Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 237.32 | 242.37 | 233.86 | 234.32 | 406,422 | -6.26(-2.60%) |
Mar 30, 2020 | 232.78 | 241.67 | 228.10 | 240.58 | 350,652 | +7.53(+3.23%) |
Mar 27, 2020 | 227.17 | 239.31 | 225.08 | 233.05 | 335,332 | -1.76(-0.75%) |
Mar 26, 2020 | 226.04 | 234.81 | 215.06 | 234.81 | 455,558 | +11.06(+4.94%) |
Mar 25, 2020 | 225.01 | 240.83 | 217.40 | 223.75 | 493,833 | -1.32(-0.59%) |
Mar 24, 2020 | 208.56 | 226.28 | 208.56 | 225.07 | 754,439 | +27.53(+13.94%) |
Mar 23, 2020 | 200.51 | 205.71 | 189.16 | 197.54 | 501,843 | -4.04(-2.01%) |
Mar 20, 2020 | 221.98 | 223.10 | 199.91 | 201.58 | 502,893 | -19.99(-9.02%) |
Mar 19, 2020 | 220.18 | 234.42 | 213.69 | 221.57 | 438,168 | -0.86(-0.39%) |
Mar 18, 2020 | 216.88 | 231.85 | 213.20 | 222.43 | 565,742 | -9.94(-4.28%) |
Mar 17, 2020 | 219.97 | 232.87 | 213.09 | 232.37 | 635,560 | +15.94(+7.36%) |
Mar 16, 2020 | 227.25 | 242.22 | 211.22 | 216.43 | 639,296 | -34.41(-13.72%) |
Mar 13, 2020 | 244.09 | 250.94 | 232.31 | 250.84 | 576,068 | +18.70(+8.05%) |
Mar 12, 2020 | 240.45 | 242.17 | 228.41 | 232.14 | 743,633 | -26.80(-10.35%) |
Mar 11, 2020 | 257.08 | 265.43 | 253.34 | 258.94 | 633,819 | -4.72(-1.79%) |
Mar 10, 2020 | 250.59 | 263.70 | 241.77 | 263.67 | 516,354 | +22.43(+9.30%) |
Mar 09, 2020 | 253.57 | 266.97 | 237.27 | 241.23 | 1,006,541 | -27.16(-10.12%) |
Mar 06, 2020 | 264.62 | 269.16 | 262.15 | 268.39 | 514,771 | -5.38(-1.97%) |
Mar 05, 2020 | 268.80 | 276.88 | 268.80 | 273.77 | 474,063 | -4.08(-1.47%) |
Mar 04, 2020 | 275.33 | 279.54 | 271.62 | 277.86 | 513,742 | +8.31(+3.08%) |
Mar 03, 2020 | 271.86 | 276.27 | 266.30 | 269.55 | 594,057 | -2.85(-1.05%) |
Mar 02, 2020 | 263.42 | 272.44 | 256.60 | 272.40 | 554,945 | +10.69(+4.09%) |
Feb 28, 2020 | 261.90 | 261.90 | 253.59 | 261.70 | 756,567 | -2.12(-0.80%) |
Feb 27, 2020 | 263.84 | 271.80 | 258.27 | 263.83 | 747,562 | -4.77(-1.78%) |
Feb 26, 2020 | 271.65 | 274.07 | 267.33 | 268.60 | 470,648 | +0.06(+0.02%) |
Feb 25, 2020 | 279.41 | 279.41 | 267.47 | 268.54 | 309,275 | -10.61(-3.80%) |
Feb 24, 2020 | 277.45 | 282.92 | 275.88 | 279.15 | 270,775 | -6.87(-2.40%) |
Feb 21, 2020 | 290.13 | 290.79 | 285.69 | 286.01 | 212,207 | -6.57(-2.25%) |
Feb 20, 2020 | 288.62 | 294.55 | 288.62 | 292.59 | 169,686 | +2.97(+1.03%) |
Feb 19, 2020 | 291.48 | 293.20 | 288.71 | 289.62 | 192,835 | -0.98(-0.34%) |
Feb 18, 2020 | 288.84 | 291.56 | 287.55 | 290.60 | 185,928 | +0.50(+0.17%) |
Feb 14, 2020 | 287.95 | 290.36 | 286.82 | 290.10 | 196,194 | +2.16(+0.75%) |
Feb 13, 2020 | 291.32 | 292.29 | 287.82 | 287.94 | 260,021 | -5.28(-1.80%) |
Feb 12, 2020 | 288.83 | 294.45 | 288.77 | 293.22 | 335,550 | +9.52(+3.35%) |
Feb 11, 2020 | 282.21 | 285.81 | 282.21 | 283.70 | 235,393 | +2.55(+0.91%) |
Feb 10, 2020 | 282.84 | 282.84 | 277.55 | 281.16 | 287,841 | -1.44(-0.51%) |
Feb 07, 2020 | 289.12 | 290.12 | 282.36 | 282.60 | 613,398 | -8.34(-2.87%) |
Feb 06, 2020 | 297.29 | 297.29 | 289.12 | 290.94 | 397,862 | -4.77(-1.61%) |
Feb 05, 2020 | 294.03 | 295.90 | 291.85 | 295.70 | 373,289 | +6.50(+2.25%) |
Feb 04, 2020 | 289.10 | 294.00 | 288.69 | 289.21 | 401,302 | +4.61(+1.62%) |
Feb 03, 2020 | 286.92 | 289.55 | 282.88 | 284.60 | 540,660 | +0.53(+0.19%) |
Jan 31, 2020 | 290.45 | 291.74 | 280.33 | 284.07 | 860,677 | -9.27(-3.16%) |
Jan 30, 2020 | 297.06 | 301.80 | 288.07 | 293.35 | 852,750 | -14.02(-4.56%) |
Jan 29, 2020 | 305.17 | 309.82 | 305.17 | 307.37 | 566,422 | +3.79(+1.25%) |
Jan 28, 2020 | 304.69 | 306.05 | 301.92 | 303.58 | 514,784 | +1.25(+0.41%) |
Jan 27, 2020 | 304.05 | 305.94 | 300.48 | 302.33 | 248,435 | -6.46(-2.09%) |
Jan 24, 2020 | 313.36 | 314.31 | 306.33 | 308.79 | 244,629 | -3.32(-1.06%) |
Jan 23, 2020 | 308.37 | 312.48 | 304.86 | 312.11 | 278,853 | +1.38(+0.44%) |
Jan 22, 2020 | 316.52 | 316.83 | 310.02 | 310.73 | 277,955 | -3.17(-1.01%) |
Jan 21, 2020 | 318.09 | 318.09 | 310.07 | 313.90 | 425,548 | -5.35(-1.68%) |
Jan 17, 2020 | 319.31 | 321.20 | 317.38 | 319.25 | 514,722 | -0.93(-0.29%) |
Jan 16, 2020 | 319.73 | 321.66 | 317.35 | 320.18 | 273,462 | +1.75(+0.55%) |
Jan 15, 2020 | 320.98 | 320.98 | 317.09 | 318.43 | 242,458 | -0.95(-0.30%) |
Jan 14, 2020 | 322.50 | 324.54 | 318.97 | 319.37 | 308,639 | -3.90(-1.21%) |
Jan 13, 2020 | 321.19 | 324.09 | 320.47 | 323.28 | 217,098 | +2.94(+0.92%) |
Jan 10, 2020 | 323.20 | 325.31 | 320.01 | 320.34 | 240,047 | -1.75(-0.54%) |
Jan 09, 2020 | 320.93 | 322.56 | 319.54 | 322.09 | 278,585 | +1.65(+0.52%) |
Jan 08, 2020 | 317.34 | 322.03 | 317.34 | 320.44 | 342,224 | +3.35(+1.06%) |
Jan 07, 2020 | 314.55 | 318.45 | 313.01 | 317.08 | 346,228 | +0.33(+0.10%) |
Jan 06, 2020 | 317.16 | 318.97 | 314.65 | 316.76 | 337,395 | -2.98(-0.93%) |
Jan 03, 2020 | 318.68 | 321.23 | 314.43 | 319.73 | 378,557 | -3.80(-1.17%) |
Jan 02, 2020 | 318.88 | 323.53 | 316.49 | 323.53 | 401,353 | +5.81(+1.83%) |
Dec 31, 2019 | 316.07 | 318.88 | 315.98 | 317.72 | 226,303 | +0.25(+0.08%) |
Dec 30, 2019 | 316.72 | 318.37 | 315.79 | 317.47 | 184,488 | +0.73(+0.23%) |
Dec 27, 2019 | 319.58 | 319.65 | 316.11 | 316.74 | 188,053 | -1.35(-0.42%) |
Dec 26, 2019 | 317.06 | 318.93 | 313.96 | 318.09 | 274,014 | +1.44(+0.45%) |
Dec 24, 2019 | 318.03 | 318.03 | 315.62 | 316.65 | 75,114 | -0.32(-0.10%) |
Dec 23, 2019 | 317.86 | 317.86 | 315.16 | 316.97 | 346,295 | +0.12(+0.04%) |
Dec 20, 2019 | 316.72 | 317.79 | 313.83 | 316.85 | 824,451 | +2.58(+0.82%) |
Dec 19, 2019 | 312.07 | 314.37 | 310.55 | 314.27 | 246,685 | +2.17(+0.69%) |
Dec 18, 2019 | 311.19 | 312.34 | 309.01 | 312.10 | 368,499 | +0.99(+0.32%) |
Dec 17, 2019 | 315.10 | 315.64 | 310.15 | 311.12 | 323,894 | -5.39(-1.70%) |
Dec 16, 2019 | 313.97 | 316.67 | 312.36 | 316.50 | 565,893 | +4.61(+1.48%) |
Dec 13, 2019 | 317.02 | 318.13 | 311.39 | 311.89 | 587,280 | -6.09(-1.92%) |
Dec 12, 2019 | 308.24 | 318.18 | 307.48 | 317.99 | 506,309 | +8.71(+2.82%) |
Dec 11, 2019 | 307.52 | 309.71 | 305.16 | 309.27 | 362,967 | +5.58(+1.84%) |
Dec 10, 2019 | 304.61 | 306.30 | 303.12 | 303.69 | 239,674 | -0.69(-0.23%) |
Dec 09, 2019 | 301.08 | 307.20 | 301.08 | 304.38 | 379,525 | +2.65(+0.88%) |
Dec 06, 2019 | 301.73 | 303.31 | 299.17 | 301.74 | 294,066 | +3.00(+1.01%) |
Dec 05, 2019 | 298.44 | 304.25 | 296.45 | 298.74 | 501,755 | +1.33(+0.45%) |
Dec 04, 2019 | 294.39 | 299.24 | 294.30 | 297.40 | 369,519 | +4.03(+1.37%) |
Dec 03, 2019 | 290.97 | 294.35 | 290.26 | 293.38 | 257,475 | -2.30(-0.78%) |
Dec 02, 2019 | 296.73 | 300.82 | 295.41 | 295.68 | 268,639 | -1.80(-0.61%) |
Nov 29, 2019 | 299.86 | 300.67 | 297.08 | 297.48 | 133,928 | -2.15(-0.72%) |
Nov 27, 2019 | 301.87 | 301.87 | 298.18 | 299.63 | 344,888 | -1.34(-0.45%) |
Nov 26, 2019 | 302.00 | 302.22 | 299.25 | 300.97 | 357,100 | +0.17(+0.06%) |
Nov 25, 2019 | 300.59 | 303.47 | 299.81 | 300.80 | 329,452 | +1.40(+0.47%) |
Nov 22, 2019 | 296.41 | 300.64 | 295.46 | 299.40 | 395,285 | +5.98(+2.04%) |
Nov 21, 2019 | 290.17 | 294.54 | 290.17 | 293.42 | 302,170 | +0.26(+0.09%) |
Nov 20, 2019 | 294.98 | 295.57 | 291.88 | 293.16 | 355,705 | -3.33(-1.12%) |
Nov 19, 2019 | 298.92 | 300.72 | 296.10 | 296.49 | 320,358 | -1.49(-0.50%) |
Nov 18, 2019 | 302.33 | 302.87 | 296.59 | 297.98 | 387,810 | -5.61(-1.85%) |
Nov 15, 2019 | 304.91 | 305.14 | 301.68 | 303.60 | 284,477 | +1.00(+0.33%) |
Nov 14, 2019 | 302.61 | 305.00 | 300.96 | 302.60 | 275,301 | -0.10(-0.03%) |
Nov 13, 2019 | 304.01 | 305.62 | 301.63 | 302.70 | 199,024 | -2.74(-0.90%) |
Nov 12, 2019 | 306.87 | 307.62 | 303.36 | 305.45 | 296,213 | -1.60(-0.52%) |
Nov 11, 2019 | 302.66 | 307.58 | 302.34 | 307.05 | 270,775 | +2.09(+0.69%) |
Nov 08, 2019 | 301.01 | 305.13 | 298.70 | 304.96 | 343,397 | +3.93(+1.31%) |
Nov 07, 2019 | 302.16 | 303.16 | 298.96 | 301.02 | 418,511 | +0.85(+0.28%) |
Nov 06, 2019 | 301.55 | 302.52 | 297.12 | 300.17 | 315,527 | -1.13(-0.38%) |
Nov 05, 2019 | 299.85 | 303.59 | 297.86 | 301.30 | 317,142 | +2.90(+0.97%) |
Nov 04, 2019 | 298.36 | 301.15 | 296.29 | 298.40 | 345,380 | +1.59(+0.54%) |
Nov 01, 2019 | 291.65 | 296.96 | 289.54 | 296.82 | 433,560 | +8.25(+2.86%) |
Oct 31, 2019 | 289.53 | 290.44 | 285.45 | 288.57 | 458,979 | -1.44(-0.50%) |
Oct 30, 2019 | 292.10 | 292.43 | 286.97 | 290.01 | 311,275 | -2.39(-0.82%) |
Oct 29, 2019 | 295.30 | 295.61 | 291.26 | 292.40 | 458,637 | -3.22(-1.09%) |
Oct 28, 2019 | 298.06 | 298.95 | 294.66 | 295.62 | 443,795 | -0.89(-0.30%) |
Oct 25, 2019 | 296.19 | 298.95 | 294.13 | 296.51 | 351,257 | +1.99(+0.68%) |
Oct 24, 2019 | 293.29 | 295.72 | 290.11 | 294.52 | 471,613 | +2.59(+0.89%) |
Oct 23, 2019 | 287.22 | 294.32 | 278.67 | 291.93 | 1,091,445 | -6.30(-2.11%) |
Oct 22, 2019 | 293.53 | 299.47 | 292.28 | 298.23 | 606,740 | +2.24(+0.76%) |
Oct 21, 2019 | 292.88 | 296.66 | 291.69 | 295.99 | 601,449 | +6.26(+2.16%) |
Oct 18, 2019 | 290.08 | 293.32 | 289.42 | 289.73 | 521,107 | -0.62(-0.21%) |
Oct 17, 2019 | 288.38 | 291.68 | 288.12 | 290.34 | 237,817 | +2.69(+0.94%) |
Oct 16, 2019 | 286.71 | 289.91 | 286.71 | 287.65 | 219,885 | +0.49(+0.17%) |
Oct 15, 2019 | 285.98 | 290.36 | 284.35 | 287.17 | 356,019 | +1.19(+0.42%) |
Oct 14, 2019 | 282.11 | 288.40 | 281.82 | 285.98 | 488,438 | +0.81(+0.28%) |
Oct 11, 2019 | 284.04 | 290.97 | 282.18 | 285.17 | 945,035 | +15.41(+5.71%) |
Oct 10, 2019 | 265.19 | 271.15 | 265.19 | 269.76 | 349,506 | +4.41(+1.66%) |
Oct 09, 2019 | 266.78 | 267.77 | 263.97 | 265.35 | 226,843 | +1.68(+0.64%) |
Oct 08, 2019 | 267.10 | 269.34 | 260.91 | 263.67 | 395,650 | -6.33(-2.35%) |
Oct 07, 2019 | 270.98 | 273.18 | 269.44 | 270.00 | 327,126 | -2.09(-0.77%) |
Oct 04, 2019 | 270.96 | 272.84 | 269.66 | 272.09 | 276,554 | +2.36(+0.87%) |
Oct 03, 2019 | 267.41 | 269.90 | 263.01 | 269.74 | 390,901 | +1.41(+0.53%) |
Oct 02, 2019 | 264.39 | 269.81 | 260.48 | 268.33 | 599,665 | +1.05(+0.39%) |
Oct 01, 2019 | 280.42 | 283.83 | 263.39 | 267.27 | 635,581 | -10.37(-3.74%) |
Sep 30, 2019 | 275.63 | 278.18 | 273.51 | 277.64 | 363,549 | +2.02(+0.73%) |
Sep 27, 2019 | 275.63 | 276.56 | 272.76 | 275.63 | 280,299 | +1.28(+0.47%) |
Sep 26, 2019 | 271.45 | 275.50 | 269.75 | 274.35 | 292,069 | +2.35(+0.86%) |
Sep 25, 2019 | 268.69 | 273.45 | 267.41 | 272.00 | 305,866 | +4.25(+1.59%) |
Sep 24, 2019 | 272.69 | 272.84 | 265.28 | 267.75 | 319,631 | -4.21(-1.55%) |
Sep 23, 2019 | 270.93 | 274.25 | 270.65 | 271.96 | 420,564 | -1.04(-0.38%) |
Sep 20, 2019 | 274.15 | 275.31 | 270.59 | 273.00 | 576,867 | +0.02(+0.01%) |
Sep 19, 2019 | 272.62 | 275.38 | 271.45 | 272.98 | 326,086 | -0.30(-0.11%) |
Sep 18, 2019 | 271.57 | 273.96 | 269.67 | 273.28 | 305,860 | +0.79(+0.29%) |
Sep 17, 2019 | 274.67 | 275.14 | 269.96 | 272.50 | 347,050 | -3.90(-1.41%) |
Sep 16, 2019 | 275.38 | 277.97 | 273.26 | 276.39 | 250,591 | +0.23(+0.08%) |
Sep 13, 2019 | 275.08 | 278.89 | 275.08 | 276.16 | 365,706 | +1.83(+0.67%) |
Sep 12, 2019 | 275.57 | 276.57 | 272.00 | 274.33 | 337,719 | -1.31(-0.47%) |
Sep 11, 2019 | 272.99 | 277.99 | 271.23 | 275.63 | 356,619 | +3.99(+1.47%) |
Sep 10, 2019 | 263.82 | 272.37 | 262.14 | 271.64 | 462,962 | +4.51(+1.69%) |
Sep 09, 2019 | 261.33 | 267.59 | 261.24 | 267.13 | 451,903 | +7.18(+2.76%) |
Sep 06, 2019 | 260.94 | 262.83 | 258.02 | 259.96 | 315,618 | +1.35(+0.52%) |
Sep 05, 2019 | 253.12 | 261.63 | 253.12 | 258.61 | 338,328 | +8.04(+3.21%) |
Sep 04, 2019 | 250.71 | 253.65 | 250.05 | 250.57 | 228,798 | +1.93(+0.78%) |
Sep 03, 2019 | 253.70 | 253.70 | 246.52 | 248.63 | 387,515 | -7.06(-2.76%) |
Aug 30, 2019 | 257.44 | 259.62 | 254.95 | 255.69 | 244,339 | +0.27(+0.11%) |
Aug 29, 2019 | 253.60 | 256.26 | 252.32 | 255.42 | 248,202 | +4.65(+1.86%) |
Aug 28, 2019 | 247.66 | 252.03 | 245.74 | 250.76 | 276,346 | +2.81(+1.13%) |
Aug 27, 2019 | 252.16 | 252.16 | 245.62 | 247.95 | 256,401 | -1.96(-0.79%) |
Aug 26, 2019 | 251.85 | 252.62 | 248.32 | 249.91 | 251,254 | +1.36(+0.55%) |
Aug 23, 2019 | 253.56 | 253.65 | 247.28 | 248.56 | 399,954 | -6.39(-2.51%) |
Aug 22, 2019 | 257.58 | 257.62 | 253.72 | 254.95 | 340,543 | -1.83(-0.71%) |
Aug 21, 2019 | 257.28 | 260.37 | 256.48 | 256.78 | 306,361 | +2.57(+1.01%) |
Aug 20, 2019 | 257.16 | 258.81 | 253.89 | 254.21 | 376,500 | -3.10(-1.21%) |
Aug 19, 2019 | 254.77 | 258.09 | 254.77 | 257.31 | 322,138 | +5.73(+2.28%) |
Aug 16, 2019 | 249.88 | 252.76 | 248.12 | 251.59 | 403,058 | +4.16(+1.68%) |
Aug 15, 2019 | 247.92 | 249.25 | 246.24 | 247.43 | 561,924 | +0.43(+0.17%) |
Aug 14, 2019 | 246.67 | 248.05 | 245.37 | 247.00 | 503,677 | -3.62(-1.44%) |
Aug 13, 2019 | 244.14 | 253.89 | 243.39 | 250.61 | 601,083 | +4.52(+1.84%) |
Aug 12, 2019 | 249.21 | 249.54 | 244.98 | 246.09 | 359,758 | -4.65(-1.86%) |
Aug 09, 2019 | 256.01 | 257.04 | 250.16 | 250.74 | 400,810 | -6.43(-2.50%) |
Aug 08, 2019 | 255.68 | 257.66 | 254.56 | 257.17 | 384,762 | +2.21(+0.87%) |
Aug 07, 2019 | 247.29 | 255.80 | 246.18 | 254.96 | 724,533 | +4.02(+1.60%) |
Aug 06, 2019 | 252.38 | 254.77 | 248.74 | 250.94 | 582,117 | +1.07(+0.43%) |
Aug 05, 2019 | 252.95 | 253.99 | 248.00 | 249.88 | 612,419 | -7.03(-2.74%) |
Aug 02, 2019 | 257.10 | 259.16 | 253.19 | 256.90 | 503,715 | -1.17(-0.45%) |
Aug 01, 2019 | 270.99 | 272.80 | 257.26 | 258.07 | 726,081 | -12.44(-4.60%) |
Jul 31, 2019 | 275.67 | 277.99 | 268.05 | 270.51 | 611,640 | -5.29(-1.92%) |
Jul 30, 2019 | 269.79 | 276.12 | 269.55 | 275.80 | 460,406 | +4.80(+1.77%) |
Jul 29, 2019 | 278.29 | 278.29 | 270.60 | 270.99 | 541,063 | -7.67(-2.75%) |
Jul 26, 2019 | 279.98 | 283.11 | 278.24 | 278.66 | 542,984 | -0.31(-0.11%) |
Jul 25, 2019 | 283.25 | 283.76 | 275.12 | 278.97 | 970,789 | -5.46(-1.92%) |
Jul 24, 2019 | 264.31 | 283.35 | 264.31 | 284.43 | 1,802,908 | +25.30(+9.76%) |
Jul 23, 2019 | 252.01 | 259.50 | 251.50 | 259.12 | 714,614 | +8.70(+3.47%) |
Jul 22, 2019 | 249.88 | 252.98 | 249.10 | 250.42 | 552,877 | +2.05(+0.82%) |
Jul 19, 2019 | 250.81 | 253.97 | 248.26 | 248.38 | 472,623 | -1.34(-0.54%) |
Jul 18, 2019 | 250.43 | 251.74 | 247.93 | 249.72 | 396,254 | -0.32(-0.13%) |
Jul 17, 2019 | 252.81 | 253.43 | 249.53 | 250.03 | 429,990 | -3.63(-1.43%) |
Jul 16, 2019 | 253.04 | 257.25 | 251.99 | 253.67 | 480,859 | +1.52(+0.60%) |
Jul 15, 2019 | 250.39 | 253.71 | 250.01 | 252.15 | 332,935 | +1.93(+0.77%) |
Jul 12, 2019 | 245.21 | 251.74 | 245.21 | 250.22 | 505,006 | +5.94(+2.43%) |
Jul 11, 2019 | 239.83 | 244.76 | 238.03 | 244.28 | 572,688 | +3.97(+1.65%) |
Jul 10, 2019 | 247.47 | 248.21 | 239.62 | 240.31 | 839,836 | -7.58(-3.06%) |
Jul 09, 2019 | 246.35 | 249.09 | 243.65 | 247.89 | 573,282 | +0.74(+0.30%) |
Jul 08, 2019 | 248.65 | 250.81 | 246.78 | 247.14 | 287,116 | -3.38(-1.35%) |
Jul 05, 2019 | 248.82 | 251.07 | 245.85 | 250.53 | 276,172 | +0.70(+0.28%) |
Jul 03, 2019 | 246.39 | 249.84 | 246.39 | 249.83 | 234,106 | +3.37(+1.37%) |
Jul 02, 2019 | 247.95 | 248.95 | 244.92 | 246.46 | 397,897 | -1.99(-0.80%) |
Jul 01, 2019 | 250.53 | 253.71 | 247.16 | 248.44 | 578,356 | -0.87(-0.35%) |
Jun 28, 2019 | 248.39 | 250.30 | 245.95 | 249.32 | 607,212 | +1.95(+0.79%) |
Jun 27, 2019 | 248.35 | 249.10 | 246.56 | 247.37 | 447,782 | -0.25(-0.10%) |
Jun 26, 2019 | 250.07 | 251.17 | 246.16 | 247.62 | 388,278 | -1.08(-0.43%) |
Jun 25, 2019 | 252.14 | 252.94 | 248.57 | 248.69 | 509,526 | -3.23(-1.28%) |
Jun 24, 2019 | 254.82 | 258.40 | 251.82 | 251.92 | 410,543 | -2.78(-1.09%) |
Jun 21, 2019 | 256.00 | 257.64 | 252.57 | 254.70 | 686,718 | -2.58(-1.00%) |
Jun 20, 2019 | 258.71 | 259.52 | 253.07 | 257.28 | 424,478 | +2.44(+0.96%) |
Jun 19, 2019 | 251.68 | 255.60 | 249.29 | 254.85 | 488,208 | +2.15(+0.85%) |
Jun 18, 2019 | 254.92 | 258.99 | 252.00 | 252.70 | 449,064 | -0.53(-0.21%) |
Jun 17, 2019 | 252.93 | 255.55 | 250.64 | 253.23 | 480,925 | +0.07(+0.03%) |
Jun 14, 2019 | 258.87 | 258.87 | 248.85 | 253.16 | 459,067 | -6.88(-2.65%) |
Jun 13, 2019 | 255.44 | 260.17 | 255.44 | 260.04 | 328,878 | +4.38(+1.71%) |
Jun 12, 2019 | 256.11 | 258.10 | 254.42 | 255.66 | 481,125 | +0.59(+0.23%) |
Jun 11, 2019 | 255.52 | 256.96 | 250.62 | 255.07 | 881,612 | -0.71(-0.28%) |
Jun 10, 2019 | 252.57 | 256.24 | 251.30 | 255.78 | 516,040 | +3.77(+1.50%) |
Jun 07, 2019 | 248.80 | 253.67 | 248.18 | 252.00 | 444,973 | +4.90(+1.98%) |
Jun 06, 2019 | 250.30 | 251.27 | 245.41 | 247.11 | 433,361 | -3.08(-1.23%) |
Jun 05, 2019 | 251.88 | 253.88 | 246.98 | 250.18 | 352,896 | -0.31(-0.12%) |
Jun 04, 2019 | 246.77 | 250.99 | 246.13 | 250.49 | 506,311 | +6.16(+2.52%) |
Jun 03, 2019 | 243.40 | 245.62 | 241.89 | 244.33 | 594,945 | +1.09(+0.45%) |
May 31, 2019 | 243.21 | 244.49 | 240.87 | 243.24 | 531,364 | -2.70(-1.10%) |
May 30, 2019 | 243.20 | 247.91 | 242.06 | 245.94 | 786,222 | +2.62(+1.08%) |
May 29, 2019 | 241.13 | 245.56 | 240.14 | 243.31 | 558,694 | +2.20(+0.91%) |
May 28, 2019 | 240.37 | 242.83 | 240.20 | 241.11 | 520,195 | +0.78(+0.32%) |
May 24, 2019 | 243.51 | 244.70 | 237.10 | 240.33 | 429,911 | -2.19(-0.90%) |
May 23, 2019 | 238.47 | 244.89 | 237.37 | 242.52 | 603,721 | +1.70(+0.71%) |
May 22, 2019 | 251.35 | 252.53 | 240.59 | 240.82 | 778,818 | -12.31(-4.86%) |
May 21, 2019 | 252.82 | 255.62 | 252.82 | 253.13 | 439,751 | +1.50(+0.59%) |
May 20, 2019 | 246.51 | 252.27 | 246.32 | 251.63 | 531,937 | +3.36(+1.35%) |
May 17, 2019 | 244.53 | 253.08 | 244.38 | 248.27 | 709,203 | +3.01(+1.23%) |
May 16, 2019 | 244.41 | 247.61 | 242.88 | 245.26 | 334,377 | +1.92(+0.79%) |
May 15, 2019 | 241.38 | 244.41 | 240.20 | 243.33 | 390,923 | -0.25(-0.10%) |
May 14, 2019 | 242.44 | 244.40 | 240.99 | 243.58 | 381,512 | +1.92(+0.80%) |
May 13, 2019 | 244.50 | 245.47 | 240.47 | 241.66 | 739,747 | -7.16(-2.88%) |
May 10, 2019 | 251.51 | 253.74 | 247.46 | 248.82 | 491,235 | -4.01(-1.58%) |
May 09, 2019 | 252.54 | 253.98 | 247.47 | 252.82 | 530,498 | -2.89(-1.13%) |
May 08, 2019 | 255.42 | 257.77 | 253.21 | 255.72 | 409,243 | +0.10(+0.04%) |
May 07, 2019 | 255.49 | 256.46 | 251.09 | 255.61 | 651,064 | -2.64(-1.02%) |
May 06, 2019 | 255.87 | 258.78 | 253.47 | 258.25 | 540,265 | -3.92(-1.50%) |
May 03, 2019 | 260.06 | 262.97 | 259.43 | 262.17 | 601,558 | +4.25(+1.65%) |
May 02, 2019 | 253.53 | 259.54 | 253.34 | 257.92 | 504,623 | +3.78(+1.49%) |
May 01, 2019 | 262.00 | 262.82 | 253.76 | 254.13 | 643,384 | -6.60(-2.53%) |
Apr 30, 2019 | 262.84 | 264.06 | 259.60 | 260.74 | 1,122,832 | -2.63(-1.00%) |
Apr 29, 2019 | 270.18 | 271.23 | 263.15 | 263.37 | 612,961 | -6.53(-2.42%) |
Apr 26, 2019 | 272.71 | 273.79 | 269.06 | 269.90 | 303,591 | -2.86(-1.05%) |
Apr 25, 2019 | 271.16 | 273.11 | 267.05 | 272.76 | 507,066 | +0.59(+0.22%) |
Apr 24, 2019 | 271.09 | 273.92 | 270.07 | 272.17 | 631,981 | +1.08(+0.40%) |
Apr 23, 2019 | 266.53 | 271.62 | 264.04 | 271.08 | 685,548 | +1.83(+0.68%) |
Apr 22, 2019 | 279.91 | 284.78 | 267.77 | 269.25 | 953,815 | -15.69(-5.51%) |
Apr 18, 2019 | 285.58 | 288.30 | 283.39 | 284.94 | 563,163 | -0.13(-0.05%) |
Apr 17, 2019 | 285.21 | 286.89 | 282.28 | 285.07 | 331,651 | +2.14(+0.76%) |
Apr 16, 2019 | 282.89 | 283.86 | 279.89 | 282.93 | 326,555 | +1.12(+0.40%) |
Apr 15, 2019 | 281.88 | 283.08 | 280.53 | 281.81 | 316,378 | -0.06(-0.02%) |
Apr 12, 2019 | 283.39 | 285.02 | 279.75 | 281.87 | 743,674 | -3.82(-1.34%) |
Apr 11, 2019 | 282.93 | 289.64 | 282.93 | 285.69 | 449,548 | +5.38(+1.92%) |
Apr 10, 2019 | 277.37 | 281.28 | 274.61 | 280.31 | 537,748 | -1.95(-0.69%) |
Apr 09, 2019 | 290.63 | 290.63 | 282.08 | 282.26 | 367,112 | -8.95(-3.07%) |
Apr 08, 2019 | 291.65 | 292.64 | 290.52 | 291.21 | 338,776 | -1.42(-0.49%) |
Apr 05, 2019 | 290.31 | 294.85 | 289.95 | 292.63 | 443,543 | +2.64(+0.91%) |
Apr 04, 2019 | 287.55 | 291.71 | 287.55 | 289.99 | 329,229 | +1.90(+0.66%) |
Apr 03, 2019 | 289.18 | 290.97 | 287.01 | 288.09 | 421,113 | +0.29(+0.10%) |
Apr 02, 2019 | 287.48 | 289.69 | 285.31 | 287.80 | 477,997 | +0.01(+0.00%) |