.29 | 176.86 | 1,668,235 | +21.03(+13.50%) |
Mar 24, 2020 | 147.06 | 159.34 | 145.05 | 155.83 | 1,021,796 | +15.83(+11.31%) |
Mar 23, 2020 | 149.59 | 149.59 | 137.08 | 139.99 | 1,083,593 | -9.23(-6.18%) |
Mar 20, 2020 | 165.13 | 167.86 | 145.70 | 149.22 | 1,412,757 | -14.20(-8.69%) |
Mar 19, 2020 | 145.62 | 166.65 | 137.19 | 163.42 | 1,000,024 | +17.89(+12.29%) |
Mar 18, 2020 | 161.03 | 164.95 | 131.21 | 145.53 | 1,551,741 | -22.19(-13.23%) |
Mar 17, 2020 | 169.83 | 172.25 | 157.22 | 167.72 | 1,104,275 | +1.23(+0.74%) |
Mar 16, 2020 | 176.87 | 183.85 | 166.08 | 166.48 | 1,102,929 | -26.09(-13.55%) |
Mar 13, 2020 | 188.00 | 192.73 | 179.83 | 192.57 | 874,956 | +12.17(+6.75%) |
Mar 12, 2020 | 184.56 | 195.61 | 180.39 | 180.40 | 900,863 | -20.19(-10.07%) |
Mar 11, 2020 | 206.26 | 207.56 | 198.56 | 200.60 | 824,947 | -10.55(-5.00%) |
Mar 10, 2020 | 211.76 | 213.69 | 200.95 | 211.15 | 906,369 | +4.03(+1.95%) |
Mar 09, 2020 | 213.75 | 220.04 | 205.30 | 207.11 | 1,063,067 | -24.80(-10.69%) |
Mar 06, 2020 | 228.73 | 233.42 | 226.30 | 231.91 | 647,955 | -4.73(-2.00%) |
Mar 05, 2020 | 239.07 | 242.14 | 231.21 | 236.64 | 741,829 | -8.87(-3.61%) |
Mar 04, 2020 | 235.13 | 245.91 | 232.51 | 245.51 | 840,193 | +13.41(+5.78%) |
Mar 03, 2020 | 236.33 | 238.65 | 230.22 | 232.10 | 905,803 | +1.98(+0.86%) |
Mar 02, 2020 | 221.52 | 230.36 | 221.15 | 230.12 | 917,602 | +9.10(+4.12%) |
Feb 28, 2020 | 219.29 | 222.90 | 216.92 | 221.01 | 1,150,651 | -2.82(-1.26%) |
Feb 27, 2020 | 224.72 | 231.05 | 222.84 | 223.83 | 845,199 | -3.59(-1.58%) |
Feb 26, 2020 | 232.94 | 234.80 | 225.53 | 227.43 | 1,053,718 | -4.30(-1.86%) |
Feb 25, 2020 | 240.94 | 241.83 | 231.49 | 231.73 | 827,818 | -10.03(-4.15%) |
Feb 24, 2020 | 237.52 | 242.74 | 233.52 | 241.76 | 880,676 | -1.88(-0.77%) |
Feb 21, 2020 | 249.26 | 249.28 | 243.07 | 243.64 | 748,361 | -6.45(-2.58%) |
Feb 20, 2020 | 251.10 | 253.02 | 247.52 | 250.09 | 522,423 | -0.57(-0.23%) |
Feb 19, 2020 | 248.92 | 252.76 | 247.79 | 250.66 | 777,645 | +1.42(+0.57%) |
Feb 18, 2020 | 253.89 | 255.38 | 248.33 | 249.24 | 722,757 | -6.08(-2.38%) |
Feb 14, 2020 | 254.54 | 255.63 | 253.39 | 255.32 | 562,406 | +0.77(+0.30%) |
Feb 13, 2020 | 251.95 | 256.85 | 251.50 | 254.55 | 635,756 | +2.60(+1.03%) |
Feb 12, 2020 | 253.54 | 253.87 | 247.40 | 251.95 | 656,777 | -2.67(-1.05%) |
Feb 11, 2020 | 263.82 | 263.92 | 253.47 | 254.63 | 930,182 | -13.60(-5.07%) |
Feb 10, 2020 | 265.40 | 268.28 | 264.25 | 268.22 | 767,713 | +2.61(+0.98%) |
Feb 07, 2020 | 265.25 | 267.18 | 263.55 | 265.62 | 320,829 | -0.08(-0.03%) |
Feb 06, 2020 | 268.05 | 269.19 | 263.18 | 265.69 | 551,072 | -2.93(-1.09%) |
Feb 05, 2020 | 266.05 | 269.77 | 264.83 | 268.62 | 577,514 | +4.62(+1.75%) |
Feb 04, 2020 | 265.86 | 266.00 | 258.17 | 264.00 | 498,015 | +0.06(+0.02%) |
Feb 03, 2020 | 257.50 | 266.11 | 256.31 | 263.94 | 626,537 | +8.31(+3.25%) |
Jan 31, 2020 | 257.25 | 257.47 | 251.90 | 255.63 | 400,185 | -2.81(-1.09%) |
Jan 30, 2020 | 251.21 | 258.62 | 251.21 | 258.45 | 761,389 | +5.86(+2.32%) |
Jan 29, 2020 | 257.70 | 259.90 | 252.49 | 252.58 | 521,063 | -4.75(-1.85%) |
Jan 28, 2020 | 252.68 | 257.79 | 250.68 | 257.33 | 448,342 | +5.82(+2.32%) |
Jan 27, 2020 | 253.20 | 256.87 | 251.28 | 251.51 | 562,495 | -4.22(-1.65%) |
Jan 24, 2020 | 259.20 | 259.33 | 254.15 | 255.72 | 315,463 | -3.86(-1.49%) |
Jan 23, 2020 | 255.71 | 259.67 | 254.30 | 259.58 | 398,004 | +2.56(+1.00%) |
Jan 22, 2020 | 259.74 | 260.17 | 256.71 | 257.02 | 413,683 | -2.45(-0.94%) |
Jan 21, 2020 | 257.51 | 260.70 | 257.13 | 259.47 | 609,660 | +0.99(+0.38%) |
Jan 17, 2020 | 255.03 | 258.69 | 254.57 | 258.48 | 559,001 | +3.61(+1.42%) |
Jan 16, 2020 | 254.34 | 255.88 | 253.20 | 254.87 | 752,211 | +0.80(+0.31%) |
Jan 15, 2020 | 252.66 | 254.65 | 250.76 | 254.07 | 725,566 | +1.39(+0.55%) |
Jan 14, 2020 | 261.04 | 261.64 | 252.05 | 252.68 | 1,111,301 | -11.05(-4.19%) |
Jan 13, 2020 | 267.61 | 267.92 | 263.39 | 263.73 | 668,616 | -4.57(-1.70%) |
Jan 10, 2020 | 268.77 | 268.77 | 263.87 | 268.30 | 346,318 | -0.72(-0.27%) |
Jan 09, 2020 | 269.17 | 271.10 | 268.19 | 269.02 | 497,001 | +0.63(+0.23%) |
Jan 08, 2020 | 267.73 | 270.52 | 265.45 | 268.39 | 522,648 | +0.91(+0.34%) |
Jan 07, 2020 | 267.32 | 270.90 | 266.26 | 267.48 | 550,732 | -0.60(-0.22%) |
Jan 06, 2020 | 268.31 | 269.48 | 267.21 | 268.08 | 589,888 | +0.82(+0.31%) |
Jan 03, 2020 | 266.38 | 270.80 | 266.15 | 267.25 | 456,529 | -0.79(-0.30%) |
Jan 02, 2020 | 273.00 | 273.10 | 267.01 | 268.05 | 571,128 | -2.94(-1.08%) |
Dec 31, 2019 | 268.73 | 271.65 | 268.73 | 270.99 | 237,861 | +1.64(+0.61%) |
Dec 30, 2019 | 269.92 | 272.46 | 268.75 | 269.35 | 307,339 | -0.74(-0.27%) |
Dec 27, 2019 | 270.26 | 271.05 | 268.91 | 270.08 | 240,441 | +0.02(+0.01%) |
Dec 26, 2019 | 266.47 | 270.26 | 265.88 | 270.06 | 262,241 | +4.02(+1.51%) |
Dec 24, 2019 | 263.71 | 267.72 | 262.85 | 266.04 | 324,028 | +3.33(+1.27%) |
Dec 23, 2019 | 265.02 | 265.02 | 261.27 | 262.71 | 645,211 | -2.07(-0.78%) |
Dec 20, 2019 | 264.59 | 267.21 | 264.43 | 264.78 | 984,572 | +0.27(+0.10%) |
Dec 19, 2019 | 265.71 | 267.74 | 262.64 | 264.51 | 549,666 | -1.53(-0.58%) |
Dec 18, 2019 | 266.02 | 267.41 | 265.16 | 266.04 | 608,322 | +0.31(+0.12%) |
Dec 17, 2019 | 268.67 | 269.40 | 265.62 | 265.73 | 576,006 | -0.36(-0.13%) |
Dec 16, 2019 | 268.26 | 270.73 | 265.58 | 266.09 | 432,426 | -1.66(-0.62%) |
Dec 13, 2019 | 266.45 | 270.05 | 265.46 | 267.75 | 463,753 | +1.23(+0.46%) |
Dec 12, 2019 | 264.30 | 266.70 | 263.77 | 266.52 | 413,806 | +2.71(+1.03%) |
Dec 11, 2019 | 261.24 | 264.51 | 260.27 | 263.80 | 395,166 | +3.28(+1.26%) |
Dec 10, 2019 | 262.45 | 262.61 | 259.05 | 260.52 | 453,398 | -1.94(-0.74%) |
Dec 09, 2019 | 264.45 | 265.04 | 261.01 | 262.46 | 467,247 | -2.40(-0.91%) |
Dec 06, 2019 | 263.87 | 265.99 | 263.27 | 264.86 | 490,067 | +0.61(+0.23%) |
Dec 05, 2019 | 260.64 | 265.63 | 260.64 | 264.25 | 611,456 | +3.06(+1.17%) |
Dec 04, 2019 | 262.00 | 265.42 | 261.13 | 261.19 | 627,437 | -1.09(-0.41%) |
Dec 03, 2019 | 258.27 | 263.12 | 257.73 | 262.27 | 632,069 | +2.56(+0.98%) |
Dec 02, 2019 | 259.77 | 260.39 | 255.94 | 259.71 | 446,901 | -0.38(-0.15%) |
Nov 29, 2019 | 262.45 | 262.75 | 257.85 | 260.09 | 250,348 | -2.85(-1.08%) |
Nov 27, 2019 | 260.12 | 264.92 | 259.38 | 262.94 | 748,844 | +2.73(+1.05%) |
Nov 26, 2019 | 254.24 | 260.29 | 253.01 | 260.21 | 1,063,034 | +7.08(+2.80%) |
Nov 25, 2019 | 251.16 | 253.79 | 250.13 | 253.14 | 767,829 | +2.34(+0.93%) |
Nov 22, 2019 | 251.26 | 253.76 | 250.27 | 250.79 | 438,739 | -1.11(-0.44%) |
Nov 21, 2019 | 254.44 | 255.55 | 251.19 | 251.91 | 546,477 | -2.51(-0.99%) |
Nov 20, 2019 | 252.38 | 257.48 | 252.38 | 254.42 | 513,429 | +1.37(+0.54%) |
Nov 19, 2019 | 252.83 | 253.39 | 248.99 | 253.05 | 445,668 | +0.93(+0.37%) |
Nov 18, 2019 | 251.30 | 254.75 | 251.30 | 252.12 | 479,346 | +0.26(+0.10%) |
Nov 15, 2019 | 253.93 | 255.02 | 251.49 | 251.86 | 437,808 | -0.98(-0.39%) |
Nov 14, 2019 | 249.11 | 253.75 | 248.30 | 252.84 | 482,624 | +3.92(+1.57%) |
Nov 13, 2019 | 246.34 | 249.45 | 244.24 | 248.92 | 617,385 | +2.08(+0.84%) |
Nov 12, 2019 | 247.91 | 249.82 | 246.28 | 246.84 | 482,593 | -0.75(-0.30%) |
Nov 11, 2019 | 247.15 | 248.79 | 246.24 | 247.59 | 530,722 | -0.85(-0.34%) |
Nov 08, 2019 | 249.83 | 250.46 | 247.03 | 248.44 | 626,518 | -0.63(-0.25%) |
Nov 07, 2019 | 248.26 | 249.60 | 245.86 | 249.07 | 649,562 | +0.92(+0.37%) |
Nov 06, 2019 | 242.51 | 248.72 | 239.11 | 248.16 | 763,027 | +3.19(+1.30%) |
Nov 05, 2019 | 252.41 | 254.95 | 243.19 | 244.96 | 1,617,661 | -7.31(-2.90%) |
Nov 04, 2019 | 255.87 | 257.82 | 251.12 | 252.28 | 1,413,580 | -2.41(-0.95%) |
Nov 01, 2019 | 254.95 | 258.55 | 252.78 | 254.68 | 1,058,330 | +1.39(+0.55%) |
Oct 31, 2019 | 259.08 | 261.07 | 252.02 | 253.29 | 771,895 | -4.78(-1.85%) |
Oct 30, 2019 | 258.03 | 259.81 | 250.96 | 258.07 | 772,641 | -1.27(-0.49%) |
Oct 29, 2019 | 264.99 | 266.38 | 254.90 | 259.33 | 1,191,274 | -0.86(-0.33%) |
Oct 28, 2019 | 260.75 | 262.08 | 258.88 | 260.19 | 723,114 | +0.70(+0.27%) |
Oct 25, 2019 | 255.75 | 263.13 | 254.84 | 259.50 | 626,001 | +3.32(+1.29%) |
Oct 24, 2019 | 256.82 | 257.46 | 255.53 | 256.18 | 612,056 | +0.81(+0.32%) |
Oct 23, 2019 | 259.77 | 260.96 | 253.54 | 255.37 | 599,454 | -3.53(-1.36%) |
Oct 22, 2019 | 259.37 | 263.43 | 258.47 | 258.90 | 445,684 | -0.87(-0.33%) |
Oct 21, 2019 | 258.30 | 262.38 | 258.11 | 259.77 | 439,418 | +2.74(+1.06%) |
Oct 18, 2019 | 257.20 | 257.81 | 254.52 | 257.03 | 504,917 | -1.20(-0.46%) |
Oct 17, 2019 | 259.18 | 261.91 | 258.19 | 258.23 | 328,359 | +0.36(+0.14%) |
Oct 16, 2019 | 257.56 | 259.00 | 256.34 | 257.87 | 468,125 | +0.79(+0.31%) |
Oct 15, 2019 | 260.13 | 261.22 | 256.10 | 257.08 | 493,319 | +0.11(+0.04%) |
Oct 14, 2019 | 256.76 | 258.43 | 256.43 | 256.98 | 412,749 | +0.28(+0.11%) |
Oct 11, 2019 | 260.37 | 261.41 | 256.21 | 256.69 | 507,915 | -2.36(-0.91%) |
Oct 10, 2019 | 257.36 | 260.99 | 256.32 | 259.05 | 392,989 | +1.71(+0.66%) |
Oct 09, 2019 | 256.58 | 258.88 | 255.35 | 257.34 | 464,513 | +3.05(+1.20%) |
Oct 08, 2019 | 251.86 | 258.45 | 250.44 | 254.30 | 635,638 | +0.81(+0.32%) |
Oct 07, 2019 | 252.99 | 255.41 | 250.71 | 253.48 | 757,653 | +0.17(+0.07%) |
Oct 04, 2019 | 252.50 | 255.31 | 250.79 | 253.31 | 661,572 | +2.07(+0.82%) |
Oct 03, 2019 | 251.94 | 252.92 | 248.08 | 251.24 | 638,296 | -1.19(-0.47%) |
Oct 02, 2019 | 257.49 | 257.55 | 250.56 | 252.43 | 920,489 | -6.79(-2.62%) |
Oct 01, 2019 | 265.38 | 266.83 | 258.98 | 259.22 | 644,377 | -5.86(-2.21%) |
Sep 30, 2019 | 262.33 | 266.91 | 262.33 | 265.08 | 412,737 | +3.27(+1.25%) |
Sep 27, 2019 | 265.08 | 265.65 | 259.54 | 261.81 | 358,601 | -2.78(-1.05%) |
Sep 26, 2019 | 261.52 | 265.74 | 260.13 | 264.59 | 418,804 | +2.88(+1.10%) |
Sep 25, 2019 | 258.63 | 261.95 | 257.26 | 261.70 | 418,089 | +2.35(+0.91%) |
Sep 24, 2019 | 258.45 | 261.47 | 258.45 | 259.35 | 366,196 | +1.29(+0.50%) |
Sep 23, 2019 | 257.56 | 261.10 | 257.16 | 258.07 | 364,588 | +0.43(+0.17%) |
Sep 20, 2019 | 260.46 | 260.81 | 254.96 | 257.64 | 828,775 | -2.20(-0.85%) |
Sep 19, 2019 | 259.90 | 262.56 | 258.12 | 259.85 | 414,930 | +0.44(+0.17%) |
Sep 18, 2019 | 257.70 | 259.51 | 255.03 | 259.41 | 559,358 | +0.94(+0.36%) |
Sep 17, 2019 | 254.51 | 260.40 | 253.00 | 258.47 | 531,396 | +3.95(+1.55%) |
Sep 16, 2019 | 254.48 | 254.65 | 251.66 | 254.53 | 380,918 | -0.82(-0.32%) |
Sep 13, 2019 | 253.47 | 255.65 | 252.06 | 255.35 | 338,955 | +2.68(+1.06%) |
Sep 12, 2019 | 251.02 | 255.95 | 250.68 | 252.67 | 496,724 | +2.72(+1.09%) |
Sep 11, 2019 | 248.15 | 249.95 | 245.91 | 249.95 | 437,743 | +1.59(+0.64%) |
Sep 10, 2019 | 243.83 | 248.77 | 239.14 | 248.37 | 505,962 | +3.60(+1.47%) |
Sep 09, 2019 | 248.95 | 249.07 | 244.15 | 244.77 | 551,130 | -4.77(-1.91%) |
Sep 06, 2019 | 246.74 | 250.94 | 246.50 | 249.54 | 272,363 | +2.23(+0.90%) |
Sep 05, 2019 | 253.83 | 254.40 | 246.23 | 247.30 | 639,269 | -4.82(-1.91%) |
Sep 04, 2019 | 254.38 | 255.69 | 251.91 | 252.12 | 596,564 | -0.33(-0.13%) |
Sep 03, 2019 | 244.55 | 252.90 | 241.57 | 252.45 | 949,901 | +7.03(+2.86%) |
Aug 30, 2019 | 246.04 | 246.15 | 243.53 | 245.42 | 459,729 | +1.03(+0.42%) |
Aug 29, 2019 | 245.18 | 247.41 | 243.67 | 244.39 | 627,607 | +1.05(+0.43%) |
Aug 28, 2019 | 241.85 | 245.54 | 239.87 | 243.34 | 553,251 | +1.89(+0.78%) |
Aug 27, 2019 | 244.00 | 245.33 | 241.16 | 241.45 | 455,853 | -0.53(-0.22%) |
Aug 26, 2019 | 244.14 | 244.73 | 239.95 | 241.98 | 379,439 | -1.52(-0.62%) |
Aug 23, 2019 | 245.68 | 249.32 | 242.52 | 243.50 | 568,089 | -2.68(-1.09%) |
Aug 22, 2019 | 244.15 | 246.90 | 242.80 | 246.18 | 313,146 | +1.79(+0.73%) |
Aug 21, 2019 | 246.07 | 247.50 | 242.64 | 244.38 | 741,831 | +0.52(+0.21%) |
Aug 20, 2019 | 246.48 | 247.34 | 243.40 | 243.86 | 849,373 | -2.58(-1.05%) |
Aug 19, 2019 | 247.04 | 248.55 | 245.11 | 246.44 | 472,591 | +0.52(+0.21%) |
Aug 16, 2019 | 242.84 | 246.72 | 242.84 | 245.92 | 442,802 | +4.59(+1.90%) |
Aug 15, 2019 | 240.75 | 242.94 | 239.06 | 241.32 | 439,471 | +1.20(+0.50%) |
Aug 14, 2019 | 240.39 | 242.66 | 238.67 | 240.13 | 503,415 | -2.50(-1.03%) |
Aug 13, 2019 | 239.86 | 244.03 | 238.49 | 242.63 | 437,779 | +2.79(+1.16%) |
Aug 12, 2019 | 239.97 | 241.96 | 238.44 | 239.84 | 301,154 | -0.84(-0.35%) |
Aug 09, 2019 | 241.96 | 244.06 | 239.23 | 240.68 | 329,226 | -1.52(-0.63%) |
Aug 08, 2019 | 238.25 | 242.47 | 237.96 | 242.19 | 596,093 | +5.69(+2.41%) |
Aug 07, 2019 | 237.28 | 238.22 | 234.28 | 236.50 | 752,118 | -2.02(-0.85%) |
Aug 06, 2019 | 237.26 | 238.68 | 233.86 | 238.52 | 818,111 | +1.15(+0.48%) |
Aug 05, 2019 | 234.90 | 239.97 | 234.11 | 237.37 | 781,401 | -0.07(-0.03%) |
Aug 02, 2019 | 234.30 | 241.17 | 232.48 | 237.44 | 749,749 | +1.51(+0.64%) |
Aug 01, 2019 | 239.42 | 240.23 | 232.93 | 235.93 | 711,205 | -3.15(-1.32%) |
Jul 31, 2019 | 238.98 | 243.25 | 237.22 | 239.08 | 1,469,001 | +1.36(+0.57%) |
Jul 30, 2019 | 225.06 | 237.85 | 222.91 | 237.72 | 1,396,817 | +21.57(+9.98%) |
Jul 29, 2019 | 215.86 | 217.19 | 214.78 | 216.15 | 787,890 | +0.16(+0.08%) |
Jul 26, 2019 | 213.77 | 218.16 | 213.52 | 215.98 | 630,473 | +1.87(+0.87%) |
Jul 25, 2019 | 219.22 | 219.89 | 213.72 | 214.11 | 541,387 | -4.70(-2.15%) |
Jul 24, 2019 | 214.92 | 219.36 | 214.45 | 218.81 | 1,981,370 | +3.11(+1.44%) |
Jul 23, 2019 | 215.10 | 217.13 | 213.78 | 215.70 | 568,488 | +2.38(+1.12%) |
Jul 22, 2019 | 215.66 | 217.93 | 212.89 | 213.32 | 510,406 | -3.15(-1.45%) |
Jul 19, 2019 | 218.16 | 220.58 | 216.36 | 216.47 | 478,450 | -1.17(-0.54%) |
Jul 18, 2019 | 219.84 | 220.79 | 215.06 | 217.63 | 617,860 | -2.79(-1.27%) |
Jul 17, 2019 | 222.07 | 223.28 | 218.52 | 220.42 | 376,000 | -1.65(-0.74%) |
Jul 16, 2019 | 217.12 | 223.15 | 217.10 | 222.07 | 441,707 | +4.96(+2.28%) |
Jul 15, 2019 | 219.38 | 219.38 | 214.93 | 217.11 | 699,810 | -1.46(-0.67%) |
Jul 12, 2019 | 217.58 | 219.63 | 216.24 | 218.57 | 400,418 | +1.45(+0.67%) |
Jul 11, 2019 | 217.21 | 218.11 | 215.25 | 217.12 | 376,296 | -0.97(-0.45%) |
Jul 10, 2019 | 222.01 | 222.56 | 217.10 | 218.10 | 403,007 | -2.83(-1.28%) |
Jul 09, 2019 | 221.04 | 221.70 | 219.29 | 220.93 | 358,395 | -0.06(-0.03%) |
Jul 08, 2019 | 221.64 | 221.82 | 219.23 | 220.98 | 451,980 | -1.78(-0.80%) |
Jul 05, 2019 | 221.87 | 222.96 | 220.22 | 222.76 | 202,696 | -0.17(-0.08%) |
Jul 03, 2019 | 218.55 | 223.17 | 218.34 | 222.93 | 300,521 | +4.16(+1.90%) |
Jul 02, 2019 | 220.78 | 221.06 | 217.43 | 218.77 | 484,767 | -1.33(-0.60%) |
Jul 01, 2019 | 223.78 | 224.66 | 217.51 | 220.10 | 524,006 | -1.95(-0.88%) |
Jun 28, 2019 | 218.64 | 222.75 | 218.09 | 222.05 | 958,352 | +3.27(+1.50%) |
Jun 27, 2019 | 217.78 | 219.65 | 216.07 | 218.78 | 424,639 | +2.47(+1.14%) |
Jun 26, 2019 | 216.78 | 217.74 | 214.92 | 216.31 | 530,474 | -0.47(-0.22%) |
Jun 25, 2019 | 217.07 | 217.81 | 215.97 | 216.78 | 343,805 | -0.28(-0.13%) |
Jun 24, 2019 | 216.83 | 217.88 | 215.05 | 217.06 | 368,127 | +0.01(+0.00%) |
Jun 21, 2019 | 216.89 | 219.34 | 215.56 | 217.06 | 659,385 | +0.89(+0.41%) |
Jun 20, 2019 | 216.22 | 218.75 | 213.22 | 216.17 | 487,941 | +1.73(+0.81%) |
Jun 19, 2019 | 214.51 | 214.92 | 206.69 | 214.44 | 532,309 | +0.84(+0.39%) |
Jun 18, 2019 | 218.87 | 219.69 | 213.52 | 213.60 | 488,990 | -2.97(-1.37%) |
Jun 17, 2019 | 216.16 | 218.38 | 216.09 | 216.57 | 445,495 | +0.44(+0.20%) |
Jun 14, 2019 | 214.64 | 216.54 | 212.75 | 216.14 | 317,101 | +1.36(+0.63%) |
Jun 13, 2019 | 212.63 | 217.90 | 211.37 | 214.78 | 468,814 | +2.94(+1.39%) |
Jun 12, 2019 | 213.76 | 213.76 | 210.04 | 211.83 | 755,589 | -1.37(-0.64%) |
Jun 11, 2019 | 222.56 | 223.23 | 208.55 | 213.21 | 1,015,743 | -8.28(-3.74%) |
Jun 10, 2019 | 223.66 | 224.30 | 219.93 | 221.48 | 529,379 | -1.07(-0.48%) |
Jun 07, 2019 | 221.95 | 223.59 | 220.75 | 222.56 | 595,032 | +1.20(+0.54%) |
Jun 06, 2019 | 219.26 | 221.89 | 218.09 | 221.36 | 713,940 | +3.42(+1.57%) |
Jun 05, 2019 | 215.69 | 218.04 | 214.45 | 217.94 | 665,279 | +2.11(+0.98%) |
Jun 04, 2019 | 209.92 | 215.92 | 209.77 | 215.83 | 749,065 | +7.15(+3.43%) |
Jun 03, 2019 | 203.10 | 208.95 | 203.10 | 208.68 | 742,190 | +5.55(+2.73%) |
May 31, 2019 | 201.34 | 203.97 | 197.84 | 203.13 | 671,302 | -1.53(-0.75%) |
May 30, 2019 | 202.61 | 205.53 | 202.61 | 204.66 | 570,429 | +2.10(+1.04%) |
May 29, 2019 | 201.25 | 202.78 | 199.33 | 202.56 | 444,383 | +1.75(+0.87%) |
May 28, 2019 | 205.32 | 206.58 | 200.80 | 200.80 | 608,752 | -3.43(-1.68%) |
May 24, 2019 | 205.35 | 206.34 | 202.47 | 204.23 | 442,766 | -0.59(-0.29%) |
May 23, 2019 | 205.57 | 206.09 | 202.34 | 204.82 | 468,463 | -2.58(-1.24%) |
May 22, 2019 | 211.37 | 211.98 | 207.20 | 207.40 | 470,319 | -4.73(-2.23%) |
May 21, 2019 | 210.30 | 214.42 | 210.30 | 212.13 | 428,672 | +2.51(+1.20%) |
May 20, 2019 | 208.47 | 211.40 | 207.44 | 209.61 | 512,438 | +0.17(+0.08%) |
May 17, 2019 | 209.81 | 212.03 | 208.89 | 209.44 | 410,361 | -2.00(-0.95%) |
May 16, 2019 | 209.64 | 212.43 | 209.32 | 211.44 | 797,177 | +2.22(+1.06%) |
May 15, 2019 | 205.88 | 209.59 | 204.85 | 209.23 | 648,407 | +1.57(+0.76%) |
May 14, 2019 | 205.58 | 208.81 | 204.63 | 207.66 | 677,203 | +3.07(+1.50%) |
May 13, 2019 | 204.50 | 206.49 | 202.82 | 204.59 | 726,318 | -3.25(-1.57%) |
May 10, 2019 | 208.21 | 210.54 | 205.54 | 207.84 | 629,407 | -1.03(-0.49%) |
May 09, 2019 | 206.72 | 209.41 | 204.93 | 208.87 | 526,478 | +0.77(+0.37%) |
May 08, 2019 | 211.60 | 212.57 | 207.82 | 208.10 | 480,999 | -3.95(-1.86%) |
May 07, 2019 | 210.27 | 212.36 | 209.64 | 212.05 | 507,475 | -0.55(-0.26%) |
May 06, 2019 | 210.14 | 214.30 | 208.67 | 212.60 | 685,116 | -0.61(-0.28%) |
May 03, 2019 | 215.06 | 216.64 | 212.11 | 213.21 | 435,599 | -1.44(-0.67%) |
May 02, 2019 | 212.35 | 216.00 | 211.59 | 214.65 | 754,607 | +3.64(+1.73%) |