Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 281.17 | 285.50 | 279.46 | 285.12 | 5,395,119 | -1.01(-0.35%) |
May 28, 2020 | 283.99 | 287.46 | 283.67 | 286.13 | 4,667,938 | +3.28(+1.16%) |
May 27, 2020 | 281.50 | 283.12 | 276.80 | 282.85 | 3,220,125 | +1.12(+0.40%) |
May 26, 2020 | 282.85 | 283.67 | 280.55 | 281.73 | 3,487,529 | +2.19(+0.78%) |
May 22, 2020 | 279.15 | 280.93 | 278.06 | 279.54 | 2,560,103 | +0.49(+0.18%) |
May 21, 2020 | 281.72 | 281.95 | 278.44 | 279.05 | 2,695,242 | -2.78(-0.99%) |
May 20, 2020 | 283.55 | 284.61 | 280.25 | 281.83 | 3,055,789 | +0.26(+0.09%) |
May 19, 2020 | 281.56 | 285.63 | 280.20 | 281.57 | 3,811,122 | +1.73(+0.62%) |
May 18, 2020 | 278.88 | 280.24 | 277.22 | 279.84 | 4,316,100 | +3.28(+1.19%) |
May 15, 2020 | 276.43 | 277.14 | 273.46 | 276.56 | 4,952,080 | -0.49(-0.18%) |
May 14, 2020 | 278.22 | 279.95 | 272.24 | 277.05 | 4,022,880 | -2.22(-0.79%) |
May 13, 2020 | 281.76 | 283.20 | 277.40 | 279.27 | 3,195,809 | -2.50(-0.89%) |
May 12, 2020 | 287.31 | 287.96 | 281.72 | 281.76 | 2,448,882 | -5.08(-1.77%) |
May 11, 2020 | 282.50 | 288.22 | 281.91 | 286.84 | 2,018,600 | +4.06(+1.44%) |
May 08, 2020 | 282.74 | 283.93 | 280.71 | 282.78 | 2,530,892 | +0.87(+0.31%) |
May 07, 2020 | 285.92 | 286.41 | 281.48 | 281.91 | 2,818,307 | -3.60(-1.26%) |
May 06, 2020 | 286.46 | 287.49 | 283.33 | 285.51 | 2,601,349 | +0.90(+0.32%) |
May 05, 2020 | 281.97 | 286.35 | 280.47 | 284.61 | 2,662,548 | +3.17(+1.13%) |
May 04, 2020 | 280.06 | 282.40 | 277.35 | 281.44 | 2,680,374 | +2.38(+0.85%) |
May 01, 2020 | 278.94 | 281.75 | 277.46 | 279.06 | 2,732,342 | -1.00(-0.36%) |
Apr 30, 2020 | 282.97 | 284.58 | 279.67 | 280.06 | 4,104,568 | -3.13(-1.11%) |
Apr 29, 2020 | 281.22 | 284.66 | 277.69 | 283.20 | 3,976,012 | +1.97(+0.70%) |
Apr 28, 2020 | 286.64 | 287.05 | 280.60 | 281.22 | 2,630,206 | -3.53(-1.24%) |
Apr 27, 2020 | 288.69 | 288.91 | 283.66 | 284.75 | 2,479,526 | -1.63(-0.57%) |
Apr 24, 2020 | 283.42 | 286.64 | 281.74 | 286.39 | 2,190,976 | +4.75(+1.69%) |
Apr 23, 2020 | 283.14 | 285.55 | 281.07 | 281.64 | 2,845,836 | -3.71(-1.30%) |
Apr 22, 2020 | 280.35 | 286.92 | 278.54 | 285.35 | 3,221,671 | +7.46(+2.68%) |
Apr 21, 2020 | 286.93 | 287.62 | 276.06 | 277.88 | 4,156,032 | -9.91(-3.44%) |
Apr 20, 2020 | 293.21 | 293.61 | 287.29 | 287.80 | 3,422,052 | -5.38(-1.84%) |
Apr 17, 2020 | 296.31 | 297.07 | 289.59 | 293.18 | 3,999,169 | -3.36(-1.13%) |
Apr 16, 2020 | 290.24 | 297.53 | 287.76 | 296.54 | 4,269,140 | +10.41(+3.64%) |
Apr 15, 2020 | 287.39 | 289.34 | 282.95 | 286.13 | 3,183,688 | -3.57(-1.23%) |
Apr 14, 2020 | 279.19 | 290.26 | 277.81 | 289.70 | 4,649,885 | +13.39(+4.85%) |
Apr 13, 2020 | 275.35 | 280.30 | 274.50 | 276.31 | 3,379,908 | -0.36(-0.13%) |
Apr 09, 2020 | 276.15 | 280.67 | 274.42 | 276.67 | 7,040,403 | -5.50(-1.95%) |
Apr 08, 2020 | 281.37 | 283.50 | 278.76 | 282.16 | 4,279,620 | +2.16(+0.77%) |
Apr 07, 2020 | 282.65 | 285.88 | 279.63 | 280.00 | 4,374,562 | -1.37(-0.49%) |
Apr 06, 2020 | 270.20 | 281.72 | 267.04 | 281.38 | 5,715,743 | +15.19(+5.71%) |
Apr 03, 2020 | 266.66 | 269.59 | 263.56 | 266.19 | 2,873,589 | -2.61(-0.97%) |
Apr 02, 2020 | 262.25 | 270.00 | 260.81 | 268.80 | 3,793,665 | +4.33(+1.64%) |
Apr 01, 2020 | 260.39 | 266.33 | 259.04 | 264.47 | 4,061,295 | +1.52(+0.58%) |
Mar 31, 2020 | 265.06 | 268.84 | 261.90 | 262.94 | 6,096,375 | -5.52(-2.06%) |
Mar 30, 2020 | 265.12 | 268.99 | 263.60 | 268.47 | 4,766,537 | +6.26(+2.39%) |
Mar 27, 2020 | 264.79 | 270.65 | 261.29 | 262.21 | 4,608,912 | -7.35(-2.73%) |
Mar 26, 2020 | 260.07 | 270.88 | 259.01 | 269.56 | 5,925,288 | +10.55(+4.07%) |
Mar 25, 2020 | 262.10 | 268.10 | 257.49 | 259.01 | 6,112,507 | -3.76(-1.43%) |
Mar 24, 2020 | 271.67 | 274.21 | 260.82 | 262.77 | 7,717,581 | -3.26(-1.23%) |
Mar 23, 2020 | 269.29 | 272.66 | 256.76 | 266.03 | 6,119,776 | -1.79(-0.67%) |
Mar 20, 2020 | 283.96 | 284.04 | 264.69 | 267.82 | 7,136,370 | -13.65(-4.85%) |
Mar 19, 2020 | 286.26 | 289.43 | 279.08 | 281.47 | 5,886,246 | -2.10(-0.74%) |
Mar 18, 2020 | 274.81 | 293.26 | 272.97 | 283.57 | 7,264,924 | +0.47(+0.17%) |
Mar 17, 2020 | 266.51 | 283.29 | 264.02 | 283.10 | 7,771,961 | +21.96(+8.41%) |
Mar 16, 2020 | 259.90 | 276.22 | 257.76 | 261.15 | 5,923,421 | -17.60(-6.32%) |
Mar 13, 2020 | 266.36 | 279.65 | 256.62 | 278.75 | 6,614,786 | +20.68(+8.01%) |
Mar 12, 2020 | 258.62 | 272.63 | 254.84 | 258.07 | 7,922,546 | -16.21(-5.91%) |
Mar 11, 2020 | 277.45 | 283.84 | 271.30 | 274.29 | 3,930,221 | -11.04(-3.87%) |
Mar 10, 2020 | 284.01 | 285.63 | 271.51 | 285.33 | 4,600,460 | +6.84(+2.46%) |
Mar 09, 2020 | 272.83 | 286.18 | 270.20 | 278.48 | 5,636,315 | -8.63(-3.01%) |
Mar 06, 2020 | 287.85 | 292.79 | 279.19 | 287.12 | 6,707,391 | -4.08(-1.40%) |
Mar 05, 2020 | 291.20 | 299.26 | 288.83 | 291.19 | 6,902,192 | -4.59(-1.55%) |
Mar 04, 2020 | 284.30 | 296.00 | 281.29 | 295.78 | 4,565,218 | +16.61(+5.95%) |
Mar 03, 2020 | 285.09 | 289.73 | 277.61 | 279.18 | 5,562,036 | -5.91(-2.07%) |
Mar 02, 2020 | 271.53 | 285.43 | 268.71 | 285.09 | 8,196,946 | +25.82(+9.96%) |
Feb 28, 2020 | 263.06 | 264.98 | 250.17 | 259.26 | 7,695,256 | -11.06(-4.09%) |
Feb 27, 2020 | 278.48 | 281.27 | 270.20 | 270.32 | 3,927,314 | -11.58(-4.11%) |
Feb 26, 2020 | 283.62 | 287.08 | 280.97 | 281.90 | 2,424,672 | +0.76(+0.27%) |
Feb 25, 2020 | 290.49 | 291.94 | 280.71 | 281.15 | 3,122,997 | -8.07(-2.79%) |
Feb 24, 2020 | 290.95 | 295.10 | 288.89 | 289.22 | 2,451,659 | -7.68(-2.59%) |
Feb 21, 2020 | 297.46 | 299.95 | 296.05 | 296.90 | 2,428,129 | -1.96(-0.66%) |
Feb 20, 2020 | 297.24 | 299.78 | 296.03 | 298.86 | 1,546,739 | +0.98(+0.33%) |
Feb 19, 2020 | 297.02 | 299.28 | 296.70 | 297.89 | 1,532,886 | +0.89(+0.30%) |
Feb 18, 2020 | 294.18 | 298.31 | 293.82 | 296.99 | 1,677,689 | +3.45(+1.17%) |
Feb 14, 2020 | 294.06 | 294.93 | 292.29 | 293.54 | 1,207,666 | +0.10(+0.03%) |
Feb 13, 2020 | 290.35 | 293.99 | 289.14 | 293.44 | 1,559,363 | +2.84(+0.98%) |
Feb 12, 2020 | 286.59 | 290.93 | 286.59 | 290.60 | 1,499,358 | +4.10(+1.43%) |
Feb 11, 2020 | 289.60 | 289.96 | 286.31 | 286.51 | 2,217,901 | -2.87(-0.99%) |
Feb 10, 2020 | 289.35 | 292.28 | 288.28 | 289.38 | 2,533,376 | +0.15(+0.05%) |
Feb 07, 2020 | 285.88 | 289.39 | 285.07 | 289.23 | 2,063,996 | +2.78(+0.97%) |
Feb 06, 2020 | 285.28 | 287.58 | 283.90 | 286.44 | 2,078,159 | +3.01(+1.06%) |
Feb 05, 2020 | 282.51 | 284.90 | 281.04 | 283.44 | 1,879,204 | +2.85(+1.02%) |
Feb 04, 2020 | 280.28 | 281.51 | 278.61 | 280.58 | 2,152,867 | +2.67(+0.96%) |
Feb 03, 2020 | 282.51 | 283.97 | 277.61 | 277.91 | 3,060,907 | -3.24(-1.15%) |
Jan 31, 2020 | 283.94 | 284.52 | 280.27 | 281.15 | 1,996,097 | -3.63(-1.28%) |
Jan 30, 2020 | 284.21 | 284.94 | 282.21 | 284.79 | 1,339,381 | -0.10(-0.04%) |
Jan 29, 2020 | 286.07 | 287.09 | 284.71 | 284.89 | 1,862,227 | -1.17(-0.41%) |
Jan 28, 2020 | 285.75 | 286.85 | 284.45 | 286.06 | 1,707,504 | +1.29(+0.45%) |
Jan 27, 2020 | 281.73 | 286.90 | 281.27 | 284.77 | 2,461,453 | -0.98(-0.34%) |
Jan 24, 2020 | 288.98 | 289.21 | 284.45 | 285.75 | 2,158,337 | -2.18(-0.76%) |
Jan 23, 2020 | 287.13 | 288.40 | 285.95 | 287.93 | 1,668,979 | +0.91(+0.32%) |
Jan 22, 2020 | 288.40 | 288.55 | 285.47 | 287.01 | 2,411,223 | -1.26(-0.44%) |
Jan 21, 2020 | 281.78 | 288.35 | 281.37 | 288.28 | 3,893,381 | +7.90(+2.82%) |
Jan 17, 2020 | 279.20 | 280.95 | 278.86 | 280.38 | 2,723,729 | +1.52(+0.54%) |
Jan 16, 2020 | 277.35 | 279.81 | 276.98 | 278.86 | 1,911,035 | +2.03(+0.73%) |
Jan 15, 2020 | 274.56 | 277.03 | 274.27 | 276.83 | 1,743,024 | +0.98(+0.36%) |
Jan 14, 2020 | 275.38 | 276.99 | 274.77 | 275.84 | 1,586,420 | -0.11(-0.04%) |
Jan 13, 2020 | 273.24 | 276.67 | 273.13 | 275.95 | 1,932,746 | +2.42(+0.88%) |
Jan 10, 2020 | 276.07 | 276.32 | 273.00 | 273.53 | 2,200,717 | -2.01(-0.73%) |
Jan 09, 2020 | 274.74 | 277.88 | 273.97 | 275.54 | 3,543,803 | +4.35(+1.61%) |
Jan 08, 2020 | 267.78 | 271.91 | 267.33 | 271.19 | 2,708,936 | +3.07(+1.15%) |
Jan 07, 2020 | 268.09 | 268.43 | 266.21 | 268.11 | 2,133,537 | -0.42(-0.16%) |
Jan 06, 2020 | 267.38 | 268.78 | 265.60 | 268.54 | 2,885,204 | +0.07(+0.03%) |
Jan 03, 2020 | 266.92 | 269.54 | 266.25 | 268.46 | 2,093,571 | +0.22(+0.08%) |
Jan 02, 2020 | 270.61 | 271.09 | 267.79 | 268.24 | 2,285,897 | -2.24(-0.83%) |
Dec 31, 2019 | 271.47 | 271.89 | 268.88 | 270.48 | 1,685,528 | -1.12(-0.41%) |
Dec 30, 2019 | 270.74 | 272.03 | 270.24 | 271.60 | 1,346,279 | +0.95(+0.35%) |
Dec 27, 2019 | 272.60 | 272.67 | 269.80 | 270.65 | 1,564,147 | -1.49(-0.55%) |
Dec 26, 2019 | 271.00 | 272.14 | 270.46 | 272.14 | 1,197,339 | +1.38(+0.51%) |
Dec 24, 2019 | 270.47 | 270.97 | 269.96 | 270.76 | 590,603 | +0.85(+0.31%) |
Dec 23, 2019 | 271.39 | 271.76 | 269.66 | 269.92 | 1,423,332 | -1.40(-0.52%) |
Dec 20, 2019 | 270.41 | 271.49 | 269.43 | 271.32 | 5,288,371 | +1.03(+0.38%) |
Dec 19, 2019 | 268.77 | 270.38 | 268.25 | 270.29 | 2,535,838 | +1.69(+0.63%) |
Dec 18, 2019 | 272.38 | 272.72 | 268.55 | 268.59 | 3,596,682 | -3.39(-1.25%) |
Dec 17, 2019 | 270.09 | 272.67 | 269.40 | 271.98 | 2,688,479 | +1.89(+0.70%) |
Dec 16, 2019 | 269.66 | 270.98 | 269.49 | 270.09 | 2,618,860 | +1.50(+0.56%) |
Dec 13, 2019 | 271.14 | 271.47 | 266.04 | 268.59 | 5,655,339 | -5.03(-1.84%) |
Dec 12, 2019 | 271.72 | 274.01 | 270.66 | 273.63 | 2,980,465 | +1.88(+0.69%) |
Dec 11, 2019 | 272.39 | 272.71 | 269.68 | 271.75 | 1,901,514 | -0.44(-0.16%) |
Dec 10, 2019 | 272.42 | 273.03 | 271.06 | 272.19 | 1,701,652 | +0.57(+0.21%) |
Dec 09, 2019 | 271.47 | 273.49 | 271.06 | 271.62 | 2,129,807 | +0.20(+0.07%) |
Dec 06, 2019 | 271.45 | 272.38 | 270.79 | 271.42 | 1,589,249 | +1.70(+0.63%) |
Dec 05, 2019 | 273.43 | 273.43 | 269.17 | 269.72 | 2,109,314 | -3.15(-1.15%) |
Dec 04, 2019 | 272.43 | 273.46 | 271.61 | 272.87 | 1,893,003 | +0.78(+0.29%) |
Dec 03, 2019 | 271.59 | 272.57 | 269.36 | 272.09 | 2,131,474 | -1.58(-0.58%) |
Dec 02, 2019 | 275.84 | 276.26 | 270.80 | 273.67 | 2,940,031 | -2.23(-0.81%) |
Nov 29, 2019 | 276.83 | 276.89 | 275.76 | 275.90 | 1,066,671 | -0.87(-0.32%) |
Nov 27, 2019 | 277.75 | 278.64 | 276.60 | 276.77 | 2,072,273 | -0.44(-0.16%) |
Nov 26, 2019 | 275.39 | 277.32 | 274.99 | 277.21 | 3,650,188 | +2.02(+0.73%) |
Nov 25, 2019 | 276.34 | 276.65 | 273.82 | 275.20 | 1,752,766 | -0.24(-0.09%) |
Nov 22, 2019 | 277.86 | 277.86 | 273.52 | 275.44 | 1,388,216 | -0.88(-0.32%) |
Nov 21, 2019 | 276.71 | 277.79 | 275.63 | 276.32 | 1,415,394 | -0.28(-0.10%) |
Nov 20, 2019 | 278.32 | 278.99 | 274.24 | 276.60 | 2,151,007 | -1.54(-0.55%) |
Nov 19, 2019 | 280.21 | 280.34 | 277.41 | 278.13 | 1,914,012 | -2.12(-0.76%) |
Nov 18, 2019 | 278.94 | 281.94 | 278.60 | 280.25 | 1,348,906 | +0.81(+0.29%) |
Nov 15, 2019 | 280.96 | 281.08 | 277.55 | 279.44 | 1,855,048 | -0.86(-0.31%) |
Nov 14, 2019 | 280.11 | 281.49 | 278.16 | 280.30 | 1,452,262 | +1.56(+0.56%) |
Nov 13, 2019 | 276.24 | 279.75 | 275.63 | 278.74 | 1,689,554 | +2.21(+0.80%) |
Nov 12, 2019 | 276.84 | 278.59 | 274.84 | 276.53 | 1,674,318 | -0.31(-0.11%) |
Nov 11, 2019 | 277.50 | 278.22 | 275.80 | 276.85 | 1,261,504 | -1.64(-0.59%) |
Nov 08, 2019 | 278.60 | 280.02 | 277.25 | 278.49 | 1,632,390 | -2.38(-0.85%) |
Nov 07, 2019 | 279.69 | 282.61 | 278.36 | 280.87 | 2,606,741 | +3.35(+1.21%) |
Nov 06, 2019 | 276.05 | 277.59 | 274.16 | 277.52 | 1,815,816 | +2.20(+0.80%) |
Nov 05, 2019 | 273.40 | 275.79 | 272.21 | 275.32 | 2,394,642 | +2.17(+0.80%) |
Nov 04, 2019 | 273.46 | 274.44 | 271.63 | 273.15 | 1,783,167 | +0.67(+0.25%) |
Nov 01, 2019 | 274.22 | 274.62 | 271.93 | 272.48 | 1,482,647 | -0.94(-0.34%) |
Oct 31, 2019 | 274.56 | 275.72 | 271.06 | 273.41 | 2,474,605 | -1.91(-0.70%) |
Oct 30, 2019 | 272.65 | 275.70 | 271.77 | 275.33 | 1,376,779 | +3.65(+1.34%) |
Oct 29, 2019 | 273.83 | 274.50 | 271.63 | 271.67 | 1,410,517 | -2.83(-1.03%) |
Oct 28, 2019 | 271.53 | 274.64 | 271.08 | 274.50 | 1,821,503 | +2.24(+0.82%) |
Oct 25, 2019 | 271.36 | 272.95 | 270.99 | 272.26 | 1,836,318 | -0.50(-0.19%) |
Oct 24, 2019 | 270.93 | 273.90 | 270.48 | 272.77 | 2,305,406 | -0.25(-0.09%) |
Oct 23, 2019 | 275.09 | 275.52 | 272.89 | 273.01 | 1,971,679 | -2.43(-0.88%) |
Oct 22, 2019 | 276.95 | 279.96 | 275.43 | 275.45 | 2,146,137 | -1.02(-0.37%) |
Oct 21, 2019 | 278.23 | 278.70 | 275.63 | 276.47 | 1,519,315 | -1.63(-0.59%) |
Oct 18, 2019 | 277.31 | 279.15 | 276.37 | 278.10 | 2,018,948 | +0.42(+0.15%) |
Oct 17, 2019 | 274.42 | 277.87 | 274.42 | 277.68 | 1,973,054 | +3.32(+1.21%) |
Oct 16, 2019 | 272.54 | 274.53 | 270.96 | 274.36 | 1,990,381 | +0.36(+0.13%) |
Oct 15, 2019 | 273.93 | 275.14 | 272.93 | 274.00 | 1,744,125 | +0.80(+0.29%) |
Oct 14, 2019 | 273.64 | 275.79 | 273.18 | 273.20 | 1,429,853 | -0.07(-0.03%) |
Oct 11, 2019 | 273.70 | 276.17 | 273.05 | 273.27 | 2,060,004 | +0.42(+0.15%) |
Oct 10, 2019 | 274.22 | 275.00 | 272.04 | 272.85 | 1,874,651 | +0.22(+0.08%) |
Oct 09, 2019 | 269.15 | 274.16 | 269.15 | 272.63 | 2,490,541 | +4.60(+1.72%) |
Oct 08, 2019 | 269.00 | 271.42 | 266.71 | 268.03 | 2,420,207 | -1.40(-0.52%) |
Oct 07, 2019 | 267.25 | 271.52 | 266.75 | 269.42 | 2,233,494 | +1.60(+0.60%) |
Oct 04, 2019 | 264.32 | 268.08 | 260.16 | 267.83 | 4,940,483 | +2.45(+0.92%) |
Oct 03, 2019 | 262.06 | 267.08 | 258.58 | 265.37 | 4,292,963 | +3.57(+1.36%) |
Oct 02, 2019 | 260.08 | 262.43 | 259.15 | 261.80 | 2,727,651 | +1.08(+0.42%) |
Oct 01, 2019 | 264.49 | 265.08 | 260.03 | 260.72 | 2,890,790 | -3.84(-1.45%) |
Sep 30, 2019 | 263.14 | 265.02 | 263.14 | 264.56 | 2,372,763 | +1.98(+0.76%) |
Sep 27, 2019 | 265.86 | 265.86 | 261.15 | 262.57 | 1,675,904 | -2.12(-0.80%) |
Sep 26, 2019 | 265.77 | 266.12 | 263.17 | 264.69 | 2,059,639 | -0.49(-0.18%) |
Sep 25, 2019 | 264.69 | 266.00 | 263.42 | 265.18 | 2,012,240 | +0.81(+0.31%) |
Sep 24, 2019 | 265.65 | 268.70 | 262.99 | 264.37 | 2,717,030 | +0.31(+0.12%) |
Sep 23, 2019 | 262.95 | 264.57 | 262.39 | 264.06 | 2,240,860 | +1.11(+0.42%) |
Sep 20, 2019 | 265.14 | 265.75 | 262.75 | 262.95 | 3,782,519 | -1.35(-0.51%) |
Sep 19, 2019 | 265.82 | 266.07 | 261.44 | 264.30 | 3,326,330 | -4.22(-1.57%) |
Sep 18, 2019 | 266.94 | 269.57 | 265.19 | 268.52 | 1,836,518 | +0.94(+0.35%) |
Sep 17, 2019 | 265.89 | 267.94 | 265.09 | 267.59 | 1,934,099 | +2.50(+0.94%) |
Sep 16, 2019 | 266.82 | 267.56 | 264.77 | 265.09 | 1,642,786 | -2.95(-1.10%) |
Sep 13, 2019 | 266.48 | 270.03 | 266.15 | 268.04 | 2,511,624 | +1.84(+0.69%) |
Sep 12, 2019 | 266.61 | 268.82 | 265.08 | 266.19 | 3,204,583 | -0.73(-0.27%) |
Sep 11, 2019 | 270.24 | 271.56 | 264.28 | 266.93 | 5,175,132 | -5.79(-2.12%) |
Sep 10, 2019 | 273.07 | 273.87 | 270.50 | 272.72 | 2,967,317 | -1.84(-0.67%) |
Sep 09, 2019 | 279.61 | 282.21 | 273.83 | 274.56 | 3,699,433 | -4.37(-1.57%) |
Sep 06, 2019 | 274.74 | 279.74 | 273.90 | 278.93 | 3,286,794 | +6.24(+2.29%) |
Sep 05, 2019 | 274.03 | 275.21 | 272.42 | 272.69 | 2,031,800 | +0.78(+0.29%) |
Sep 04, 2019 | 269.97 | 272.08 | 269.75 | 271.91 | 1,498,148 | +3.74(+1.39%) |
Sep 03, 2019 | 268.65 | 269.97 | 266.71 | 268.18 | 2,007,012 | -2.49(-0.92%) |
Aug 30, 2019 | 273.64 | 273.90 | 268.89 | 270.66 | 1,961,774 | -1.66(-0.61%) |
Aug 29, 2019 | 273.16 | 273.39 | 268.83 | 272.33 | 2,845,756 | +2.51(+0.93%) |
Aug 28, 2019 | 269.14 | 274.82 | 267.92 | 269.82 | 5,634,717 | +1.93(+0.72%) |
Aug 27, 2019 | 257.46 | 268.86 | 256.85 | 267.88 | 5,647,275 | +12.75(+5.00%) |
Aug 26, 2019 | 252.65 | 255.20 | 252.59 | 255.13 | 1,556,876 | +4.08(+1.62%) |
Aug 23, 2019 | 254.90 | 256.66 | 249.85 | 251.05 | 2,166,392 | -5.41(-2.11%) |
Aug 22, 2019 | 253.80 | 257.45 | 253.68 | 256.47 | 2,560,129 | +3.88(+1.54%) |
Aug 21, 2019 | 252.34 | 253.37 | 251.69 | 252.59 | 1,836,164 | +2.48(+0.99%) |
Aug 20, 2019 | 253.13 | 253.21 | 249.99 | 250.10 | 1,517,953 | -2.42(-0.96%) |
Aug 19, 2019 | 253.25 | 254.14 | 251.55 | 252.52 | 1,433,953 | +1.38(+0.55%) |
Aug 16, 2019 | 251.14 | 252.94 | 250.53 | 251.14 | 1,395,510 | +2.36(+0.95%) |
Aug 15, 2019 | 247.87 | 250.10 | 246.25 | 248.77 | 1,802,087 | +3.09(+1.26%) |
Aug 14, 2019 | 251.04 | 252.29 | 245.55 | 245.69 | 2,314,879 | -7.43(-2.94%) |
Aug 13, 2019 | 248.46 | 254.86 | 247.39 | 253.12 | 1,902,631 | +4.45(+1.79%) |
Aug 12, 2019 | 251.07 | 251.94 | 246.74 | 248.66 | 1,788,448 | -2.33(-0.93%) |
Aug 09, 2019 | 251.58 | 252.39 | 249.13 | 250.99 | 1,401,623 | -0.79(-0.31%) |
Aug 08, 2019 | 250.17 | 251.81 | 248.30 | 251.78 | 2,233,786 | +2.66(+1.07%) |
Aug 07, 2019 | 245.71 | 251.83 | 241.51 | 249.12 | 3,315,021 | +2.37(+0.96%) |
Aug 06, 2019 | 244.15 | 247.59 | 241.93 | 246.75 | 2,600,971 | +3.86(+1.59%) |
Aug 05, 2019 | 247.46 | 247.88 | 240.70 | 242.89 | 3,633,341 | -6.78(-2.72%) |
Aug 02, 2019 | 251.32 | 251.91 | 247.84 | 249.67 | 2,149,148 | -1.90(-0.75%) |
Aug 01, 2019 | 252.65 | 257.39 | 251.33 | 251.57 | 2,875,401 | -0.97(-0.38%) |
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |
Jul 01, 2019 | 244.11 | 244.63 | 239.90 | 241.40 | 2,139,602 | -0.72(-0.30%) |
Jun 28, 2019 | 243.26 | 244.07 | 241.30 | 242.12 | 2,131,139 | -1.21(-0.50%) |
Jun 27, 2019 | 242.71 | 244.16 | 240.96 | 243.33 | 1,225,524 | +1.07(+0.44%) |
Jun 26, 2019 | 244.13 | 244.47 | 242.19 | 242.26 | 1,456,361 | -1.79(-0.73%) |
Jun 25, 2019 | 244.37 | 244.71 | 243.13 | 244.04 | 1,290,561 | -0.47(-0.19%) |
Jun 24, 2019 | 244.92 | 245.52 | 244.19 | 244.51 | 1,731,138 | +0.68(+0.28%) |
Jun 21, 2019 | 244.42 | 246.41 | 243.71 | 243.84 | 3,235,236 | -1.12(-0.46%) |
Jun 20, 2019 | 242.80 | 245.36 | 242.39 | 244.95 | 1,904,565 | +3.38(+1.40%) |
Jun 19, 2019 | 240.34 | 241.97 | 239.08 | 241.57 | 1,777,335 | +0.84(+0.35%) |
Jun 18, 2019 | 241.53 | 242.07 | 240.10 | 240.73 | 3,015,843 | +1.20(+0.50%) |
Jun 17, 2019 | 239.25 | 240.28 | 238.61 | 239.53 | 1,301,311 | +1.17(+0.49%) |
Jun 14, 2019 | 238.22 | 239.32 | 237.22 | 238.36 | 1,405,770 | +0.40(+0.17%) |
Jun 13, 2019 | 236.12 | 238.10 | 235.97 | 237.95 | 1,340,694 | +2.27(+0.96%) |
Jun 12, 2019 | 236.00 | 237.07 | 234.34 | 235.68 | 1,169,656 | +0.11(+0.05%) |
Jun 11, 2019 | 237.22 | 237.86 | 234.75 | 235.57 | 1,761,002 | +0.24(+0.10%) |
Jun 10, 2019 | 234.92 | 237.15 | 234.65 | 235.33 | 2,007,834 | +0.77(+0.33%) |
Jun 07, 2019 | 230.12 | 235.10 | 229.99 | 234.56 | 2,478,216 | +5.04(+2.20%) |
Jun 06, 2019 | 227.22 | 230.83 | 226.99 | 229.52 | 1,623,794 | +2.34(+1.03%) |
Jun 05, 2019 | 225.48 | 227.92 | 224.49 | 227.19 | 1,992,325 | +2.15(+0.96%) |
Jun 04, 2019 | 222.64 | 225.23 | 222.18 | 225.03 | 1,922,643 | +5.05(+2.30%) |