Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 281.57 | 285.90 | 279.86 | 285.52 | 5,387,449 | -1.01(-0.35%) |
May 28, 2020 | 284.39 | 287.87 | 284.07 | 286.53 | 4,661,302 | +3.29(+1.16%) |
May 27, 2020 | 281.90 | 283.52 | 277.19 | 283.25 | 3,215,547 | +1.12(+0.40%) |
May 26, 2020 | 283.25 | 284.07 | 280.95 | 282.13 | 3,482,571 | +2.19(+0.78%) |
May 22, 2020 | 279.55 | 281.33 | 278.45 | 279.93 | 2,556,464 | +0.49(+0.18%) |
May 21, 2020 | 282.12 | 282.35 | 278.84 | 279.44 | 2,691,410 | -2.79(-0.99%) |
May 20, 2020 | 283.95 | 285.01 | 280.65 | 282.23 | 3,051,444 | +0.26(+0.09%) |
May 19, 2020 | 281.96 | 286.03 | 280.60 | 281.97 | 3,805,704 | +1.73(+0.62%) |
May 18, 2020 | 279.28 | 280.64 | 277.61 | 280.24 | 4,309,964 | +3.29(+1.19%) |
May 15, 2020 | 276.82 | 277.53 | 273.85 | 276.95 | 4,945,040 | -0.49(-0.18%) |
May 14, 2020 | 278.62 | 280.35 | 272.63 | 277.44 | 4,017,161 | -2.22(-0.79%) |
May 13, 2020 | 282.16 | 283.61 | 277.80 | 279.67 | 3,191,266 | -2.50(-0.89%) |
May 12, 2020 | 287.72 | 288.38 | 282.12 | 282.16 | 2,445,400 | -5.08(-1.77%) |
May 11, 2020 | 282.90 | 288.63 | 282.31 | 287.25 | 2,015,730 | +4.06(+1.44%) |
May 08, 2020 | 283.14 | 284.33 | 281.11 | 283.18 | 2,527,294 | +0.87(+0.31%) |
May 07, 2020 | 286.33 | 286.82 | 281.88 | 282.31 | 2,814,300 | -3.60(-1.26%) |
May 06, 2020 | 286.87 | 287.90 | 283.74 | 285.91 | 2,597,651 | +0.90(+0.32%) |
May 05, 2020 | 282.37 | 286.75 | 280.87 | 285.01 | 2,658,762 | +3.18(+1.13%) |
May 04, 2020 | 280.46 | 282.80 | 277.75 | 281.84 | 2,676,564 | +2.38(+0.85%) |
May 01, 2020 | 279.33 | 282.15 | 277.85 | 279.46 | 2,728,458 | -1.00(-0.36%) |
Apr 30, 2020 | 283.38 | 284.99 | 280.06 | 280.46 | 4,098,733 | -3.14(-1.11%) |
Apr 29, 2020 | 281.62 | 285.07 | 278.09 | 283.60 | 3,970,359 | +1.98(+0.70%) |
Apr 28, 2020 | 287.05 | 287.46 | 281.00 | 281.62 | 2,626,467 | -3.54(-1.24%) |
Apr 27, 2020 | 289.10 | 289.32 | 284.06 | 285.16 | 2,476,001 | -1.63(-0.57%) |
Apr 24, 2020 | 283.82 | 287.05 | 282.14 | 286.79 | 2,187,861 | +4.76(+1.69%) |
Apr 23, 2020 | 283.54 | 285.95 | 281.48 | 282.04 | 2,841,790 | -3.71(-1.30%) |
Apr 22, 2020 | 280.75 | 287.33 | 278.94 | 285.75 | 3,217,091 | +7.47(+2.68%) |
Apr 21, 2020 | 287.34 | 288.03 | 276.45 | 278.28 | 4,150,124 | -9.93(-3.44%) |
Apr 20, 2020 | 293.63 | 294.02 | 287.70 | 288.21 | 3,417,187 | -5.39(-1.84%) |
Apr 17, 2020 | 296.73 | 297.49 | 290.00 | 293.60 | 3,993,483 | -3.36(-1.13%) |
Apr 16, 2020 | 290.65 | 297.95 | 288.17 | 296.96 | 4,263,071 | +10.43(+3.64%) |
Apr 15, 2020 | 287.80 | 289.75 | 283.35 | 286.54 | 3,179,162 | -3.57(-1.23%) |
Apr 14, 2020 | 279.59 | 290.67 | 278.21 | 290.11 | 4,643,275 | +13.41(+4.85%) |
Apr 13, 2020 | 275.74 | 280.70 | 274.89 | 276.70 | 3,375,103 | -0.36(-0.13%) |
Apr 09, 2020 | 276.54 | 281.07 | 274.81 | 277.06 | 7,030,393 | -5.50(-1.95%) |
Apr 08, 2020 | 281.77 | 283.90 | 279.16 | 282.56 | 4,273,536 | +2.16(+0.77%) |
Apr 07, 2020 | 283.05 | 286.29 | 280.02 | 280.40 | 4,368,342 | -1.38(-0.49%) |
Apr 06, 2020 | 270.59 | 282.12 | 267.42 | 281.78 | 5,707,617 | +15.21(+5.71%) |
Apr 03, 2020 | 267.04 | 269.98 | 263.94 | 266.57 | 2,869,504 | -2.61(-0.97%) |
Apr 02, 2020 | 262.63 | 270.38 | 261.19 | 269.18 | 3,788,271 | +4.34(+1.64%) |
Apr 01, 2020 | 260.76 | 266.71 | 259.41 | 264.84 | 4,055,521 | +1.52(+0.58%) |
Mar 31, 2020 | 265.43 | 269.22 | 262.27 | 263.32 | 6,087,708 | -5.53(-2.06%) |
Mar 30, 2020 | 265.50 | 269.37 | 263.98 | 268.85 | 4,759,760 | +6.27(+2.39%) |
Mar 27, 2020 | 265.17 | 271.04 | 261.66 | 262.58 | 4,602,360 | -7.36(-2.73%) |
Mar 26, 2020 | 260.44 | 271.26 | 259.38 | 269.94 | 5,916,864 | +10.56(+4.07%) |
Mar 25, 2020 | 262.47 | 268.48 | 257.85 | 259.38 | 6,103,818 | -3.77(-1.43%) |
Mar 24, 2020 | 272.06 | 274.60 | 261.19 | 263.14 | 7,706,609 | -3.27(-1.23%) |
Mar 23, 2020 | 269.67 | 273.05 | 257.12 | 266.41 | 6,111,076 | -1.79(-0.67%) |
Mar 20, 2020 | 284.37 | 284.45 | 265.06 | 268.20 | 7,126,224 | -13.67(-4.85%) |
Mar 19, 2020 | 286.67 | 289.84 | 279.48 | 281.87 | 5,877,878 | -2.11(-0.74%) |
Mar 18, 2020 | 275.20 | 293.67 | 273.36 | 283.98 | 7,254,596 | +0.47(+0.17%) |
Mar 17, 2020 | 266.89 | 283.69 | 264.40 | 283.51 | 7,760,912 | +21.99(+8.41%) |
Mar 16, 2020 | 260.27 | 276.62 | 258.13 | 261.52 | 5,915,000 | -17.63(-6.32%) |
Mar 13, 2020 | 266.74 | 280.05 | 256.98 | 279.15 | 6,605,382 | +20.71(+8.01%) |
Mar 12, 2020 | 258.99 | 273.02 | 255.20 | 258.44 | 7,911,283 | -16.24(-5.91%) |
Mar 11, 2020 | 277.85 | 284.25 | 271.69 | 274.68 | 3,924,634 | -11.05(-3.87%) |
Mar 10, 2020 | 284.41 | 286.04 | 271.90 | 285.73 | 4,593,920 | +6.85(+2.46%) |
Mar 09, 2020 | 273.22 | 286.59 | 270.59 | 278.88 | 5,628,302 | -8.64(-3.01%) |
Mar 06, 2020 | 288.26 | 293.20 | 279.59 | 287.52 | 6,697,856 | -4.08(-1.40%) |
Mar 05, 2020 | 291.62 | 299.69 | 289.24 | 291.61 | 6,892,379 | -4.60(-1.55%) |
Mar 04, 2020 | 284.71 | 296.42 | 281.69 | 296.20 | 4,558,728 | +16.63(+5.95%) |
Mar 03, 2020 | 285.49 | 290.14 | 278.00 | 279.57 | 5,554,129 | -5.92(-2.07%) |
Mar 02, 2020 | 271.92 | 285.83 | 269.09 | 285.49 | 8,185,293 | +25.86(+9.96%) |
Feb 28, 2020 | 263.43 | 265.36 | 250.53 | 259.63 | 7,684,316 | -11.07(-4.09%) |
Feb 27, 2020 | 278.88 | 281.67 | 270.59 | 270.71 | 3,921,730 | -11.60(-4.11%) |
Feb 26, 2020 | 284.02 | 287.49 | 281.37 | 282.31 | 2,421,225 | +0.76(+0.27%) |
Feb 25, 2020 | 290.90 | 292.35 | 281.12 | 281.55 | 3,118,557 | -8.08(-2.79%) |
Feb 24, 2020 | 291.37 | 295.52 | 289.30 | 289.63 | 2,448,174 | -7.69(-2.59%) |
Feb 21, 2020 | 297.89 | 300.38 | 296.47 | 297.32 | 2,424,677 | -1.97(-0.66%) |
Feb 20, 2020 | 297.66 | 300.20 | 296.45 | 299.29 | 1,544,540 | +0.98(+0.33%) |
Feb 19, 2020 | 297.44 | 299.70 | 297.12 | 298.31 | 1,530,707 | +0.89(+0.30%) |
Feb 18, 2020 | 294.60 | 298.74 | 294.24 | 297.42 | 1,675,304 | +3.45(+1.17%) |
Feb 14, 2020 | 294.48 | 295.35 | 292.70 | 293.96 | 1,205,949 | +0.10(+0.03%) |
Feb 13, 2020 | 290.76 | 294.40 | 289.55 | 293.86 | 1,557,146 | +2.84(+0.98%) |
Feb 12, 2020 | 287.00 | 291.35 | 287.00 | 291.01 | 1,497,227 | +4.10(+1.43%) |
Feb 11, 2020 | 290.01 | 290.38 | 286.72 | 286.91 | 2,214,748 | -2.87(-0.99%) |
Feb 10, 2020 | 289.76 | 292.69 | 288.69 | 289.79 | 2,529,774 | +0.15(+0.05%) |
Feb 07, 2020 | 286.29 | 289.81 | 285.48 | 289.64 | 2,061,062 | +2.79(+0.97%) |
Feb 06, 2020 | 285.69 | 287.99 | 284.30 | 286.85 | 2,075,204 | +3.01(+1.06%) |
Feb 05, 2020 | 282.92 | 285.30 | 281.44 | 283.84 | 1,876,532 | +2.86(+1.02%) |
Feb 04, 2020 | 280.68 | 281.91 | 279.01 | 280.98 | 2,149,806 | +2.67(+0.96%) |
Feb 03, 2020 | 282.92 | 284.37 | 278.01 | 278.31 | 3,056,555 | -3.24(-1.15%) |
Jan 31, 2020 | 284.35 | 284.93 | 280.67 | 281.55 | 1,993,260 | -3.64(-1.28%) |
Jan 30, 2020 | 284.61 | 285.35 | 282.61 | 285.19 | 1,337,477 | -0.10(-0.04%) |
Jan 29, 2020 | 286.48 | 287.50 | 285.12 | 285.30 | 1,859,579 | -1.17(-0.41%) |
Jan 28, 2020 | 286.15 | 287.26 | 284.85 | 286.47 | 1,705,076 | +1.29(+0.45%) |
Jan 27, 2020 | 282.13 | 287.31 | 281.67 | 285.18 | 2,457,953 | -0.98(-0.34%) |
Jan 24, 2020 | 289.39 | 289.63 | 284.85 | 286.15 | 2,155,268 | -2.18(-0.76%) |
Jan 23, 2020 | 287.54 | 288.82 | 286.36 | 288.34 | 1,666,607 | +0.91(+0.32%) |
Jan 22, 2020 | 288.82 | 288.96 | 285.88 | 287.42 | 2,407,795 | -1.26(-0.44%) |
Jan 21, 2020 | 282.18 | 288.76 | 281.77 | 288.69 | 3,887,847 | +7.91(+2.82%) |
Jan 17, 2020 | 279.60 | 281.35 | 279.26 | 280.78 | 2,719,857 | +1.52(+0.54%) |
Jan 16, 2020 | 277.75 | 280.21 | 277.37 | 279.26 | 1,908,319 | +2.04(+0.73%) |
Jan 15, 2020 | 274.95 | 277.43 | 274.66 | 277.22 | 1,740,546 | +0.99(+0.36%) |
Jan 14, 2020 | 275.78 | 277.39 | 275.16 | 276.24 | 1,584,164 | -0.11(-0.04%) |
Jan 13, 2020 | 273.63 | 277.07 | 273.52 | 276.35 | 1,929,998 | +2.42(+0.88%) |
Jan 10, 2020 | 276.47 | 276.71 | 273.39 | 273.92 | 2,197,588 | -2.01(-0.73%) |
Jan 09, 2020 | 275.13 | 278.27 | 274.36 | 275.93 | 3,538,765 | +4.36(+1.61%) |
Jan 08, 2020 | 268.16 | 272.30 | 267.71 | 271.57 | 2,705,084 | +3.08(+1.15%) |
Jan 07, 2020 | 268.47 | 268.81 | 266.59 | 268.50 | 2,130,504 | -0.42(-0.16%) |
Jan 06, 2020 | 267.76 | 269.16 | 265.98 | 268.92 | 2,881,102 | +0.07(+0.03%) |
Jan 03, 2020 | 267.30 | 269.92 | 266.63 | 268.85 | 2,090,595 | +0.22(+0.08%) |
Jan 02, 2020 | 270.99 | 271.47 | 268.17 | 268.62 | 2,282,648 | -2.24(-0.83%) |
Dec 31, 2019 | 271.86 | 272.27 | 269.26 | 270.86 | 1,683,132 | -1.12(-0.41%) |
Dec 30, 2019 | 271.12 | 272.42 | 270.62 | 271.99 | 1,344,366 | +0.95(+0.35%) |
Dec 27, 2019 | 272.98 | 273.06 | 270.18 | 271.04 | 1,561,924 | -1.49(-0.55%) |
Dec 26, 2019 | 271.39 | 272.53 | 270.85 | 272.53 | 1,195,637 | +1.38(+0.51%) |
Dec 24, 2019 | 270.85 | 271.35 | 270.35 | 271.15 | 589,763 | +0.85(+0.31%) |
Dec 23, 2019 | 271.78 | 272.14 | 270.04 | 270.30 | 1,421,308 | -1.40(-0.52%) |
Dec 20, 2019 | 270.80 | 271.88 | 269.81 | 271.70 | 5,280,853 | +1.03(+0.38%) |
Dec 19, 2019 | 269.15 | 270.76 | 268.63 | 270.67 | 2,532,233 | +1.70(+0.63%) |
Dec 18, 2019 | 272.77 | 273.11 | 268.93 | 268.97 | 3,591,569 | -3.39(-1.25%) |
Dec 17, 2019 | 270.48 | 273.06 | 269.79 | 272.37 | 2,684,657 | +1.89(+0.70%) |
Dec 16, 2019 | 270.04 | 271.36 | 269.88 | 270.48 | 2,615,137 | +1.50(+0.56%) |
Dec 13, 2019 | 271.53 | 271.86 | 266.42 | 268.97 | 5,647,299 | -5.04(-1.84%) |
Dec 12, 2019 | 272.11 | 274.40 | 271.05 | 274.01 | 2,976,228 | +1.88(+0.69%) |
Dec 11, 2019 | 272.78 | 273.10 | 270.06 | 272.13 | 1,898,811 | -0.44(-0.16%) |
Dec 10, 2019 | 272.81 | 273.42 | 271.44 | 272.58 | 1,699,233 | +0.57(+0.21%) |
Dec 09, 2019 | 271.86 | 273.88 | 271.44 | 272.01 | 2,126,780 | +0.20(+0.07%) |
Dec 06, 2019 | 271.84 | 272.77 | 271.18 | 271.81 | 1,586,990 | +1.70(+0.63%) |
Dec 05, 2019 | 273.82 | 273.82 | 269.56 | 270.11 | 2,106,315 | -3.15(-1.15%) |
Dec 04, 2019 | 272.82 | 273.85 | 272.00 | 273.26 | 1,890,312 | +0.78(+0.29%) |
Dec 03, 2019 | 271.98 | 272.96 | 269.74 | 272.48 | 2,128,444 | -1.58(-0.58%) |
Dec 02, 2019 | 276.24 | 276.65 | 271.19 | 274.06 | 2,935,852 | -2.23(-0.81%) |
Nov 29, 2019 | 277.22 | 277.29 | 276.15 | 276.29 | 1,065,155 | -0.88(-0.32%) |
Nov 27, 2019 | 278.14 | 279.04 | 276.99 | 277.17 | 2,069,327 | -0.44(-0.16%) |
Nov 26, 2019 | 275.79 | 277.71 | 275.38 | 277.61 | 3,644,998 | +2.02(+0.73%) |
Nov 25, 2019 | 276.73 | 277.05 | 274.21 | 275.59 | 1,750,274 | -0.24(-0.09%) |
Nov 22, 2019 | 278.25 | 278.25 | 273.91 | 275.83 | 1,386,243 | -0.88(-0.32%) |
Nov 21, 2019 | 277.10 | 278.19 | 276.02 | 276.71 | 1,413,381 | -0.28(-0.10%) |
Nov 20, 2019 | 278.71 | 279.39 | 274.63 | 276.99 | 2,147,949 | -1.54(-0.55%) |
Nov 19, 2019 | 280.61 | 280.74 | 277.80 | 278.53 | 1,911,291 | -2.12(-0.76%) |
Nov 18, 2019 | 279.33 | 282.35 | 279.00 | 280.65 | 1,346,988 | +0.81(+0.29%) |
Nov 15, 2019 | 281.36 | 281.48 | 277.94 | 279.84 | 1,852,411 | -0.86(-0.31%) |
Nov 14, 2019 | 280.51 | 281.89 | 278.56 | 280.70 | 1,450,198 | +1.56(+0.56%) |
Nov 13, 2019 | 276.63 | 280.15 | 276.02 | 279.14 | 1,687,152 | +2.21(+0.80%) |
Nov 12, 2019 | 277.23 | 278.98 | 275.23 | 276.93 | 1,671,938 | -0.31(-0.11%) |
Nov 11, 2019 | 277.89 | 278.61 | 276.19 | 277.24 | 1,259,711 | -1.64(-0.59%) |
Nov 08, 2019 | 278.99 | 280.42 | 277.65 | 278.88 | 1,630,069 | -2.39(-0.85%) |
Nov 07, 2019 | 280.09 | 283.01 | 278.75 | 281.27 | 2,603,035 | +3.35(+1.21%) |
Nov 06, 2019 | 276.44 | 277.99 | 274.55 | 277.91 | 1,813,235 | +2.20(+0.80%) |
Nov 05, 2019 | 273.79 | 276.18 | 272.60 | 275.71 | 2,391,238 | +2.18(+0.80%) |
Nov 04, 2019 | 273.85 | 274.83 | 272.02 | 273.54 | 1,780,632 | +0.67(+0.25%) |
Nov 01, 2019 | 274.61 | 275.01 | 272.32 | 272.86 | 1,480,540 | -0.94(-0.34%) |
Oct 31, 2019 | 274.95 | 276.12 | 271.44 | 273.80 | 2,471,087 | -1.92(-0.70%) |
Oct 30, 2019 | 273.04 | 276.10 | 272.16 | 275.72 | 1,374,821 | +3.66(+1.35%) |
Oct 29, 2019 | 274.22 | 274.89 | 272.01 | 272.06 | 1,408,512 | -2.83(-1.03%) |
Oct 28, 2019 | 271.91 | 275.03 | 271.46 | 274.89 | 1,818,913 | +2.24(+0.82%) |
Oct 25, 2019 | 271.75 | 273.34 | 271.37 | 272.65 | 1,833,707 | -0.51(-0.19%) |
Oct 24, 2019 | 271.31 | 274.29 | 270.87 | 273.15 | 2,302,128 | -0.25(-0.09%) |
Oct 23, 2019 | 275.48 | 275.91 | 273.27 | 273.40 | 1,968,876 | -2.44(-0.88%) |
Oct 22, 2019 | 277.35 | 280.36 | 275.82 | 275.84 | 2,143,086 | -1.02(-0.37%) |
Oct 21, 2019 | 278.63 | 279.10 | 276.02 | 276.86 | 1,517,155 | -1.64(-0.59%) |
Oct 18, 2019 | 277.71 | 279.55 | 276.76 | 278.50 | 2,016,078 | +0.42(+0.15%) |
Oct 17, 2019 | 274.81 | 278.27 | 274.81 | 278.07 | 1,970,249 | +3.33(+1.21%) |
Oct 16, 2019 | 272.93 | 274.92 | 271.34 | 274.75 | 1,987,551 | +0.36(+0.13%) |
Oct 15, 2019 | 274.32 | 275.54 | 273.32 | 274.39 | 1,741,646 | +0.80(+0.29%) |
Oct 14, 2019 | 274.03 | 276.18 | 273.57 | 273.59 | 1,427,820 | -0.07(-0.03%) |
Oct 11, 2019 | 274.09 | 276.57 | 273.44 | 273.66 | 2,057,076 | +0.42(+0.15%) |
Oct 10, 2019 | 274.61 | 275.39 | 272.43 | 273.24 | 1,871,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.53 | 274.55 | 269.53 | 273.02 | 2,487,000 | +4.61(+1.72%) |
Oct 08, 2019 | 269.38 | 271.80 | 267.09 | 268.41 | 2,416,766 | -1.40(-0.52%) |
Oct 07, 2019 | 267.63 | 271.90 | 267.13 | 269.81 | 2,230,319 | +1.60(+0.60%) |
Oct 04, 2019 | 264.69 | 268.46 | 260.53 | 268.21 | 4,933,459 | +2.45(+0.92%) |
Oct 03, 2019 | 262.43 | 267.46 | 258.95 | 265.75 | 4,286,860 | +3.58(+1.36%) |
Oct 02, 2019 | 260.45 | 262.80 | 259.52 | 262.18 | 2,723,773 | +1.09(+0.42%) |
Oct 01, 2019 | 264.87 | 265.46 | 260.40 | 261.09 | 2,886,680 | -3.84(-1.45%) |
Sep 30, 2019 | 263.52 | 265.40 | 263.52 | 264.93 | 2,369,390 | +1.99(+0.76%) |
Sep 27, 2019 | 266.24 | 266.24 | 261.52 | 262.95 | 1,673,522 | -2.12(-0.80%) |
Sep 26, 2019 | 266.15 | 266.50 | 263.55 | 265.07 | 2,056,711 | -0.49(-0.18%) |
Sep 25, 2019 | 265.07 | 266.38 | 263.79 | 265.56 | 2,009,379 | +0.81(+0.31%) |
Sep 24, 2019 | 266.03 | 269.08 | 263.36 | 264.75 | 2,713,167 | +0.31(+0.12%) |
Sep 23, 2019 | 263.32 | 264.95 | 262.76 | 264.44 | 2,237,674 | +1.11(+0.42%) |
Sep 20, 2019 | 265.52 | 266.13 | 263.12 | 263.32 | 3,777,142 | -1.35(-0.51%) |
Sep 19, 2019 | 266.20 | 266.45 | 261.81 | 264.68 | 3,321,601 | -4.23(-1.57%) |
Sep 18, 2019 | 267.31 | 269.95 | 265.57 | 268.91 | 1,833,907 | +0.94(+0.35%) |
Sep 17, 2019 | 266.27 | 268.32 | 265.47 | 267.97 | 1,931,349 | +2.50(+0.94%) |
Sep 16, 2019 | 267.20 | 267.94 | 265.14 | 265.47 | 1,640,450 | -2.95(-1.10%) |
Sep 13, 2019 | 266.86 | 270.41 | 266.53 | 268.42 | 2,508,053 | +1.85(+0.69%) |
Sep 12, 2019 | 266.98 | 269.20 | 265.46 | 266.57 | 3,200,027 | -0.73(-0.27%) |
Sep 11, 2019 | 270.63 | 271.95 | 264.66 | 267.31 | 5,167,775 | -5.80(-2.12%) |
Sep 10, 2019 | 273.46 | 274.26 | 270.88 | 273.11 | 2,963,098 | -1.84(-0.67%) |
Sep 09, 2019 | 280.00 | 282.62 | 274.22 | 274.95 | 3,694,174 | -4.38(-1.57%) |
Sep 06, 2019 | 275.13 | 280.13 | 274.30 | 279.32 | 3,282,121 | +6.24(+2.29%) |
Sep 05, 2019 | 274.42 | 275.60 | 272.81 | 273.08 | 2,028,911 | +0.78(+0.29%) |
Sep 04, 2019 | 270.35 | 272.46 | 270.14 | 272.30 | 1,496,018 | +3.74(+1.39%) |
Sep 03, 2019 | 269.04 | 270.35 | 267.10 | 268.56 | 2,004,159 | -2.49(-0.92%) |
Aug 30, 2019 | 274.03 | 274.29 | 269.27 | 271.05 | 1,958,985 | -1.66(-0.61%) |
Aug 29, 2019 | 273.55 | 273.78 | 269.21 | 272.71 | 2,841,711 | +2.51(+0.93%) |
Aug 28, 2019 | 269.52 | 275.21 | 268.30 | 270.20 | 5,626,707 | +1.94(+0.72%) |
Aug 27, 2019 | 257.82 | 269.24 | 257.22 | 268.27 | 5,639,247 | +12.77(+5.00%) |
Aug 26, 2019 | 253.01 | 255.56 | 252.95 | 255.50 | 1,554,663 | +4.08(+1.62%) |
Aug 23, 2019 | 255.26 | 257.03 | 250.21 | 251.41 | 2,163,312 | -5.42(-2.11%) |
Aug 22, 2019 | 254.16 | 257.82 | 254.04 | 256.83 | 2,556,490 | +3.89(+1.54%) |
Aug 21, 2019 | 252.70 | 253.73 | 252.04 | 252.94 | 1,833,553 | +2.49(+0.99%) |
Aug 20, 2019 | 253.50 | 253.57 | 250.35 | 250.46 | 1,515,795 | -2.42(-0.96%) |
Aug 19, 2019 | 253.61 | 254.50 | 251.91 | 252.88 | 1,431,914 | +1.39(+0.55%) |
Aug 16, 2019 | 251.49 | 253.30 | 250.89 | 251.49 | 1,393,527 | +2.37(+0.95%) |
Aug 15, 2019 | 248.22 | 250.46 | 246.60 | 249.13 | 1,799,525 | +3.09(+1.26%) |
Aug 14, 2019 | 251.40 | 252.65 | 245.90 | 246.03 | 2,311,588 | -7.44(-2.94%) |
Aug 13, 2019 | 248.81 | 255.22 | 247.74 | 253.48 | 1,899,926 | +4.46(+1.79%) |
Aug 12, 2019 | 251.43 | 252.30 | 247.09 | 249.02 | 1,785,906 | -2.33(-0.93%) |
Aug 09, 2019 | 251.94 | 252.75 | 249.49 | 251.35 | 1,399,630 | -0.79(-0.31%) |
Aug 08, 2019 | 250.52 | 252.17 | 248.65 | 252.14 | 2,230,611 | +2.66(+1.07%) |
Aug 07, 2019 | 246.06 | 252.19 | 241.85 | 249.48 | 3,310,309 | +2.38(+0.96%) |
Aug 06, 2019 | 244.49 | 247.94 | 242.27 | 247.10 | 2,597,273 | +3.86(+1.59%) |
Aug 05, 2019 | 247.81 | 248.24 | 241.04 | 243.24 | 3,628,176 | -6.79(-2.72%) |
Aug 02, 2019 | 251.68 | 252.27 | 248.19 | 250.03 | 2,146,092 | -1.90(-0.75%) |
Aug 01, 2019 | 253.01 | 257.76 | 251.69 | 251.93 | 2,871,314 | -0.97(-0.38%) |
Jul 31, 2019 | 256.01 | 256.65 | 250.15 | 252.90 | 2,056,315 | -3.55(-1.38%) |
Jul 30, 2019 | 257.16 | 257.43 | 256.08 | 256.45 | 1,065,861 | -0.58(-0.22%) |
Jul 29, 2019 | 257.83 | 258.10 | 256.49 | 257.03 | 1,370,334 | -1.14(-0.44%) |
Jul 26, 2019 | 256.72 | 258.53 | 256.10 | 258.17 | 1,577,826 | +1.44(+0.56%) |
Jul 25, 2019 | 258.01 | 258.69 | 256.30 | 256.72 | 1,743,890 | -0.94(-0.37%) |
Jul 24, 2019 | 256.75 | 258.05 | 256.00 | 257.67 | 1,370,272 | +0.67(+0.26%) |
Jul 23, 2019 | 258.61 | 258.82 | 256.01 | 257.00 | 1,218,301 | -0.06(-0.02%) |
Jul 22, 2019 | 258.03 | 259.04 | 256.28 | 257.06 | 1,592,867 | -1.23(-0.48%) |
Jul 19, 2019 | 259.73 | 260.86 | 258.15 | 258.29 | 1,752,099 | -1.28(-0.50%) |
Jul 18, 2019 | 258.93 | 259.71 | 256.17 | 259.58 | 1,848,843 | +1.24(+0.48%) |
Jul 17, 2019 | 257.87 | 259.52 | 257.11 | 258.34 | 1,870,873 | +0.83(+0.32%) |
Jul 16, 2019 | 257.82 | 258.17 | 256.71 | 257.50 | 1,503,185 | +0.06(+0.02%) |
Jul 15, 2019 | 256.85 | 257.55 | 255.90 | 257.44 | 1,708,856 | +1.05(+0.41%) |
Jul 12, 2019 | 253.70 | 256.91 | 253.25 | 256.39 | 2,230,340 | +2.66(+1.05%) |
Jul 11, 2019 | 249.87 | 253.94 | 249.39 | 253.73 | 2,163,757 | +4.70(+1.89%) |
Jul 10, 2019 | 247.78 | 249.14 | 247.13 | 249.03 | 1,369,368 | +1.33(+0.54%) |
Jul 09, 2019 | 247.15 | 248.45 | 246.35 | 247.71 | 1,526,350 | +0.52(+0.21%) |
Jul 08, 2019 | 246.20 | 247.45 | 245.30 | 247.18 | 1,344,909 | +1.05(+0.43%) |
Jul 05, 2019 | 246.08 | 246.46 | 244.31 | 246.13 | 1,178,601 | -0.82(-0.33%) |
Jul 03, 2019 | 243.27 | 246.96 | 243.27 | 246.94 | 1,075,062 | +3.37(+1.38%) |
Jul 02, 2019 | 242.15 | 243.67 | 240.09 | 243.58 | 1,309,349 | +1.83(+0.76%) |
Jul 01, 2019 | 244.46 | 244.98 | 240.25 | 241.74 | 2,136,560 | -0.72(-0.30%) |
Jun 28, 2019 | 243.60 | 244.42 | 241.64 | 242.47 | 2,128,109 | -1.21(-0.50%) |
Jun 27, 2019 | 243.05 | 244.50 | 241.30 | 243.68 | 1,223,781 | +1.07(+0.44%) |
Jun 26, 2019 | 244.47 | 244.81 | 242.54 | 242.60 | 1,454,291 | -1.79(-0.73%) |
Jun 25, 2019 | 244.71 | 245.05 | 243.47 | 244.39 | 1,288,726 | -0.47(-0.19%) |
Jun 24, 2019 | 245.26 | 245.87 | 244.54 | 244.86 | 1,728,677 | +0.68(+0.28%) |
Jun 21, 2019 | 244.77 | 246.76 | 244.05 | 244.18 | 3,230,637 | -1.12(-0.46%) |
Jun 20, 2019 | 243.15 | 245.71 | 242.73 | 245.30 | 1,901,858 | +3.39(+1.40%) |
Jun 19, 2019 | 240.68 | 242.32 | 239.42 | 241.91 | 1,774,809 | +0.84(+0.35%) |
Jun 18, 2019 | 241.87 | 242.41 | 240.44 | 241.07 | 3,011,556 | +1.20(+0.50%) |
Jun 17, 2019 | 239.59 | 240.62 | 238.95 | 239.87 | 1,299,461 | +1.17(+0.49%) |
Jun 14, 2019 | 238.56 | 239.66 | 237.56 | 238.69 | 1,403,771 | +0.40(+0.17%) |
Jun 13, 2019 | 236.46 | 238.44 | 236.31 | 238.29 | 1,338,788 | +2.28(+0.96%) |
Jun 12, 2019 | 236.34 | 237.41 | 234.68 | 236.02 | 1,167,993 | +0.11(+0.05%) |
Jun 11, 2019 | 237.56 | 238.20 | 235.08 | 235.91 | 1,758,499 | +0.24(+0.10%) |
Jun 10, 2019 | 235.25 | 237.48 | 234.99 | 235.67 | 2,004,979 | +0.77(+0.33%) |
Jun 07, 2019 | 230.45 | 235.44 | 230.32 | 234.90 | 2,474,693 | +5.05(+2.20%) |
Jun 06, 2019 | 227.55 | 231.16 | 227.31 | 229.85 | 1,621,486 | +2.34(+1.03%) |
Jun 05, 2019 | 225.80 | 228.24 | 224.81 | 227.51 | 1,989,493 | +2.16(+0.96%) |
Jun 04, 2019 | 222.96 | 225.55 | 222.50 | 225.35 | 1,919,909 | +5.06(+2.30%) |