Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 325.77 | 330.19 | 318.91 | 324.21 | 2,175,338 | -8.02(-2.41%) |
Feb 27, 2020 | 344.83 | 344.83 | 332.11 | 332.23 | 1,141,639 | -17.97(-5.13%) |
Feb 26, 2020 | 355.16 | 360.38 | 349.92 | 350.20 | 1,159,263 | -1.90(-0.54%) |
Feb 25, 2020 | 347.37 | 362.52 | 347.37 | 352.10 | 2,551,813 | +5.40(+1.56%) |
Feb 24, 2020 | 339.66 | 350.41 | 338.69 | 346.70 | 1,279,480 | -8.55(-2.41%) |
Feb 21, 2020 | 349.56 | 357.20 | 346.66 | 355.25 | 1,722,700 | -1.15(-0.32%) |
Feb 20, 2020 | 345.76 | 364.70 | 340.92 | 356.39 | 5,240,689 | +72.64(+25.60%) |
Feb 19, 2020 | 284.60 | 288.21 | 282.12 | 283.75 | 1,228,860 | +1.26(+0.45%) |
Feb 18, 2020 | 280.06 | 283.86 | 278.76 | 282.49 | 914,882 | +3.99(+1.43%) |
Feb 14, 2020 | 273.12 | 279.98 | 271.25 | 278.50 | 817,322 | +5.32(+1.95%) |
Feb 13, 2020 | 266.82 | 274.31 | 266.82 | 273.18 | 545,164 | +4.78(+1.78%) |
Feb 12, 2020 | 263.14 | 270.26 | 262.63 | 268.40 | 933,231 | +5.04(+1.91%) |
Feb 11, 2020 | 262.64 | 265.51 | 261.30 | 263.36 | 787,788 | +0.86(+0.33%) |
Feb 10, 2020 | 263.14 | 264.51 | 261.31 | 262.50 | 716,967 | -0.63(-0.24%) |
Feb 07, 2020 | 271.68 | 271.68 | 262.00 | 263.13 | 1,432,460 | -3.73(-1.40%) |
Feb 06, 2020 | 265.86 | 268.10 | 262.98 | 266.86 | 833,617 | +1.34(+0.50%) |
Feb 05, 2020 | 262.64 | 266.45 | 261.84 | 265.52 | 1,131,437 | +4.40(+1.69%) |
Feb 04, 2020 | 260.40 | 262.20 | 259.44 | 261.12 | 1,106,766 | +2.53(+0.98%) |
Feb 03, 2020 | 269.82 | 270.24 | 257.94 | 258.58 | 969,946 | -10.51(-3.90%) |
Jan 31, 2020 | 270.24 | 270.24 | 264.42 | 269.09 | 772,927 | -0.62(-0.23%) |
Jan 30, 2020 | 271.26 | 272.15 | 267.44 | 269.71 | 675,996 | -2.93(-1.08%) |
Jan 29, 2020 | 272.29 | 274.08 | 269.40 | 272.64 | 378,528 | +1.23(+0.45%) |
Jan 28, 2020 | 270.35 | 274.22 | 270.35 | 271.41 | 343,503 | +1.23(+0.46%) |
Jan 27, 2020 | 269.41 | 274.30 | 268.58 | 270.18 | 791,838 | -2.11(-0.77%) |
Jan 24, 2020 | 276.25 | 276.25 | 268.05 | 272.29 | 501,533 | -2.79(-1.01%) |
Jan 23, 2020 | 272.66 | 276.02 | 271.72 | 275.08 | 542,984 | +2.01(+0.74%) |
Jan 22, 2020 | 273.66 | 275.84 | 272.78 | 273.06 | 477,680 | +0.76(+0.28%) |
Jan 21, 2020 | 273.59 | 273.78 | 269.65 | 272.30 | 654,685 | -1.30(-0.47%) |
Jan 17, 2020 | 274.45 | 275.89 | 272.80 | 273.60 | 498,183 | -0.85(-0.31%) |
Jan 16, 2020 | 276.31 | 277.86 | 274.06 | 274.45 | 518,091 | -1.16(-0.42%) |
Jan 15, 2020 | 272.17 | 279.43 | 271.99 | 275.61 | 648,281 | +3.30(+1.21%) |
Jan 14, 2020 | 271.27 | 277.93 | 271.27 | 272.31 | 820,710 | +1.07(+0.39%) |
Jan 13, 2020 | 276.56 | 277.65 | 270.64 | 271.24 | 760,383 | -4.86(-1.76%) |
Jan 10, 2020 | 277.71 | 278.26 | 274.20 | 276.10 | 977,310 | +0.18(+0.07%) |
Jan 09, 2020 | 279.16 | 280.47 | 274.85 | 275.92 | 1,040,785 | -1.58(-0.57%) |
Jan 08, 2020 | 278.11 | 279.07 | 275.90 | 277.50 | 568,564 | -1.23(-0.44%) |
Jan 07, 2020 | 278.59 | 280.07 | 277.81 | 278.74 | 535,466 | -2.01(-0.71%) |
Jan 06, 2020 | 280.79 | 281.15 | 278.67 | 280.74 | 550,125 | -0.69(-0.24%) |
Jan 03, 2020 | 278.61 | 281.99 | 277.71 | 281.43 | 513,889 | +1.21(+0.43%) |
Jan 02, 2020 | 280.59 | 281.84 | 279.00 | 280.22 | 523,514 | -0.36(-0.13%) |
Dec 31, 2019 | 279.54 | 282.67 | 279.54 | 280.58 | 543,310 | +0.51(+0.18%) |
Dec 30, 2019 | 279.27 | 281.04 | 277.62 | 280.07 | 472,799 | +0.90(+0.32%) |
Dec 27, 2019 | 280.08 | 280.99 | 278.35 | 279.18 | 477,242 | +0.07(+0.02%) |
Dec 26, 2019 | 277.27 | 280.84 | 275.87 | 279.11 | 289,101 | +2.48(+0.90%) |
Dec 24, 2019 | 275.31 | 277.62 | 274.63 | 276.63 | 277,571 | +1.31(+0.48%) |
Dec 23, 2019 | 279.28 | 280.38 | 275.09 | 275.32 | 647,758 | -3.56(-1.28%) |
Dec 20, 2019 | 279.90 | 279.90 | 277.89 | 278.88 | 598,594 | +0.00(+0.00%) |
Dec 19, 2019 | 273.07 | 280.36 | 272.12 | 278.88 | 1,356,651 | +7.33(+2.70%) |
Dec 18, 2019 | 276.01 | 277.96 | 270.72 | 271.55 | 1,180,820 | -7.10(-2.55%) |
Dec 17, 2019 | 279.58 | 279.58 | 276.69 | 278.64 | 1,094,726 | -0.38(-0.14%) |
Dec 16, 2019 | 281.75 | 282.91 | 278.68 | 279.02 | 791,947 | -2.65(-0.94%) |
Dec 13, 2019 | 282.01 | 284.93 | 279.86 | 281.68 | 471,693 | -1.64(-0.58%) |
Dec 12, 2019 | 279.79 | 283.97 | 279.47 | 283.32 | 597,981 | +3.51(+1.26%) |
Dec 11, 2019 | 271.84 | 280.55 | 271.84 | 279.81 | 1,219,723 | +7.99(+2.94%) |
Dec 10, 2019 | 273.55 | 274.26 | 270.07 | 271.82 | 1,200,734 | -1.08(-0.39%) |
Dec 09, 2019 | 273.13 | 275.06 | 271.75 | 272.90 | 797,313 | -0.19(-0.07%) |
Dec 06, 2019 | 275.00 | 275.48 | 272.94 | 273.09 | 497,924 | -0.29(-0.10%) |
Dec 05, 2019 | 274.34 | 275.29 | 272.16 | 273.37 | 708,019 | +0.83(+0.30%) |
Dec 04, 2019 | 270.50 | 275.31 | 269.36 | 272.55 | 1,371,537 | +1.82(+0.67%) |
Dec 03, 2019 | 276.36 | 278.56 | 270.35 | 270.73 | 1,010,064 | -9.49(-3.39%) |
Dec 02, 2019 | 282.32 | 284.92 | 279.35 | 280.22 | 996,583 | -0.24(-0.08%) |
Nov 29, 2019 | 281.52 | 283.20 | 279.98 | 280.45 | 357,729 | -0.98(-0.35%) |
Nov 27, 2019 | 276.74 | 281.97 | 274.97 | 281.44 | 599,922 | +5.90(+2.14%) |
Nov 26, 2019 | 279.18 | 282.31 | 274.03 | 275.54 | 1,123,992 | -3.68(-1.32%) |
Nov 25, 2019 | 275.21 | 279.30 | 274.42 | 279.22 | 562,930 | +6.90(+2.53%) |
Nov 22, 2019 | 271.00 | 273.83 | 269.89 | 272.32 | 411,351 | +1.63(+0.60%) |
Nov 21, 2019 | 274.68 | 277.08 | 269.74 | 270.69 | 1,121,232 | -3.99(-1.45%) |
Nov 20, 2019 | 273.01 | 276.18 | 272.32 | 274.68 | 661,959 | +2.38(+0.87%) |
Nov 19, 2019 | 271.23 | 274.74 | 270.31 | 272.30 | 515,624 | +1.08(+0.40%) |
Nov 18, 2019 | 267.99 | 272.14 | 267.03 | 271.22 | 873,086 | +3.05(+1.14%) |
Nov 15, 2019 | 266.87 | 269.07 | 264.08 | 268.17 | 676,421 | +2.62(+0.99%) |
Nov 14, 2019 | 265.58 | 268.45 | 263.79 | 265.55 | 537,959 | -0.70(-0.26%) |
Nov 13, 2019 | 263.96 | 267.19 | 263.02 | 266.26 | 465,654 | +1.45(+0.55%) |
Nov 12, 2019 | 268.19 | 268.48 | 263.43 | 264.81 | 554,123 | -2.68(-1.00%) |
Nov 11, 2019 | 266.60 | 269.61 | 265.25 | 267.49 | 700,252 | +0.03(+0.01%) |
Nov 08, 2019 | 269.38 | 273.67 | 265.55 | 267.46 | 704,439 | -1.93(-0.71%) |
Nov 07, 2019 | 266.03 | 270.13 | 264.56 | 269.38 | 897,211 | +4.63(+1.75%) |
Nov 06, 2019 | 263.81 | 265.84 | 260.47 | 264.75 | 572,074 | +1.44(+0.55%) |
Nov 05, 2019 | 254.42 | 263.73 | 253.02 | 263.31 | 789,021 | +6.69(+2.61%) |
Nov 04, 2019 | 255.45 | 257.98 | 252.54 | 256.62 | 866,197 | +0.03(+0.01%) |
Nov 01, 2019 | 260.09 | 261.82 | 255.85 | 256.59 | 561,830 | -2.25(-0.87%) |
Oct 31, 2019 | 258.89 | 262.59 | 255.48 | 258.84 | 770,190 | +0.69(+0.27%) |
Oct 30, 2019 | 250.93 | 259.19 | 250.93 | 258.16 | 739,926 | +7.36(+2.93%) |
Oct 29, 2019 | 254.87 | 255.08 | 249.92 | 250.80 | 1,217,791 | -5.98(-2.33%) |
Oct 28, 2019 | 259.55 | 261.30 | 256.09 | 256.78 | 660,687 | -2.18(-0.84%) |
Oct 25, 2019 | 250.66 | 263.56 | 250.66 | 258.97 | 1,517,069 | +7.77(+3.09%) |
Oct 24, 2019 | 244.58 | 251.68 | 243.74 | 251.20 | 894,631 | +7.24(+2.97%) |
Oct 23, 2019 | 246.57 | 247.41 | 243.44 | 243.96 | 653,709 | -2.80(-1.14%) |
Oct 22, 2019 | 245.17 | 247.26 | 243.37 | 246.76 | 360,331 | +1.35(+0.55%) |
Oct 21, 2019 | 244.54 | 247.62 | 243.64 | 245.41 | 532,598 | +1.73(+0.71%) |
Oct 18, 2019 | 245.34 | 246.24 | 242.27 | 243.67 | 640,218 | -0.72(-0.29%) |
Oct 17, 2019 | 244.07 | 247.73 | 243.75 | 244.39 | 542,289 | +0.47(+0.19%) |
Oct 16, 2019 | 242.90 | 245.49 | 241.17 | 243.92 | 553,758 | +0.22(+0.09%) |
Oct 15, 2019 | 241.31 | 245.13 | 239.95 | 243.70 | 717,372 | +3.36(+1.40%) |
Oct 14, 2019 | 245.65 | 245.85 | 239.34 | 240.34 | 569,385 | -5.33(-2.17%) |
Oct 11, 2019 | 244.07 | 246.91 | 240.62 | 245.66 | 937,609 | +2.88(+1.18%) |
Oct 10, 2019 | 236.74 | 244.07 | 235.86 | 242.78 | 1,117,348 | +6.27(+2.65%) |
Oct 09, 2019 | 239.68 | 243.53 | 236.40 | 236.51 | 2,005,341 | -5.04(-2.09%) |
Oct 08, 2019 | 219.66 | 245.86 | 216.80 | 241.56 | 6,863,872 | +10.74(+4.65%) |
Oct 07, 2019 | 230.89 | 235.58 | 230.04 | 230.81 | 2,122,217 | +0.08(+0.03%) |
Oct 04, 2019 | 236.28 | 237.29 | 229.95 | 230.74 | 955,973 | -1.16(-0.50%) |
Oct 03, 2019 | 228.86 | 232.42 | 228.86 | 231.90 | 710,596 | +1.52(+0.66%) |
Oct 02, 2019 | 232.52 | 234.19 | 229.95 | 230.38 | 1,049,613 | -3.83(-1.64%) |
Oct 01, 2019 | 233.60 | 234.85 | 231.80 | 234.21 | 623,693 | +1.12(+0.48%) |
Sep 30, 2019 | 229.24 | 233.36 | 229.19 | 233.08 | 810,536 | +3.94(+1.72%) |
Sep 27, 2019 | 227.29 | 229.62 | 227.29 | 229.15 | 415,759 | +0.95(+0.42%) |
Sep 26, 2019 | 229.62 | 229.62 | 225.97 | 228.19 | 643,370 | -1.90(-0.82%) |
Sep 25, 2019 | 231.24 | 232.25 | 228.53 | 230.09 | 882,256 | -1.45(-0.63%) |
Sep 24, 2019 | 235.71 | 236.54 | 231.12 | 231.54 | 873,060 | -3.14(-1.34%) |
Sep 23, 2019 | 235.69 | 236.44 | 233.98 | 234.68 | 842,113 | -1.30(-0.55%) |
Sep 20, 2019 | 236.46 | 237.09 | 234.25 | 235.97 | 772,333 | +0.58(+0.25%) |
Sep 19, 2019 | 232.88 | 236.05 | 231.66 | 235.39 | 488,147 | +1.92(+0.82%) |
Sep 18, 2019 | 232.66 | 233.67 | 231.08 | 233.47 | 524,856 | +1.39(+0.60%) |
Sep 17, 2019 | 232.38 | 233.66 | 226.48 | 232.08 | 695,320 | -1.19(-0.51%) |
Sep 16, 2019 | 233.99 | 234.88 | 231.64 | 233.27 | 1,117,261 | -0.25(-0.11%) |
Sep 13, 2019 | 235.47 | 236.05 | 232.26 | 233.52 | 777,265 | -1.66(-0.70%) |
Sep 12, 2019 | 236.37 | 237.42 | 234.30 | 235.18 | 772,138 | -1.57(-0.66%) |
Sep 11, 2019 | 231.53 | 237.04 | 230.13 | 236.75 | 787,413 | +5.25(+2.27%) |
Sep 10, 2019 | 227.38 | 231.51 | 220.37 | 231.51 | 701,531 | +4.15(+1.83%) |
Sep 09, 2019 | 226.34 | 229.22 | 224.19 | 227.35 | 806,861 | +1.76(+0.78%) |
Sep 06, 2019 | 232.97 | 234.12 | 224.71 | 225.59 | 1,112,608 | -7.11(-3.05%) |
Sep 05, 2019 | 229.59 | 233.70 | 228.82 | 232.70 | 1,174,662 | +5.48(+2.41%) |
Sep 04, 2019 | 216.94 | 229.24 | 216.71 | 227.22 | 1,754,534 | +11.59(+5.37%) |
Sep 03, 2019 | 213.45 | 217.50 | 212.34 | 215.63 | 1,288,933 | +0.03(+0.01%) |
Aug 30, 2019 | 215.10 | 215.70 | 212.91 | 215.60 | 536,892 | +1.50(+0.70%) |
Aug 29, 2019 | 216.20 | 217.48 | 213.84 | 214.10 | 562,200 | -0.56(-0.26%) |
Aug 28, 2019 | 210.82 | 215.66 | 210.82 | 214.66 | 794,238 | +3.23(+1.53%) |
Aug 27, 2019 | 216.70 | 217.12 | 209.96 | 211.43 | 1,193,832 | -4.98(-2.30%) |
Aug 26, 2019 | 216.51 | 217.60 | 213.73 | 216.41 | 646,605 | +1.46(+0.68%) |
Aug 23, 2019 | 219.86 | 221.86 | 214.34 | 214.95 | 784,770 | -5.42(-2.46%) |
Aug 22, 2019 | 219.70 | 220.49 | 215.36 | 220.37 | 668,565 | +0.31(+0.14%) |
Aug 21, 2019 | 221.53 | 222.55 | 217.55 | 220.05 | 738,342 | -0.86(-0.39%) |
Aug 20, 2019 | 220.47 | 221.80 | 213.91 | 220.92 | 1,142,915 | +0.39(+0.18%) |
Aug 19, 2019 | 224.38 | 224.94 | 218.33 | 220.53 | 711,490 | -2.78(-1.25%) |
Aug 16, 2019 | 222.95 | 224.28 | 220.00 | 223.31 | 724,274 | +1.96(+0.88%) |
Aug 15, 2019 | 224.56 | 226.99 | 220.53 | 221.35 | 946,882 | -3.15(-1.40%) |
Aug 14, 2019 | 227.31 | 227.31 | 223.68 | 224.50 | 739,545 | -4.18(-1.83%) |
Aug 13, 2019 | 228.39 | 231.90 | 226.32 | 228.68 | 645,200 | +0.45(+0.20%) |
Aug 12, 2019 | 234.95 | 236.43 | 227.62 | 228.24 | 795,455 | -7.32(-3.11%) |
Aug 09, 2019 | 234.00 | 238.55 | 231.48 | 235.56 | 617,589 | +1.03(+0.44%) |
Aug 08, 2019 | 234.05 | 236.52 | 232.85 | 234.53 | 739,980 | +0.96(+0.41%) |
Aug 07, 2019 | 229.75 | 234.01 | 228.59 | 233.57 | 726,834 | +3.07(+1.33%) |
Aug 06, 2019 | 229.26 | 232.16 | 228.11 | 230.50 | 620,425 | +2.65(+1.16%) |
Aug 05, 2019 | 228.62 | 230.33 | 224.47 | 227.85 | 1,042,552 | -4.78(-2.06%) |
Aug 02, 2019 | 233.25 | 235.42 | 232.28 | 232.63 | 565,720 | -1.03(-0.44%) |
Aug 01, 2019 | 233.93 | 237.52 | 231.15 | 233.65 | 800,196 | +1.24(+0.53%) |
Jul 31, 2019 | 234.83 | 236.36 | 230.47 | 232.42 | 968,759 | -2.87(-1.22%) |
Jul 30, 2019 | 239.06 | 239.89 | 233.58 | 235.29 | 1,140,580 | -4.69(-1.95%) |
Jul 29, 2019 | 241.57 | 243.18 | 237.28 | 239.97 | 1,233,750 | -6.25(-2.54%) |
Jul 26, 2019 | 248.91 | 249.85 | 245.34 | 246.23 | 597,178 | -1.53(-0.62%) |
Jul 25, 2019 | 249.62 | 251.53 | 245.78 | 247.76 | 843,600 | -1.46(-0.59%) |
Jul 24, 2019 | 246.58 | 250.45 | 245.60 | 249.22 | 969,354 | +4.28(+1.75%) |
Jul 23, 2019 | 244.33 | 245.03 | 242.30 | 244.94 | 971,755 | +2.19(+0.90%) |
Jul 22, 2019 | 245.33 | 245.68 | 241.56 | 242.75 | 1,295,577 | -2.40(-0.98%) |
Jul 19, 2019 | 240.28 | 246.26 | 240.28 | 245.15 | 1,764,918 | +4.99(+2.08%) |
Jul 18, 2019 | 239.74 | 241.56 | 237.09 | 240.16 | 1,707,660 | -0.31(-0.13%) |
Jul 17, 2019 | 233.34 | 240.94 | 232.54 | 240.48 | 3,457,840 | +6.15(+2.62%) |
Jul 16, 2019 | 241.70 | 250.51 | 233.77 | 234.33 | 6,515,731 | -25.15(-9.69%) |
Jul 15, 2019 | 269.40 | 269.40 | 255.12 | 259.48 | 1,755,054 | -8.66(-3.23%) |
Jul 12, 2019 | 264.82 | 270.25 | 264.81 | 268.14 | 601,176 | +4.25(+1.61%) |
Jul 11, 2019 | 263.24 | 265.56 | 261.04 | 263.89 | 631,407 | +2.18(+0.83%) |
Jul 10, 2019 | 263.85 | 267.48 | 261.03 | 261.71 | 785,409 | -4.42(-1.66%) |
Jul 09, 2019 | 262.73 | 266.98 | 262.73 | 266.13 | 516,874 | +2.65(+1.01%) |
Jul 08, 2019 | 263.47 | 265.09 | 259.50 | 263.48 | 533,523 | -1.00(-0.38%) |
Jul 05, 2019 | 265.38 | 267.56 | 263.89 | 264.48 | 341,200 | -2.57(-0.96%) |
Jul 03, 2019 | 260.75 | 268.13 | 260.75 | 267.04 | 353,509 | +6.80(+2.61%) |
Jul 02, 2019 | 257.67 | 262.88 | 257.58 | 260.25 | 419,817 | +2.58(+1.00%) |
Jul 01, 2019 | 265.73 | 268.02 | 257.03 | 257.67 | 664,588 | -6.82(-2.58%) |
Jun 28, 2019 | 264.33 | 265.91 | 261.64 | 264.50 | 597,705 | +0.32(+0.12%) |
Jun 27, 2019 | 261.92 | 265.50 | 260.52 | 264.17 | 400,600 | +1.97(+0.75%) |
Jun 26, 2019 | 263.69 | 264.40 | 257.94 | 262.21 | 727,533 | -1.21(-0.46%) |
Jun 25, 2019 | 262.52 | 264.08 | 259.87 | 263.41 | 758,478 | +2.63(+1.01%) |
Jun 24, 2019 | 266.86 | 266.86 | 258.79 | 260.78 | 444,703 | -5.67(-2.13%) |
Jun 21, 2019 | 266.54 | 267.35 | 264.13 | 266.44 | 466,506 | -1.42(-0.53%) |
Jun 20, 2019 | 266.26 | 268.26 | 260.96 | 267.86 | 680,104 | +1.08(+0.41%) |
Jun 19, 2019 | 267.66 | 268.61 | 264.06 | 266.78 | 345,405 | -1.59(-0.59%) |
Jun 18, 2019 | 268.51 | 271.24 | 266.17 | 268.37 | 557,137 | +0.33(+0.12%) |
Jun 17, 2019 | 267.26 | 272.19 | 266.75 | 268.03 | 807,743 | +1.28(+0.48%) |
Jun 14, 2019 | 267.62 | 269.93 | 266.73 | 266.75 | 623,271 | -0.61(-0.23%) |
Jun 13, 2019 | 269.33 | 271.02 | 265.11 | 267.36 | 608,739 | -0.06(-0.02%) |
Jun 12, 2019 | 265.34 | 270.90 | 264.76 | 267.41 | 685,121 | +1.77(+0.67%) |
Jun 11, 2019 | 269.36 | 271.47 | 264.78 | 265.64 | 549,767 | -2.38(-0.89%) |
Jun 10, 2019 | 274.30 | 274.30 | 265.21 | 268.02 | 570,791 | -4.13(-1.52%) |
Jun 07, 2019 | 272.60 | 275.57 | 270.27 | 272.16 | 434,155 | +0.00(+0.00%) |
Jun 06, 2019 | 270.98 | 274.40 | 270.93 | 272.16 | 407,745 | +1.57(+0.58%) |
Jun 05, 2019 | 270.35 | 274.61 | 269.25 | 270.58 | 423,908 | +1.27(+0.47%) |
Jun 04, 2019 | 264.18 | 269.44 | 263.77 | 269.31 | 496,190 | +7.12(+2.72%) |
Jun 03, 2019 | 265.23 | 267.76 | 259.78 | 262.19 | 730,781 | -2.85(-1.08%) |
May 31, 2019 | 260.09 | 265.91 | 259.38 | 265.04 | 548,573 | +2.10(+0.80%) |
May 30, 2019 | 263.38 | 264.58 | 258.41 | 262.94 | 536,628 | -0.43(-0.16%) |
May 29, 2019 | 264.46 | 265.33 | 261.14 | 263.37 | 448,989 | -2.84(-1.07%) |
May 28, 2019 | 268.51 | 272.08 | 264.46 | 266.21 | 499,561 | -1.78(-0.67%) |
May 24, 2019 | 271.91 | 272.10 | 267.38 | 267.99 | 333,446 | -2.56(-0.95%) |
May 23, 2019 | 267.66 | 270.95 | 266.51 | 270.55 | 426,464 | +0.83(+0.31%) |
May 22, 2019 | 270.26 | 272.56 | 268.53 | 269.72 | 297,504 | -0.51(-0.19%) |
May 21, 2019 | 272.79 | 276.33 | 268.48 | 270.23 | 614,258 | +0.11(+0.04%) |
May 20, 2019 | 264.67 | 272.30 | 264.35 | 270.13 | 697,721 | +3.42(+1.28%) |
May 17, 2019 | 262.32 | 267.76 | 260.91 | 266.70 | 527,271 | +3.23(+1.23%) |
May 16, 2019 | 263.81 | 266.68 | 261.41 | 263.47 | 474,449 | +1.11(+0.42%) |
May 15, 2019 | 257.93 | 263.62 | 256.28 | 262.36 | 353,539 | +3.61(+1.40%) |
May 14, 2019 | 259.47 | 261.24 | 257.06 | 258.75 | 473,688 | -0.97(-0.37%) |
May 13, 2019 | 259.16 | 259.94 | 251.28 | 259.71 | 791,570 | -4.26(-1.61%) |
May 10, 2019 | 266.51 | 269.73 | 260.85 | 263.97 | 749,674 | -3.59(-1.34%) |
May 09, 2019 | 266.05 | 268.84 | 263.89 | 267.57 | 655,747 | -0.94(-0.35%) |
May 08, 2019 | 261.82 | 269.23 | 261.09 | 268.50 | 555,885 | +5.46(+2.08%) |
May 07, 2019 | 265.01 | 266.98 | 261.13 | 263.04 | 605,045 | -4.39(-1.64%) |
May 06, 2019 | 260.31 | 269.19 | 260.26 | 267.43 | 607,766 | +2.15(+0.81%) |
May 03, 2019 | 262.26 | 265.93 | 260.11 | 265.28 | 802,507 | +5.15(+1.98%) |
May 02, 2019 | 256.77 | 260.27 | 256.60 | 260.13 | 588,061 | +2.71(+1.05%) |
May 01, 2019 | 256.98 | 260.45 | 256.14 | 257.42 | 452,948 | +0.84(+0.33%) |
Apr 30, 2019 | 255.57 | 259.10 | 254.85 | 256.58 | 756,687 | +1.62(+0.64%) |
Apr 29, 2019 | 259.29 | 259.63 | 251.62 | 254.96 | 867,891 | -4.32(-1.67%) |
Apr 26, 2019 | 262.15 | 264.94 | 258.62 | 259.29 | 639,685 | -2.86(-1.09%) |
Apr 25, 2019 | 267.68 | 267.85 | 257.56 | 262.15 | 1,429,209 | -6.61(-2.46%) |
Apr 24, 2019 | 272.16 | 286.42 | 266.58 | 268.76 | 3,999,883 | +12.54(+4.89%) |
Apr 23, 2019 | 253.19 | 257.59 | 252.83 | 256.23 | 1,838,854 | +3.98(+1.58%) |
Apr 22, 2019 | 253.96 | 254.77 | 251.57 | 252.24 | 1,843,042 | -1.53(-0.60%) |
Apr 18, 2019 | 252.84 | 256.84 | 252.32 | 253.77 | 1,024,910 | +2.24(+0.89%) |
Apr 17, 2019 | 249.40 | 254.06 | 248.00 | 251.53 | 1,677,415 | +9.40(+3.88%) |
Apr 16, 2019 | 246.43 | 248.20 | 239.71 | 242.13 | 908,478 | -3.38(-1.38%) |
Apr 15, 2019 | 243.00 | 246.05 | 238.13 | 245.51 | 733,340 | +1.22(+0.50%) |
Apr 12, 2019 | 243.41 | 246.50 | 240.54 | 244.29 | 884,550 | +1.95(+0.81%) |
Apr 11, 2019 | 237.38 | 244.65 | 237.34 | 242.33 | 1,199,500 | +6.27(+2.66%) |
Apr 10, 2019 | 236.12 | 236.63 | 233.75 | 236.06 | 834,765 | +1.05(+0.45%) |
Apr 09, 2019 | 233.81 | 236.28 | 233.56 | 235.01 | 897,964 | +0.31(+0.13%) |
Apr 08, 2019 | 240.55 | 241.29 | 233.94 | 234.70 | 857,610 | -6.69(-2.77%) |
Apr 05, 2019 | 236.91 | 241.41 | 235.18 | 241.39 | 932,637 | +5.33(+2.26%) |
Apr 04, 2019 | 240.98 | 241.21 | 233.51 | 236.06 | 816,777 | -3.96(-1.65%) |
Apr 03, 2019 | 235.13 | 240.67 | 232.08 | 240.02 | 1,059,775 | +7.48(+3.22%) |
Apr 02, 2019 | 237.07 | 237.74 | 232.26 | 232.54 | 1,147,712 | -4.01(-1.70%) |
Apr 01, 2019 | 245.33 | 245.85 | 236.54 | 236.55 | 1,406,285 | -8.20(-3.35%) |
Mar 29, 2019 | 241.81 | 247.04 | 241.02 | 244.75 | 1,172,335 | +3.96(+1.65%) |
Mar 28, 2019 | 234.56 | 241.01 | 232.28 | 240.79 | 954,251 | +6.01(+2.56%) |
Mar 27, 2019 | 232.15 | 236.58 | 232.15 | 234.78 | 606,624 | +2.07(+0.89%) |
Mar 26, 2019 | 231.74 | 233.01 | 230.35 | 232.71 | 719,519 | +2.69(+1.17%) |
Mar 25, 2019 | 227.13 | 231.66 | 226.93 | 230.01 | 723,097 | +3.14(+1.38%) |
Mar 22, 2019 | 230.81 | 232.33 | 226.80 | 226.88 | 894,041 | -5.50(-2.37%) |
Mar 21, 2019 | 231.41 | 234.90 | 231.41 | 232.38 | 744,164 | +1.05(+0.46%) |
Mar 20, 2019 | 235.75 | 235.77 | 229.42 | 231.32 | 672,213 | -4.57(-1.94%) |
Mar 19, 2019 | 236.59 | 237.88 | 232.25 | 235.89 | 1,402,009 | +5.07(+2.20%) |
Mar 18, 2019 | 232.14 | 235.16 | 228.13 | 230.82 | 1,100,347 | -0.82(-0.35%) |
Mar 15, 2019 | 235.04 | 235.18 | 230.63 | 231.64 | 1,094,721 | -2.83(-1.21%) |
Mar 14, 2019 | 232.80 | 235.25 | 229.86 | 234.46 | 730,384 | +2.40(+1.03%) |
Mar 13, 2019 | 228.86 | 234.63 | 227.33 | 232.06 | 975,391 | +5.08(+2.24%) |
Mar 12, 2019 | 234.02 | 234.13 | 226.93 | 226.98 | 1,336,743 | -6.61(-2.83%) |
Mar 11, 2019 | 237.22 | 237.52 | 231.95 | 233.59 | 929,867 | -3.34(-1.41%) |
Mar 08, 2019 | 232.62 | 237.02 | 231.94 | 236.93 | 787,615 | +2.44(+1.04%) |
Mar 07, 2019 | 235.39 | 235.53 | 232.25 | 234.49 | 480,807 | -0.62(-0.27%) |
Mar 06, 2019 | 236.13 | 237.53 | 234.01 | 235.12 | 569,286 | -0.69(-0.29%) |
Mar 05, 2019 | 236.36 | 238.95 | 234.12 | 235.81 | 620,513 | +0.72(+0.31%) |
Mar 04, 2019 | 237.17 | 238.81 | 231.72 | 235.09 | 820,784 | -2.04(-0.86%) |