Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 343.59 | 351.07 | 341.20 | 348.93 | 1,497,405 | +1.03(+0.30%) |
Apr 29, 2020 | 348.13 | 352.92 | 340.36 | 347.90 | 1,672,910 | +2.85(+0.83%) |
Apr 28, 2020 | 342.48 | 347.83 | 341.18 | 345.05 | 1,465,141 | +5.52(+1.63%) |
Apr 27, 2020 | 344.31 | 344.43 | 339.01 | 339.52 | 1,624,284 | -2.87(-0.84%) |
Apr 24, 2020 | 339.66 | 344.45 | 334.51 | 342.39 | 1,147,557 | +4.52(+1.34%) |
Apr 23, 2020 | 343.27 | 345.17 | 337.39 | 337.88 | 1,297,746 | -3.29(-0.96%) |
Apr 22, 2020 | 343.94 | 344.34 | 336.62 | 341.17 | 1,325,417 | +6.24(+1.86%) |
Apr 21, 2020 | 343.51 | 352.05 | 332.75 | 334.92 | 2,276,675 | -8.76(-2.55%) |
Apr 20, 2020 | 353.44 | 358.72 | 343.69 | 343.69 | 1,656,356 | -16.41(-4.56%) |
Apr 17, 2020 | 347.46 | 360.94 | 345.14 | 360.10 | 1,971,653 | +21.19(+6.25%) |
Apr 16, 2020 | 335.08 | 341.97 | 334.08 | 338.91 | 1,748,640 | +3.14(+0.93%) |
Apr 15, 2020 | 337.89 | 337.89 | 329.47 | 335.77 | 1,395,153 | -5.07(-1.49%) |
Apr 14, 2020 | 339.27 | 346.71 | 335.92 | 340.83 | 1,842,789 | +9.05(+2.73%) |
Apr 13, 2020 | 332.69 | 335.42 | 327.99 | 331.79 | 1,379,690 | -0.95(-0.29%) |
Apr 09, 2020 | 331.61 | 337.51 | 326.03 | 332.74 | 1,816,668 | +8.60(+2.65%) |
Apr 08, 2020 | 324.10 | 334.21 | 321.61 | 324.13 | 1,614,217 | +5.50(+1.73%) |
Apr 07, 2020 | 341.26 | 342.51 | 317.53 | 318.64 | 2,343,224 | -11.36(-3.44%) |
Apr 06, 2020 | 324.58 | 331.79 | 324.58 | 330.00 | 2,815,188 | +15.65(+4.98%) |
Apr 03, 2020 | 315.69 | 319.14 | 313.55 | 314.35 | 2,356,217 | -3.10(-0.98%) |
Apr 02, 2020 | 300.67 | 317.49 | 300.04 | 317.45 | 2,114,352 | +13.85(+4.56%) |
Apr 01, 2020 | 291.33 | 305.82 | 288.80 | 303.61 | 2,321,814 | -0.39(-0.13%) |
Mar 31, 2020 | 309.25 | 311.14 | 301.56 | 303.99 | 2,419,021 | -8.88(-2.84%) |
Mar 30, 2020 | 315.24 | 319.71 | 306.98 | 312.87 | 1,957,902 | +0.42(+0.13%) |
Mar 27, 2020 | 304.92 | 327.44 | 300.46 | 312.45 | 3,972,631 | -1.75(-0.56%) |
Mar 26, 2020 | 292.38 | 315.79 | 290.59 | 314.20 | 2,989,288 | +27.50(+9.59%) |
Mar 25, 2020 | 269.61 | 295.80 | 263.33 | 286.70 | 3,289,608 | +27.59(+10.65%) |
Mar 24, 2020 | 258.27 | 264.56 | 251.34 | 259.11 | 3,442,102 | +10.86(+4.38%) |
Mar 23, 2020 | 255.60 | 257.45 | 238.66 | 248.25 | 3,536,321 | -12.93(-4.95%) |
Mar 20, 2020 | 281.79 | 283.26 | 258.48 | 261.18 | 3,389,598 | -20.61(-7.31%) |
Mar 19, 2020 | 299.02 | 299.64 | 279.10 | 281.79 | 3,162,429 | -17.23(-5.76%) |
Mar 18, 2020 | 266.30 | 304.24 | 265.51 | 299.02 | 4,001,701 | +13.08(+4.57%) |
Mar 17, 2020 | 262.78 | 286.52 | 257.53 | 285.95 | 2,927,685 | +27.70(+10.73%) |
Mar 16, 2020 | 264.58 | 279.43 | 255.60 | 258.24 | 2,620,541 | -36.46(-12.37%) |
Mar 13, 2020 | 293.57 | 295.21 | 271.84 | 294.70 | 4,323,633 | +15.44(+5.53%) |
Mar 12, 2020 | 288.64 | 304.41 | 278.10 | 279.26 | 4,339,664 | -40.85(-12.76%) |
Mar 11, 2020 | 319.79 | 328.15 | 313.71 | 320.12 | 2,175,583 | -9.18(-2.79%) |
Mar 10, 2020 | 325.57 | 329.75 | 314.44 | 329.30 | 2,793,764 | +13.58(+4.30%) |
Mar 09, 2020 | 322.85 | 331.36 | 315.04 | 315.72 | 3,441,174 | -27.30(-7.96%) |
Mar 06, 2020 | 334.09 | 345.25 | 330.46 | 343.02 | 2,409,514 | -2.00(-0.58%) |
Mar 05, 2020 | 353.29 | 356.82 | 342.80 | 345.02 | 2,193,465 | -15.54(-4.31%) |
Mar 04, 2020 | 347.97 | 361.40 | 343.66 | 360.56 | 2,258,723 | +22.09(+6.53%) |
Mar 03, 2020 | 344.65 | 355.96 | 337.75 | 338.48 | 2,822,456 | -3.54(-1.04%) |
Mar 02, 2020 | 333.05 | 343.59 | 323.38 | 342.02 | 3,188,256 | +10.30(+3.10%) |
Feb 28, 2020 | 331.71 | 335.26 | 323.18 | 331.72 | 3,751,193 | -11.06(-3.23%) |
Feb 27, 2020 | 350.73 | 355.62 | 342.54 | 342.78 | 2,125,054 | -14.53(-4.07%) |
Feb 26, 2020 | 356.78 | 365.88 | 355.92 | 357.31 | 1,882,711 | +0.48(+0.13%) |
Feb 25, 2020 | 374.42 | 375.87 | 354.30 | 356.83 | 1,794,496 | -16.93(-4.53%) |
Feb 24, 2020 | 374.75 | 378.07 | 372.64 | 373.75 | 1,253,219 | -7.53(-1.98%) |
Feb 21, 2020 | 378.89 | 382.10 | 376.70 | 381.28 | 1,184,608 | +1.63(+0.43%) |
Feb 20, 2020 | 386.48 | 387.69 | 378.04 | 379.65 | 1,335,095 | -7.59(-1.96%) |
Feb 19, 2020 | 389.48 | 390.62 | 387.17 | 387.24 | 883,267 | -0.95(-0.25%) |
Feb 18, 2020 | 389.48 | 391.22 | 386.82 | 388.19 | 870,767 | -2.05(-0.53%) |
Feb 14, 2020 | 387.68 | 390.79 | 387.08 | 390.24 | 1,064,442 | +2.81(+0.72%) |
Feb 13, 2020 | 388.41 | 391.52 | 387.08 | 387.43 | 897,882 | -1.69(-0.44%) |
Feb 12, 2020 | 391.27 | 391.88 | 387.34 | 389.13 | 1,592,330 | -2.90(-0.74%) |
Feb 11, 2020 | 393.37 | 394.41 | 389.90 | 392.02 | 835,471 | +0.08(+0.02%) |
Feb 10, 2020 | 391.26 | 393.51 | 390.21 | 391.94 | 976,598 | +0.53(+0.13%) |
Feb 07, 2020 | 390.50 | 393.24 | 389.74 | 391.42 | 991,512 | +0.18(+0.05%) |
Feb 06, 2020 | 388.20 | 392.03 | 387.62 | 391.24 | 934,515 | +3.37(+0.87%) |
Feb 05, 2020 | 386.20 | 388.52 | 382.37 | 387.87 | 1,404,475 | +3.93(+1.02%) |
Feb 04, 2020 | 379.20 | 385.02 | 379.20 | 383.94 | 1,364,642 | +6.17(+1.63%) |
Feb 03, 2020 | 382.82 | 383.24 | 376.15 | 377.77 | 2,014,842 | -3.80(-1.00%) |
Jan 31, 2020 | 387.64 | 388.21 | 379.77 | 381.57 | 1,851,526 | -6.93(-1.78%) |
Jan 30, 2020 | 383.55 | 389.48 | 383.55 | 388.50 | 1,357,886 | +1.84(+0.47%) |
Jan 29, 2020 | 390.12 | 390.37 | 384.15 | 386.67 | 1,423,312 | -2.97(-0.76%) |
Jan 28, 2020 | 387.50 | 391.26 | 379.92 | 389.63 | 2,314,893 | +4.27(+1.11%) |
Jan 27, 2020 | 379.55 | 387.21 | 379.55 | 385.37 | 1,949,018 | -0.11(-0.03%) |
Jan 24, 2020 | 383.15 | 386.38 | 382.97 | 385.47 | 1,219,615 | +3.32(+0.87%) |
Jan 23, 2020 | 377.95 | 382.85 | 377.90 | 382.16 | 1,097,787 | +3.88(+1.03%) |
Jan 22, 2020 | 381.02 | 381.91 | 378.22 | 378.27 | 1,030,936 | -1.54(-0.41%) |
Jan 21, 2020 | 378.27 | 381.26 | 377.01 | 379.81 | 1,202,131 | +0.44(+0.11%) |
Jan 17, 2020 | 380.22 | 381.05 | 378.34 | 379.38 | 1,341,464 | -0.04(-0.01%) |
Jan 16, 2020 | 377.12 | 379.45 | 374.93 | 379.41 | 1,217,610 | +4.23(+1.13%) |
Jan 15, 2020 | 371.14 | 375.65 | 370.89 | 375.18 | 934,681 | +4.29(+1.16%) |
Jan 14, 2020 | 372.18 | 372.79 | 369.94 | 370.89 | 1,085,238 | -2.57(-0.69%) |
Jan 13, 2020 | 369.82 | 375.19 | 369.57 | 373.46 | 1,107,202 | +4.63(+1.25%) |
Jan 10, 2020 | 369.88 | 370.41 | 367.63 | 368.83 | 1,108,312 | -0.98(-0.26%) |
Jan 09, 2020 | 365.86 | 370.77 | 365.42 | 369.81 | 1,194,152 | +3.48(+0.95%) |
Jan 08, 2020 | 371.71 | 372.71 | 365.17 | 366.34 | 1,916,465 | -3.09(-0.84%) |
Jan 07, 2020 | 366.53 | 370.87 | 363.89 | 369.43 | 1,197,189 | +1.24(+0.34%) |
Jan 06, 2020 | 372.54 | 372.54 | 363.36 | 368.19 | 2,779,711 | -0.56(-0.15%) |
Jan 03, 2020 | 359.59 | 371.81 | 359.18 | 368.75 | 3,355,344 | +12.28(+3.45%) |
Jan 02, 2020 | 350.14 | 355.94 | 348.44 | 356.47 | 1,411,955 | +9.43(+2.72%) |
Dec 31, 2019 | 349.15 | 349.36 | 344.98 | 347.04 | 869,887 | -2.25(-0.64%) |
Dec 30, 2019 | 350.85 | 350.94 | 348.37 | 349.29 | 871,728 | -1.52(-0.43%) |
Dec 27, 2019 | 351.15 | 351.60 | 349.32 | 350.80 | 818,275 | +1.16(+0.33%) |
Dec 26, 2019 | 348.39 | 349.78 | 348.02 | 349.64 | 798,400 | +1.90(+0.55%) |
Dec 24, 2019 | 349.69 | 349.69 | 347.17 | 347.75 | 579,177 | -1.54(-0.44%) |
Dec 23, 2019 | 345.51 | 351.77 | 345.44 | 349.29 | 1,178,560 | +4.84(+1.41%) |
Dec 20, 2019 | 343.16 | 344.60 | 341.35 | 344.45 | 1,794,865 | +2.96(+0.87%) |
Dec 19, 2019 | 339.56 | 342.85 | 338.89 | 341.49 | 859,768 | +2.30(+0.68%) |
Dec 18, 2019 | 345.28 | 345.49 | 338.38 | 339.19 | 1,712,165 | -5.63(-1.63%) |
Dec 17, 2019 | 343.14 | 345.81 | 343.14 | 344.82 | 819,115 | +0.84(+0.24%) |
Dec 16, 2019 | 345.72 | 346.12 | 342.29 | 343.98 | 950,738 | -0.46(-0.13%) |
Dec 13, 2019 | 342.25 | 345.62 | 342.24 | 344.45 | 738,276 | +2.16(+0.63%) |
Dec 12, 2019 | 344.03 | 345.62 | 341.75 | 342.29 | 825,907 | -1.95(-0.57%) |
Dec 11, 2019 | 343.59 | 344.57 | 342.27 | 344.24 | 649,472 | +1.60(+0.47%) |
Dec 10, 2019 | 341.80 | 344.71 | 341.58 | 342.64 | 967,283 | +0.98(+0.29%) |
Dec 09, 2019 | 344.22 | 345.29 | 341.56 | 341.66 | 921,792 | -3.14(-0.91%) |
Dec 06, 2019 | 345.07 | 346.61 | 343.23 | 344.80 | 796,284 | +0.82(+0.24%) |
Dec 05, 2019 | 344.08 | 344.47 | 341.36 | 343.98 | 1,350,538 | +1.21(+0.35%) |
Dec 04, 2019 | 341.83 | 345.77 | 340.71 | 342.76 | 1,213,020 | +2.64(+0.78%) |
Dec 03, 2019 | 339.95 | 342.82 | 338.81 | 340.12 | 1,686,183 | -1.78(-0.52%) |
Dec 02, 2019 | 348.23 | 348.96 | 341.75 | 341.91 | 1,440,022 | -6.60(-1.89%) |
Nov 29, 2019 | 349.38 | 349.55 | 347.63 | 348.51 | 450,483 | -0.72(-0.21%) |
Nov 27, 2019 | 348.69 | 349.45 | 346.91 | 349.23 | 869,571 | +1.54(+0.44%) |
Nov 26, 2019 | 346.01 | 350.75 | 345.46 | 347.69 | 1,362,138 | +2.23(+0.65%) |
Nov 25, 2019 | 346.89 | 348.22 | 343.25 | 345.46 | 904,646 | -0.67(-0.19%) |
Nov 22, 2019 | 345.65 | 346.71 | 343.55 | 346.13 | 856,363 | +0.42(+0.12%) |
Nov 21, 2019 | 346.24 | 347.47 | 344.88 | 345.71 | 1,599,460 | -2.16(-0.62%) |
Nov 20, 2019 | 346.42 | 348.61 | 345.70 | 347.87 | 1,024,695 | +1.67(+0.48%) |
Nov 19, 2019 | 349.02 | 350.63 | 345.95 | 346.19 | 903,421 | -1.73(-0.50%) |
Nov 18, 2019 | 348.13 | 350.50 | 347.20 | 347.92 | 934,422 | -0.70(-0.20%) |
Nov 15, 2019 | 347.49 | 349.45 | 345.73 | 348.62 | 1,731,127 | +3.00(+0.87%) |
Nov 14, 2019 | 343.07 | 347.51 | 343.07 | 345.62 | 1,033,580 | +2.19(+0.64%) |
Nov 13, 2019 | 341.88 | 345.94 | 341.13 | 343.43 | 1,086,437 | +1.23(+0.36%) |
Nov 12, 2019 | 338.00 | 343.26 | 338.00 | 342.20 | 1,028,039 | +4.36(+1.29%) |
Nov 11, 2019 | 336.19 | 339.64 | 336.01 | 337.84 | 655,325 | -0.43(-0.13%) |
Nov 08, 2019 | 334.49 | 339.17 | 334.49 | 338.27 | 884,472 | +2.75(+0.82%) |
Nov 07, 2019 | 336.92 | 339.05 | 334.77 | 335.51 | 1,306,382 | -0.92(-0.27%) |
Nov 06, 2019 | 331.74 | 336.56 | 331.33 | 336.43 | 1,699,797 | +5.46(+1.65%) |
Nov 05, 2019 | 331.36 | 332.87 | 328.92 | 330.98 | 1,540,018 | -0.75(-0.23%) |
Nov 04, 2019 | 336.56 | 337.31 | 329.69 | 331.73 | 1,261,529 | -4.16(-1.24%) |
Nov 01, 2019 | 334.94 | 337.46 | 333.90 | 335.88 | 1,033,596 | +2.21(+0.66%) |
Oct 31, 2019 | 334.78 | 336.78 | 332.42 | 333.68 | 1,029,118 | -1.74(-0.52%) |
Oct 30, 2019 | 330.61 | 335.72 | 329.06 | 335.41 | 1,202,138 | +6.68(+2.03%) |
Oct 29, 2019 | 329.22 | 332.41 | 327.80 | 328.74 | 1,465,768 | -0.65(-0.20%) |
Oct 28, 2019 | 328.99 | 332.59 | 327.87 | 329.39 | 1,492,256 | +0.98(+0.30%) |
Oct 25, 2019 | 331.64 | 332.09 | 327.35 | 328.41 | 1,324,620 | -3.55(-1.07%) |
Oct 24, 2019 | 331.09 | 334.37 | 329.53 | 331.96 | 1,283,742 | +1.46(+0.44%) |
Oct 23, 2019 | 331.11 | 332.18 | 326.63 | 330.50 | 1,455,827 | -0.52(-0.16%) |
Oct 22, 2019 | 321.56 | 334.40 | 321.56 | 331.02 | 2,929,578 | -0.33(-0.10%) |
Oct 21, 2019 | 331.31 | 332.98 | 330.18 | 331.35 | 1,324,305 | +1.39(+0.42%) |
Oct 18, 2019 | 333.71 | 334.59 | 325.99 | 329.96 | 2,185,047 | -4.06(-1.21%) |
Oct 17, 2019 | 339.76 | 340.35 | 333.33 | 334.01 | 1,134,669 | -5.12(-1.51%) |
Oct 16, 2019 | 338.74 | 340.50 | 336.82 | 339.13 | 965,159 | +0.08(+0.02%) |
Oct 15, 2019 | 339.89 | 341.67 | 338.45 | 339.06 | 960,876 | +0.12(+0.04%) |
Oct 14, 2019 | 339.07 | 341.38 | 337.85 | 338.93 | 703,792 | +1.01(+0.30%) |
Oct 11, 2019 | 345.29 | 346.12 | 337.73 | 337.92 | 1,500,611 | -4.79(-1.40%) |
Oct 10, 2019 | 340.15 | 344.15 | 339.45 | 342.71 | 790,727 | +2.01(+0.59%) |
Oct 09, 2019 | 340.90 | 342.23 | 338.83 | 340.70 | 804,404 | +2.20(+0.65%) |
Oct 08, 2019 | 337.56 | 341.76 | 335.99 | 338.50 | 1,130,505 | -1.47(-0.43%) |
Oct 07, 2019 | 341.06 | 342.54 | 339.00 | 339.97 | 975,734 | -1.04(-0.30%) |
Oct 04, 2019 | 336.81 | 341.26 | 336.17 | 341.00 | 871,377 | +4.33(+1.29%) |
Oct 03, 2019 | 335.62 | 337.67 | 331.60 | 336.67 | 1,048,502 | +1.68(+0.50%) |
Oct 02, 2019 | 339.05 | 339.33 | 331.36 | 334.99 | 1,991,069 | -5.34(-1.57%) |
Oct 01, 2019 | 346.74 | 347.67 | 340.06 | 340.33 | 1,400,191 | -5.20(-1.50%) |
Sep 30, 2019 | 344.94 | 348.86 | 344.08 | 345.53 | 1,460,536 | +1.94(+0.56%) |
Sep 27, 2019 | 350.74 | 350.75 | 342.31 | 343.59 | 848,687 | -4.47(-1.29%) |
Sep 26, 2019 | 346.58 | 349.59 | 344.53 | 348.06 | 994,536 | +2.21(+0.64%) |
Sep 25, 2019 | 345.99 | 346.27 | 343.45 | 345.86 | 1,509,169 | -1.20(-0.35%) |
Sep 24, 2019 | 345.48 | 348.13 | 343.01 | 347.06 | 1,340,748 | +3.65(+1.06%) |
Sep 23, 2019 | 343.77 | 345.53 | 342.03 | 343.41 | 1,304,359 | -0.51(-0.15%) |
Sep 20, 2019 | 349.45 | 350.30 | 343.75 | 343.93 | 2,407,096 | -4.59(-1.32%) |
Sep 19, 2019 | 351.80 | 353.01 | 348.16 | 348.52 | 1,181,677 | -3.20(-0.91%) |
Sep 18, 2019 | 349.71 | 351.88 | 346.85 | 351.71 | 885,604 | +2.71(+0.78%) |
Sep 17, 2019 | 347.67 | 354.30 | 344.09 | 349.00 | 1,104,339 | +1.17(+0.34%) |
Sep 16, 2019 | 344.50 | 349.55 | 342.72 | 347.83 | 1,907,413 | +6.91(+2.03%) |
Sep 13, 2019 | 343.50 | 343.50 | 339.81 | 340.92 | 1,014,405 | -1.57(-0.46%) |
Sep 12, 2019 | 340.60 | 344.16 | 339.51 | 342.49 | 965,349 | +4.50(+1.33%) |
Sep 11, 2019 | 337.68 | 341.76 | 336.67 | 337.99 | 1,270,225 | +0.20(+0.06%) |
Sep 10, 2019 | 334.22 | 337.79 | 328.17 | 337.79 | 1,465,171 | +0.98(+0.29%) |
Sep 09, 2019 | 343.66 | 343.96 | 336.65 | 336.81 | 1,294,760 | -5.62(-1.64%) |
Sep 06, 2019 | 343.07 | 344.10 | 341.77 | 342.43 | 791,340 | +1.25(+0.37%) |
Sep 05, 2019 | 345.90 | 348.51 | 341.03 | 341.18 | 1,062,878 | -3.48(-1.01%) |
Sep 04, 2019 | 341.85 | 345.21 | 341.85 | 344.66 | 894,267 | +3.89(+1.14%) |
Sep 03, 2019 | 337.50 | 341.21 | 336.43 | 340.77 | 1,006,580 | +0.51(+0.15%) |
Aug 30, 2019 | 339.50 | 340.82 | 337.96 | 340.26 | 858,959 | +1.67(+0.49%) |
Aug 29, 2019 | 338.68 | 339.78 | 335.40 | 338.59 | 1,207,479 | +3.05(+0.91%) |
Aug 28, 2019 | 333.85 | 337.33 | 331.85 | 335.55 | 931,612 | +0.86(+0.26%) |
Aug 27, 2019 | 336.23 | 336.64 | 332.27 | 334.68 | 863,250 | -0.29(-0.09%) |
Aug 26, 2019 | 333.83 | 335.19 | 330.73 | 334.97 | 781,376 | +3.02(+0.91%) |
Aug 23, 2019 | 339.34 | 340.80 | 329.95 | 331.95 | 1,581,685 | -7.92(-2.33%) |
Aug 22, 2019 | 337.33 | 340.55 | 335.33 | 339.87 | 843,103 | +2.54(+0.75%) |
Aug 21, 2019 | 338.22 | 338.46 | 334.07 | 337.33 | 898,630 | +1.10(+0.33%) |
Aug 20, 2019 | 335.13 | 338.30 | 334.25 | 336.23 | 1,045,238 | +1.13(+0.34%) |
Aug 19, 2019 | 334.47 | 336.17 | 333.39 | 335.11 | 908,199 | +3.06(+0.92%) |
Aug 16, 2019 | 331.26 | 333.23 | 328.85 | 332.05 | 932,480 | +3.12(+0.95%) |
Aug 15, 2019 | 325.14 | 329.91 | 323.39 | 328.93 | 1,211,331 | +3.98(+1.23%) |
Aug 14, 2019 | 331.17 | 331.17 | 323.56 | 324.95 | 1,667,901 | -7.29(-2.20%) |
Aug 13, 2019 | 332.92 | 336.02 | 330.53 | 332.24 | 1,204,502 | +0.19(+0.06%) |
Aug 12, 2019 | 330.29 | 332.98 | 329.06 | 332.05 | 707,701 | -0.01(-0.00%) |
Aug 09, 2019 | 331.26 | 334.13 | 328.82 | 332.06 | 989,929 | -0.14(-0.04%) |
Aug 08, 2019 | 325.89 | 333.28 | 325.89 | 332.20 | 1,346,395 | +6.93(+2.13%) |
Aug 07, 2019 | 320.62 | 326.70 | 318.86 | 325.27 | 1,411,200 | +2.22(+0.69%) |
Aug 06, 2019 | 318.20 | 323.15 | 316.05 | 323.05 | 1,277,128 | +7.35(+2.33%) |
Aug 05, 2019 | 314.04 | 318.05 | 311.77 | 315.69 | 1,661,762 | -3.06(-0.96%) |
Aug 02, 2019 | 320.71 | 320.87 | 316.63 | 318.76 | 949,397 | -1.04(-0.33%) |
Aug 01, 2019 | 318.59 | 323.54 | 316.36 | 319.80 | 1,385,751 | +0.81(+0.25%) |
Jul 31, 2019 | 322.28 | 324.75 | 316.45 | 318.99 | 1,177,363 | -3.37(-1.04%) |
Jul 30, 2019 | 324.68 | 326.48 | 321.77 | 322.35 | 796,578 | -3.20(-0.98%) |
Jul 29, 2019 | 325.37 | 325.98 | 324.08 | 325.55 | 748,431 | +0.14(+0.04%) |
Jul 26, 2019 | 325.54 | 326.51 | 323.93 | 325.41 | 898,418 | -0.76(-0.23%) |
Jul 25, 2019 | 324.79 | 328.27 | 323.38 | 326.17 | 1,298,151 | +1.25(+0.39%) |
Jul 24, 2019 | 315.49 | 325.00 | 315.31 | 324.92 | 2,157,867 | +9.78(+3.10%) |
Jul 23, 2019 | 319.72 | 319.72 | 308.98 | 315.14 | 2,661,326 | +0.15(+0.05%) |
Jul 22, 2019 | 314.82 | 315.73 | 313.17 | 314.99 | 1,300,226 | +0.59(+0.19%) |
Jul 19, 2019 | 315.00 | 316.28 | 313.42 | 314.40 | 1,661,274 | +0.66(+0.21%) |
Jul 18, 2019 | 315.57 | 315.65 | 310.73 | 313.74 | 1,935,686 | -1.99(-0.63%) |
Jul 17, 2019 | 321.79 | 321.89 | 315.18 | 315.73 | 2,119,266 | -6.06(-1.88%) |
Jul 16, 2019 | 324.12 | 324.49 | 321.62 | 321.79 | 1,164,527 | -2.06(-0.64%) |
Jul 15, 2019 | 325.74 | 325.89 | 323.15 | 323.85 | 1,147,501 | -1.55(-0.48%) |
Jul 12, 2019 | 325.18 | 325.45 | 323.09 | 325.40 | 1,304,200 | +1.07(+0.33%) |
Jul 11, 2019 | 324.26 | 325.34 | 322.55 | 324.33 | 1,539,447 | +0.06(+0.02%) |
Jul 10, 2019 | 325.88 | 328.85 | 323.98 | 324.26 | 929,579 | -1.38(-0.42%) |
Jul 09, 2019 | 323.90 | 326.11 | 322.45 | 325.65 | 739,112 | +0.48(+0.15%) |
Jul 08, 2019 | 324.60 | 325.81 | 323.04 | 325.16 | 734,248 | -0.65(-0.20%) |
Jul 05, 2019 | 325.78 | 326.62 | 322.95 | 325.81 | 813,833 | -0.40(-0.12%) |
Jul 03, 2019 | 324.07 | 326.30 | 321.79 | 326.22 | 842,558 | +2.47(+0.76%) |
Jul 02, 2019 | 318.47 | 323.74 | 318.02 | 323.74 | 1,195,509 | +5.37(+1.69%) |
Jul 01, 2019 | 321.84 | 323.04 | 318.00 | 318.37 | 1,140,205 | -1.82(-0.57%) |
Jun 28, 2019 | 316.62 | 320.38 | 315.02 | 320.19 | 1,555,003 | +3.92(+1.24%) |
Jun 27, 2019 | 317.01 | 317.54 | 314.66 | 316.28 | 938,403 | -0.36(-0.11%) |
Jun 26, 2019 | 318.52 | 318.84 | 314.44 | 316.64 | 1,109,990 | -0.93(-0.29%) |
Jun 25, 2019 | 317.08 | 319.54 | 316.85 | 317.57 | 1,327,223 | +0.51(+0.16%) |
Jun 24, 2019 | 317.46 | 319.61 | 316.85 | 317.06 | 2,005,882 | +0.55(+0.17%) |
Jun 21, 2019 | 319.04 | 319.49 | 314.94 | 316.51 | 1,753,920 | -3.03(-0.95%) |
Jun 20, 2019 | 315.11 | 320.01 | 315.06 | 319.54 | 1,191,026 | +6.23(+1.99%) |
Jun 19, 2019 | 311.58 | 314.03 | 311.08 | 313.32 | 927,234 | +1.95(+0.62%) |
Jun 18, 2019 | 307.82 | 312.04 | 306.85 | 311.37 | 938,270 | +4.25(+1.39%) |
Jun 17, 2019 | 309.34 | 310.39 | 305.42 | 307.12 | 1,026,565 | -1.28(-0.41%) |
Jun 14, 2019 | 307.46 | 310.44 | 306.89 | 308.39 | 1,202,811 | +0.93(+0.30%) |
Jun 13, 2019 | 306.14 | 308.01 | 303.34 | 307.46 | 1,366,844 | +3.14(+1.03%) |
Jun 12, 2019 | 303.19 | 304.87 | 301.50 | 304.31 | 1,285,122 | +1.30(+0.43%) |
Jun 11, 2019 | 310.04 | 310.51 | 300.23 | 303.02 | 1,912,330 | -6.66(-2.15%) |
Jun 10, 2019 | 315.29 | 315.87 | 308.91 | 309.68 | 1,539,819 | -3.20(-1.02%) |
Jun 07, 2019 | 311.31 | 313.69 | 310.38 | 312.88 | 1,278,200 | +2.39(+0.77%) |
Jun 06, 2019 | 311.24 | 312.09 | 308.40 | 310.49 | 1,305,352 | -0.16(-0.05%) |
Jun 05, 2019 | 308.26 | 310.79 | 306.96 | 310.65 | 1,987,474 | +2.95(+0.96%) |
Jun 04, 2019 | 304.64 | 307.99 | 304.64 | 307.70 | 1,786,250 | +4.21(+1.39%) |
Jun 03, 2019 | 297.77 | 303.67 | 297.61 | 303.49 | 1,527,409 | +5.31(+1.78%) |
May 31, 2019 | 297.34 | 300.47 | 297.25 | 298.18 | 1,162,733 | -1.07(-0.36%) |
May 30, 2019 | 297.54 | 300.58 | 297.32 | 299.25 | 964,781 | +2.29(+0.77%) |
May 29, 2019 | 294.72 | 297.85 | 293.40 | 296.96 | 1,334,189 | +1.27(+0.43%) |
May 28, 2019 | 296.62 | 298.65 | 295.00 | 295.69 | 4,067,398 | -0.78(-0.26%) |
May 24, 2019 | 298.12 | 298.95 | 295.15 | 296.47 | 1,448,057 | -1.13(-0.38%) |
May 23, 2019 | 297.29 | 298.80 | 294.11 | 297.60 | 1,617,544 | -0.25(-0.08%) |
May 22, 2019 | 300.41 | 300.41 | 297.43 | 297.84 | 1,198,498 | -3.15(-1.05%) |
May 21, 2019 | 300.69 | 301.74 | 297.10 | 300.99 | 1,254,648 | +1.70(+0.57%) |
May 20, 2019 | 295.12 | 301.29 | 295.12 | 299.29 | 1,586,322 | +3.52(+1.19%) |
May 17, 2019 | 294.44 | 298.37 | 294.44 | 295.78 | 1,449,429 | -1.22(-0.41%) |
May 16, 2019 | 293.96 | 297.23 | 293.03 | 297.00 | 1,248,266 | +4.58(+1.57%) |
May 15, 2019 | 293.41 | 293.78 | 288.72 | 292.42 | 1,287,826 | -1.77(-0.60%) |
May 14, 2019 | 294.04 | 298.34 | 292.94 | 294.18 | 1,338,808 | +0.70(+0.24%) |
May 13, 2019 | 293.38 | 297.31 | 291.58 | 293.48 | 1,716,020 | -5.23(-1.75%) |
May 10, 2019 | 295.27 | 298.95 | 293.40 | 298.72 | 1,376,980 | +1.74(+0.59%) |
May 09, 2019 | 292.28 | 297.82 | 290.48 | 296.98 | 1,710,080 | +4.53(+1.55%) |
May 08, 2019 | 289.57 | 294.81 | 289.09 | 292.44 | 1,238,446 | +2.87(+0.99%) |
May 07, 2019 | 292.93 | 292.93 | 287.77 | 289.57 | 1,344,283 | -4.22(-1.44%) |
May 06, 2019 | 289.22 | 294.50 | 288.93 | 293.79 | 928,783 | +1.44(+0.49%) |
May 03, 2019 | 291.92 | 293.72 | 289.83 | 292.35 | 921,834 | +1.33(+0.46%) |
May 02, 2019 | 290.54 | 291.15 | 287.24 | 291.02 | 1,099,895 | +0.61(+0.21%) |