Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 272.50 | 279.94 | 271.64 | 278.52 | 3,105,598 | +4.90(+1.79%) |
Jun 29, 2020 | 272.38 | 276.00 | 270.65 | 273.62 | 2,495,467 | +2.72(+1.00%) |
Jun 26, 2020 | 278.70 | 280.06 | 269.90 | 270.90 | 5,340,679 | -8.82(-3.15%) |
Jun 25, 2020 | 272.22 | 280.25 | 270.13 | 279.72 | 3,295,352 | +6.65(+2.43%) |
Jun 24, 2020 | 277.62 | 280.55 | 269.66 | 273.07 | 3,600,194 | -7.95(-2.83%) |
Jun 23, 2020 | 277.63 | 282.61 | 274.86 | 281.02 | 4,260,718 | +4.66(+1.68%) |
Jun 22, 2020 | 273.65 | 276.68 | 270.31 | 276.37 | 2,300,453 | +1.35(+0.49%) |
Jun 19, 2020 | 278.03 | 280.00 | 274.71 | 275.02 | 5,473,265 | +0.95(+0.35%) |
Jun 18, 2020 | 273.08 | 274.35 | 269.48 | 274.06 | 3,110,574 | -1.05(-0.38%) |
Jun 17, 2020 | 277.47 | 277.47 | 273.83 | 275.12 | 2,699,382 | -0.38(-0.14%) |
Jun 16, 2020 | 277.79 | 279.79 | 270.26 | 275.49 | 4,515,777 | +6.32(+2.35%) |
Jun 15, 2020 | 261.41 | 269.85 | 257.36 | 269.18 | 4,780,376 | +1.06(+0.40%) |
Jun 12, 2020 | 273.28 | 276.53 | 262.05 | 268.11 | 5,761,023 | +1.34(+0.50%) |
Jun 11, 2020 | 285.23 | 285.23 | 264.02 | 266.78 | 7,060,456 | -20.70(-7.20%) |
Jun 10, 2020 | 290.48 | 291.77 | 284.76 | 287.48 | 3,505,324 | -3.25(-1.12%) |
Jun 09, 2020 | 291.38 | 293.97 | 288.97 | 290.74 | 3,256,111 | -0.25(-0.09%) |
Jun 08, 2020 | 290.20 | 296.97 | 289.53 | 290.99 | 4,929,663 | -2.23(-0.76%) |
Jun 05, 2020 | 285.84 | 295.50 | 282.55 | 293.22 | 5,907,260 | +12.95(+4.62%) |
Jun 04, 2020 | 285.06 | 286.28 | 276.71 | 280.27 | 4,651,996 | -6.84(-2.38%) |
Jun 03, 2020 | 289.46 | 291.59 | 284.65 | 287.11 | 4,637,119 | -0.90(-0.31%) |
Jun 02, 2020 | 287.32 | 289.69 | 283.70 | 288.01 | 2,931,956 | +0.36(+0.12%) |
Jun 01, 2020 | 285.86 | 287.70 | 282.60 | 287.65 | 3,077,971 | +1.02(+0.35%) |
May 29, 2020 | 286.51 | 289.94 | 282.87 | 286.63 | 6,650,361 | +0.83(+0.29%) |
May 28, 2020 | 287.67 | 291.16 | 285.17 | 285.81 | 4,666,874 | +0.19(+0.07%) |
May 27, 2020 | 279.65 | 285.65 | 273.43 | 285.62 | 5,974,931 | +8.35(+3.01%) |
May 26, 2020 | 278.78 | 279.28 | 275.02 | 277.27 | 4,858,282 | +4.65(+1.71%) |
May 22, 2020 | 270.13 | 272.90 | 267.78 | 272.62 | 3,108,536 | +2.85(+1.06%) |
May 21, 2020 | 268.95 | 272.80 | 267.90 | 269.77 | 3,833,976 | -1.02(-0.38%) |
May 20, 2020 | 275.40 | 275.40 | 269.57 | 270.78 | 3,403,418 | -1.00(-0.37%) |
May 19, 2020 | 273.37 | 277.03 | 271.62 | 271.78 | 3,253,713 | -4.05(-1.47%) |
May 18, 2020 | 280.65 | 281.81 | 274.57 | 275.83 | 4,270,420 | +2.26(+0.83%) |
May 15, 2020 | 274.94 | 282.07 | 273.35 | 273.57 | 12,956,984 | +0.33(+0.12%) |
May 14, 2020 | 259.44 | 274.98 | 259.17 | 273.25 | 6,067,096 | +11.86(+4.54%) |
May 13, 2020 | 267.49 | 269.29 | 259.10 | 261.39 | 5,820,843 | -9.12(-3.37%) |
May 12, 2020 | 274.34 | 275.63 | 270.51 | 270.51 | 4,480,309 | -0.93(-0.34%) |
May 11, 2020 | 268.50 | 272.77 | 268.21 | 271.44 | 3,712,531 | +1.59(+0.59%) |
May 08, 2020 | 272.19 | 272.67 | 268.59 | 269.85 | 3,403,670 | +0.25(+0.09%) |
May 07, 2020 | 273.67 | 274.83 | 267.52 | 269.60 | 3,363,388 | -1.92(-0.71%) |
May 06, 2020 | 277.47 | 279.89 | 271.21 | 271.52 | 2,742,659 | -4.01(-1.46%) |
May 05, 2020 | 272.63 | 278.31 | 270.12 | 275.53 | 2,660,247 | +5.17(+1.91%) |
May 04, 2020 | 267.49 | 270.74 | 265.25 | 270.36 | 3,078,111 | +2.85(+1.07%) |
May 01, 2020 | 271.16 | 271.73 | 262.89 | 267.51 | 3,750,493 | -7.49(-2.72%) |
Apr 30, 2020 | 269.52 | 277.37 | 268.46 | 275.00 | 8,116,542 | +4.53(+1.68%) |
Apr 29, 2020 | 274.55 | 275.26 | 269.00 | 270.46 | 4,526,556 | -0.67(-0.25%) |
Apr 28, 2020 | 280.19 | 280.43 | 268.55 | 271.13 | 4,108,125 | -5.29(-1.91%) |
Apr 27, 2020 | 275.69 | 279.12 | 273.26 | 276.42 | 3,941,687 | +2.53(+0.92%) |
Apr 24, 2020 | 270.12 | 274.46 | 267.03 | 273.88 | 3,472,907 | +5.60(+2.09%) |
Apr 23, 2020 | 262.39 | 271.22 | 261.90 | 268.28 | 4,700,984 | +7.81(+3.00%) |
Apr 22, 2020 | 262.88 | 266.86 | 260.18 | 260.47 | 3,896,137 | +2.66(+1.03%) |
Apr 21, 2020 | 258.52 | 263.27 | 256.92 | 257.81 | 4,230,103 | -7.47(-2.82%) |
Apr 20, 2020 | 268.25 | 271.74 | 264.46 | 265.28 | 4,330,912 | -7.92(-2.90%) |
Apr 17, 2020 | 283.01 | 285.84 | 269.95 | 273.20 | 6,229,728 | -7.40(-2.64%) |
Apr 16, 2020 | 266.50 | 282.07 | 263.28 | 280.60 | 8,229,880 | +15.75(+5.95%) |
Apr 15, 2020 | 259.01 | 266.08 | 254.51 | 264.85 | 8,339,931 | +10.51(+4.13%) |
Apr 14, 2020 | 252.93 | 256.75 | 251.05 | 254.34 | 5,076,793 | +6.57(+2.65%) |
Apr 13, 2020 | 246.40 | 249.13 | 242.75 | 247.76 | 3,153,576 | -0.58(-0.23%) |
Apr 09, 2020 | 249.17 | 254.24 | 245.97 | 248.35 | 5,238,502 | -3.48(-1.38%) |
Apr 08, 2020 | 232.89 | 253.08 | 231.55 | 251.83 | 6,795,257 | +18.61(+7.98%) |
Apr 07, 2020 | 244.29 | 250.77 | 231.81 | 233.22 | 5,300,176 | -0.28(-0.12%) |
Apr 06, 2020 | 225.66 | 234.40 | 221.07 | 233.50 | 6,770,210 | +17.72(+8.21%) |
Apr 03, 2020 | 224.08 | 225.04 | 213.69 | 215.78 | 4,945,707 | -10.30(-4.55%) |
Apr 02, 2020 | 221.24 | 227.54 | 212.53 | 226.07 | 4,931,628 | +2.93(+1.31%) |
Apr 01, 2020 | 224.43 | 231.87 | 221.37 | 223.14 | 4,835,999 | -11.34(-4.84%) |
Mar 31, 2020 | 228.93 | 239.32 | 228.48 | 234.48 | 5,799,059 | -1.79(-0.76%) |
Mar 30, 2020 | 228.14 | 238.91 | 228.14 | 236.27 | 5,667,275 | +8.30(+3.64%) |
Mar 27, 2020 | 228.42 | 236.57 | 224.00 | 227.96 | 5,189,685 | -12.17(-5.07%) |
Mar 26, 2020 | 220.05 | 242.55 | 218.42 | 240.13 | 7,995,541 | +19.65(+8.91%) |
Mar 25, 2020 | 206.00 | 232.72 | 203.09 | 220.48 | 10,649,721 | +13.81(+6.68%) |
Mar 24, 2020 | 190.06 | 207.11 | 187.11 | 206.67 | 9,455,795 | +23.45(+12.80%) |
Mar 23, 2020 | 189.97 | 193.46 | 176.50 | 183.22 | 11,330,917 | -11.03(-5.68%) |
Mar 20, 2020 | 209.84 | 218.74 | 191.30 | 194.25 | 9,959,057 | -12.42(-6.01%) |
Mar 19, 2020 | 204.01 | 212.61 | 196.46 | 206.67 | 8,575,875 | +2.58(+1.26%) |
Mar 18, 2020 | 212.26 | 217.62 | 188.23 | 204.09 | 13,737,418 | -25.54(-11.12%) |
Mar 17, 2020 | 217.03 | 233.90 | 214.65 | 229.63 | 10,254,424 | +18.03(+8.52%) |
Mar 16, 2020 | 229.35 | 231.00 | 210.57 | 211.59 | 10,957,089 | -44.19(-17.28%) |
Mar 13, 2020 | 245.40 | 256.89 | 227.79 | 255.79 | 9,899,924 | +21.35(+9.11%) |
Mar 12, 2020 | 243.41 | 254.86 | 234.05 | 234.43 | 11,211,021 | -25.62(-9.85%) |
Mar 11, 2020 | 257.23 | 267.04 | 255.82 | 260.06 | 8,274,658 | -2.08(-0.79%) |
Mar 10, 2020 | 261.87 | 265.79 | 255.11 | 262.13 | 7,867,355 | +2.81(+1.08%) |
Mar 09, 2020 | 247.59 | 263.48 | 242.70 | 259.33 | 8,619,961 | -6.43(-2.42%) |
Mar 06, 2020 | 257.85 | 266.79 | 254.55 | 265.76 | 5,727,229 | +0.85(+0.32%) |
Mar 05, 2020 | 263.63 | 270.95 | 262.08 | 264.91 | 6,310,274 | -6.05(-2.23%) |
Mar 04, 2020 | 271.50 | 276.96 | 264.20 | 270.95 | 15,520,767 | +26.23(+10.72%) |
Mar 03, 2020 | 257.78 | 262.46 | 242.69 | 244.72 | 9,806,993 | -10.96(-4.29%) |
Mar 02, 2020 | 240.92 | 255.81 | 234.35 | 255.68 | 9,467,523 | +16.99(+7.12%) |
Feb 28, 2020 | 230.49 | 240.70 | 229.65 | 238.69 | 10,642,981 | +0.97(+0.41%) |
Feb 27, 2020 | 241.93 | 245.42 | 235.99 | 237.72 | 8,118,827 | -8.50(-3.45%) |
Feb 26, 2020 | 247.83 | 252.61 | 242.20 | 246.22 | 7,270,454 | -0.37(-0.15%) |
Feb 25, 2020 | 262.27 | 263.99 | 245.29 | 246.58 | 8,725,025 | -13.48(-5.18%) |
Feb 24, 2020 | 268.58 | 270.55 | 259.93 | 260.06 | 9,382,214 | -22.13(-7.84%) |
Feb 21, 2020 | 281.30 | 283.21 | 279.56 | 282.20 | 3,194,101 | -0.65(-0.23%) |
Feb 20, 2020 | 283.85 | 284.75 | 278.88 | 282.85 | 3,080,427 | -2.98(-1.04%) |
Feb 19, 2020 | 284.01 | 287.14 | 283.41 | 285.83 | 3,227,002 | +2.97(+1.05%) |
Feb 18, 2020 | 280.55 | 284.00 | 279.92 | 282.86 | 3,462,727 | +3.15(+1.12%) |
Feb 14, 2020 | 282.93 | 284.57 | 278.34 | 279.72 | 2,655,004 | -3.20(-1.13%) |
Feb 13, 2020 | 280.99 | 286.38 | 280.99 | 282.92 | 3,808,456 | -1.20(-0.42%) |
Feb 12, 2020 | 276.18 | 285.54 | 275.25 | 284.12 | 7,158,659 | +11.88(+4.36%) |
Feb 11, 2020 | 268.55 | 272.97 | 267.66 | 272.24 | 3,193,958 | +3.52(+1.31%) |
Feb 10, 2020 | 267.97 | 270.83 | 267.24 | 268.72 | 3,360,610 | -2.05(-0.76%) |
Feb 07, 2020 | 274.18 | 274.67 | 270.48 | 270.77 | 3,659,496 | -3.03(-1.11%) |
Feb 06, 2020 | 278.05 | 278.30 | 271.50 | 273.80 | 3,251,407 | -3.06(-1.11%) |
Feb 05, 2020 | 267.38 | 278.05 | 267.23 | 276.86 | 6,152,913 | +13.94(+5.30%) |
Feb 04, 2020 | 259.59 | 265.41 | 259.21 | 262.92 | 4,582,629 | +6.38(+2.49%) |
Feb 03, 2020 | 257.57 | 259.19 | 253.54 | 256.54 | 6,031,689 | +1.47(+0.58%) |
Jan 31, 2020 | 260.42 | 260.99 | 253.88 | 255.07 | 5,909,990 | -7.99(-3.04%) |
Jan 30, 2020 | 263.86 | 263.86 | 258.31 | 263.05 | 4,498,144 | -1.42(-0.54%) |
Jan 29, 2020 | 265.88 | 267.93 | 262.97 | 264.48 | 4,233,628 | -3.15(-1.18%) |
Jan 28, 2020 | 265.80 | 269.97 | 265.22 | 267.63 | 4,636,868 | -1.29(-0.48%) |
Jan 27, 2020 | 269.62 | 269.70 | 262.20 | 268.92 | 4,699,224 | -5.20(-1.90%) |
Jan 24, 2020 | 279.30 | 280.79 | 272.96 | 274.13 | 3,929,205 | -6.23(-2.22%) |
Jan 23, 2020 | 280.87 | 281.40 | 277.72 | 280.35 | 3,385,622 | -1.06(-0.38%) |
Jan 22, 2020 | 282.72 | 282.85 | 278.38 | 281.41 | 3,330,031 | +0.06(+0.02%) |
Jan 21, 2020 | 277.95 | 283.24 | 277.12 | 281.36 | 5,301,016 | +1.93(+0.69%) |
Jan 17, 2020 | 280.87 | 281.51 | 277.00 | 279.43 | 4,947,796 | -2.12(-0.75%) |
Jan 16, 2020 | 278.99 | 281.79 | 277.05 | 281.55 | 3,962,269 | +4.05(+1.46%) |
Jan 15, 2020 | 270.58 | 280.52 | 270.56 | 277.50 | 6,495,804 | +7.65(+2.83%) |
Jan 14, 2020 | 267.38 | 269.85 | 266.11 | 269.85 | 6,469,054 | +2.24(+0.84%) |
Jan 13, 2020 | 275.59 | 275.66 | 266.83 | 267.61 | 7,471,600 | -8.69(-3.14%) |
Jan 10, 2020 | 277.18 | 277.18 | 273.56 | 276.30 | 2,646,779 | +0.85(+0.31%) |
Jan 09, 2020 | 275.51 | 278.24 | 274.98 | 275.45 | 3,031,661 | -1.57(-0.57%) |
Jan 08, 2020 | 272.90 | 278.41 | 271.53 | 277.02 | 3,609,517 | +5.72(+2.11%) |
Jan 07, 2020 | 272.15 | 272.89 | 269.23 | 271.30 | 2,666,297 | -1.65(-0.60%) |
Jan 06, 2020 | 269.62 | 273.05 | 268.89 | 272.95 | 3,288,928 | +1.88(+0.69%) |
Jan 03, 2020 | 268.94 | 273.25 | 266.22 | 271.07 | 2,896,834 | -2.77(-1.01%) |
Jan 02, 2020 | 275.22 | 276.83 | 271.30 | 273.84 | 2,716,775 | -1.38(-0.50%) |
Dec 31, 2019 | 274.92 | 275.32 | 272.57 | 275.22 | 2,375,788 | +0.12(+0.04%) |
Dec 30, 2019 | 277.16 | 277.62 | 274.73 | 275.10 | 1,614,715 | -1.98(-0.72%) |
Dec 27, 2019 | 277.12 | 277.62 | 276.19 | 277.08 | 1,652,648 | +0.30(+0.11%) |
Dec 26, 2019 | 276.46 | 277.36 | 275.75 | 276.79 | 1,122,179 | +1.04(+0.38%) |
Dec 24, 2019 | 276.42 | 276.95 | 274.83 | 275.75 | 762,662 | -0.51(-0.19%) |
Dec 23, 2019 | 274.71 | 276.97 | 274.13 | 276.26 | 2,241,986 | +2.34(+0.85%) |
Dec 20, 2019 | 279.83 | 280.86 | 273.85 | 273.92 | 7,058,576 | -1.90(-0.69%) |
Dec 19, 2019 | 276.18 | 278.24 | 274.88 | 275.82 | 3,103,922 | +1.61(+0.59%) |
Dec 18, 2019 | 272.43 | 276.05 | 272.42 | 274.21 | 3,868,436 | +2.28(+0.84%) |
Dec 17, 2019 | 272.66 | 274.10 | 270.72 | 271.94 | 4,709,569 | -1.46(-0.53%) |
Dec 16, 2019 | 269.60 | 276.59 | 268.74 | 273.40 | 4,981,418 | +6.13(+2.29%) |
Dec 13, 2019 | 266.79 | 269.45 | 265.99 | 267.26 | 3,844,500 | +1.75(+0.66%) |
Dec 12, 2019 | 263.10 | 265.87 | 262.17 | 265.51 | 3,200,368 | +2.91(+1.11%) |
Dec 11, 2019 | 260.54 | 262.75 | 260.29 | 262.60 | 2,938,765 | +0.92(+0.35%) |
Dec 10, 2019 | 259.89 | 261.76 | 256.53 | 261.69 | 2,686,685 | +1.85(+0.71%) |
Dec 09, 2019 | 262.86 | 262.95 | 259.72 | 259.83 | 2,880,970 | -2.48(-0.95%) |
Dec 06, 2019 | 264.79 | 264.98 | 261.31 | 262.31 | 3,021,808 | -0.68(-0.26%) |
Dec 05, 2019 | 260.42 | 263.76 | 258.74 | 263.00 | 3,599,892 | +2.50(+0.96%) |
Dec 04, 2019 | 262.64 | 262.85 | 259.86 | 260.50 | 2,888,866 | +2.26(+0.87%) |
Dec 03, 2019 | 258.31 | 259.66 | 255.40 | 258.24 | 3,492,330 | -2.57(-0.99%) |
Dec 02, 2019 | 262.79 | 263.00 | 259.80 | 260.81 | 2,698,976 | -0.20(-0.08%) |
Nov 29, 2019 | 259.36 | 261.99 | 258.64 | 261.01 | 1,630,801 | -0.75(-0.28%) |
Nov 27, 2019 | 262.07 | 262.93 | 259.91 | 261.75 | 2,492,362 | -0.62(-0.23%) |
Nov 26, 2019 | 261.79 | 263.23 | 261.28 | 262.37 | 3,215,242 | -1.25(-0.47%) |
Nov 25, 2019 | 259.06 | 263.93 | 258.34 | 263.62 | 4,377,975 | +5.44(+2.11%) |
Nov 22, 2019 | 257.89 | 259.05 | 256.47 | 258.18 | 3,005,225 | +0.27(+0.10%) |
Nov 21, 2019 | 256.67 | 258.97 | 255.45 | 257.91 | 3,549,006 | +0.92(+0.36%) |
Nov 20, 2019 | 253.90 | 257.43 | 252.96 | 256.99 | 4,440,838 | +1.24(+0.49%) |
Nov 19, 2019 | 256.69 | 256.80 | 253.25 | 255.75 | 4,291,154 | +1.21(+0.48%) |
Nov 18, 2019 | 250.87 | 259.69 | 250.87 | 254.54 | 7,489,938 | +3.29(+1.31%) |
Nov 15, 2019 | 238.85 | 257.00 | 238.15 | 251.25 | 10,870,793 | +12.66(+5.30%) |
Nov 14, 2019 | 236.70 | 238.82 | 236.39 | 238.59 | 2,253,789 | +2.11(+0.89%) |
Nov 13, 2019 | 237.69 | 239.57 | 236.13 | 236.48 | 3,671,034 | -1.57(-0.66%) |
Nov 12, 2019 | 236.50 | 238.52 | 236.33 | 238.05 | 2,029,242 | +1.08(+0.46%) |
Nov 11, 2019 | 237.86 | 239.18 | 236.26 | 236.97 | 1,893,158 | -2.69(-1.12%) |
Nov 08, 2019 | 239.47 | 240.93 | 237.81 | 239.65 | 2,359,188 | +0.48(+0.20%) |
Nov 07, 2019 | 234.97 | 239.45 | 234.33 | 239.18 | 3,908,588 | +5.54(+2.37%) |
Nov 06, 2019 | 232.88 | 235.01 | 232.30 | 233.64 | 3,932,272 | +0.21(+0.09%) |
Nov 05, 2019 | 236.64 | 237.13 | 233.24 | 233.43 | 5,782,955 | -0.89(-0.38%) |
Nov 04, 2019 | 236.54 | 236.72 | 233.07 | 234.32 | 3,416,144 | -0.89(-0.38%) |
Nov 01, 2019 | 236.87 | 239.06 | 235.17 | 235.21 | 3,130,465 | -0.46(-0.19%) |
Oct 31, 2019 | 237.24 | 238.49 | 233.07 | 235.67 | 4,246,528 | -1.96(-0.82%) |
Oct 30, 2019 | 235.18 | 238.07 | 235.00 | 237.63 | 3,537,999 | +2.34(+0.99%) |
Oct 29, 2019 | 230.39 | 236.14 | 229.71 | 235.29 | 3,783,906 | +4.89(+2.12%) |
Oct 28, 2019 | 228.73 | 231.65 | 228.41 | 230.40 | 3,170,799 | +2.00(+0.87%) |
Oct 25, 2019 | 227.47 | 229.50 | 225.83 | 228.41 | 3,018,413 | +0.37(+0.16%) |
Oct 24, 2019 | 231.31 | 231.74 | 227.47 | 228.03 | 2,755,265 | -3.07(-1.33%) |
Oct 23, 2019 | 231.65 | 234.78 | 230.10 | 231.10 | 4,193,255 | -1.57(-0.67%) |
Oct 22, 2019 | 227.22 | 234.55 | 226.76 | 232.67 | 6,216,460 | +5.19(+2.28%) |
Oct 21, 2019 | 228.51 | 229.05 | 225.83 | 227.48 | 3,408,803 | -1.32(-0.58%) |
Oct 18, 2019 | 227.98 | 229.80 | 225.47 | 228.81 | 5,279,061 | +1.56(+0.69%) |
Oct 17, 2019 | 222.60 | 228.12 | 221.28 | 227.25 | 7,106,563 | +6.23(+2.82%) |
Oct 16, 2019 | 220.37 | 221.48 | 218.31 | 221.02 | 5,794,060 | -1.49(-0.67%) |
Oct 15, 2019 | 217.01 | 223.68 | 215.52 | 222.51 | 14,441,413 | +16.79(+8.16%) |
Oct 14, 2019 | 206.69 | 208.29 | 205.08 | 205.72 | 4,602,254 | -1.38(-0.67%) |
Oct 11, 2019 | 210.34 | 213.43 | 206.66 | 207.10 | 6,346,818 | -1.55(-0.74%) |
Oct 10, 2019 | 203.49 | 209.03 | 202.86 | 208.65 | 5,685,662 | +1.54(+0.74%) |
Oct 09, 2019 | 206.77 | 208.41 | 205.33 | 207.11 | 4,828,720 | +1.84(+0.89%) |
Oct 08, 2019 | 204.70 | 207.02 | 203.68 | 205.28 | 5,230,486 | -1.05(-0.51%) |
Oct 07, 2019 | 204.29 | 207.53 | 204.23 | 206.33 | 4,156,746 | +1.34(+0.66%) |
Oct 04, 2019 | 202.23 | 205.04 | 200.64 | 204.99 | 3,979,266 | +4.14(+2.06%) |
Oct 03, 2019 | 201.10 | 201.78 | 198.69 | 200.85 | 4,162,510 | -1.30(-0.64%) |
Oct 02, 2019 | 201.58 | 204.58 | 200.77 | 202.14 | 5,281,257 | -0.43(-0.21%) |
Oct 01, 2019 | 204.42 | 204.42 | 197.79 | 202.57 | 5,929,317 | -0.10(-0.05%) |
Sep 30, 2019 | 199.04 | 203.80 | 198.76 | 202.68 | 5,715,219 | +1.92(+0.96%) |
Sep 27, 2019 | 203.48 | 204.13 | 200.53 | 200.75 | 5,184,916 | -0.21(-0.10%) |
Sep 26, 2019 | 208.01 | 208.56 | 199.05 | 200.96 | 11,215,331 | -6.24(-3.01%) |
Sep 25, 2019 | 209.17 | 211.24 | 207.16 | 207.20 | 5,018,762 | -2.64(-1.26%) |
Sep 24, 2019 | 213.92 | 214.35 | 207.90 | 209.84 | 5,412,033 | -3.52(-1.65%) |
Sep 23, 2019 | 214.29 | 215.23 | 212.93 | 213.35 | 3,735,680 | -3.84(-1.77%) |
Sep 20, 2019 | 218.95 | 219.16 | 216.29 | 217.19 | 6,706,454 | +0.04(+0.02%) |
Sep 19, 2019 | 216.37 | 218.18 | 215.65 | 217.16 | 2,922,847 | +2.09(+0.97%) |
Sep 18, 2019 | 215.25 | 217.42 | 213.78 | 215.07 | 3,192,260 | -1.78(-0.82%) |
Sep 17, 2019 | 217.36 | 218.22 | 215.59 | 216.85 | 2,582,289 | -1.78(-0.82%) |
Sep 16, 2019 | 217.13 | 220.14 | 216.50 | 218.63 | 3,188,455 | +0.77(+0.35%) |
Sep 13, 2019 | 217.29 | 220.62 | 215.94 | 217.87 | 4,849,942 | +4.28(+2.00%) |
Sep 12, 2019 | 218.13 | 219.43 | 213.22 | 213.59 | 5,075,915 | -3.81(-1.75%) |
Sep 11, 2019 | 215.81 | 217.44 | 212.18 | 217.40 | 3,412,702 | +1.62(+0.75%) |
Sep 10, 2019 | 214.84 | 217.47 | 214.26 | 215.78 | 4,586,850 | +1.65(+0.77%) |
Sep 09, 2019 | 212.56 | 215.35 | 212.16 | 214.12 | 4,196,783 | +1.56(+0.73%) |
Sep 06, 2019 | 213.65 | 215.31 | 212.19 | 212.56 | 4,506,633 | -0.55(-0.26%) |
Sep 05, 2019 | 213.49 | 214.90 | 211.25 | 213.11 | 4,586,122 | +2.66(+1.26%) |
Sep 04, 2019 | 215.30 | 216.23 | 210.25 | 210.46 | 4,891,236 | -3.61(-1.69%) |
Sep 03, 2019 | 215.11 | 215.51 | 212.07 | 214.07 | 3,644,092 | -3.14(-1.44%) |
Aug 30, 2019 | 216.90 | 218.18 | 215.62 | 217.21 | 3,645,748 | +3.14(+1.47%) |
Aug 29, 2019 | 212.03 | 215.63 | 211.65 | 214.07 | 4,365,812 | +3.03(+1.44%) |
Aug 28, 2019 | 206.46 | 213.28 | 204.94 | 211.03 | 5,228,887 | +4.10(+1.98%) |
Aug 27, 2019 | 215.09 | 215.72 | 206.62 | 206.93 | 5,374,107 | -7.56(-3.53%) |
Aug 26, 2019 | 215.83 | 217.73 | 213.92 | 214.50 | 3,144,515 | +0.39(+0.18%) |
Aug 23, 2019 | 216.19 | 218.23 | 212.92 | 214.11 | 5,200,963 | -2.12(-0.98%) |
Aug 22, 2019 | 223.10 | 223.10 | 215.97 | 216.22 | 4,846,087 | -6.88(-3.08%) |
Aug 21, 2019 | 222.95 | 224.53 | 222.13 | 223.10 | 2,975,472 | +0.18(+0.08%) |
Aug 20, 2019 | 226.68 | 227.05 | 222.70 | 222.92 | 3,449,000 | -4.22(-1.86%) |
Aug 19, 2019 | 229.73 | 230.66 | 226.57 | 227.15 | 2,877,787 | -0.91(-0.40%) |
Aug 16, 2019 | 227.77 | 229.37 | 226.66 | 228.06 | 3,027,261 | +1.34(+0.59%) |
Aug 15, 2019 | 226.81 | 227.66 | 224.12 | 226.72 | 2,707,798 | +0.97(+0.43%) |
Aug 14, 2019 | 229.02 | 230.58 | 225.57 | 225.75 | 3,731,517 | -5.59(-2.42%) |
Aug 13, 2019 | 224.34 | 232.49 | 224.18 | 231.33 | 2,989,229 | +5.59(+2.48%) |
Aug 12, 2019 | 229.08 | 230.16 | 225.59 | 225.75 | 2,839,053 | -5.04(-2.18%) |
Aug 09, 2019 | 229.94 | 232.45 | 228.47 | 230.79 | 2,730,998 | +0.94(+0.41%) |
Aug 08, 2019 | 228.52 | 229.90 | 225.90 | 229.85 | 3,048,812 | +1.32(+0.58%) |
Aug 07, 2019 | 228.60 | 229.31 | 223.94 | 228.53 | 3,453,442 | -1.93(-0.84%) |
Aug 06, 2019 | 228.28 | 230.46 | 226.09 | 230.46 | 3,806,127 | +2.99(+1.31%) |
Aug 05, 2019 | 230.32 | 232.00 | 225.18 | 227.47 | 6,261,353 | -4.63(-2.00%) |
Aug 02, 2019 | 231.77 | 233.51 | 228.44 | 232.10 | 2,884,624 | +0.74(+0.32%) |
Aug 01, 2019 | 231.31 | 233.53 | 229.53 | 231.36 | 3,893,027 | +0.22(+0.10%) |
Jul 31, 2019 | 237.92 | 238.70 | 230.65 | 231.14 | 3,805,397 | -5.49(-2.32%) |
Jul 30, 2019 | 234.53 | 236.75 | 232.49 | 236.63 | 2,056,360 | +1.03(+0.44%) |
Jul 29, 2019 | 234.69 | 236.98 | 234.23 | 235.60 | 2,160,263 | +0.82(+0.35%) |
Jul 26, 2019 | 231.15 | 235.66 | 228.82 | 234.79 | 3,622,586 | +3.94(+1.70%) |
Jul 25, 2019 | 233.11 | 234.61 | 230.47 | 230.85 | 3,622,840 | -2.26(-0.97%) |
Jul 24, 2019 | 234.65 | 234.69 | 227.54 | 233.11 | 5,240,205 | -3.60(-1.52%) |
Jul 23, 2019 | 236.21 | 237.72 | 233.93 | 236.71 | 3,112,382 | -0.29(-0.12%) |
Jul 22, 2019 | 239.61 | 240.37 | 236.26 | 237.00 | 4,421,638 | -1.23(-0.52%) |
Jul 19, 2019 | 242.36 | 243.87 | 238.00 | 238.23 | 4,754,415 | -3.67(-1.52%) |
Jul 18, 2019 | 246.58 | 247.38 | 238.80 | 241.90 | 6,277,123 | -5.62(-2.27%) |
Jul 17, 2019 | 245.05 | 249.41 | 244.59 | 247.51 | 4,302,625 | +1.85(+0.75%) |
Jul 16, 2019 | 246.29 | 247.97 | 244.30 | 245.67 | 3,362,863 | -1.21(-0.49%) |
Jul 15, 2019 | 246.04 | 248.44 | 245.28 | 246.87 | 2,813,255 | +0.06(+0.02%) |
Jul 12, 2019 | 242.85 | 247.39 | 242.85 | 246.82 | 5,748,779 | +4.40(+1.82%) |
Jul 11, 2019 | 237.44 | 242.91 | 231.18 | 242.42 | 11,061,715 | +12.70(+5.53%) |
Jul 10, 2019 | 229.11 | 231.23 | 227.86 | 229.72 | 2,965,884 | +1.37(+0.60%) |
Jul 09, 2019 | 227.07 | 228.42 | 226.20 | 228.34 | 2,989,528 | -1.71(-0.74%) |
Jul 08, 2019 | 228.73 | 230.18 | 227.31 | 230.05 | 2,049,734 | +0.79(+0.34%) |
Jul 05, 2019 | 226.85 | 230.91 | 226.54 | 229.26 | 3,194,245 | +1.65(+0.73%) |
Jul 03, 2019 | 226.79 | 229.76 | 226.53 | 227.61 | 2,757,285 | +1.15(+0.51%) |
Jul 02, 2019 | 225.18 | 226.48 | 222.35 | 226.46 | 4,162,545 | +1.24(+0.55%) |