Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 363.98 | 381.74 | 362.59 | 371.28 | 1,741,910 | +4.32(+1.18%) |
Apr 29, 2020 | 369.51 | 376.08 | 354.92 | 366.96 | 1,810,600 | +14.11(+4.00%) |
Apr 28, 2020 | 368.37 | 368.66 | 349.54 | 352.85 | 1,338,894 | -10.36(-2.85%) |
Apr 27, 2020 | 362.12 | 364.53 | 356.65 | 363.21 | 724,691 | +4.31(+1.20%) |
Apr 24, 2020 | 359.61 | 359.61 | 353.29 | 358.90 | 967,923 | +2.94(+0.83%) |
Apr 23, 2020 | 360.49 | 365.43 | 353.12 | 355.96 | 1,268,405 | -1.07(-0.30%) |
Apr 22, 2020 | 355.10 | 365.83 | 354.23 | 357.03 | 1,103,408 | +8.08(+2.32%) |
Apr 21, 2020 | 350.55 | 353.20 | 346.18 | 348.95 | 1,008,094 | -8.24(-2.31%) |
Apr 20, 2020 | 356.97 | 367.15 | 355.89 | 357.19 | 1,205,643 | -6.09(-1.68%) |
Apr 17, 2020 | 371.08 | 373.08 | 355.57 | 363.27 | 1,482,120 | -3.62(-0.99%) |
Apr 16, 2020 | 346.17 | 369.85 | 343.53 | 366.89 | 1,492,320 | +23.11(+6.72%) |
Apr 15, 2020 | 339.36 | 349.41 | 335.43 | 343.78 | 1,472,080 | +1.29(+0.38%) |
Apr 14, 2020 | 346.43 | 353.99 | 341.59 | 342.49 | 1,539,863 | +3.84(+1.13%) |
Apr 13, 2020 | 334.20 | 339.39 | 328.22 | 338.64 | 1,419,515 | +6.19(+1.86%) |
Apr 09, 2020 | 327.46 | 335.71 | 323.30 | 332.46 | 2,252,284 | +4.51(+1.38%) |
Apr 08, 2020 | 315.85 | 336.45 | 310.51 | 327.95 | 1,665,784 | +16.73(+5.38%) |
Apr 07, 2020 | 330.70 | 335.48 | 309.28 | 311.21 | 1,796,870 | -7.21(-2.27%) |
Apr 06, 2020 | 296.79 | 321.71 | 292.97 | 318.43 | 1,603,457 | +34.85(+12.29%) |
Apr 03, 2020 | 285.57 | 290.75 | 277.61 | 283.58 | 1,232,734 | -8.25(-2.83%) |
Apr 02, 2020 | 284.91 | 298.47 | 279.95 | 291.82 | 1,099,071 | +1.32(+0.46%) |
Apr 01, 2020 | 291.72 | 294.12 | 280.06 | 290.50 | 1,653,313 | -14.85(-4.86%) |
Mar 31, 2020 | 303.44 | 309.07 | 290.34 | 305.35 | 2,575,331 | +2.71(+0.90%) |
Mar 30, 2020 | 291.06 | 310.16 | 289.84 | 302.64 | 1,682,315 | +14.38(+4.99%) |
Mar 27, 2020 | 281.54 | 294.99 | 280.43 | 288.26 | 1,977,338 | -7.19(-2.43%) |
Mar 26, 2020 | 264.26 | 297.86 | 262.03 | 295.45 | 2,271,647 | +34.42(+13.19%) |
Mar 25, 2020 | 222.38 | 272.94 | 218.94 | 261.03 | 3,127,979 | +33.91(+14.93%) |
Mar 24, 2020 | 220.80 | 236.69 | 211.63 | 227.12 | 3,507,251 | +19.05(+9.15%) |
Mar 23, 2020 | 224.00 | 232.67 | 202.07 | 208.07 | 3,673,511 | -15.70(-7.02%) |
Mar 20, 2020 | 253.27 | 265.69 | 223.45 | 223.77 | 3,410,024 | -24.82(-9.98%) |
Mar 19, 2020 | 239.27 | 253.58 | 228.05 | 248.59 | 1,970,762 | +9.32(+3.90%) |
Mar 18, 2020 | 250.16 | 251.62 | 223.18 | 239.27 | 3,274,709 | -25.23(-9.54%) |
Mar 17, 2020 | 265.57 | 269.61 | 254.27 | 264.50 | 2,646,721 | +2.30(+0.88%) |
Mar 16, 2020 | 253.31 | 283.63 | 243.68 | 262.20 | 2,880,731 | -42.40(-13.92%) |
Mar 13, 2020 | 297.90 | 305.26 | 271.75 | 304.60 | 2,251,364 | +20.24(+7.12%) |
Mar 12, 2020 | 296.47 | 307.68 | 282.59 | 284.36 | 1,778,830 | -34.13(-10.72%) |
Mar 11, 2020 | 331.90 | 340.16 | 316.06 | 318.49 | 2,312,270 | -20.45(-6.03%) |
Mar 10, 2020 | 337.03 | 346.71 | 331.98 | 338.94 | 1,871,896 | +11.74(+3.59%) |
Mar 09, 2020 | 326.70 | 338.47 | 313.71 | 327.20 | 2,232,124 | -28.93(-8.12%) |
Mar 06, 2020 | 347.87 | 357.36 | 340.99 | 356.13 | 2,196,951 | -3.48(-0.97%) |
Mar 05, 2020 | 353.69 | 368.12 | 351.12 | 359.61 | 2,339,391 | -1.69(-0.47%) |
Mar 04, 2020 | 347.98 | 363.58 | 346.91 | 361.30 | 3,420,727 | +45.58(+14.44%) |
Mar 03, 2020 | 334.58 | 343.16 | 313.04 | 315.72 | 1,972,536 | -19.40(-5.79%) |
Mar 02, 2020 | 311.97 | 336.68 | 304.36 | 335.12 | 1,912,674 | +24.92(+8.03%) |
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |
Jan 02, 2020 | 356.27 | 356.99 | 349.84 | 352.47 | 698,742 | -3.18(-0.89%) |
Dec 31, 2019 | 356.89 | 358.20 | 352.25 | 355.65 | 574,331 | -1.21(-0.34%) |
Dec 30, 2019 | 359.40 | 360.05 | 356.00 | 356.86 | 427,460 | -2.60(-0.72%) |
Dec 27, 2019 | 360.24 | 361.32 | 358.38 | 359.46 | 375,062 | +1.35(+0.38%) |
Dec 26, 2019 | 357.05 | 358.70 | 353.47 | 358.12 | 378,184 | +1.23(+0.34%) |
Dec 24, 2019 | 356.78 | 358.09 | 355.13 | 356.89 | 177,932 | +0.56(+0.16%) |
Dec 23, 2019 | 357.68 | 359.32 | 356.04 | 356.32 | 550,124 | -1.00(-0.28%) |
Dec 20, 2019 | 356.33 | 357.99 | 353.23 | 357.32 | 1,928,153 | +3.09(+0.87%) |
Dec 19, 2019 | 356.03 | 358.47 | 352.62 | 354.23 | 1,082,147 | -1.89(-0.53%) |
Dec 18, 2019 | 352.60 | 360.73 | 351.42 | 356.12 | 1,014,389 | +3.52(+1.00%) |
Dec 17, 2019 | 354.00 | 355.98 | 348.55 | 352.60 | 1,315,968 | -1.90(-0.54%) |
Dec 16, 2019 | 345.43 | 359.07 | 341.67 | 354.50 | 2,203,660 | +12.35(+3.61%) |
Dec 13, 2019 | 336.60 | 342.82 | 336.21 | 342.15 | 890,179 | +5.91(+1.76%) |
Dec 12, 2019 | 334.46 | 337.85 | 332.95 | 336.24 | 856,536 | +2.18(+0.65%) |
Dec 11, 2019 | 334.08 | 337.35 | 330.66 | 334.06 | 710,192 | +0.21(+0.06%) |
Dec 10, 2019 | 331.87 | 334.80 | 329.98 | 333.85 | 709,143 | +2.21(+0.67%) |
Dec 09, 2019 | 336.63 | 336.77 | 331.53 | 331.64 | 663,379 | -5.68(-1.68%) |
Dec 06, 2019 | 334.56 | 339.56 | 334.56 | 337.31 | 931,153 | +2.84(+0.85%) |
Dec 05, 2019 | 333.42 | 335.90 | 330.63 | 334.48 | 748,860 | +1.06(+0.32%) |
Dec 04, 2019 | 331.38 | 336.02 | 331.38 | 333.42 | 737,643 | +2.21(+0.67%) |
Dec 03, 2019 | 324.61 | 333.24 | 322.92 | 331.21 | 935,197 | +3.48(+1.06%) |
Dec 02, 2019 | 331.74 | 332.62 | 326.39 | 327.73 | 842,762 | -2.89(-0.87%) |
Nov 29, 2019 | 330.94 | 332.74 | 329.08 | 330.62 | 316,026 | -0.69(-0.21%) |
Nov 27, 2019 | 331.47 | 334.14 | 330.79 | 331.31 | 488,798 | -0.14(-0.04%) |
Nov 26, 2019 | 334.10 | 334.96 | 330.75 | 331.45 | 1,332,863 | -2.65(-0.79%) |
Nov 25, 2019 | 329.14 | 334.45 | 326.20 | 334.10 | 1,096,471 | +6.38(+1.95%) |
Nov 22, 2019 | 326.82 | 328.36 | 325.56 | 327.72 | 799,767 | -0.22(-0.07%) |
Nov 21, 2019 | 325.94 | 328.22 | 325.05 | 327.95 | 1,275,380 | +0.68(+0.21%) |
Nov 20, 2019 | 325.84 | 327.85 | 322.35 | 327.27 | 907,155 | +1.59(+0.49%) |
Nov 19, 2019 | 325.55 | 327.29 | 321.51 | 325.68 | 759,725 | +1.54(+0.48%) |
Nov 18, 2019 | 324.45 | 331.36 | 321.59 | 324.14 | 1,659,091 | -0.98(-0.30%) |
Nov 15, 2019 | 308.13 | 329.89 | 307.15 | 325.12 | 2,283,915 | +17.00(+5.52%) |
Nov 14, 2019 | 308.77 | 310.54 | 307.07 | 308.11 | 997,271 | -0.87(-0.28%) |
Nov 13, 2019 | 308.20 | 311.48 | 308.20 | 308.98 | 637,893 | -1.35(-0.43%) |
Nov 12, 2019 | 306.53 | 310.85 | 305.51 | 310.33 | 1,131,296 | +2.65(+0.86%) |
Nov 11, 2019 | 307.07 | 310.17 | 306.03 | 307.69 | 1,527,377 | -0.02(-0.01%) |
Nov 08, 2019 | 305.90 | 310.06 | 304.38 | 307.70 | 1,475,375 | +2.36(+0.77%) |
Nov 07, 2019 | 297.27 | 306.42 | 294.12 | 305.34 | 1,765,284 | +9.88(+3.34%) |
Nov 06, 2019 | 292.63 | 297.23 | 287.54 | 295.46 | 1,701,637 | +9.87(+3.46%) |
Nov 05, 2019 | 289.70 | 291.04 | 284.01 | 285.58 | 891,256 | -2.17(-0.75%) |
Nov 04, 2019 | 287.47 | 289.33 | 283.94 | 287.75 | 622,657 | +0.76(+0.27%) |
Nov 01, 2019 | 286.33 | 289.63 | 283.83 | 286.99 | 795,536 | +1.94(+0.68%) |
Oct 31, 2019 | 284.41 | 286.72 | 280.50 | 285.05 | 658,982 | +0.01(+0.00%) |
Oct 30, 2019 | 287.46 | 287.73 | 283.48 | 285.04 | 586,916 | -1.60(-0.56%) |
Oct 29, 2019 | 280.13 | 287.22 | 278.38 | 286.64 | 846,445 | +6.27(+2.24%) |
Oct 28, 2019 | 279.29 | 283.14 | 279.29 | 280.37 | 468,478 | +1.24(+0.44%) |
Oct 25, 2019 | 278.63 | 280.23 | 276.64 | 279.13 | 534,313 | +1.43(+0.52%) |
Oct 24, 2019 | 281.63 | 282.44 | 276.59 | 277.70 | 670,699 | -3.49(-1.24%) |
Oct 23, 2019 | 279.40 | 284.05 | 278.34 | 281.19 | 666,046 | +0.10(+0.03%) |
Oct 22, 2019 | 277.48 | 284.29 | 276.99 | 281.09 | 820,718 | +2.87(+1.03%) |
Oct 21, 2019 | 280.27 | 281.00 | 277.78 | 278.22 | 882,027 | -2.05(-0.73%) |
Oct 18, 2019 | 279.19 | 280.98 | 274.03 | 280.27 | 1,945,183 | +3.64(+1.32%) |
Oct 17, 2019 | 267.61 | 276.83 | 267.36 | 276.62 | 1,578,777 | +9.81(+3.68%) |
Oct 16, 2019 | 266.94 | 268.49 | 265.55 | 266.81 | 997,769 | -1.23(-0.46%) |
Oct 15, 2019 | 261.06 | 268.79 | 260.92 | 268.04 | 1,404,272 | +12.25(+4.79%) |
Oct 14, 2019 | 257.27 | 257.82 | 255.18 | 255.79 | 875,422 | -2.19(-0.85%) |
Oct 11, 2019 | 255.57 | 261.14 | 254.93 | 257.98 | 1,300,125 | +4.95(+1.96%) |
Oct 10, 2019 | 249.41 | 254.04 | 246.80 | 253.03 | 1,279,142 | +7.12(+2.90%) |
Oct 09, 2019 | 247.20 | 249.07 | 245.56 | 245.91 | 763,209 | +0.61(+0.25%) |
Oct 08, 2019 | 245.09 | 246.03 | 242.73 | 245.30 | 996,528 | -2.01(-0.81%) |
Oct 07, 2019 | 248.03 | 249.10 | 246.54 | 247.30 | 905,406 | -0.79(-0.32%) |
Oct 04, 2019 | 246.04 | 248.67 | 245.14 | 248.10 | 768,908 | +2.42(+0.99%) |
Oct 03, 2019 | 247.30 | 248.50 | 243.66 | 245.68 | 973,404 | -1.87(-0.76%) |
Oct 02, 2019 | 245.72 | 251.03 | 244.89 | 247.55 | 1,049,748 | +1.08(+0.44%) |
Oct 01, 2019 | 247.99 | 248.73 | 240.90 | 246.47 | 1,361,712 | -1.25(-0.50%) |
Sep 30, 2019 | 246.10 | 249.98 | 244.25 | 247.72 | 1,440,475 | -1.86(-0.75%) |
Sep 27, 2019 | 256.31 | 258.67 | 248.64 | 249.58 | 1,127,147 | -5.60(-2.19%) |
Sep 26, 2019 | 259.22 | 259.76 | 249.86 | 255.18 | 2,407,119 | -3.65(-1.41%) |
Sep 25, 2019 | 265.50 | 268.23 | 256.40 | 258.83 | 1,719,666 | -7.04(-2.65%) |
Sep 24, 2019 | 268.67 | 270.00 | 264.50 | 265.87 | 726,732 | -2.25(-0.84%) |
Sep 23, 2019 | 266.54 | 269.77 | 265.00 | 268.12 | 779,252 | +0.02(+0.01%) |
Sep 20, 2019 | 270.34 | 273.04 | 267.60 | 268.10 | 1,031,557 | -1.09(-0.41%) |
Sep 19, 2019 | 264.73 | 270.48 | 264.19 | 269.19 | 902,939 | +5.10(+1.93%) |
Sep 18, 2019 | 264.12 | 266.87 | 262.67 | 264.09 | 668,650 | -0.63(-0.24%) |
Sep 17, 2019 | 269.06 | 269.56 | 263.33 | 264.71 | 892,337 | -4.35(-1.62%) |
Sep 16, 2019 | 262.94 | 271.11 | 262.94 | 269.06 | 750,825 | +3.47(+1.31%) |
Sep 13, 2019 | 261.45 | 270.48 | 261.45 | 265.59 | 975,294 | +6.10(+2.35%) |
Sep 12, 2019 | 268.26 | 269.68 | 258.91 | 259.49 | 1,472,153 | -8.15(-3.05%) |
Sep 11, 2019 | 267.05 | 269.10 | 263.11 | 267.64 | 1,102,744 | -0.04(-0.01%) |
Sep 10, 2019 | 267.31 | 271.54 | 266.58 | 267.68 | 1,126,438 | +1.12(+0.42%) |
Sep 09, 2019 | 264.38 | 268.94 | 263.25 | 266.56 | 844,344 | +2.11(+0.80%) |
Sep 06, 2019 | 265.35 | 268.49 | 264.00 | 264.45 | 618,996 | -1.16(-0.44%) |
Sep 05, 2019 | 268.65 | 269.52 | 262.40 | 265.61 | 888,856 | +0.51(+0.19%) |
Sep 04, 2019 | 273.38 | 274.59 | 263.69 | 265.10 | 1,042,750 | -5.98(-2.20%) |
Sep 03, 2019 | 273.13 | 273.47 | 268.46 | 271.08 | 740,573 | -2.75(-1.01%) |
Aug 30, 2019 | 271.69 | 275.28 | 270.59 | 273.83 | 654,574 | +3.60(+1.33%) |
Aug 29, 2019 | 269.65 | 271.66 | 267.46 | 270.24 | 1,131,259 | +3.30(+1.24%) |
Aug 28, 2019 | 262.86 | 270.71 | 261.76 | 266.94 | 888,790 | +3.89(+1.48%) |
Aug 27, 2019 | 279.55 | 280.89 | 262.94 | 263.05 | 1,722,215 | -16.18(-5.79%) |
Aug 26, 2019 | 279.43 | 280.98 | 277.93 | 279.23 | 557,587 | +1.77(+0.64%) |
Aug 23, 2019 | 278.94 | 283.74 | 275.99 | 277.46 | 876,524 | -1.80(-0.64%) |
Aug 22, 2019 | 288.30 | 289.36 | 279.04 | 279.26 | 1,145,559 | -8.88(-3.08%) |
Aug 21, 2019 | 285.70 | 288.79 | 285.39 | 288.13 | 395,568 | +3.46(+1.22%) |
Aug 20, 2019 | 287.83 | 287.83 | 283.41 | 284.67 | 769,192 | -4.01(-1.39%) |
Aug 19, 2019 | 289.83 | 291.24 | 287.88 | 288.68 | 818,222 | +1.52(+0.53%) |
Aug 16, 2019 | 285.54 | 287.87 | 284.52 | 287.17 | 630,166 | +5.74(+2.04%) |
Aug 15, 2019 | 287.78 | 288.17 | 281.04 | 281.42 | 1,117,153 | -5.07(-1.77%) |
Aug 14, 2019 | 290.69 | 292.25 | 285.57 | 286.49 | 2,171,557 | -8.29(-2.81%) |
Aug 13, 2019 | 284.49 | 295.36 | 284.49 | 294.77 | 1,140,630 | +9.83(+3.45%) |
Aug 12, 2019 | 290.07 | 290.07 | 284.46 | 284.94 | 1,167,841 | -2.98(-1.03%) |
Aug 09, 2019 | 286.10 | 289.84 | 284.45 | 287.92 | 776,305 | +2.45(+0.86%) |
Aug 08, 2019 | 284.83 | 286.79 | 281.40 | 285.47 | 598,766 | +1.31(+0.46%) |
Aug 07, 2019 | 278.60 | 285.03 | 275.15 | 284.16 | 967,500 | +1.59(+0.56%) |
Aug 06, 2019 | 278.61 | 283.04 | 276.61 | 282.57 | 1,087,849 | +5.39(+1.94%) |
Aug 05, 2019 | 281.68 | 281.68 | 273.16 | 277.19 | 1,580,834 | -7.01(-2.47%) |
Aug 02, 2019 | 287.18 | 290.49 | 283.39 | 284.20 | 1,751,186 | -4.12(-1.43%) |
Aug 01, 2019 | 288.25 | 291.83 | 285.81 | 288.32 | 1,693,503 | +1.39(+0.49%) |
Jul 31, 2019 | 291.31 | 292.43 | 281.19 | 286.92 | 2,758,089 | +11.82(+4.30%) |
Jul 30, 2019 | 269.82 | 275.10 | 265.35 | 275.10 | 968,005 | +3.38(+1.25%) |
Jul 29, 2019 | 267.83 | 274.00 | 267.77 | 271.71 | 728,957 | +4.01(+1.50%) |
Jul 26, 2019 | 266.56 | 269.18 | 264.26 | 267.70 | 916,756 | +2.35(+0.89%) |
Jul 25, 2019 | 266.94 | 268.88 | 264.12 | 265.35 | 825,697 | -1.59(-0.60%) |
Jul 24, 2019 | 272.17 | 272.17 | 262.58 | 266.95 | 1,541,713 | -5.40(-1.98%) |
Jul 23, 2019 | 272.30 | 273.94 | 268.79 | 272.34 | 798,471 | -0.50(-0.18%) |
Jul 22, 2019 | 273.35 | 274.26 | 269.60 | 272.85 | 797,503 | +0.50(+0.18%) |
Jul 19, 2019 | 274.29 | 274.61 | 269.07 | 272.34 | 758,516 | -1.60(-0.59%) |
Jul 18, 2019 | 270.03 | 277.16 | 267.54 | 273.95 | 860,067 | +1.58(+0.58%) |
Jul 17, 2019 | 273.72 | 275.96 | 272.45 | 272.37 | 730,491 | -2.51(-0.91%) |
Jul 16, 2019 | 276.62 | 278.12 | 273.29 | 274.89 | 824,263 | -0.99(-0.36%) |
Jul 15, 2019 | 279.41 | 281.28 | 274.61 | 275.87 | 1,362,250 | -5.73(-2.04%) |
Jul 12, 2019 | 271.84 | 281.74 | 271.50 | 281.61 | 2,129,307 | +10.69(+3.95%) |
Jul 11, 2019 | 271.44 | 274.81 | 267.25 | 270.91 | 2,445,699 | +11.87(+4.58%) |
Jul 10, 2019 | 252.05 | 259.45 | 251.89 | 259.04 | 1,094,226 | +7.51(+2.99%) |
Jul 09, 2019 | 253.82 | 256.79 | 250.60 | 251.53 | 990,394 | -3.88(-1.52%) |
Jul 08, 2019 | 255.13 | 255.91 | 251.09 | 255.40 | 758,667 | -0.48(-0.19%) |
Jul 05, 2019 | 253.31 | 258.58 | 252.72 | 255.89 | 668,019 | +2.07(+0.82%) |
Jul 03, 2019 | 251.34 | 255.72 | 251.28 | 253.82 | 497,472 | +2.98(+1.19%) |
Jul 02, 2019 | 252.26 | 252.26 | 246.11 | 250.84 | 1,211,359 | -1.65(-0.65%) |
Jul 01, 2019 | 257.99 | 257.99 | 251.86 | 252.49 | 1,057,982 | -4.02(-1.57%) |
Jun 28, 2019 | 256.65 | 257.60 | 251.39 | 256.51 | 2,441,546 | +0.68(+0.26%) |
Jun 27, 2019 | 253.31 | 259.91 | 252.79 | 255.84 | 1,037,747 | +3.09(+1.22%) |
Jun 26, 2019 | 252.43 | 254.43 | 248.96 | 252.74 | 1,173,702 | +0.11(+0.04%) |
Jun 25, 2019 | 258.78 | 259.44 | 251.62 | 252.64 | 1,214,347 | -5.25(-2.04%) |
Jun 24, 2019 | 261.49 | 261.49 | 255.72 | 257.89 | 1,240,600 | -2.83(-1.08%) |
Jun 21, 2019 | 250.81 | 262.32 | 249.80 | 260.71 | 2,614,273 | +10.98(+4.40%) |
Jun 20, 2019 | 249.33 | 250.96 | 245.55 | 249.73 | 1,178,914 | +1.97(+0.79%) |
Jun 19, 2019 | 248.64 | 250.12 | 246.88 | 247.77 | 1,253,560 | -1.13(-0.45%) |
Jun 18, 2019 | 247.10 | 250.21 | 245.60 | 248.89 | 1,046,896 | +3.08(+1.25%) |
Jun 17, 2019 | 242.72 | 246.56 | 242.00 | 245.82 | 659,484 | +2.84(+1.17%) |
Jun 14, 2019 | 246.18 | 246.68 | 241.46 | 242.98 | 1,001,702 | -2.80(-1.14%) |
Jun 13, 2019 | 237.09 | 246.09 | 236.66 | 245.78 | 1,345,203 | +8.35(+3.52%) |
Jun 12, 2019 | 234.84 | 237.52 | 234.35 | 237.43 | 1,698,818 | +2.77(+1.18%) |
Jun 11, 2019 | 240.70 | 247.51 | 234.23 | 234.66 | 1,277,078 | -6.23(-2.59%) |
Jun 10, 2019 | 240.56 | 242.83 | 238.72 | 240.90 | 697,668 | +0.77(+0.32%) |
Jun 07, 2019 | 239.37 | 241.40 | 237.62 | 240.12 | 932,366 | +1.95(+0.82%) |
Jun 06, 2019 | 243.58 | 243.71 | 237.79 | 238.18 | 1,175,554 | -4.90(-2.02%) |
Jun 05, 2019 | 244.71 | 246.20 | 241.74 | 243.08 | 1,726,609 | -0.87(-0.36%) |
Jun 04, 2019 | 242.10 | 245.11 | 238.34 | 243.94 | 1,972,425 | +2.42(+1.00%) |
Jun 03, 2019 | 245.94 | 250.20 | 238.52 | 241.52 | 2,684,097 | +5.27(+2.23%) |
May 31, 2019 | 237.06 | 239.02 | 232.71 | 236.25 | 1,771,350 | -2.89(-1.21%) |
May 30, 2019 | 242.65 | 243.00 | 236.73 | 239.15 | 851,342 | -3.07(-1.27%) |
May 29, 2019 | 241.75 | 242.92 | 239.28 | 242.22 | 1,099,738 | -0.97(-0.40%) |
May 28, 2019 | 253.56 | 255.03 | 243.15 | 243.19 | 1,721,315 | -10.88(-4.28%) |
May 24, 2019 | 250.64 | 255.62 | 250.64 | 254.08 | 2,398,283 | +3.70(+1.48%) |
May 23, 2019 | 249.90 | 250.96 | 246.62 | 250.38 | 1,956,990 | -1.19(-0.47%) |
May 22, 2019 | 246.62 | 252.12 | 246.52 | 251.57 | 2,219,593 | +3.83(+1.55%) |
May 21, 2019 | 242.01 | 248.46 | 241.81 | 247.74 | 1,524,503 | +6.49(+2.69%) |
May 20, 2019 | 238.44 | 242.31 | 237.57 | 241.24 | 1,692,675 | +2.13(+0.89%) |
May 17, 2019 | 233.27 | 240.73 | 232.06 | 239.11 | 1,439,591 | +5.40(+2.31%) |
May 16, 2019 | 235.74 | 236.99 | 232.83 | 233.71 | 1,489,157 | -1.41(-0.60%) |
May 15, 2019 | 226.54 | 236.04 | 224.81 | 235.12 | 1,564,113 | +8.27(+3.64%) |
May 14, 2019 | 227.77 | 229.45 | 225.53 | 226.85 | 2,046,338 | -0.55(-0.24%) |
May 13, 2019 | 231.32 | 233.66 | 227.34 | 227.40 | 1,419,700 | -8.09(-3.43%) |
May 10, 2019 | 235.63 | 236.95 | 230.35 | 235.48 | 1,156,233 | +0.16(+0.07%) |
May 09, 2019 | 236.81 | 237.48 | 233.68 | 235.32 | 1,439,152 | -3.75(-1.57%) |
May 08, 2019 | 235.47 | 240.88 | 233.30 | 239.07 | 1,172,088 | +2.41(+1.02%) |
May 07, 2019 | 239.65 | 240.60 | 234.19 | 236.66 | 1,438,581 | -4.22(-1.75%) |
May 06, 2019 | 237.34 | 244.84 | 236.44 | 240.88 | 2,294,057 | +0.15(+0.06%) |
May 03, 2019 | 239.09 | 242.13 | 237.41 | 240.73 | 1,410,986 | +2.05(+0.86%) |
May 02, 2019 | 238.44 | 240.01 | 231.89 | 238.69 | 1,822,297 | +1.18(+0.50%) |