Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 213.98 | 213.98 | 207.94 | 212.02 | 503,816 | -4.45(-2.05%) |
Apr 29, 2020 | 219.23 | 220.96 | 214.55 | 216.46 | 317,704 | +1.53(+0.71%) |
Apr 28, 2020 | 224.99 | 226.18 | 211.97 | 214.94 | 342,355 | -4.00(-1.83%) |
Apr 27, 2020 | 212.97 | 219.52 | 210.57 | 218.94 | 316,394 | +9.09(+4.33%) |
Apr 24, 2020 | 211.07 | 212.81 | 204.56 | 209.85 | 729,937 | +0.31(+0.15%) |
Apr 23, 2020 | 212.05 | 212.05 | 206.83 | 209.54 | 995,043 | -3.01(-1.42%) |
Apr 22, 2020 | 211.04 | 214.68 | 209.21 | 212.56 | 493,415 | +5.15(+2.48%) |
Apr 21, 2020 | 203.98 | 209.63 | 203.39 | 207.41 | 504,807 | -2.70(-1.29%) |
Apr 20, 2020 | 223.55 | 223.55 | 209.92 | 210.11 | 500,816 | -16.45(-7.26%) |
Apr 17, 2020 | 218.63 | 227.76 | 217.80 | 226.56 | 715,431 | +12.86(+6.02%) |
Apr 16, 2020 | 214.41 | 215.08 | 208.51 | 213.69 | 756,670 | +0.55(+0.26%) |
Apr 15, 2020 | 210.80 | 216.34 | 207.69 | 213.15 | 719,019 | -6.27(-2.86%) |
Apr 14, 2020 | 214.22 | 220.61 | 211.88 | 219.42 | 731,070 | +11.13(+5.35%) |
Apr 13, 2020 | 212.44 | 215.82 | 205.03 | 208.28 | 558,373 | -6.22(-2.90%) |
Apr 09, 2020 | 208.25 | 221.20 | 206.68 | 214.50 | 923,129 | +11.15(+5.48%) |
Apr 08, 2020 | 186.99 | 205.10 | 184.95 | 203.35 | 791,147 | +16.93(+9.08%) |
Apr 07, 2020 | 193.73 | 196.15 | 185.26 | 186.42 | 655,233 | +1.75(+0.95%) |
Apr 06, 2020 | 175.45 | 186.61 | 174.76 | 184.67 | 639,581 | +18.89(+11.40%) |
Apr 03, 2020 | 167.66 | 175.02 | 163.75 | 165.78 | 549,871 | -3.13(-1.86%) |
Apr 02, 2020 | 165.03 | 176.26 | 164.45 | 168.91 | 815,009 | -5.08(-2.92%) |
Apr 01, 2020 | 179.12 | 179.82 | 165.81 | 173.99 | 880,777 | -17.30(-9.04%) |
Mar 31, 2020 | 194.38 | 195.38 | 183.80 | 191.29 | 904,721 | -4.58(-2.34%) |
Mar 30, 2020 | 198.55 | 201.62 | 184.04 | 195.87 | 679,458 | -0.88(-0.45%) |
Mar 27, 2020 | 182.64 | 202.09 | 180.23 | 196.75 | 913,238 | +8.52(+4.53%) |
Mar 26, 2020 | 173.94 | 188.27 | 170.41 | 188.23 | 759,914 | +15.43(+8.93%) |
Mar 25, 2020 | 160.24 | 183.20 | 158.17 | 172.80 | 945,384 | +10.98(+6.79%) |
Mar 24, 2020 | 163.02 | 166.48 | 153.00 | 161.81 | 1,062,677 | +4.97(+3.17%) |
Mar 23, 2020 | 167.49 | 167.49 | 151.31 | 156.84 | 1,124,126 | -12.13(-7.18%) |
Mar 20, 2020 | 182.46 | 184.94 | 165.44 | 168.98 | 952,626 | -10.97(-6.09%) |
Mar 19, 2020 | 176.63 | 184.92 | 173.14 | 179.94 | 653,782 | +2.43(+1.37%) |
Mar 18, 2020 | 193.65 | 200.47 | 173.21 | 177.51 | 785,447 | -25.66(-12.63%) |
Mar 17, 2020 | 196.34 | 205.63 | 189.13 | 203.18 | 740,740 | +10.67(+5.54%) |
Mar 16, 2020 | 215.96 | 221.36 | 192.04 | 192.51 | 841,956 | -44.81(-18.88%) |
Mar 13, 2020 | 235.89 | 238.42 | 222.72 | 237.31 | 892,092 | +11.21(+4.96%) |
Mar 12, 2020 | 225.40 | 242.69 | 215.37 | 226.11 | 1,367,282 | -12.76(-5.34%) |
Mar 11, 2020 | 246.67 | 246.72 | 236.28 | 238.87 | 917,993 | -14.30(-5.65%) |
Mar 10, 2020 | 246.64 | 253.41 | 241.00 | 253.18 | 994,122 | +12.84(+5.34%) |
Mar 09, 2020 | 239.66 | 246.81 | 236.86 | 240.33 | 881,520 | -13.27(-5.23%) |
Mar 06, 2020 | 249.60 | 254.45 | 244.80 | 253.61 | 427,804 | -2.08(-0.81%) |
Mar 05, 2020 | 257.04 | 260.19 | 252.17 | 255.69 | 687,228 | -4.98(-1.91%) |
Mar 04, 2020 | 254.13 | 260.97 | 254.13 | 260.67 | 484,113 | +9.45(+3.76%) |
Mar 03, 2020 | 252.22 | 259.18 | 248.88 | 251.22 | 750,494 | -1.33(-0.53%) |
Mar 02, 2020 | 245.01 | 252.97 | 244.15 | 252.56 | 872,564 | +8.68(+3.56%) |
Feb 28, 2020 | 251.81 | 251.93 | 239.44 | 243.88 | 1,197,201 | -11.47(-4.49%) |
Feb 27, 2020 | 269.49 | 271.77 | 255.35 | 255.35 | 738,005 | -17.43(-6.39%) |
Feb 26, 2020 | 274.43 | 277.24 | 272.71 | 272.78 | 604,871 | -0.84(-0.31%) |
Feb 25, 2020 | 280.84 | 281.09 | 272.95 | 273.62 | 506,387 | -6.80(-2.42%) |
Feb 24, 2020 | 281.97 | 283.75 | 279.65 | 280.42 | 479,360 | -2.77(-0.98%) |
Feb 21, 2020 | 280.57 | 283.80 | 280.57 | 283.19 | 538,066 | +2.51(+0.90%) |
Feb 20, 2020 | 277.39 | 281.21 | 275.16 | 280.67 | 439,800 | +3.86(+1.39%) |
Feb 19, 2020 | 278.50 | 278.52 | 275.99 | 276.82 | 282,809 | -1.97(-0.71%) |
Feb 18, 2020 | 280.12 | 280.53 | 275.11 | 278.79 | 518,549 | -0.22(-0.08%) |
Feb 14, 2020 | 277.89 | 280.07 | 277.71 | 279.00 | 554,449 | +2.29(+0.83%) |
Feb 13, 2020 | 274.22 | 277.19 | 274.22 | 276.71 | 382,024 | +2.00(+0.73%) |
Feb 12, 2020 | 273.63 | 275.78 | 272.02 | 274.71 | 394,248 | +1.16(+0.42%) |
Feb 11, 2020 | 272.85 | 275.56 | 272.47 | 273.55 | 313,188 | +0.42(+0.15%) |
Feb 10, 2020 | 272.41 | 273.38 | 270.94 | 273.13 | 775,549 | +2.19(+0.81%) |
Feb 07, 2020 | 271.74 | 272.28 | 270.07 | 270.93 | 381,213 | +0.04(+0.02%) |
Feb 06, 2020 | 267.50 | 271.82 | 266.86 | 270.89 | 511,870 | +4.06(+1.52%) |
Feb 05, 2020 | 268.00 | 269.94 | 265.96 | 266.83 | 475,170 | -1.34(-0.50%) |
Feb 04, 2020 | 268.44 | 276.53 | 266.80 | 268.17 | 459,038 | +0.16(+0.06%) |
Feb 03, 2020 | 267.68 | 269.74 | 265.96 | 268.00 | 618,742 | +1.40(+0.53%) |
Jan 31, 2020 | 268.19 | 269.99 | 264.95 | 266.60 | 2,017,722 | -2.04(-0.76%) |
Jan 30, 2020 | 262.01 | 270.84 | 261.62 | 268.64 | 1,360,166 | +7.43(+2.84%) |
Jan 29, 2020 | 266.15 | 266.29 | 261.21 | 261.21 | 678,726 | -4.23(-1.59%) |
Jan 28, 2020 | 263.15 | 267.12 | 261.64 | 265.44 | 600,148 | -0.46(-0.17%) |
Jan 27, 2020 | 267.39 | 268.56 | 265.23 | 265.90 | 651,559 | -0.46(-0.17%) |
Jan 24, 2020 | 269.31 | 269.69 | 265.42 | 266.35 | 324,978 | -2.62(-0.97%) |
Jan 23, 2020 | 266.32 | 269.82 | 264.58 | 268.97 | 566,133 | +2.29(+0.86%) |
Jan 22, 2020 | 269.30 | 270.54 | 264.55 | 266.68 | 498,741 | -1.42(-0.53%) |
Jan 21, 2020 | 266.80 | 269.06 | 265.90 | 268.10 | 477,053 | +2.26(+0.85%) |
Jan 17, 2020 | 262.90 | 265.89 | 261.93 | 265.84 | 445,697 | +2.44(+0.93%) |
Jan 16, 2020 | 261.32 | 263.58 | 260.36 | 263.39 | 339,399 | +2.75(+1.06%) |
Jan 15, 2020 | 260.35 | 262.80 | 259.30 | 260.64 | 498,018 | +0.87(+0.33%) |
Jan 14, 2020 | 261.99 | 262.50 | 258.37 | 259.77 | 389,324 | -3.17(-1.20%) |
Jan 13, 2020 | 260.00 | 263.43 | 260.00 | 262.94 | 488,298 | +2.67(+1.03%) |
Jan 10, 2020 | 258.38 | 261.02 | 257.51 | 260.27 | 855,492 | +2.53(+0.98%) |
Jan 09, 2020 | 256.55 | 258.04 | 255.75 | 257.74 | 587,772 | +1.22(+0.48%) |
Jan 08, 2020 | 255.47 | 257.85 | 254.66 | 256.51 | 523,372 | +1.47(+0.58%) |
Jan 07, 2020 | 256.75 | 257.94 | 253.50 | 255.04 | 380,139 | -3.16(-1.22%) |
Jan 06, 2020 | 258.74 | 259.87 | 257.13 | 258.20 | 429,118 | -1.03(-0.40%) |
Jan 03, 2020 | 255.76 | 259.57 | 255.19 | 259.24 | 465,565 | +2.51(+0.98%) |
Jan 02, 2020 | 260.12 | 261.05 | 254.64 | 256.72 | 479,115 | -2.22(-0.86%) |
Dec 31, 2019 | 256.20 | 258.94 | 255.96 | 258.94 | 362,274 | +2.67(+1.04%) |
Dec 30, 2019 | 255.27 | 257.25 | 254.85 | 256.27 | 304,148 | -0.02(-0.01%) |
Dec 27, 2019 | 257.24 | 257.39 | 255.37 | 256.29 | 233,196 | +0.08(+0.03%) |
Dec 26, 2019 | 255.84 | 256.91 | 254.28 | 256.21 | 205,153 | +1.03(+0.40%) |
Dec 24, 2019 | 254.37 | 255.83 | 253.53 | 255.19 | 112,387 | +1.38(+0.55%) |
Dec 23, 2019 | 255.68 | 255.68 | 252.65 | 253.80 | 301,435 | -0.45(-0.18%) |
Dec 20, 2019 | 254.96 | 256.59 | 253.19 | 254.26 | 933,252 | -1.14(-0.45%) |
Dec 19, 2019 | 254.26 | 255.44 | 252.46 | 255.39 | 673,200 | +1.93(+0.76%) |
Dec 18, 2019 | 253.30 | 255.07 | 251.82 | 253.46 | 740,364 | +0.20(+0.08%) |
Dec 17, 2019 | 257.39 | 258.22 | 252.63 | 253.26 | 503,652 | -4.11(-1.59%) |
Dec 16, 2019 | 257.59 | 257.98 | 254.50 | 257.37 | 515,526 | +0.41(+0.16%) |
Dec 13, 2019 | 257.27 | 258.49 | 253.81 | 256.96 | 482,531 | +0.18(+0.07%) |
Dec 12, 2019 | 260.62 | 261.89 | 255.91 | 256.78 | 423,655 | -3.81(-1.46%) |
Dec 11, 2019 | 265.40 | 265.57 | 259.73 | 260.59 | 346,557 | -4.11(-1.55%) |
Dec 10, 2019 | 265.92 | 268.01 | 263.47 | 264.70 | 262,644 | -1.40(-0.53%) |
Dec 09, 2019 | 266.84 | 266.95 | 264.53 | 266.11 | 250,011 | -0.62(-0.23%) |
Dec 06, 2019 | 266.16 | 267.83 | 264.98 | 266.72 | 327,807 | +0.65(+0.24%) |
Dec 05, 2019 | 265.67 | 267.02 | 264.23 | 266.07 | 381,046 | -0.22(-0.08%) |
Dec 04, 2019 | 260.60 | 267.62 | 260.23 | 266.30 | 621,588 | +4.47(+1.71%) |
Dec 03, 2019 | 260.22 | 263.09 | 260.22 | 261.82 | 780,613 | +1.27(+0.49%) |
Dec 02, 2019 | 266.63 | 266.67 | 260.16 | 260.56 | 560,021 | -6.38(-2.39%) |
Nov 29, 2019 | 268.45 | 268.97 | 266.36 | 266.94 | 216,823 | -0.67(-0.25%) |
Nov 27, 2019 | 267.72 | 267.88 | 265.21 | 267.60 | 642,985 | +0.62(+0.23%) |
Nov 26, 2019 | 265.81 | 268.45 | 265.26 | 266.99 | 1,067,500 | +1.71(+0.64%) |
Nov 25, 2019 | 266.72 | 268.10 | 264.54 | 265.28 | 556,411 | -0.44(-0.17%) |
Nov 22, 2019 | 269.93 | 270.25 | 265.07 | 265.72 | 725,317 | -3.84(-1.42%) |
Nov 21, 2019 | 271.39 | 272.63 | 268.29 | 269.56 | 412,104 | -2.96(-1.09%) |
Nov 20, 2019 | 275.92 | 277.03 | 272.52 | 272.52 | 516,036 | -3.23(-1.17%) |
Nov 19, 2019 | 275.32 | 276.73 | 272.73 | 275.75 | 407,187 | +1.36(+0.50%) |
Nov 18, 2019 | 274.94 | 277.18 | 273.43 | 274.39 | 355,583 | +1.62(+0.60%) |
Nov 15, 2019 | 268.71 | 272.79 | 268.00 | 272.77 | 435,868 | +4.06(+1.51%) |
Nov 14, 2019 | 268.41 | 270.55 | 267.06 | 268.71 | 354,952 | +0.92(+0.35%) |
Nov 13, 2019 | 265.18 | 269.34 | 265.17 | 267.78 | 396,074 | +3.54(+1.34%) |
Nov 12, 2019 | 267.99 | 270.26 | 263.89 | 264.24 | 514,396 | -3.75(-1.40%) |
Nov 11, 2019 | 268.80 | 271.14 | 266.89 | 267.99 | 265,069 | -1.29(-0.48%) |
Nov 08, 2019 | 269.01 | 271.29 | 268.40 | 269.28 | 229,219 | +0.08(+0.03%) |
Nov 07, 2019 | 270.85 | 270.92 | 266.83 | 269.20 | 406,223 | -2.67(-0.98%) |
Nov 06, 2019 | 272.33 | 274.78 | 269.80 | 271.87 | 455,477 | -0.33(-0.12%) |
Nov 05, 2019 | 274.14 | 274.14 | 267.59 | 272.20 | 775,588 | -3.22(-1.17%) |
Nov 04, 2019 | 277.35 | 277.35 | 274.08 | 275.42 | 231,257 | -2.23(-0.80%) |
Nov 01, 2019 | 280.27 | 282.06 | 275.44 | 277.65 | 361,957 | -2.07(-0.74%) |
Oct 31, 2019 | 281.01 | 282.62 | 279.06 | 279.72 | 625,606 | -0.44(-0.16%) |
Oct 30, 2019 | 277.56 | 280.32 | 275.70 | 280.17 | 441,135 | +3.79(+1.37%) |
Oct 29, 2019 | 275.94 | 278.41 | 275.14 | 276.38 | 730,035 | -0.14(-0.05%) |
Oct 28, 2019 | 277.27 | 277.27 | 274.32 | 276.52 | 274,848 | -1.45(-0.52%) |
Oct 25, 2019 | 278.46 | 279.67 | 275.51 | 277.98 | 342,192 | -1.02(-0.36%) |
Oct 24, 2019 | 278.26 | 280.89 | 275.35 | 278.99 | 645,651 | -1.76(-0.63%) |
Oct 23, 2019 | 282.04 | 285.53 | 278.87 | 280.75 | 461,811 | -2.27(-0.80%) |
Oct 22, 2019 | 284.96 | 285.74 | 282.78 | 283.02 | 278,812 | -1.32(-0.47%) |
Oct 21, 2019 | 282.74 | 284.42 | 281.70 | 284.35 | 209,107 | +1.06(+0.37%) |
Oct 18, 2019 | 281.55 | 283.59 | 280.92 | 283.29 | 274,596 | +2.26(+0.80%) |
Oct 17, 2019 | 281.58 | 282.64 | 280.34 | 281.03 | 269,954 | -0.56(-0.20%) |
Oct 16, 2019 | 279.60 | 281.88 | 277.39 | 281.58 | 203,015 | +0.83(+0.30%) |
Oct 15, 2019 | 280.06 | 281.31 | 278.63 | 280.75 | 334,982 | +0.70(+0.25%) |
Oct 14, 2019 | 279.88 | 280.37 | 278.35 | 280.05 | 165,708 | +0.48(+0.17%) |
Oct 11, 2019 | 283.15 | 283.36 | 278.69 | 279.57 | 428,267 | -3.44(-1.21%) |
Oct 10, 2019 | 280.75 | 284.99 | 279.81 | 283.01 | 304,045 | +1.49(+0.53%) |
Oct 09, 2019 | 282.27 | 285.01 | 280.46 | 281.52 | 194,311 | +1.31(+0.47%) |
Oct 08, 2019 | 282.13 | 282.83 | 279.02 | 280.22 | 334,774 | -1.59(-0.56%) |
Oct 07, 2019 | 281.32 | 282.97 | 280.19 | 281.81 | 264,898 | -0.71(-0.25%) |
Oct 04, 2019 | 280.94 | 283.41 | 280.94 | 282.52 | 322,662 | +1.93(+0.69%) |
Oct 03, 2019 | 278.46 | 283.12 | 277.91 | 280.58 | 358,319 | +1.89(+0.68%) |
Oct 02, 2019 | 278.33 | 279.53 | 276.50 | 278.69 | 657,481 | +0.26(+0.09%) |
Oct 01, 2019 | 278.92 | 279.96 | 275.42 | 278.44 | 378,248 | -0.87(-0.31%) |
Sep 30, 2019 | 279.05 | 280.55 | 278.53 | 279.31 | 317,767 | +0.26(+0.09%) |
Sep 27, 2019 | 280.89 | 282.68 | 277.43 | 279.05 | 241,733 | -1.63(-0.58%) |
Sep 26, 2019 | 279.66 | 281.88 | 279.12 | 280.69 | 295,390 | +2.46(+0.88%) |
Sep 25, 2019 | 275.88 | 279.56 | 275.88 | 278.23 | 256,043 | +1.84(+0.66%) |
Sep 24, 2019 | 277.47 | 279.54 | 275.22 | 276.39 | 468,386 | +0.01(+0.00%) |
Sep 23, 2019 | 272.67 | 278.31 | 272.53 | 276.38 | 351,198 | +1.98(+0.72%) |
Sep 20, 2019 | 278.82 | 278.88 | 273.79 | 274.40 | 774,095 | -3.49(-1.26%) |
Sep 19, 2019 | 279.52 | 280.17 | 277.45 | 277.90 | 263,512 | -1.26(-0.45%) |
Sep 18, 2019 | 280.04 | 280.51 | 276.85 | 279.16 | 324,276 | -0.35(-0.12%) |
Sep 17, 2019 | 277.46 | 281.19 | 276.07 | 279.50 | 420,650 | +3.84(+1.39%) |
Sep 16, 2019 | 274.65 | 275.83 | 273.67 | 275.66 | 294,643 | +1.42(+0.52%) |
Sep 13, 2019 | 274.43 | 276.00 | 271.16 | 274.24 | 352,813 | -1.18(-0.43%) |
Sep 12, 2019 | 276.02 | 277.63 | 273.32 | 275.43 | 430,744 | +1.56(+0.57%) |
Sep 11, 2019 | 272.32 | 273.93 | 270.72 | 273.86 | 266,277 | +0.85(+0.31%) |
Sep 10, 2019 | 275.62 | 275.62 | 268.22 | 273.01 | 414,759 | -3.82(-1.38%) |
Sep 09, 2019 | 278.32 | 278.32 | 275.91 | 276.83 | 328,402 | -1.18(-0.43%) |
Sep 06, 2019 | 276.39 | 278.32 | 276.39 | 278.01 | 328,931 | +1.99(+0.72%) |
Sep 05, 2019 | 275.73 | 276.24 | 272.77 | 276.02 | 266,361 | -0.59(-0.21%) |
Sep 04, 2019 | 275.47 | 277.46 | 274.31 | 276.61 | 354,905 | +2.37(+0.86%) |
Sep 03, 2019 | 272.21 | 274.46 | 271.96 | 274.24 | 392,351 | +1.16(+0.42%) |
Aug 30, 2019 | 273.70 | 273.99 | 271.51 | 273.08 | 638,805 | -0.25(-0.09%) |
Aug 29, 2019 | 273.49 | 273.78 | 271.33 | 273.32 | 224,478 | +1.54(+0.57%) |
Aug 28, 2019 | 271.64 | 272.57 | 269.99 | 271.79 | 220,648 | +0.76(+0.28%) |
Aug 27, 2019 | 272.91 | 274.28 | 271.02 | 271.02 | 482,874 | -0.74(-0.27%) |
Aug 26, 2019 | 269.87 | 271.77 | 267.25 | 271.76 | 334,068 | +3.84(+1.43%) |
Aug 23, 2019 | 272.88 | 274.07 | 267.17 | 267.92 | 387,753 | -4.93(-1.81%) |
Aug 22, 2019 | 270.99 | 273.04 | 269.51 | 272.85 | 437,753 | +2.27(+0.84%) |
Aug 21, 2019 | 268.81 | 270.64 | 267.77 | 270.58 | 357,979 | +2.19(+0.82%) |
Aug 20, 2019 | 271.29 | 271.29 | 267.63 | 268.39 | 242,705 | -1.73(-0.64%) |
Aug 19, 2019 | 268.36 | 270.47 | 266.80 | 270.11 | 381,159 | +2.59(+0.97%) |
Aug 16, 2019 | 266.56 | 269.36 | 266.41 | 267.52 | 469,633 | +1.78(+0.67%) |
Aug 15, 2019 | 262.19 | 266.32 | 261.28 | 265.74 | 337,767 | +4.55(+1.74%) |
Aug 14, 2019 | 265.77 | 266.40 | 260.64 | 261.19 | 415,253 | -5.13(-1.92%) |
Aug 13, 2019 | 264.36 | 266.42 | 260.79 | 266.32 | 549,653 | +0.88(+0.33%) |
Aug 12, 2019 | 261.37 | 265.97 | 260.45 | 265.45 | 419,751 | +4.05(+1.55%) |
Aug 09, 2019 | 257.33 | 261.60 | 256.99 | 261.40 | 279,168 | +2.81(+1.09%) |
Aug 08, 2019 | 255.20 | 259.05 | 254.36 | 258.59 | 314,510 | +3.02(+1.18%) |
Aug 07, 2019 | 253.49 | 258.03 | 250.63 | 255.57 | 433,568 | +1.05(+0.41%) |
Aug 06, 2019 | 250.10 | 255.84 | 249.51 | 254.52 | 399,560 | +4.26(+1.70%) |
Aug 05, 2019 | 259.04 | 259.04 | 247.52 | 250.26 | 416,201 | -9.32(-3.59%) |
Aug 02, 2019 | 259.44 | 261.15 | 258.52 | 259.59 | 429,046 | +0.43(+0.17%) |
Aug 01, 2019 | 256.89 | 260.71 | 252.03 | 259.15 | 397,725 | +2.26(+0.88%) |
Jul 31, 2019 | 260.56 | 262.73 | 255.27 | 256.89 | 409,063 | -3.79(-1.45%) |
Jul 30, 2019 | 261.68 | 263.97 | 259.26 | 260.69 | 385,259 | -0.98(-0.37%) |
Jul 29, 2019 | 259.38 | 262.59 | 258.39 | 261.66 | 395,369 | +3.20(+1.24%) |
Jul 26, 2019 | 254.50 | 258.63 | 254.50 | 258.47 | 375,871 | +4.65(+1.83%) |
Jul 25, 2019 | 252.05 | 254.80 | 249.64 | 253.82 | 642,354 | +4.12(+1.65%) |
Jul 24, 2019 | 251.74 | 251.74 | 248.75 | 249.69 | 428,673 | -1.58(-0.63%) |
Jul 23, 2019 | 248.61 | 251.32 | 247.45 | 251.28 | 416,502 | +3.03(+1.22%) |
Jul 22, 2019 | 250.76 | 251.94 | 248.21 | 248.25 | 427,460 | -2.42(-0.97%) |
Jul 19, 2019 | 257.60 | 257.98 | 250.32 | 250.67 | 313,049 | -6.89(-2.68%) |
Jul 18, 2019 | 257.78 | 258.16 | 254.63 | 257.57 | 213,509 | -0.50(-0.19%) |
Jul 17, 2019 | 259.07 | 259.94 | 256.07 | 258.07 | 192,799 | -0.59(-0.23%) |
Jul 16, 2019 | 258.93 | 259.12 | 257.31 | 258.65 | 196,800 | -0.49(-0.19%) |
Jul 15, 2019 | 258.64 | 260.68 | 257.27 | 259.15 | 209,289 | +0.78(+0.30%) |
Jul 12, 2019 | 260.14 | 260.76 | 257.72 | 258.37 | 405,164 | -1.72(-0.66%) |
Jul 11, 2019 | 262.05 | 262.05 | 258.34 | 260.08 | 187,289 | -1.88(-0.72%) |
Jul 10, 2019 | 258.67 | 262.42 | 258.15 | 261.96 | 205,818 | +2.38(+0.92%) |
Jul 09, 2019 | 258.32 | 260.10 | 257.12 | 259.58 | 240,062 | +1.22(+0.47%) |
Jul 08, 2019 | 255.76 | 259.26 | 255.76 | 258.36 | 195,543 | +2.41(+0.94%) |
Jul 05, 2019 | 254.74 | 256.61 | 250.65 | 255.94 | 163,289 | -0.49(-0.19%) |
Jul 03, 2019 | 254.70 | 256.75 | 254.66 | 256.44 | 119,761 | +2.64(+1.04%) |
Jul 02, 2019 | 250.21 | 254.60 | 250.15 | 253.79 | 253,326 | +3.86(+1.54%) |
Jul 01, 2019 | 249.19 | 250.32 | 244.66 | 249.93 | 323,104 | +1.78(+0.72%) |
Jun 28, 2019 | 245.56 | 249.19 | 245.16 | 248.15 | 784,565 | +3.03(+1.23%) |
Jun 27, 2019 | 245.84 | 248.01 | 244.31 | 245.12 | 368,985 | +1.72(+0.71%) |
Jun 26, 2019 | 248.64 | 248.69 | 242.53 | 243.40 | 378,867 | -4.97(-2.00%) |
Jun 25, 2019 | 252.34 | 253.43 | 248.17 | 248.37 | 251,709 | -3.22(-1.28%) |
Jun 24, 2019 | 253.80 | 253.80 | 250.96 | 251.59 | 312,362 | -1.67(-0.66%) |
Jun 21, 2019 | 255.11 | 255.11 | 251.37 | 253.27 | 710,076 | -2.47(-0.97%) |
Jun 20, 2019 | 255.51 | 257.70 | 255.23 | 255.74 | 442,575 | +1.06(+0.42%) |
Jun 19, 2019 | 253.06 | 256.39 | 251.88 | 254.68 | 338,171 | +0.46(+0.18%) |
Jun 18, 2019 | 255.68 | 256.35 | 252.48 | 254.22 | 289,711 | -1.02(-0.40%) |
Jun 17, 2019 | 253.23 | 255.88 | 253.23 | 255.24 | 230,753 | +2.64(+1.05%) |
Jun 14, 2019 | 251.71 | 253.03 | 251.25 | 252.60 | 171,152 | +0.83(+0.33%) |
Jun 13, 2019 | 252.78 | 252.97 | 250.50 | 251.77 | 260,297 | -0.52(-0.21%) |
Jun 12, 2019 | 252.63 | 254.09 | 251.44 | 252.29 | 252,676 | -0.16(-0.06%) |
Jun 11, 2019 | 250.36 | 252.68 | 248.41 | 252.46 | 339,538 | +2.54(+1.02%) |
Jun 10, 2019 | 250.59 | 251.60 | 247.80 | 249.91 | 124,069 | -0.56(-0.22%) |
Jun 07, 2019 | 251.39 | 253.00 | 250.05 | 250.47 | 135,856 | +0.14(+0.06%) |
Jun 06, 2019 | 249.52 | 251.48 | 248.44 | 250.33 | 179,748 | +0.76(+0.30%) |
Jun 05, 2019 | 244.18 | 249.61 | 242.93 | 249.57 | 280,705 | +6.47(+2.66%) |
Jun 04, 2019 | 244.59 | 244.59 | 239.54 | 243.10 | 317,711 | -1.43(-0.58%) |
Jun 03, 2019 | 247.16 | 248.69 | 241.58 | 244.53 | 399,121 | -1.78(-0.72%) |
May 31, 2019 | 240.91 | 247.83 | 240.50 | 246.31 | 591,750 | +5.30(+2.20%) |
May 30, 2019 | 240.94 | 242.44 | 240.42 | 241.01 | 296,633 | +0.09(+0.04%) |
May 29, 2019 | 244.54 | 244.54 | 239.62 | 240.91 | 398,996 | -3.29(-1.35%) |
May 28, 2019 | 246.83 | 247.71 | 244.16 | 244.21 | 500,817 | -1.45(-0.59%) |
May 24, 2019 | 244.75 | 247.13 | 244.75 | 245.66 | 345,977 | +1.32(+0.54%) |
May 23, 2019 | 242.79 | 244.58 | 242.53 | 244.34 | 247,237 | +1.24(+0.51%) |
May 22, 2019 | 242.53 | 243.80 | 240.82 | 243.10 | 213,461 | +1.06(+0.44%) |
May 21, 2019 | 240.76 | 242.93 | 240.76 | 242.04 | 258,714 | +2.22(+0.93%) |
May 20, 2019 | 241.88 | 242.47 | 238.65 | 239.82 | 196,425 | -1.66(-0.69%) |
May 17, 2019 | 240.77 | 241.58 | 239.59 | 241.48 | 397,856 | +0.07(+0.03%) |
May 16, 2019 | 239.63 | 242.32 | 239.52 | 241.41 | 246,560 | +1.49(+0.62%) |
May 15, 2019 | 237.96 | 240.92 | 237.81 | 239.92 | 217,258 | +1.34(+0.56%) |
May 14, 2019 | 239.43 | 240.65 | 237.95 | 238.57 | 248,928 | -0.87(-0.36%) |
May 13, 2019 | 239.06 | 240.15 | 237.76 | 239.44 | 438,204 | -0.19(-0.08%) |
May 10, 2019 | 236.36 | 240.56 | 236.36 | 239.64 | 329,158 | +3.17(+1.34%) |
May 09, 2019 | 234.78 | 237.44 | 233.48 | 236.47 | 285,031 | +1.36(+0.58%) |
May 08, 2019 | 236.24 | 238.06 | 235.01 | 235.11 | 267,778 | -0.36(-0.15%) |
May 07, 2019 | 239.37 | 240.16 | 233.66 | 235.48 | 283,823 | -4.18(-1.74%) |
May 06, 2019 | 240.25 | 241.28 | 237.80 | 239.66 | 189,252 | -0.41(-0.17%) |
May 03, 2019 | 239.72 | 240.63 | 237.82 | 240.06 | 260,697 | +1.08(+0.45%) |
May 02, 2019 | 239.64 | 242.22 | 237.87 | 238.98 | 309,978 | -0.52(-0.22%) |