Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 276.98 | 289.00 | 272.74 | 277.60 | 761,117 | +4.86(+1.78%) |
Apr 29, 2020 | 267.76 | 274.67 | 265.04 | 272.74 | 627,732 | +8.49(+3.21%) |
Apr 28, 2020 | 275.00 | 276.95 | 263.95 | 264.25 | 582,625 | -11.60(-4.21%) |
Apr 27, 2020 | 271.97 | 278.85 | 269.03 | 275.85 | 559,251 | +4.05(+1.49%) |
Apr 24, 2020 | 271.55 | 274.32 | 268.18 | 271.80 | 416,000 | +1.82(+0.67%) |
Apr 23, 2020 | 268.14 | 274.60 | 267.23 | 269.98 | 422,865 | +1.86(+0.69%) |
Apr 22, 2020 | 261.72 | 269.87 | 261.19 | 268.12 | 521,324 | +8.89(+3.43%) |
Apr 21, 2020 | 263.00 | 265.38 | 256.43 | 259.23 | 428,400 | -8.11(-3.03%) |
Apr 20, 2020 | 263.38 | 273.28 | 262.01 | 267.34 | 471,525 | +2.18(+0.82%) |
Apr 17, 2020 | 268.29 | 268.29 | 260.62 | 265.16 | 416,200 | +4.04(+1.55%) |
Apr 16, 2020 | 261.13 | 266.33 | 258.00 | 261.12 | 421,332 | +3.30(+1.28%) |
Apr 15, 2020 | 255.02 | 260.97 | 251.22 | 257.82 | 443,946 | -5.19(-1.97%) |
Apr 14, 2020 | 256.24 | 264.98 | 254.40 | 263.01 | 486,477 | +8.62(+3.39%) |
Apr 13, 2020 | 254.73 | 257.15 | 246.40 | 254.39 | 402,734 | -4.19(-1.62%) |
Apr 09, 2020 | 256.02 | 261.06 | 252.87 | 258.58 | 633,200 | +3.85(+1.51%) |
Apr 08, 2020 | 249.42 | 256.25 | 244.98 | 254.73 | 820,247 | +2.99(+1.19%) |
Apr 07, 2020 | 260.66 | 264.99 | 247.64 | 251.74 | 723,748 | -2.69(-1.06%) |
Apr 06, 2020 | 246.26 | 255.64 | 243.37 | 254.43 | 743,328 | +19.88(+8.48%) |
Apr 03, 2020 | 237.88 | 244.00 | 233.25 | 234.55 | 946,300 | -5.15(-2.15%) |
Apr 02, 2020 | 226.02 | 240.76 | 226.02 | 239.70 | 786,734 | +9.04(+3.92%) |
Apr 01, 2020 | 237.81 | 239.27 | 227.70 | 230.66 | 940,644 | -11.58(-4.78%) |
Mar 31, 2020 | 239.37 | 256.64 | 239.16 | 242.24 | 1,175,693 | +1.22(+0.51%) |
Mar 30, 2020 | 235.90 | 244.28 | 230.51 | 241.02 | 805,175 | +9.27(+4.00%) |
Mar 27, 2020 | 223.54 | 237.05 | 223.54 | 231.75 | 857,900 | +1.37(+0.59%) |
Mar 26, 2020 | 213.06 | 232.48 | 212.20 | 230.38 | 740,469 | +16.15(+7.54%) |
Mar 25, 2020 | 204.78 | 223.85 | 200.66 | 214.23 | 892,276 | +9.24(+4.51%) |
Mar 24, 2020 | 190.38 | 207.06 | 186.73 | 204.99 | 1,065,890 | +22.05(+12.05%) |
Mar 23, 2020 | 181.96 | 187.25 | 168.65 | 182.94 | 1,386,234 | -0.35(-0.19%) |
Mar 20, 2020 | 193.95 | 196.94 | 180.19 | 183.29 | 1,539,200 | -9.89(-5.12%) |
Mar 19, 2020 | 204.02 | 207.95 | 185.03 | 193.18 | 1,852,318 | -11.95(-5.83%) |
Mar 18, 2020 | 204.34 | 213.29 | 199.18 | 205.13 | 1,569,273 | -10.75(-4.98%) |
Mar 17, 2020 | 228.93 | 236.88 | 208.41 | 215.88 | 1,271,000 | -7.95(-3.55%) |
Mar 16, 2020 | 231.94 | 240.23 | 223.71 | 223.83 | 1,331,989 | -30.34(-11.94%) |
Mar 13, 2020 | 243.51 | 255.54 | 230.33 | 254.17 | 1,371,000 | +13.17(+5.46%) |
Mar 12, 2020 | 230.16 | 246.67 | 225.75 | 241.00 | 1,405,469 | -4.58(-1.86%) |
Mar 11, 2020 | 245.59 | 252.64 | 243.37 | 245.58 | 694,423 | -9.78(-3.83%) |
Mar 10, 2020 | 251.99 | 256.00 | 241.35 | 255.36 | 605,472 | +12.53(+5.16%) |
Mar 09, 2020 | 236.10 | 246.34 | 230.56 | 242.83 | 909,795 | -7.06(-2.83%) |
Mar 06, 2020 | 245.44 | 250.83 | 242.75 | 249.89 | 559,100 | -5.27(-2.07%) |
Mar 05, 2020 | 258.17 | 260.01 | 250.97 | 255.16 | 524,430 | -7.87(-2.99%) |
Mar 04, 2020 | 256.07 | 263.34 | 251.00 | 263.03 | 602,594 | +11.78(+4.69%) |
Mar 03, 2020 | 259.25 | 263.73 | 247.63 | 251.25 | 728,850 | -10.74(-4.10%) |
Mar 02, 2020 | 254.93 | 262.33 | 247.67 | 261.99 | 700,552 | +7.48(+2.94%) |
Feb 28, 2020 | 242.22 | 254.94 | 238.04 | 254.51 | 1,614,700 | +4.36(+1.74%) |
Feb 27, 2020 | 255.94 | 261.72 | 250.00 | 250.15 | 610,144 | -9.30(-3.58%) |
Feb 26, 2020 | 258.65 | 265.77 | 258.24 | 259.45 | 583,894 | +2.74(+1.07%) |
Feb 25, 2020 | 270.22 | 272.02 | 255.35 | 256.71 | 648,960 | -13.10(-4.86%) |
Feb 24, 2020 | 274.60 | 275.61 | 267.36 | 269.81 | 595,407 | -8.30(-2.98%) |
Feb 21, 2020 | 280.64 | 281.49 | 276.79 | 278.11 | 443,300 | -3.34(-1.19%) |
Feb 20, 2020 | 290.22 | 292.97 | 278.50 | 281.45 | 696,532 | -9.52(-3.27%) |
Feb 19, 2020 | 288.00 | 296.25 | 288.00 | 290.97 | 734,120 | +4.22(+1.47%) |
Feb 18, 2020 | 288.38 | 289.35 | 285.76 | 286.75 | 455,261 | -2.03(-0.70%) |
Feb 14, 2020 | 285.27 | 289.01 | 283.40 | 288.78 | 286,700 | +3.73(+1.31%) |
Feb 13, 2020 | 283.16 | 286.50 | 281.85 | 285.05 | 283,851 | +1.77(+0.62%) |
Feb 12, 2020 | 284.21 | 285.88 | 280.34 | 283.28 | 314,469 | -0.10(-0.04%) |
Feb 11, 2020 | 280.33 | 284.36 | 280.04 | 283.38 | 293,147 | +4.23(+1.52%) |
Feb 10, 2020 | 277.94 | 279.64 | 276.94 | 279.15 | 348,206 | +0.75(+0.27%) |
Feb 07, 2020 | 280.59 | 281.08 | 277.70 | 278.40 | 239,700 | -2.27(-0.81%) |
Feb 06, 2020 | 275.27 | 281.37 | 274.43 | 280.67 | 542,843 | +6.27(+2.28%) |
Feb 05, 2020 | 281.87 | 282.16 | 272.81 | 274.40 | 510,329 | -4.72(-1.69%) |
Feb 04, 2020 | 280.58 | 285.96 | 277.82 | 279.12 | 492,247 | +3.35(+1.21%) |
Feb 03, 2020 | 276.08 | 281.52 | 274.25 | 275.77 | 569,585 | +4.76(+1.76%) |
Jan 31, 2020 | 280.14 | 289.96 | 269.49 | 271.01 | 910,200 | -12.72(-4.48%) |
Jan 30, 2020 | 278.80 | 283.99 | 276.52 | 283.73 | 497,212 | +2.93(+1.04%) |
Jan 29, 2020 | 279.80 | 283.14 | 276.99 | 280.80 | 363,325 | +2.16(+0.78%) |
Jan 28, 2020 | 277.35 | 279.81 | 276.48 | 278.64 | 578,904 | +1.33(+0.48%) |
Jan 27, 2020 | 277.15 | 279.25 | 275.02 | 277.31 | 368,748 | -3.46(-1.23%) |
Jan 24, 2020 | 288.21 | 289.25 | 279.18 | 280.77 | 345,200 | -5.13(-1.79%) |
Jan 23, 2020 | 287.86 | 287.98 | 283.45 | 285.90 | 454,267 | -1.72(-0.60%) |
Jan 22, 2020 | 285.15 | 290.14 | 285.15 | 287.62 | 401,827 | +2.78(+0.98%) |
Jan 21, 2020 | 284.64 | 287.43 | 283.71 | 284.84 | 654,500 | -0.96(-0.34%) |
Jan 17, 2020 | 290.88 | 291.04 | 285.20 | 285.80 | 608,000 | -4.12(-1.42%) |
Jan 16, 2020 | 289.03 | 291.50 | 287.19 | 289.92 | 363,853 | +1.43(+0.50%) |
Jan 15, 2020 | 285.13 | 288.92 | 282.66 | 288.49 | 501,881 | +4.47(+1.57%) |
Jan 14, 2020 | 281.55 | 285.45 | 279.83 | 284.02 | 468,500 | +1.73(+0.61%) |
Jan 13, 2020 | 281.75 | 284.35 | 280.02 | 282.29 | 478,930 | +0.65(+0.23%) |
Jan 10, 2020 | 279.53 | 283.74 | 277.33 | 281.64 | 577,900 | +3.70(+1.33%) |
Jan 09, 2020 | 273.94 | 278.19 | 271.99 | 277.94 | 567,649 | +6.26(+2.30%) |
Jan 08, 2020 | 267.89 | 274.65 | 266.11 | 271.68 | 717,475 | +5.56(+2.09%) |
Jan 07, 2020 | 267.29 | 269.46 | 265.37 | 266.12 | 418,419 | -0.81(-0.30%) |
Jan 06, 2020 | 263.90 | 267.18 | 261.32 | 266.93 | 579,070 | +2.16(+0.82%) |
Jan 03, 2020 | 260.87 | 266.39 | 259.99 | 264.77 | 399,100 | -0.25(-0.09%) |
Jan 02, 2020 | 261.53 | 265.26 | 260.49 | 265.02 | 445,510 | +3.89(+1.49%) |
Dec 31, 2019 | 262.07 | 262.93 | 259.90 | 261.13 | 400,600 | -0.47(-0.18%) |
Dec 30, 2019 | 264.12 | 265.54 | 260.52 | 261.60 | 318,062 | -2.38(-0.90%) |
Dec 27, 2019 | 261.90 | 264.29 | 259.67 | 263.98 | 303,900 | +2.55(+0.98%) |
Dec 26, 2019 | 263.10 | 263.10 | 259.78 | 261.43 | 205,921 | -1.83(-0.70%) |
Dec 24, 2019 | 265.13 | 265.93 | 261.46 | 263.26 | 196,700 | -0.72(-0.27%) |
Dec 23, 2019 | 263.34 | 265.31 | 260.58 | 263.98 | 515,025 | +2.43(+0.93%) |
Dec 20, 2019 | 257.58 | 261.92 | 253.65 | 261.55 | 1,079,300 | +5.36(+2.09%) |
Dec 19, 2019 | 255.00 | 256.62 | 252.59 | 256.19 | 425,296 | +3.10(+1.22%) |
Dec 18, 2019 | 257.38 | 258.59 | 252.51 | 253.09 | 494,545 | -4.08(-1.59%) |
Dec 17, 2019 | 255.31 | 257.90 | 253.25 | 257.17 | 457,806 | +1.70(+0.67%) |
Dec 16, 2019 | 253.82 | 257.48 | 253.32 | 255.47 | 406,917 | +2.57(+1.02%) |
Dec 13, 2019 | 251.77 | 256.35 | 251.12 | 252.90 | 487,800 | +1.02(+0.40%) |
Dec 12, 2019 | 250.87 | 252.95 | 249.53 | 251.88 | 536,506 | +1.43(+0.57%) |
Dec 11, 2019 | 252.28 | 254.71 | 249.72 | 250.45 | 412,662 | -2.39(-0.95%) |
Dec 10, 2019 | 249.62 | 252.94 | 249.52 | 252.84 | 514,989 | +3.82(+1.53%) |
Dec 09, 2019 | 251.10 | 253.02 | 248.55 | 249.02 | 412,793 | -2.35(-0.93%) |
Dec 06, 2019 | 253.91 | 254.52 | 251.05 | 251.37 | 293,800 | -0.49(-0.19%) |
Dec 05, 2019 | 251.80 | 253.30 | 250.88 | 251.86 | 349,053 | +0.00(+0.00%) |
Dec 04, 2019 | 249.98 | 253.24 | 248.13 | 251.86 | 634,838 | +3.20(+1.29%) |
Dec 03, 2019 | 250.08 | 255.71 | 246.74 | 248.66 | 534,126 | -2.64(-1.05%) |
Dec 02, 2019 | 251.33 | 252.63 | 248.01 | 251.30 | 417,990 | -0.28(-0.11%) |
Nov 29, 2019 | 249.36 | 254.28 | 249.36 | 251.58 | 354,600 | +0.88(+0.35%) |
Nov 27, 2019 | 254.30 | 255.37 | 249.81 | 250.70 | 498,400 | -2.16(-0.85%) |
Nov 26, 2019 | 251.00 | 255.63 | 250.50 | 252.86 | 1,297,066 | +0.99(+0.39%) |
Nov 25, 2019 | 256.87 | 259.09 | 251.14 | 251.87 | 663,765 | -5.15(-2.00%) |
Nov 22, 2019 | 260.88 | 261.00 | 255.36 | 257.02 | 446,200 | -3.67(-1.41%) |
Nov 21, 2019 | 260.37 | 261.54 | 257.78 | 260.69 | 461,974 | +0.19(+0.07%) |
Nov 20, 2019 | 264.13 | 266.45 | 257.55 | 260.50 | 653,516 | -4.10(-1.55%) |
Nov 19, 2019 | 261.66 | 265.96 | 259.95 | 264.60 | 460,928 | +4.07(+1.56%) |
Nov 18, 2019 | 259.79 | 262.34 | 258.41 | 260.53 | 578,500 | +0.75(+0.29%) |
Nov 15, 2019 | 258.00 | 261.11 | 256.49 | 259.78 | 641,500 | +2.42(+0.94%) |
Nov 14, 2019 | 258.53 | 262.07 | 256.01 | 257.36 | 437,643 | -1.95(-0.75%) |
Nov 13, 2019 | 258.02 | 260.19 | 257.09 | 259.31 | 390,662 | +1.80(+0.70%) |
Nov 12, 2019 | 252.25 | 258.96 | 252.25 | 257.51 | 534,613 | +4.83(+1.91%) |
Nov 11, 2019 | 253.58 | 256.24 | 251.60 | 252.68 | 428,407 | -2.06(-0.81%) |
Nov 08, 2019 | 263.00 | 264.20 | 254.42 | 254.74 | 772,200 | -8.40(-3.19%) |
Nov 07, 2019 | 261.86 | 264.99 | 261.82 | 263.14 | 441,608 | +1.69(+0.65%) |
Nov 06, 2019 | 263.74 | 266.00 | 261.24 | 261.45 | 560,515 | -2.70(-1.02%) |
Nov 05, 2019 | 277.95 | 278.38 | 263.22 | 264.15 | 960,408 | -14.51(-5.21%) |
Nov 04, 2019 | 278.86 | 282.29 | 277.52 | 278.66 | 547,413 | +1.79(+0.65%) |
Nov 01, 2019 | 285.56 | 287.92 | 276.50 | 276.87 | 579,900 | -8.14(-2.86%) |
Oct 31, 2019 | 272.25 | 294.57 | 270.50 | 285.01 | 740,085 | +11.16(+4.08%) |
Oct 30, 2019 | 270.88 | 274.06 | 270.00 | 273.85 | 332,608 | +2.98(+1.10%) |
Oct 29, 2019 | 265.56 | 273.46 | 264.48 | 270.87 | 775,571 | +4.45(+1.67%) |
Oct 28, 2019 | 267.91 | 269.24 | 265.31 | 266.42 | 515,039 | -1.87(-0.70%) |
Oct 25, 2019 | 268.63 | 271.13 | 268.11 | 268.29 | 371,400 | -0.04(-0.01%) |
Oct 24, 2019 | 267.99 | 271.86 | 266.71 | 268.33 | 412,173 | +0.40(+0.15%) |
Oct 23, 2019 | 270.76 | 273.65 | 266.72 | 267.93 | 376,700 | -2.91(-1.07%) |
Oct 22, 2019 | 279.07 | 280.02 | 270.72 | 270.84 | 235,283 | -8.04(-2.88%) |
Oct 21, 2019 | 285.44 | 285.45 | 278.10 | 278.88 | 247,179 | -3.95(-1.40%) |
Oct 18, 2019 | 282.45 | 283.44 | 280.48 | 282.83 | 294,900 | +0.70(+0.25%) |
Oct 17, 2019 | 281.05 | 282.82 | 278.61 | 282.13 | 188,193 | +2.56(+0.92%) |
Oct 16, 2019 | 280.06 | 281.46 | 277.05 | 279.57 | 302,269 | -2.69(-0.95%) |
Oct 15, 2019 | 277.58 | 282.60 | 276.82 | 282.26 | 236,290 | +6.58(+2.39%) |
Oct 14, 2019 | 277.35 | 279.20 | 275.02 | 275.68 | 167,974 | -1.12(-0.40%) |
Oct 11, 2019 | 276.38 | 279.04 | 275.00 | 276.80 | 262,300 | +4.56(+1.67%) |
Oct 10, 2019 | 270.28 | 274.08 | 268.45 | 272.24 | 179,911 | +0.33(+0.12%) |
Oct 09, 2019 | 268.91 | 273.08 | 268.91 | 271.91 | 214,232 | +4.19(+1.57%) |
Oct 08, 2019 | 270.69 | 271.60 | 265.90 | 267.72 | 272,778 | -4.33(-1.59%) |
Oct 07, 2019 | 274.92 | 276.42 | 271.40 | 272.05 | 363,393 | -4.55(-1.64%) |
Oct 04, 2019 | 272.09 | 277.18 | 272.09 | 276.60 | 293,000 | +6.57(+2.43%) |
Oct 03, 2019 | 267.53 | 271.48 | 265.18 | 270.03 | 332,355 | +1.32(+0.49%) |
Oct 02, 2019 | 266.84 | 270.08 | 264.07 | 268.71 | 726,420 | -0.27(-0.10%) |
Oct 01, 2019 | 273.40 | 275.45 | 265.79 | 268.98 | 390,844 | -2.95(-1.08%) |
Sep 30, 2019 | 270.21 | 274.79 | 270.21 | 271.93 | 463,199 | -0.55(-0.20%) |
Sep 27, 2019 | 276.38 | 276.38 | 270.57 | 272.48 | 266,900 | -2.58(-0.94%) |
Sep 26, 2019 | 274.63 | 277.24 | 272.02 | 275.06 | 282,762 | +0.26(+0.09%) |
Sep 25, 2019 | 272.50 | 275.70 | 270.42 | 274.80 | 324,628 | +2.67(+0.98%) |
Sep 24, 2019 | 277.76 | 279.44 | 271.34 | 272.13 | 670,503 | -3.66(-1.33%) |
Sep 23, 2019 | 272.40 | 277.06 | 271.21 | 275.79 | 478,370 | +1.62(+0.59%) |
Sep 20, 2019 | 272.42 | 276.54 | 272.23 | 274.17 | 536,800 | +0.38(+0.14%) |
Sep 19, 2019 | 273.63 | 276.37 | 273.23 | 273.79 | 239,564 | +1.06(+0.39%) |
Sep 18, 2019 | 271.58 | 275.35 | 269.01 | 272.73 | 364,305 | +0.87(+0.32%) |
Sep 17, 2019 | 266.27 | 272.47 | 266.27 | 271.86 | 379,730 | +6.22(+2.34%) |
Sep 16, 2019 | 262.91 | 267.35 | 261.86 | 265.64 | 308,919 | +0.17(+0.06%) |
Sep 13, 2019 | 270.59 | 271.69 | 264.94 | 265.47 | 465,000 | -5.58(-2.06%) |
Sep 12, 2019 | 272.60 | 274.47 | 270.87 | 271.05 | 382,760 | +0.06(+0.02%) |
Sep 11, 2019 | 270.04 | 274.55 | 268.42 | 270.99 | 439,036 | +3.36(+1.26%) |
Sep 10, 2019 | 265.04 | 267.76 | 257.01 | 267.63 | 531,582 | +0.43(+0.16%) |
Sep 09, 2019 | 289.05 | 289.05 | 266.30 | 267.20 | 648,586 | -21.27(-7.37%) |
Sep 06, 2019 | 289.95 | 290.98 | 288.21 | 288.47 | 273,100 | -1.46(-0.50%) |
Sep 05, 2019 | 291.21 | 291.64 | 287.76 | 289.93 | 353,656 | +1.03(+0.36%) |
Sep 04, 2019 | 288.21 | 289.24 | 284.73 | 288.90 | 408,932 | +2.82(+0.99%) |
Sep 03, 2019 | 288.89 | 290.42 | 283.53 | 286.08 | 326,475 | -3.66(-1.26%) |
Aug 30, 2019 | 291.05 | 291.05 | 287.22 | 289.74 | 303,200 | +0.45(+0.16%) |
Aug 29, 2019 | 288.10 | 290.85 | 286.34 | 289.29 | 331,979 | +3.73(+1.31%) |
Aug 28, 2019 | 282.62 | 287.08 | 281.01 | 285.56 | 456,366 | +0.79(+0.28%) |
Aug 27, 2019 | 279.04 | 285.14 | 277.07 | 284.77 | 612,872 | +7.64(+2.76%) |
Aug 26, 2019 | 273.84 | 277.28 | 272.50 | 277.13 | 529,391 | +6.69(+2.47%) |
Aug 23, 2019 | 279.25 | 281.93 | 269.23 | 270.44 | 428,200 | -9.44(-3.37%) |
Aug 22, 2019 | 282.26 | 282.26 | 276.09 | 279.88 | 190,566 | -1.08(-0.38%) |
Aug 21, 2019 | 282.88 | 284.15 | 280.13 | 280.96 | 180,831 | -0.45(-0.16%) |
Aug 20, 2019 | 279.92 | 283.41 | 277.31 | 281.41 | 337,619 | +1.88(+0.67%) |
Aug 19, 2019 | 278.77 | 280.22 | 276.26 | 279.53 | 247,184 | +4.12(+1.50%) |
Aug 16, 2019 | 276.29 | 279.24 | 274.23 | 275.41 | 403,400 | +2.34(+0.86%) |
Aug 15, 2019 | 272.36 | 276.56 | 270.51 | 273.07 | 321,862 | +3.26(+1.21%) |
Aug 14, 2019 | 276.97 | 278.38 | 269.76 | 269.81 | 426,437 | -11.10(-3.95%) |
Aug 13, 2019 | 274.29 | 281.13 | 274.08 | 280.91 | 381,930 | +5.13(+1.86%) |
Aug 12, 2019 | 278.12 | 279.48 | 274.11 | 275.78 | 296,183 | -3.08(-1.10%) |
Aug 09, 2019 | 274.44 | 280.55 | 274.13 | 278.86 | 430,100 | +3.29(+1.19%) |
Aug 08, 2019 | 269.89 | 276.03 | 269.89 | 275.57 | 384,193 | +7.70(+2.87%) |
Aug 07, 2019 | 267.34 | 269.75 | 262.91 | 267.87 | 390,813 | -2.51(-0.93%) |
Aug 06, 2019 | 262.21 | 270.90 | 262.20 | 270.38 | 625,028 | +10.31(+3.96%) |
Aug 05, 2019 | 264.13 | 266.21 | 256.27 | 260.07 | 624,366 | -8.64(-3.22%) |
Aug 02, 2019 | 268.89 | 272.51 | 266.08 | 268.71 | 452,700 | +0.41(+0.15%) |
Aug 01, 2019 | 268.51 | 281.28 | 259.73 | 268.30 | 1,091,143 | -13.75(-4.88%) |
Jul 31, 2019 | 286.49 | 286.88 | 278.68 | 282.05 | 448,780 | -4.00(-1.40%) |
Jul 30, 2019 | 283.44 | 286.41 | 283.19 | 286.05 | 285,308 | +1.14(+0.40%) |
Jul 29, 2019 | 284.33 | 285.07 | 281.04 | 284.91 | 335,878 | +0.97(+0.34%) |
Jul 26, 2019 | 285.22 | 285.65 | 282.68 | 283.94 | 238,900 | +0.38(+0.13%) |
Jul 25, 2019 | 284.21 | 285.15 | 282.20 | 283.56 | 285,303 | -1.84(-0.64%) |
Jul 24, 2019 | 288.64 | 289.47 | 283.65 | 285.40 | 388,658 | -1.42(-0.50%) |
Jul 23, 2019 | 288.06 | 288.70 | 284.94 | 286.82 | 208,515 | -0.25(-0.09%) |
Jul 22, 2019 | 285.88 | 289.83 | 285.52 | 287.07 | 274,822 | +2.38(+0.84%) |
Jul 19, 2019 | 291.16 | 292.17 | 284.27 | 284.69 | 384,300 | -5.16(-1.78%) |
Jul 18, 2019 | 283.36 | 290.39 | 283.36 | 289.85 | 360,690 | +5.12(+1.80%) |
Jul 17, 2019 | 283.76 | 286.79 | 283.76 | 284.73 | 237,209 | +1.07(+0.38%) |
Jul 16, 2019 | 284.08 | 285.40 | 282.59 | 283.66 | 248,903 | -0.42(-0.15%) |
Jul 15, 2019 | 284.47 | 284.47 | 282.18 | 284.08 | 286,768 | -0.16(-0.06%) |
Jul 12, 2019 | 283.51 | 285.33 | 282.87 | 284.24 | 324,300 | -1.22(-0.43%) |
Jul 11, 2019 | 283.07 | 285.86 | 280.56 | 285.46 | 304,185 | +2.93(+1.04%) |
Jul 10, 2019 | 280.51 | 284.37 | 280.30 | 282.53 | 518,328 | +2.98(+1.07%) |
Jul 09, 2019 | 275.41 | 280.18 | 274.54 | 279.55 | 489,123 | +2.80(+1.01%) |
Jul 08, 2019 | 277.58 | 277.68 | 274.82 | 276.75 | 298,295 | -1.74(-0.62%) |
Jul 05, 2019 | 276.57 | 278.74 | 273.39 | 278.49 | 256,400 | -0.38(-0.14%) |
Jul 03, 2019 | 278.44 | 279.91 | 276.72 | 278.87 | 280,600 | +1.86(+0.67%) |
Jul 02, 2019 | 279.91 | 280.70 | 275.46 | 277.01 | 417,841 | -2.27(-0.81%) |
Jul 01, 2019 | 278.25 | 281.30 | 276.45 | 279.28 | 518,483 | +3.95(+1.43%) |
Jun 28, 2019 | 272.01 | 275.97 | 270.59 | 275.33 | 646,300 | +3.28(+1.21%) |
Jun 27, 2019 | 270.46 | 273.83 | 270.01 | 272.05 | 243,186 | +2.16(+0.80%) |
Jun 26, 2019 | 272.33 | 272.67 | 268.53 | 269.89 | 301,471 | -1.42(-0.52%) |
Jun 25, 2019 | 275.59 | 276.00 | 270.68 | 271.31 | 299,318 | -3.70(-1.35%) |
Jun 24, 2019 | 274.81 | 275.94 | 272.82 | 275.01 | 274,090 | +1.08(+0.39%) |
Jun 21, 2019 | 272.74 | 275.00 | 270.20 | 273.93 | 557,500 | +1.05(+0.38%) |
Jun 20, 2019 | 277.57 | 278.61 | 272.48 | 272.88 | 405,244 | -1.40(-0.51%) |
Jun 19, 2019 | 269.20 | 275.19 | 268.17 | 274.28 | 262,070 | +4.56(+1.69%) |
Jun 18, 2019 | 271.45 | 272.25 | 268.03 | 269.72 | 342,196 | +1.47(+0.55%) |
Jun 17, 2019 | 267.85 | 270.50 | 265.50 | 268.25 | 261,396 | +0.51(+0.19%) |
Jun 14, 2019 | 267.12 | 268.85 | 266.06 | 267.74 | 284,200 | +0.58(+0.22%) |
Jun 13, 2019 | 265.82 | 267.32 | 262.53 | 267.16 | 253,668 | +2.11(+0.80%) |
Jun 12, 2019 | 264.47 | 266.22 | 262.36 | 265.05 | 321,653 | +1.12(+0.42%) |
Jun 11, 2019 | 269.86 | 271.34 | 261.55 | 263.93 | 358,138 | -4.54(-1.69%) |
Jun 10, 2019 | 266.04 | 269.52 | 266.04 | 268.47 | 300,419 | +3.55(+1.34%) |
Jun 07, 2019 | 261.30 | 265.90 | 261.30 | 264.92 | 369,500 | +5.24(+2.02%) |
Jun 06, 2019 | 256.76 | 261.37 | 256.39 | 259.68 | 320,440 | +3.08(+1.20%) |
Jun 05, 2019 | 253.64 | 257.63 | 253.64 | 256.60 | 329,665 | +3.72(+1.47%) |
Jun 04, 2019 | 249.65 | 253.21 | 248.03 | 252.88 | 469,519 | +7.29(+2.97%) |
Jun 03, 2019 | 250.05 | 252.66 | 245.00 | 245.59 | 418,743 | -4.18(-1.67%) |
May 31, 2019 | 247.64 | 251.87 | 245.86 | 249.77 | 308,100 | +0.07(+0.03%) |
May 30, 2019 | 248.07 | 251.32 | 247.48 | 249.70 | 258,338 | +2.25(+0.91%) |
May 29, 2019 | 245.79 | 249.10 | 243.86 | 247.45 | 650,457 | +0.60(+0.24%) |
May 28, 2019 | 256.10 | 258.45 | 246.72 | 246.85 | 644,082 | -9.26(-3.62%) |
May 24, 2019 | 254.47 | 258.42 | 254.47 | 256.11 | 372,500 | +2.54(+1.00%) |
May 23, 2019 | 252.58 | 253.64 | 248.03 | 253.57 | 461,813 | +3.19(+1.27%) |
May 22, 2019 | 249.12 | 251.09 | 247.52 | 250.38 | 358,563 | +1.05(+0.42%) |
May 21, 2019 | 250.56 | 252.75 | 249.16 | 249.33 | 336,017 | +0.79(+0.32%) |
May 20, 2019 | 247.92 | 250.27 | 245.84 | 248.54 | 268,139 | -1.02(-0.41%) |
May 17, 2019 | 249.85 | 252.13 | 248.68 | 249.56 | 507,900 | -2.41(-0.96%) |
May 16, 2019 | 250.54 | 255.29 | 249.78 | 251.97 | 547,877 | +2.42(+0.97%) |
May 15, 2019 | 243.79 | 250.35 | 243.79 | 249.55 | 357,944 | +3.37(+1.37%) |
May 14, 2019 | 243.24 | 247.57 | 243.00 | 246.18 | 426,591 | +3.56(+1.47%) |
May 13, 2019 | 242.90 | 244.55 | 240.56 | 242.62 | 497,913 | -5.21(-2.10%) |
May 10, 2019 | 245.41 | 248.93 | 240.84 | 247.83 | 630,400 | +1.61(+0.65%) |
May 09, 2019 | 243.57 | 246.71 | 241.79 | 246.22 | 550,797 | +0.43(+0.17%) |
May 08, 2019 | 243.93 | 247.41 | 242.50 | 245.79 | 456,290 | +0.34(+0.14%) |
May 07, 2019 | 248.44 | 250.22 | 243.59 | 245.45 | 645,059 | -6.43(-2.55%) |
May 06, 2019 | 245.33 | 252.34 | 244.05 | 251.88 | 513,873 | +1.41(+0.56%) |
May 03, 2019 | 242.42 | 251.38 | 242.42 | 250.47 | 852,600 | +8.13(+3.35%) |
May 02, 2019 | 234.63 | 242.51 | 234.13 | 242.34 | 680,540 | +8.28(+3.54%) |