Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 286.63 | 290.07 | 284.60 | 289.19 | 4,379,556 | +2.71(+0.95%) |
Jun 29, 2020 | 284.92 | 286.69 | 278.87 | 286.48 | 3,724,042 | +3.51(+1.24%) |
Jun 26, 2020 | 290.34 | 291.54 | 282.80 | 282.97 | 5,033,280 | -8.48(-2.91%) |
Jun 25, 2020 | 287.68 | 291.82 | 284.27 | 291.44 | 3,367,570 | +3.91(+1.36%) |
Jun 24, 2020 | 298.28 | 298.79 | 286.60 | 287.53 | 5,199,118 | -12.59(-4.19%) |
Jun 23, 2020 | 300.27 | 303.59 | 297.71 | 300.12 | 3,886,660 | +2.39(+0.80%) |
Jun 22, 2020 | 293.00 | 298.23 | 291.17 | 297.73 | 3,566,345 | +7.76(+2.68%) |
Jun 19, 2020 | 302.68 | 302.68 | 289.97 | 289.97 | 4,635,518 | -8.17(-2.74%) |
Jun 18, 2020 | 295.18 | 298.38 | 293.88 | 298.13 | 2,837,873 | +1.07(+0.36%) |
Jun 17, 2020 | 298.28 | 300.71 | 296.40 | 297.07 | 2,623,098 | -0.70(-0.24%) |
Jun 16, 2020 | 299.17 | 302.28 | 293.50 | 297.77 | 4,107,105 | +7.15(+2.46%) |
Jun 15, 2020 | 283.61 | 292.33 | 282.39 | 290.62 | 6,067,263 | -0.61(-0.21%) |
Jun 12, 2020 | 292.21 | 293.38 | 284.48 | 291.23 | 4,613,840 | +6.40(+2.25%) |
Jun 11, 2020 | 298.29 | 299.74 | 284.65 | 284.83 | 6,647,153 | -21.42(-6.99%) |
Jun 10, 2020 | 305.51 | 309.10 | 303.45 | 306.25 | 4,178,317 | +1.62(+0.53%) |
Jun 09, 2020 | 302.96 | 306.56 | 301.41 | 304.63 | 3,388,894 | +1.06(+0.35%) |
Jun 08, 2020 | 304.21 | 306.67 | 300.29 | 303.57 | 3,807,569 | -1.44(-0.47%) |
Jun 05, 2020 | 300.05 | 305.30 | 298.91 | 305.01 | 5,172,037 | +10.28(+3.49%) |
Jun 04, 2020 | 298.71 | 299.86 | 292.75 | 294.73 | 4,240,651 | -5.57(-1.86%) |
Jun 03, 2020 | 298.75 | 301.32 | 295.55 | 300.31 | 3,505,814 | +3.40(+1.15%) |
Jun 02, 2020 | 298.27 | 299.37 | 295.04 | 296.90 | 4,224,098 | +2.14(+0.73%) |
Jun 01, 2020 | 294.17 | 296.38 | 291.34 | 294.76 | 2,906,994 | +0.50(+0.17%) |
May 29, 2020 | 295.35 | 297.72 | 292.29 | 294.26 | 5,043,914 | -1.38(-0.47%) |
May 28, 2020 | 294.35 | 303.17 | 292.26 | 295.64 | 4,623,673 | +2.47(+0.84%) |
May 27, 2020 | 297.30 | 298.02 | 285.68 | 293.17 | 5,264,003 | -3.48(-1.17%) |
May 26, 2020 | 297.91 | 298.28 | 295.29 | 296.65 | 5,364,655 | +8.24(+2.86%) |
May 22, 2020 | 288.56 | 290.26 | 286.56 | 288.41 | 2,962,154 | +0.63(+0.22%) |
May 21, 2020 | 292.77 | 293.32 | 286.30 | 287.78 | 4,031,284 | -4.44(-1.52%) |
May 20, 2020 | 289.24 | 294.52 | 288.88 | 292.22 | 4,693,474 | +7.89(+2.78%) |
May 19, 2020 | 282.80 | 291.26 | 281.16 | 284.32 | 5,328,901 | +0.81(+0.29%) |
May 18, 2020 | 279.17 | 285.65 | 278.72 | 283.51 | 6,176,408 | +10.72(+3.93%) |
May 15, 2020 | 269.96 | 272.99 | 267.27 | 272.80 | 3,899,197 | +1.59(+0.59%) |
May 14, 2020 | 264.25 | 271.44 | 258.14 | 271.20 | 6,433,334 | +7.97(+3.03%) |
May 13, 2020 | 266.30 | 269.99 | 258.37 | 263.23 | 4,909,025 | -2.88(-1.08%) |
May 12, 2020 | 274.27 | 276.11 | 266.12 | 266.12 | 4,117,150 | -8.92(-3.24%) |
May 11, 2020 | 273.34 | 276.58 | 271.51 | 275.04 | 4,148,144 | -1.18(-0.43%) |
May 08, 2020 | 277.16 | 277.18 | 273.34 | 276.22 | 3,290,283 | +3.88(+1.43%) |
May 07, 2020 | 271.69 | 276.23 | 271.13 | 272.33 | 4,470,110 | +5.90(+2.21%) |
May 06, 2020 | 270.86 | 270.86 | 265.57 | 266.44 | 3,334,334 | -1.51(-0.56%) |
May 05, 2020 | 270.74 | 271.73 | 267.28 | 267.94 | 4,014,261 | +4.62(+1.75%) |
May 04, 2020 | 259.65 | 264.12 | 257.22 | 263.33 | 3,831,824 | +0.51(+0.19%) |
May 01, 2020 | 262.78 | 267.95 | 261.33 | 262.82 | 5,181,853 | -6.09(-2.27%) |
Apr 30, 2020 | 272.30 | 275.43 | 267.39 | 268.91 | 6,027,898 | -8.53(-3.07%) |
Apr 29, 2020 | 272.32 | 278.72 | 270.17 | 277.44 | 8,695,105 | +18.67(+7.21%) |
Apr 28, 2020 | 264.44 | 266.64 | 257.17 | 258.77 | 4,441,088 | -0.51(-0.20%) |
Apr 27, 2020 | 254.49 | 259.87 | 253.79 | 259.28 | 4,192,002 | +6.22(+2.46%) |
Apr 24, 2020 | 252.74 | 254.11 | 247.26 | 253.06 | 3,910,751 | +2.84(+1.13%) |
Apr 23, 2020 | 253.68 | 256.64 | 249.65 | 250.22 | 4,366,091 | -1.03(-0.41%) |
Apr 22, 2020 | 245.92 | 252.90 | 245.47 | 251.25 | 5,199,044 | +11.31(+4.71%) |
Apr 21, 2020 | 241.22 | 243.90 | 238.72 | 239.94 | 6,097,862 | -6.24(-2.53%) |
Apr 20, 2020 | 248.90 | 250.98 | 244.17 | 246.19 | 6,176,249 | -8.06(-3.17%) |
Apr 17, 2020 | 252.56 | 254.96 | 245.97 | 254.24 | 10,646,537 | +12.92(+5.35%) |
Apr 16, 2020 | 252.70 | 252.70 | 239.32 | 241.32 | 11,697,752 | -10.15(-4.04%) |
Apr 15, 2020 | 254.77 | 257.16 | 249.99 | 251.47 | 10,469,229 | -13.28(-5.02%) |
Apr 14, 2020 | 263.94 | 269.57 | 263.27 | 264.76 | 6,496,388 | +7.22(+2.80%) |
Apr 13, 2020 | 262.29 | 262.78 | 250.12 | 257.54 | 7,272,882 | -5.93(-2.25%) |
Apr 09, 2020 | 269.07 | 269.92 | 261.82 | 263.46 | 6,812,986 | -1.52(-0.57%) |
Apr 08, 2020 | 256.73 | 265.89 | 253.21 | 264.98 | 5,816,973 | +12.00(+4.74%) |
Apr 07, 2020 | 274.98 | 276.21 | 252.40 | 252.98 | 8,832,649 | -6.70(-2.58%) |
Apr 06, 2020 | 246.07 | 260.82 | 244.12 | 259.68 | 8,841,441 | +28.23(+12.20%) |
Apr 03, 2020 | 231.40 | 234.23 | 224.89 | 231.45 | 4,263,254 | -1.81(-0.77%) |
Apr 02, 2020 | 223.01 | 233.74 | 222.00 | 233.26 | 6,601,394 | +10.03(+4.49%) |
Apr 01, 2020 | 225.50 | 231.52 | 221.75 | 223.23 | 6,801,500 | -12.64(-5.36%) |
Mar 31, 2020 | 246.52 | 247.46 | 235.41 | 235.87 | 10,627,065 | -11.41(-4.62%) |
Mar 30, 2020 | 240.06 | 248.26 | 238.89 | 247.29 | 5,904,035 | +5.47(+2.26%) |
Mar 27, 2020 | 244.35 | 250.04 | 238.94 | 241.82 | 8,007,696 | -15.17(-5.90%) |
Mar 26, 2020 | 251.06 | 259.55 | 246.67 | 256.99 | 10,199,268 | +6.54(+2.61%) |
Mar 25, 2020 | 242.06 | 260.03 | 234.70 | 250.44 | 12,946,939 | +18.95(+8.19%) |
Mar 24, 2020 | 210.84 | 232.83 | 209.94 | 231.49 | 11,932,579 | +32.98(+16.61%) |
Mar 23, 2020 | 198.50 | 210.60 | 195.28 | 198.51 | 11,865,140 | -7.93(-3.84%) |
Mar 20, 2020 | 230.46 | 230.46 | 205.06 | 206.44 | 10,772,068 | -15.36(-6.93%) |
Mar 19, 2020 | 218.74 | 232.89 | 206.57 | 221.80 | 9,344,781 | -0.76(-0.34%) |
Mar 18, 2020 | 217.11 | 223.71 | 208.20 | 222.56 | 11,623,426 | -9.72(-4.18%) |
Mar 17, 2020 | 234.82 | 244.60 | 226.50 | 232.28 | 12,966,048 | +2.18(+0.95%) |
Mar 16, 2020 | 228.97 | 251.66 | 223.86 | 230.10 | 12,401,093 | -33.55(-12.73%) |
Mar 13, 2020 | 252.69 | 263.67 | 239.72 | 263.65 | 10,174,296 | +27.84(+11.81%) |
Mar 12, 2020 | 238.77 | 256.30 | 235.26 | 235.81 | 15,383,282 | -27.60(-10.48%) |
Mar 11, 2020 | 266.52 | 267.59 | 257.11 | 263.41 | 8,572,452 | -10.56(-3.85%) |
Mar 10, 2020 | 269.91 | 274.26 | 256.67 | 273.97 | 8,325,416 | +15.41(+5.96%) |
Mar 09, 2020 | 258.76 | 272.67 | 255.03 | 258.56 | 8,701,368 | -21.70(-7.74%) |
Mar 06, 2020 | 276.04 | 282.05 | 272.06 | 280.25 | 7,231,730 | -3.63(-1.28%) |
Mar 05, 2020 | 288.75 | 291.68 | 281.45 | 283.89 | 6,777,496 | -11.36(-3.85%) |
Mar 04, 2020 | 292.07 | 295.67 | 285.86 | 295.24 | 6,614,644 | +10.12(+3.55%) |
Mar 03, 2020 | 307.19 | 307.19 | 283.98 | 285.13 | 8,239,890 | -14.39(-4.81%) |
Mar 02, 2020 | 291.85 | 299.73 | 282.63 | 299.52 | 9,917,468 | +16.10(+5.68%) |
Feb 28, 2020 | 268.42 | 283.55 | 267.11 | 283.42 | 13,165,405 | +4.33(+1.55%) |
Feb 27, 2020 | 278.32 | 290.45 | 274.32 | 279.09 | 14,141,173 | -11.93(-4.10%) |
Feb 26, 2020 | 294.89 | 300.64 | 290.88 | 291.02 | 9,630,026 | -4.74(-1.60%) |
Feb 25, 2020 | 313.78 | 315.62 | 293.68 | 295.76 | 13,017,193 | -21.27(-6.71%) |
Feb 24, 2020 | 310.04 | 321.59 | 306.45 | 317.03 | 7,938,137 | -14.68(-4.42%) |
Feb 21, 2020 | 334.49 | 335.80 | 327.71 | 331.70 | 5,118,588 | -4.64(-1.38%) |
Feb 20, 2020 | 337.60 | 339.08 | 330.21 | 336.34 | 4,414,555 | -0.11(-0.03%) |
Feb 19, 2020 | 335.89 | 339.07 | 334.56 | 336.45 | 3,113,597 | +3.24(+0.97%) |
Feb 18, 2020 | 333.58 | 335.02 | 332.38 | 333.21 | 3,684,056 | +0.28(+0.09%) |
Feb 14, 2020 | 329.52 | 333.01 | 329.10 | 332.92 | 2,781,679 | +4.99(+1.52%) |
Feb 13, 2020 | 324.49 | 329.88 | 324.31 | 327.94 | 3,073,353 | +1.64(+0.50%) |
Feb 12, 2020 | 323.03 | 326.58 | 321.47 | 326.29 | 2,506,347 | +3.16(+0.98%) |
Feb 11, 2020 | 327.11 | 327.62 | 321.90 | 323.13 | 3,532,488 | +0.62(+0.19%) |
Feb 10, 2020 | 317.95 | 322.50 | 317.85 | 322.50 | 3,939,446 | +3.20(+1.00%) |
Feb 07, 2020 | 320.28 | 322.09 | 318.19 | 319.30 | 2,646,394 | -2.25(-0.70%) |
Feb 06, 2020 | 321.57 | 323.43 | 319.97 | 321.55 | 3,504,399 | +0.96(+0.30%) |
Feb 05, 2020 | 327.11 | 327.11 | 316.54 | 320.59 | 3,960,526 | -0.78(-0.24%) |
Feb 04, 2020 | 320.51 | 323.93 | 318.61 | 321.37 | 4,257,859 | +4.49(+1.42%) |
Feb 03, 2020 | 311.30 | 317.82 | 310.93 | 316.88 | 4,342,459 | +8.38(+2.72%) |
Jan 31, 2020 | 315.53 | 316.82 | 307.10 | 308.50 | 5,721,377 | -8.32(-2.63%) |
Jan 30, 2020 | 311.49 | 317.06 | 310.52 | 316.82 | 3,596,101 | +3.68(+1.18%) |
Jan 29, 2020 | 315.40 | 316.80 | 309.31 | 313.14 | 4,495,248 | +0.41(+0.13%) |
Jan 28, 2020 | 308.37 | 313.95 | 308.03 | 312.73 | 3,564,827 | +4.39(+1.43%) |
Jan 27, 2020 | 307.68 | 311.84 | 305.14 | 308.34 | 4,470,015 | -7.71(-2.44%) |
Jan 24, 2020 | 318.88 | 319.39 | 314.09 | 316.05 | 3,722,218 | -1.28(-0.40%) |
Jan 23, 2020 | 317.35 | 317.59 | 314.73 | 317.33 | 4,289,298 | +0.65(+0.21%) |
Jan 22, 2020 | 317.30 | 319.10 | 316.49 | 316.68 | 3,601,575 | +1.78(+0.56%) |
Jan 21, 2020 | 314.82 | 317.99 | 313.92 | 314.90 | 6,142,269 | -1.14(-0.36%) |
Jan 17, 2020 | 313.86 | 316.40 | 311.72 | 316.04 | 4,937,219 | +3.28(+1.05%) |
Jan 16, 2020 | 310.03 | 312.79 | 307.57 | 312.76 | 3,402,577 | +5.91(+1.93%) |
Jan 15, 2020 | 304.84 | 308.30 | 303.72 | 306.85 | 4,774,450 | +3.53(+1.16%) |
Jan 14, 2020 | 308.74 | 308.97 | 302.57 | 303.33 | 5,070,708 | -4.46(-1.45%) |
Jan 13, 2020 | 305.89 | 308.21 | 305.54 | 307.79 | 3,314,391 | +3.94(+1.30%) |
Jan 10, 2020 | 304.25 | 304.61 | 301.47 | 303.85 | 3,019,579 | +2.02(+0.67%) |
Jan 09, 2020 | 301.02 | 303.62 | 300.77 | 301.82 | 3,371,970 | +3.91(+1.31%) |
Jan 08, 2020 | 293.70 | 299.73 | 293.44 | 297.92 | 3,302,104 | +5.17(+1.76%) |
Jan 07, 2020 | 294.25 | 295.84 | 292.43 | 292.75 | 3,269,569 | -0.99(-0.34%) |
Jan 06, 2020 | 289.97 | 293.85 | 288.67 | 293.75 | 3,391,247 | +0.78(+0.27%) |
Jan 03, 2020 | 292.02 | 294.91 | 291.18 | 292.97 | 2,565,528 | -2.89(-0.98%) |
Jan 02, 2020 | 293.00 | 295.99 | 292.06 | 295.85 | 3,355,767 | +4.68(+1.61%) |
Dec 31, 2019 | 288.75 | 291.50 | 288.42 | 291.17 | 2,541,737 | +0.85(+0.29%) |
Dec 30, 2019 | 293.36 | 293.57 | 287.94 | 290.32 | 2,786,775 | -2.94(-1.00%) |
Dec 27, 2019 | 292.55 | 294.04 | 290.77 | 293.27 | 2,094,528 | +1.50(+0.51%) |
Dec 26, 2019 | 290.70 | 291.93 | 290.40 | 291.77 | 1,404,067 | +1.68(+0.58%) |
Dec 24, 2019 | 290.56 | 290.90 | 289.23 | 290.09 | 657,328 | +0.20(+0.07%) |
Dec 23, 2019 | 291.32 | 292.38 | 289.72 | 289.89 | 3,681,958 | -1.27(-0.44%) |
Dec 20, 2019 | 293.08 | 293.08 | 289.44 | 291.15 | 5,229,810 | +1.01(+0.35%) |
Dec 19, 2019 | 287.18 | 290.77 | 286.80 | 290.14 | 2,601,543 | +2.72(+0.95%) |
Dec 18, 2019 | 287.87 | 289.92 | 287.42 | 287.42 | 2,976,631 | -1.23(-0.43%) |
Dec 17, 2019 | 291.08 | 291.08 | 286.47 | 288.65 | 3,439,923 | -0.94(-0.32%) |
Dec 16, 2019 | 290.70 | 292.04 | 289.49 | 289.58 | 4,317,935 | +0.85(+0.29%) |
Dec 13, 2019 | 283.57 | 289.16 | 282.60 | 288.74 | 3,656,324 | +3.78(+1.33%) |
Dec 12, 2019 | 282.70 | 285.47 | 281.11 | 284.95 | 2,816,396 | +2.11(+0.74%) |
Dec 11, 2019 | 282.56 | 283.11 | 280.95 | 282.85 | 2,356,671 | +1.40(+0.50%) |
Dec 10, 2019 | 281.82 | 282.96 | 280.56 | 281.44 | 2,578,307 | -0.44(-0.16%) |
Dec 09, 2019 | 282.01 | 283.73 | 281.10 | 281.88 | 1,951,457 | -1.31(-0.46%) |
Dec 06, 2019 | 285.05 | 285.23 | 282.48 | 283.19 | 2,487,387 | +0.54(+0.19%) |
Dec 05, 2019 | 280.80 | 283.72 | 279.29 | 282.65 | 2,645,997 | +2.94(+1.05%) |
Dec 04, 2019 | 281.33 | 282.43 | 279.01 | 279.71 | 2,813,151 | -0.24(-0.09%) |
Dec 03, 2019 | 275.19 | 280.46 | 274.51 | 279.96 | 3,130,381 | +1.05(+0.38%) |
Dec 02, 2019 | 283.37 | 283.53 | 276.84 | 278.90 | 3,140,988 | -6.07(-2.13%) |
Nov 29, 2019 | 283.02 | 285.72 | 283.02 | 284.97 | 1,799,090 | +0.52(+0.18%) |
Nov 27, 2019 | 281.85 | 284.75 | 281.73 | 284.45 | 2,219,329 | +2.00(+0.71%) |
Nov 26, 2019 | 281.33 | 283.43 | 280.67 | 282.45 | 5,861,378 | +1.99(+0.71%) |
Nov 25, 2019 | 276.94 | 281.81 | 276.65 | 280.47 | 3,855,981 | +4.92(+1.78%) |
Nov 22, 2019 | 277.75 | 278.27 | 274.23 | 275.55 | 3,044,117 | -1.83(-0.66%) |
Nov 21, 2019 | 277.53 | 279.40 | 276.55 | 277.38 | 2,847,782 | -0.91(-0.33%) |
Nov 20, 2019 | 277.92 | 280.58 | 275.83 | 278.29 | 2,977,879 | +0.07(+0.02%) |
Nov 19, 2019 | 274.53 | 279.46 | 273.96 | 278.22 | 3,090,613 | +4.34(+1.58%) |
Nov 18, 2019 | 273.05 | 274.77 | 271.48 | 273.88 | 2,785,061 | +0.08(+0.03%) |
Nov 15, 2019 | 273.67 | 273.92 | 271.22 | 273.81 | 2,609,419 | +1.12(+0.41%) |
Nov 14, 2019 | 270.56 | 272.68 | 269.83 | 272.68 | 2,426,241 | +1.52(+0.56%) |
Nov 13, 2019 | 269.64 | 273.49 | 268.17 | 271.16 | 3,416,912 | +0.91(+0.34%) |
Nov 12, 2019 | 270.70 | 272.56 | 268.92 | 270.26 | 2,273,718 | +0.14(+0.05%) |
Nov 11, 2019 | 266.30 | 270.25 | 266.28 | 270.12 | 2,186,937 | +2.06(+0.77%) |
Nov 08, 2019 | 264.95 | 268.12 | 264.95 | 268.06 | 2,299,521 | +2.05(+0.77%) |
Nov 07, 2019 | 263.31 | 268.25 | 263.16 | 266.01 | 4,386,738 | +2.86(+1.09%) |
Nov 06, 2019 | 263.59 | 264.92 | 262.20 | 263.16 | 3,837,150 | +0.84(+0.32%) |
Nov 05, 2019 | 269.63 | 270.07 | 261.75 | 262.32 | 4,835,881 | -7.15(-2.65%) |
Nov 04, 2019 | 273.67 | 275.23 | 268.96 | 269.47 | 3,819,811 | -2.65(-0.97%) |
Nov 01, 2019 | 272.07 | 273.43 | 269.26 | 272.12 | 2,953,362 | +2.18(+0.81%) |
Oct 31, 2019 | 269.51 | 272.16 | 268.23 | 269.93 | 5,492,176 | -0.33(-0.12%) |
Oct 30, 2019 | 267.82 | 270.58 | 266.22 | 270.27 | 3,573,163 | +2.79(+1.04%) |
Oct 29, 2019 | 270.70 | 271.38 | 266.30 | 267.48 | 4,825,854 | -1.60(-0.59%) |
Oct 28, 2019 | 266.47 | 269.08 | 264.63 | 269.08 | 3,889,881 | +5.60(+2.12%) |
Oct 25, 2019 | 259.65 | 265.42 | 258.96 | 263.48 | 2,830,408 | +1.40(+0.54%) |
Oct 24, 2019 | 257.01 | 262.64 | 257.01 | 262.07 | 3,921,442 | +7.70(+3.03%) |
Oct 23, 2019 | 256.15 | 257.63 | 252.09 | 254.37 | 5,525,731 | -0.40(-0.16%) |
Oct 22, 2019 | 268.07 | 268.51 | 254.53 | 254.77 | 5,789,496 | -12.72(-4.75%) |
Oct 21, 2019 | 265.18 | 267.55 | 262.81 | 267.49 | 3,179,502 | +3.58(+1.36%) |
Oct 18, 2019 | 268.40 | 269.81 | 263.20 | 263.91 | 4,156,652 | -5.73(-2.13%) |
Oct 17, 2019 | 272.41 | 273.47 | 269.08 | 269.64 | 2,502,828 | -1.72(-0.63%) |
Oct 16, 2019 | 270.22 | 272.10 | 267.97 | 271.36 | 2,799,980 | -0.28(-0.10%) |
Oct 15, 2019 | 270.32 | 273.01 | 269.11 | 271.64 | 3,083,518 | +2.12(+0.79%) |
Oct 14, 2019 | 270.67 | 271.64 | 268.71 | 269.51 | 2,098,181 | +0.46(+0.17%) |
Oct 11, 2019 | 269.34 | 273.05 | 268.29 | 269.06 | 3,596,847 | +2.03(+0.76%) |
Oct 10, 2019 | 264.81 | 267.89 | 264.52 | 267.03 | 2,284,231 | +1.55(+0.58%) |
Oct 09, 2019 | 263.25 | 266.36 | 262.81 | 265.48 | 2,233,405 | +5.04(+1.94%) |
Oct 08, 2019 | 263.12 | 264.35 | 259.97 | 260.44 | 2,900,491 | -4.67(-1.76%) |
Oct 07, 2019 | 264.25 | 266.38 | 263.38 | 265.11 | 2,950,541 | -1.82(-0.68%) |
Oct 04, 2019 | 262.50 | 267.34 | 262.16 | 266.93 | 2,761,460 | +5.62(+2.15%) |
Oct 03, 2019 | 257.37 | 261.55 | 253.63 | 261.31 | 4,081,799 | +3.71(+1.44%) |
Oct 02, 2019 | 261.18 | 261.94 | 255.69 | 257.60 | 4,761,096 | -6.29(-2.38%) |
Oct 01, 2019 | 264.43 | 266.53 | 263.01 | 263.89 | 3,153,044 | -0.61(-0.23%) |
Sep 30, 2019 | 263.51 | 264.99 | 262.31 | 264.50 | 3,348,720 | +2.38(+0.91%) |
Sep 27, 2019 | 268.22 | 268.46 | 260.72 | 262.13 | 3,324,513 | -4.64(-1.74%) |
Sep 26, 2019 | 266.12 | 268.27 | 265.54 | 266.76 | 3,013,192 | +1.11(+0.42%) |
Sep 25, 2019 | 263.22 | 265.89 | 259.67 | 265.65 | 4,212,193 | +1.59(+0.60%) |
Sep 24, 2019 | 268.46 | 270.22 | 262.06 | 264.06 | 4,234,389 | -1.98(-0.74%) |
Sep 23, 2019 | 263.27 | 266.62 | 262.97 | 266.04 | 3,190,132 | +1.93(+0.73%) |
Sep 20, 2019 | 270.56 | 271.34 | 263.86 | 264.11 | 5,727,957 | -4.62(-1.72%) |
Sep 19, 2019 | 268.78 | 270.90 | 267.70 | 268.73 | 2,695,853 | +0.79(+0.29%) |
Sep 18, 2019 | 269.57 | 269.65 | 263.40 | 267.94 | 3,063,256 | -1.12(-0.42%) |
Sep 17, 2019 | 267.40 | 271.38 | 266.82 | 269.06 | 3,029,967 | +2.11(+0.79%) |
Sep 16, 2019 | 266.35 | 268.58 | 265.61 | 266.95 | 2,827,637 | -2.18(-0.81%) |
Sep 13, 2019 | 270.76 | 270.91 | 265.94 | 269.13 | 4,754,834 | -0.08(-0.03%) |
Sep 12, 2019 | 266.28 | 271.52 | 266.08 | 269.21 | 5,644,511 | +6.28(+2.39%) |
Sep 11, 2019 | 267.77 | 268.82 | 262.19 | 262.93 | 6,506,678 | -2.32(-0.87%) |
Sep 10, 2019 | 274.02 | 274.18 | 263.31 | 265.24 | 8,913,928 | -10.74(-3.89%) |
Sep 09, 2019 | 285.85 | 286.05 | 272.81 | 275.99 | 4,923,163 | -7.81(-2.75%) |
Sep 06, 2019 | 284.34 | 285.44 | 282.50 | 283.80 | 2,857,664 | -0.68(-0.24%) |
Sep 05, 2019 | 282.74 | 285.82 | 282.06 | 284.48 | 3,910,223 | +5.82(+2.09%) |
Sep 04, 2019 | 275.41 | 278.75 | 274.81 | 278.65 | 2,701,592 | +5.83(+2.14%) |
Sep 03, 2019 | 272.70 | 275.48 | 271.25 | 272.82 | 2,413,869 | -1.23(-0.45%) |
Aug 30, 2019 | 275.24 | 275.60 | 271.48 | 274.05 | 2,670,801 | -0.01(-0.00%) |
Aug 29, 2019 | 273.69 | 274.64 | 271.62 | 274.06 | 2,358,854 | +3.06(+1.13%) |
Aug 28, 2019 | 268.07 | 271.40 | 266.25 | 271.00 | 2,368,603 | +1.56(+0.58%) |
Aug 27, 2019 | 269.54 | 271.83 | 267.76 | 269.44 | 2,228,056 | +0.20(+0.08%) |
Aug 26, 2019 | 267.73 | 269.24 | 265.88 | 269.24 | 2,243,379 | +4.42(+1.67%) |
Aug 23, 2019 | 272.71 | 274.75 | 263.18 | 264.81 | 4,535,732 | -8.65(-3.16%) |
Aug 22, 2019 | 274.77 | 275.53 | 269.56 | 273.46 | 3,055,343 | -1.21(-0.44%) |
Aug 21, 2019 | 272.36 | 274.76 | 272.02 | 274.67 | 2,558,901 | +4.84(+1.79%) |
Aug 20, 2019 | 271.15 | 272.29 | 268.67 | 269.83 | 2,652,677 | -1.00(-0.37%) |
Aug 19, 2019 | 269.79 | 271.32 | 268.05 | 270.83 | 2,569,495 | +3.61(+1.35%) |
Aug 16, 2019 | 267.82 | 268.78 | 266.67 | 267.22 | 2,790,722 | +2.41(+0.91%) |
Aug 15, 2019 | 262.27 | 266.04 | 261.11 | 264.81 | 3,453,900 | +4.62(+1.77%) |
Aug 14, 2019 | 262.80 | 265.38 | 258.93 | 260.20 | 3,849,485 | -7.19(-2.69%) |
Aug 13, 2019 | 262.81 | 268.19 | 261.03 | 267.39 | 4,030,062 | +4.42(+1.68%) |
Aug 12, 2019 | 265.75 | 267.82 | 261.89 | 262.96 | 2,863,948 | -4.83(-1.80%) |
Aug 09, 2019 | 268.34 | 269.69 | 265.97 | 267.80 | 3,501,621 | -3.01(-1.11%) |
Aug 08, 2019 | 264.92 | 270.84 | 264.53 | 270.81 | 4,245,751 | +8.51(+3.25%) |
Aug 07, 2019 | 256.55 | 262.97 | 253.48 | 262.29 | 4,595,353 | +4.50(+1.75%) |
Aug 06, 2019 | 254.99 | 258.25 | 253.41 | 257.79 | 5,049,762 | +7.64(+3.05%) |
Aug 05, 2019 | 253.23 | 255.81 | 247.29 | 250.16 | 7,041,377 | -12.28(-4.68%) |
Aug 02, 2019 | 264.92 | 265.41 | 258.77 | 262.44 | 4,556,574 | -4.59(-1.72%) |
Aug 01, 2019 | 266.80 | 272.04 | 264.57 | 267.03 | 5,121,126 | +1.84(+0.69%) |
Jul 31, 2019 | 271.42 | 271.72 | 258.78 | 265.19 | 5,659,998 | -5.74(-2.12%) |
Jul 30, 2019 | 272.07 | 275.02 | 268.28 | 270.92 | 4,066,521 | -3.19(-1.17%) |
Jul 29, 2019 | 275.75 | 275.96 | 273.13 | 274.12 | 3,774,528 | -0.61(-0.22%) |
Jul 26, 2019 | 273.30 | 274.94 | 272.79 | 274.73 | 3,020,912 | +2.65(+0.97%) |
Jul 25, 2019 | 272.71 | 273.59 | 270.33 | 272.08 | 2,374,003 | -0.88(-0.32%) |
Jul 24, 2019 | 270.93 | 273.01 | 269.19 | 272.96 | 2,879,905 | +1.25(+0.46%) |
Jul 23, 2019 | 272.71 | 273.12 | 269.69 | 271.71 | 2,335,685 | +0.35(+0.13%) |
Jul 22, 2019 | 269.70 | 272.09 | 268.89 | 271.36 | 2,148,859 | +2.93(+1.09%) |
Jul 19, 2019 | 272.16 | 272.21 | 268.25 | 268.43 | 3,129,641 | -2.12(-0.78%) |
Jul 18, 2019 | 267.84 | 270.04 | 267.59 | 270.55 | 3,328,710 | +2.44(+0.91%) |
Jul 17, 2019 | 270.17 | 271.22 | 268.11 | 268.12 | 2,380,966 | -1.31(-0.48%) |
Jul 16, 2019 | 271.74 | 273.33 | 268.15 | 269.42 | 3,055,133 | -2.68(-0.98%) |
Jul 15, 2019 | 273.16 | 273.29 | 271.30 | 272.10 | 3,437,675 | -0.17(-0.06%) |
Jul 12, 2019 | 271.97 | 272.46 | 269.07 | 272.27 | 2,361,348 | +1.19(+0.44%) |
Jul 11, 2019 | 270.38 | 271.40 | 268.90 | 271.08 | 2,651,560 | +2.86(+1.07%) |
Jul 10, 2019 | 267.04 | 269.88 | 267.02 | 268.21 | 2,385,009 | +1.99(+0.75%) |
Jul 09, 2019 | 262.80 | 266.53 | 262.49 | 266.23 | 2,543,785 | +2.05(+0.78%) |
Jul 08, 2019 | 263.07 | 264.99 | 262.45 | 264.17 | 2,353,023 | -0.56(-0.21%) |
Jul 05, 2019 | 264.11 | 265.35 | 261.77 | 264.74 | 2,632,617 | -0.91(-0.34%) |
Jul 03, 2019 | 263.63 | 265.65 | 263.41 | 265.65 | 1,949,843 | +2.44(+0.93%) |
Jul 02, 2019 | 259.62 | 263.24 | 259.19 | 263.21 | 2,723,462 | +3.70(+1.42%) |