Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 235.35 | 237.26 | 232.95 | 236.30 | 5,523,301 | -0.06(-0.02%) |
May 28, 2020 | 239.63 | 239.69 | 235.93 | 236.36 | 5,338,380 | -1.32(-0.56%) |
May 27, 2020 | 235.78 | 237.70 | 232.62 | 237.68 | 5,700,558 | +5.13(+2.21%) |
May 26, 2020 | 233.10 | 234.19 | 232.20 | 232.55 | 5,238,270 | +4.99(+2.19%) |
May 22, 2020 | 227.59 | 227.76 | 225.97 | 227.56 | 2,713,010 | -0.13(-0.06%) |
May 21, 2020 | 228.18 | 229.88 | 226.63 | 227.69 | 3,626,170 | -0.66(-0.29%) |
May 20, 2020 | 228.04 | 229.14 | 227.42 | 228.35 | 3,521,519 | +3.26(+1.45%) |
May 19, 2020 | 228.09 | 228.62 | 224.95 | 225.09 | 4,734,716 | -3.45(-1.51%) |
May 18, 2020 | 226.28 | 229.71 | 226.15 | 228.53 | 5,626,205 | +8.38(+3.81%) |
May 15, 2020 | 217.60 | 220.47 | 216.90 | 220.15 | 5,177,221 | +0.58(+0.26%) |
May 14, 2020 | 213.39 | 219.58 | 211.74 | 219.57 | 7,498,568 | +3.65(+1.69%) |
May 13, 2020 | 219.77 | 220.27 | 214.26 | 215.93 | 8,092,612 | -4.88(-2.21%) |
May 12, 2020 | 226.12 | 226.43 | 220.68 | 220.81 | 6,887,782 | -4.16(-1.85%) |
May 11, 2020 | 224.15 | 226.24 | 223.51 | 224.96 | 2,948,038 | -0.98(-0.44%) |
May 08, 2020 | 224.69 | 226.11 | 223.83 | 225.94 | 4,209,830 | +4.37(+1.97%) |
May 07, 2020 | 221.88 | 223.68 | 221.24 | 221.58 | 3,661,558 | +1.90(+0.87%) |
May 06, 2020 | 222.90 | 223.09 | 219.43 | 219.68 | 3,313,288 | -1.80(-0.81%) |
May 05, 2020 | 222.61 | 224.20 | 221.38 | 221.47 | 3,381,215 | +1.28(+0.58%) |
May 04, 2020 | 218.15 | 220.50 | 216.69 | 220.19 | 4,142,513 | +0.13(+0.06%) |
May 01, 2020 | 222.20 | 222.89 | 219.34 | 220.06 | 5,092,899 | -5.51(-2.44%) |
Apr 30, 2020 | 226.48 | 227.38 | 224.36 | 225.57 | 5,298,776 | -3.00(-1.31%) |
Apr 29, 2020 | 227.67 | 229.69 | 226.48 | 228.57 | 5,384,830 | +4.97(+2.22%) |
Apr 28, 2020 | 227.23 | 227.37 | 222.92 | 223.60 | 5,066,517 | -0.21(-0.10%) |
Apr 27, 2020 | 221.77 | 224.62 | 221.15 | 223.81 | 3,914,320 | +3.24(+1.47%) |
Apr 24, 2020 | 219.44 | 221.04 | 217.21 | 220.57 | 3,851,967 | +2.56(+1.17%) |
Apr 23, 2020 | 218.42 | 221.59 | 217.79 | 218.01 | 6,856,683 | +0.28(+0.13%) |
Apr 22, 2020 | 217.39 | 219.13 | 216.46 | 217.74 | 4,659,189 | +4.22(+1.98%) |
Apr 21, 2020 | 214.55 | 216.41 | 212.77 | 213.52 | 7,076,923 | -5.95(-2.71%) |
Apr 20, 2020 | 220.96 | 223.62 | 219.12 | 219.47 | 7,925,912 | -5.37(-2.39%) |
Apr 17, 2020 | 224.07 | 225.05 | 220.97 | 224.84 | 6,387,957 | +6.70(+3.07%) |
Apr 16, 2020 | 218.48 | 218.81 | 215.22 | 218.15 | 6,515,589 | +0.24(+0.11%) |
Apr 15, 2020 | 217.35 | 219.29 | 215.41 | 217.90 | 7,351,759 | -4.26(-1.92%) |
Apr 14, 2020 | 221.26 | 222.90 | 219.57 | 222.17 | 5,804,062 | +5.30(+2.44%) |
Apr 13, 2020 | 219.14 | 219.40 | 214.09 | 216.87 | 7,278,185 | -2.95(-1.34%) |
Apr 09, 2020 | 220.46 | 222.64 | 217.93 | 219.81 | 10,160,687 | +2.60(+1.20%) |
Apr 08, 2020 | 212.40 | 218.06 | 210.27 | 217.21 | 7,511,683 | +7.16(+3.41%) |
Apr 07, 2020 | 218.26 | 218.91 | 209.91 | 210.04 | 11,682,412 | +0.06(+0.03%) |
Apr 06, 2020 | 202.95 | 211.26 | 202.18 | 209.98 | 11,111,588 | +14.77(+7.56%) |
Apr 03, 2020 | 197.19 | 198.87 | 193.44 | 195.21 | 7,189,821 | -3.11(-1.57%) |
Apr 02, 2020 | 193.09 | 199.10 | 192.04 | 198.33 | 8,859,380 | +4.25(+2.19%) |
Apr 01, 2020 | 195.26 | 199.09 | 192.59 | 194.08 | 9,231,955 | -9.13(-4.49%) |
Mar 31, 2020 | 205.73 | 208.33 | 202.48 | 203.21 | 9,073,080 | -3.59(-1.73%) |
Mar 30, 2020 | 201.48 | 207.37 | 199.38 | 206.80 | 8,286,342 | +6.26(+3.12%) |
Mar 27, 2020 | 201.71 | 206.95 | 198.89 | 200.54 | 11,376,737 | -8.08(-3.87%) |
Mar 26, 2020 | 198.76 | 209.37 | 198.37 | 208.62 | 17,312,600 | +12.06(+6.13%) |
Mar 25, 2020 | 195.19 | 204.08 | 190.32 | 196.57 | 18,913,252 | +5.02(+2.62%) |
Mar 24, 2020 | 181.93 | 192.07 | 181.87 | 191.54 | 15,189,528 | +19.01(+11.02%) |
Mar 23, 2020 | 176.24 | 177.23 | 168.79 | 172.53 | 16,911,898 | -5.35(-3.01%) |
Mar 20, 2020 | 188.44 | 190.29 | 177.04 | 177.88 | 13,168,016 | -8.16(-4.39%) |
Mar 19, 2020 | 183.33 | 189.44 | 177.74 | 186.04 | 14,627,957 | +1.77(+0.96%) |
Mar 18, 2020 | 183.97 | 189.86 | 175.29 | 184.27 | 14,447,608 | -13.01(-6.60%) |
Mar 17, 2020 | 191.31 | 198.21 | 184.23 | 197.28 | 17,331,448 | +10.15(+5.42%) |
Mar 16, 2020 | 190.84 | 201.75 | 186.23 | 187.13 | 13,413,679 | -27.37(-12.76%) |
Mar 13, 2020 | 208.54 | 214.85 | 197.12 | 214.51 | 14,798,236 | +18.48(+9.43%) |
Mar 12, 2020 | 203.78 | 211.63 | 195.77 | 196.02 | 18,674,438 | -21.93(-10.06%) |
Mar 11, 2020 | 225.07 | 226.34 | 215.88 | 217.96 | 8,352,693 | -13.52(-5.84%) |
Mar 10, 2020 | 228.54 | 231.54 | 219.11 | 231.47 | 10,166,582 | +10.86(+4.92%) |
Mar 09, 2020 | 223.19 | 228.33 | 219.18 | 220.62 | 11,226,861 | -18.60(-7.78%) |
Mar 06, 2020 | 234.43 | 240.38 | 233.29 | 239.22 | 7,977,262 | -2.41(-1.00%) |
Mar 05, 2020 | 244.23 | 246.32 | 239.88 | 241.63 | 6,326,706 | -8.72(-3.48%) |
Mar 04, 2020 | 245.32 | 250.55 | 243.02 | 250.35 | 5,842,144 | +10.71(+4.47%) |
Mar 03, 2020 | 247.49 | 250.47 | 237.68 | 239.64 | 12,402,092 | -7.14(-2.89%) |
Mar 02, 2020 | 237.24 | 246.98 | 234.79 | 246.78 | 9,212,541 | +11.53(+4.90%) |
Feb 28, 2020 | 231.52 | 235.77 | 228.27 | 235.25 | 18,995,650 | -2.72(-1.14%) |
Feb 27, 2020 | 244.77 | 247.43 | 237.87 | 237.97 | 12,061,165 | -11.31(-4.54%) |
Feb 26, 2020 | 251.36 | 254.43 | 248.44 | 249.28 | 8,091,121 | -0.89(-0.35%) |
Feb 25, 2020 | 259.50 | 260.02 | 249.41 | 250.17 | 10,666,510 | -8.19(-3.17%) |
Feb 24, 2020 | 259.07 | 261.33 | 257.81 | 258.36 | 7,101,486 | -9.41(-3.51%) |
Feb 21, 2020 | 268.75 | 268.98 | 266.85 | 267.77 | 3,541,470 | -2.07(-0.77%) |
Feb 20, 2020 | 270.55 | 271.23 | 267.43 | 269.83 | 3,783,202 | -1.22(-0.45%) |
Feb 19, 2020 | 270.75 | 271.62 | 270.40 | 271.05 | 1,590,887 | +1.06(+0.39%) |
Feb 18, 2020 | 270.18 | 270.85 | 268.89 | 269.99 | 2,602,009 | -1.47(-0.54%) |
Feb 14, 2020 | 271.85 | 272.00 | 270.40 | 271.46 | 2,020,015 | -0.26(-0.09%) |
Feb 13, 2020 | 271.32 | 272.65 | 270.88 | 271.71 | 2,853,735 | -0.83(-0.30%) |
Feb 12, 2020 | 271.54 | 272.68 | 271.45 | 272.54 | 3,002,960 | +2.56(+0.95%) |
Feb 11, 2020 | 271.28 | 271.35 | 269.37 | 269.98 | 2,161,105 | -0.01(-0.00%) |
Feb 10, 2020 | 267.46 | 270.00 | 267.42 | 269.99 | 3,095,539 | +1.62(+0.60%) |
Feb 07, 2020 | 269.81 | 269.86 | 267.88 | 268.37 | 4,165,678 | -2.35(-0.87%) |
Feb 06, 2020 | 270.98 | 271.09 | 269.53 | 270.72 | 3,080,964 | +0.81(+0.30%) |
Feb 05, 2020 | 267.97 | 270.07 | 267.23 | 269.91 | 3,576,887 | +4.44(+1.67%) |
Feb 04, 2020 | 265.13 | 266.35 | 264.89 | 265.46 | 3,248,810 | +3.74(+1.43%) |
Feb 03, 2020 | 261.46 | 263.82 | 261.28 | 261.72 | 3,425,912 | +1.44(+0.55%) |
Jan 31, 2020 | 264.47 | 264.72 | 259.54 | 260.29 | 5,301,062 | -5.64(-2.12%) |
Jan 30, 2020 | 263.28 | 266.14 | 262.52 | 265.93 | 3,704,060 | +1.15(+0.44%) |
Jan 29, 2020 | 266.34 | 266.61 | 264.70 | 264.77 | 2,307,056 | +0.00(+0.00%) |
Jan 28, 2020 | 263.79 | 265.60 | 263.36 | 264.77 | 3,250,833 | +1.78(+0.68%) |
Jan 27, 2020 | 262.52 | 264.18 | 261.61 | 263.00 | 4,476,344 | -4.09(-1.53%) |
Jan 24, 2020 | 269.61 | 269.82 | 265.74 | 267.09 | 3,919,700 | -1.60(-0.60%) |
Jan 23, 2020 | 267.96 | 268.99 | 266.90 | 268.69 | 2,030,650 | -0.25(-0.09%) |
Jan 22, 2020 | 269.58 | 270.10 | 268.73 | 268.94 | 2,249,667 | -0.02(-0.01%) |
Jan 21, 2020 | 269.52 | 270.30 | 268.53 | 268.96 | 4,856,934 | -1.33(-0.49%) |
Jan 17, 2020 | 270.52 | 270.60 | 269.84 | 270.29 | 2,329,902 | +0.44(+0.16%) |
Jan 16, 2020 | 268.65 | 269.88 | 268.50 | 269.84 | 2,730,154 | +2.38(+0.89%) |
Jan 15, 2020 | 266.23 | 268.29 | 266.18 | 267.47 | 2,381,566 | +1.04(+0.39%) |
Jan 14, 2020 | 266.10 | 267.60 | 265.97 | 266.43 | 2,386,102 | +0.18(+0.07%) |
Jan 13, 2020 | 266.03 | 266.30 | 265.43 | 266.24 | 1,588,511 | +0.72(+0.27%) |
Jan 10, 2020 | 267.11 | 267.19 | 265.16 | 265.52 | 3,245,581 | -1.22(-0.46%) |
Jan 09, 2020 | 266.18 | 267.00 | 265.70 | 266.74 | 1,935,659 | +1.99(+0.75%) |
Jan 08, 2020 | 262.83 | 265.92 | 262.61 | 264.75 | 3,405,571 | +1.53(+0.58%) |
Jan 07, 2020 | 263.74 | 264.19 | 263.07 | 263.22 | 1,538,544 | -1.14(-0.43%) |
Jan 06, 2020 | 261.88 | 264.41 | 261.77 | 264.36 | 1,785,808 | +0.61(+0.23%) |
Jan 03, 2020 | 262.85 | 264.48 | 262.70 | 263.75 | 3,578,736 | -2.12(-0.80%) |
Jan 02, 2020 | 263.87 | 265.88 | 263.60 | 265.87 | 4,196,161 | +3.24(+1.23%) |
Dec 31, 2019 | 261.54 | 262.82 | 261.21 | 262.63 | 1,457,135 | +0.53(+0.20%) |
Dec 30, 2019 | 263.77 | 263.84 | 261.73 | 262.11 | 2,771,351 | -1.66(-0.63%) |
Dec 27, 2019 | 264.23 | 264.24 | 263.37 | 263.76 | 2,095,548 | +0.25(+0.09%) |
Dec 26, 2019 | 262.75 | 263.55 | 262.72 | 263.52 | 1,011,315 | +0.97(+0.37%) |
Dec 24, 2019 | 263.12 | 263.12 | 262.42 | 262.55 | 663,814 | -0.29(-0.11%) |
Dec 23, 2019 | 262.85 | 263.15 | 262.68 | 262.84 | 2,784,116 | +0.80(+0.31%) |
Dec 20, 2019 | 262.32 | 262.59 | 261.91 | 262.04 | 3,949,452 | +0.80(+0.31%) |
Dec 19, 2019 | 260.50 | 261.32 | 260.43 | 261.25 | 1,976,449 | +1.15(+0.44%) |
Dec 18, 2019 | 260.63 | 260.74 | 260.04 | 260.10 | 1,734,149 | -0.17(-0.07%) |
Dec 17, 2019 | 260.08 | 260.82 | 259.82 | 260.27 | 1,848,725 | +0.30(+0.12%) |
Dec 16, 2019 | 259.84 | 260.92 | 259.84 | 259.97 | 2,305,253 | +0.88(+0.34%) |
Dec 13, 2019 | 258.92 | 260.46 | 258.07 | 259.09 | 3,339,329 | +0.15(+0.06%) |
Dec 12, 2019 | 256.71 | 259.86 | 256.45 | 258.94 | 4,101,832 | +2.05(+0.80%) |
Dec 11, 2019 | 256.35 | 257.06 | 255.91 | 256.89 | 2,092,438 | +0.24(+0.09%) |
Dec 10, 2019 | 256.86 | 257.28 | 255.89 | 256.65 | 1,532,029 | -0.27(-0.11%) |
Dec 09, 2019 | 257.55 | 257.81 | 256.87 | 256.93 | 1,313,331 | -0.86(-0.34%) |
Dec 06, 2019 | 256.64 | 258.01 | 256.59 | 257.79 | 2,925,670 | +3.07(+1.20%) |
Dec 05, 2019 | 255.18 | 255.18 | 253.61 | 254.72 | 1,582,165 | +0.28(+0.11%) |
Dec 04, 2019 | 254.39 | 255.09 | 254.03 | 254.44 | 2,099,862 | +1.41(+0.56%) |
Dec 03, 2019 | 252.95 | 253.14 | 251.29 | 253.03 | 4,175,794 | -2.47(-0.97%) |
Dec 02, 2019 | 258.48 | 258.52 | 255.50 | 255.50 | 2,770,760 | -2.53(-0.98%) |
Nov 29, 2019 | 258.34 | 258.59 | 257.92 | 258.02 | 883,940 | -0.88(-0.34%) |
Nov 27, 2019 | 258.63 | 258.90 | 258.08 | 258.90 | 1,949,502 | +0.50(+0.20%) |
Nov 26, 2019 | 258.13 | 258.60 | 257.71 | 258.40 | 1,415,849 | +0.52(+0.20%) |
Nov 25, 2019 | 256.86 | 257.89 | 256.82 | 257.88 | 1,972,069 | +1.78(+0.70%) |
Nov 22, 2019 | 255.66 | 256.26 | 255.12 | 256.10 | 1,545,643 | +1.05(+0.41%) |
Nov 21, 2019 | 255.62 | 255.70 | 254.54 | 255.06 | 1,504,933 | -0.44(-0.17%) |
Nov 20, 2019 | 255.90 | 256.14 | 254.14 | 255.50 | 2,682,529 | -1.04(-0.40%) |
Nov 19, 2019 | 257.91 | 257.92 | 256.11 | 256.53 | 2,099,710 | -0.86(-0.34%) |
Nov 18, 2019 | 256.93 | 257.48 | 256.79 | 257.40 | 1,950,571 | +0.30(+0.12%) |
Nov 15, 2019 | 256.11 | 257.10 | 255.77 | 257.09 | 2,573,749 | +2.08(+0.82%) |
Nov 14, 2019 | 254.73 | 255.13 | 254.01 | 255.01 | 1,726,437 | +0.13(+0.05%) |
Nov 13, 2019 | 253.32 | 255.21 | 253.16 | 254.89 | 2,833,117 | +0.70(+0.27%) |
Nov 12, 2019 | 254.32 | 254.83 | 253.59 | 254.19 | 1,847,926 | +0.12(+0.05%) |
Nov 11, 2019 | 252.81 | 254.30 | 252.45 | 254.07 | 1,886,212 | +0.08(+0.03%) |
Nov 08, 2019 | 254.07 | 254.14 | 253.05 | 253.99 | 1,650,171 | +0.02(+0.01%) |
Nov 07, 2019 | 253.52 | 254.89 | 253.52 | 253.97 | 3,298,614 | +2.06(+0.82%) |
Nov 06, 2019 | 252.11 | 252.28 | 251.16 | 251.91 | 1,751,792 | -0.01(-0.00%) |
Nov 05, 2019 | 252.16 | 252.56 | 251.57 | 251.92 | 1,861,323 | +0.24(+0.09%) |
Nov 04, 2019 | 251.84 | 252.14 | 251.14 | 251.68 | 1,685,057 | +1.11(+0.44%) |
Nov 01, 2019 | 249.21 | 250.57 | 249.06 | 250.57 | 3,261,290 | +2.62(+1.06%) |
Oct 31, 2019 | 248.95 | 249.03 | 246.65 | 247.95 | 3,298,938 | -1.16(-0.46%) |
Oct 30, 2019 | 248.30 | 249.33 | 247.40 | 249.10 | 2,339,806 | +0.80(+0.32%) |
Oct 29, 2019 | 247.94 | 248.97 | 247.79 | 248.30 | 3,147,659 | +0.06(+0.02%) |
Oct 28, 2019 | 248.22 | 248.96 | 247.68 | 248.25 | 1,974,787 | +1.11(+0.45%) |
Oct 25, 2019 | 245.42 | 247.62 | 245.33 | 247.14 | 1,991,398 | +1.48(+0.60%) |
Oct 24, 2019 | 246.61 | 246.70 | 244.81 | 245.66 | 2,014,409 | -0.24(-0.10%) |
Oct 23, 2019 | 245.78 | 246.50 | 245.09 | 245.89 | 1,856,314 | +0.39(+0.16%) |
Oct 22, 2019 | 246.11 | 246.94 | 245.45 | 245.51 | 2,769,660 | -0.36(-0.15%) |
Oct 21, 2019 | 245.73 | 246.01 | 245.12 | 245.87 | 1,509,487 | +0.52(+0.21%) |
Oct 18, 2019 | 247.15 | 252.09 | 245.32 | 245.34 | 2,444,877 | -2.35(-0.95%) |
Oct 17, 2019 | 247.96 | 248.40 | 247.08 | 247.70 | 2,066,874 | +0.28(+0.11%) |
Oct 16, 2019 | 247.16 | 247.86 | 246.80 | 247.42 | 2,640,499 | -0.13(-0.05%) |
Oct 15, 2019 | 246.54 | 248.44 | 246.30 | 247.55 | 3,466,110 | +2.16(+0.88%) |
Oct 14, 2019 | 245.15 | 246.19 | 245.00 | 245.39 | 1,321,339 | -0.28(-0.11%) |
Oct 11, 2019 | 245.31 | 247.48 | 245.17 | 245.66 | 4,569,666 | +2.89(+1.19%) |
Oct 10, 2019 | 241.15 | 243.71 | 241.04 | 242.78 | 2,652,386 | +1.45(+0.60%) |
Oct 09, 2019 | 241.34 | 242.07 | 240.46 | 241.33 | 2,242,472 | +1.70(+0.71%) |
Oct 08, 2019 | 240.61 | 242.04 | 239.42 | 239.63 | 4,300,597 | -2.90(-1.19%) |
Oct 07, 2019 | 242.69 | 244.14 | 242.03 | 242.53 | 2,557,693 | -0.84(-0.35%) |
Oct 04, 2019 | 240.83 | 243.55 | 240.68 | 243.37 | 3,525,245 | +3.34(+1.39%) |
Oct 03, 2019 | 238.47 | 240.05 | 235.79 | 240.03 | 6,204,903 | +1.18(+0.49%) |
Oct 02, 2019 | 241.91 | 241.91 | 237.79 | 238.85 | 7,677,806 | -4.38(-1.80%) |
Oct 01, 2019 | 247.13 | 247.61 | 243.18 | 243.23 | 3,894,878 | -3.37(-1.37%) |
Sep 30, 2019 | 245.98 | 247.19 | 245.98 | 246.60 | 2,326,152 | +1.09(+0.44%) |
Sep 27, 2019 | 246.96 | 247.32 | 244.60 | 245.51 | 3,462,698 | -0.82(-0.33%) |
Sep 26, 2019 | 247.36 | 247.36 | 245.43 | 246.32 | 2,627,019 | -0.64(-0.26%) |
Sep 25, 2019 | 245.88 | 247.47 | 244.99 | 246.96 | 3,726,107 | +1.47(+0.60%) |
Sep 24, 2019 | 247.73 | 247.91 | 244.49 | 245.49 | 4,084,257 | -1.27(-0.52%) |
Sep 23, 2019 | 245.75 | 247.32 | 245.58 | 246.76 | 2,085,283 | +0.10(+0.04%) |
Sep 20, 2019 | 248.62 | 248.96 | 246.51 | 246.66 | 4,454,614 | -1.39(-0.56%) |
Sep 19, 2019 | 249.02 | 249.68 | 247.79 | 248.06 | 3,576,237 | -0.50(-0.20%) |
Sep 18, 2019 | 247.89 | 248.71 | 246.28 | 248.56 | 3,343,895 | +0.37(+0.15%) |
Sep 17, 2019 | 247.30 | 248.20 | 247.10 | 248.19 | 1,928,907 | +0.36(+0.14%) |
Sep 16, 2019 | 248.22 | 248.78 | 247.49 | 247.83 | 4,459,387 | -1.31(-0.52%) |
Sep 13, 2019 | 249.52 | 249.76 | 249.01 | 249.13 | 2,388,168 | +0.26(+0.10%) |
Sep 12, 2019 | 249.15 | 249.90 | 248.09 | 248.88 | 3,580,059 | +0.57(+0.23%) |
Sep 11, 2019 | 246.50 | 248.34 | 246.05 | 248.30 | 2,060,325 | +2.10(+0.85%) |
Sep 10, 2019 | 245.37 | 246.23 | 244.52 | 246.20 | 2,903,683 | +0.54(+0.22%) |
Sep 09, 2019 | 245.71 | 246.22 | 244.96 | 245.66 | 2,453,975 | +0.44(+0.18%) |
Sep 06, 2019 | 245.00 | 245.79 | 244.39 | 245.22 | 2,702,965 | +0.58(+0.24%) |
Sep 05, 2019 | 243.77 | 245.58 | 243.74 | 244.64 | 3,962,117 | +3.43(+1.42%) |
Sep 04, 2019 | 240.89 | 241.23 | 240.15 | 241.21 | 2,156,297 | +2.29(+0.96%) |
Sep 03, 2019 | 239.51 | 239.63 | 237.65 | 238.92 | 3,375,380 | -2.48(-1.03%) |
Aug 30, 2019 | 242.44 | 242.56 | 240.52 | 241.39 | 2,673,422 | +0.21(+0.09%) |
Aug 29, 2019 | 240.31 | 241.50 | 239.45 | 241.18 | 4,094,194 | +3.21(+1.35%) |
Aug 28, 2019 | 234.90 | 238.04 | 234.28 | 237.98 | 3,001,165 | +2.37(+1.00%) |
Aug 27, 2019 | 238.09 | 238.13 | 235.10 | 235.61 | 3,370,034 | -1.19(-0.50%) |
Aug 26, 2019 | 236.71 | 237.09 | 235.04 | 236.80 | 3,442,328 | +2.57(+1.10%) |
Aug 23, 2019 | 238.78 | 240.53 | 233.09 | 234.23 | 6,889,098 | -5.73(-2.39%) |
Aug 22, 2019 | 240.10 | 241.11 | 238.49 | 239.96 | 2,548,829 | +0.48(+0.20%) |
Aug 21, 2019 | 239.29 | 240.05 | 238.98 | 239.47 | 2,365,498 | +2.14(+0.90%) |
Aug 20, 2019 | 238.54 | 239.04 | 237.13 | 237.34 | 2,165,476 | -1.51(-0.63%) |
Aug 19, 2019 | 239.48 | 239.68 | 238.37 | 238.84 | 2,223,062 | +2.25(+0.95%) |
Aug 16, 2019 | 235.23 | 236.93 | 234.76 | 236.60 | 3,007,148 | +2.92(+1.25%) |
Aug 15, 2019 | 233.57 | 234.22 | 231.46 | 233.68 | 4,430,405 | +1.17(+0.50%) |
Aug 14, 2019 | 236.25 | 236.75 | 232.49 | 232.51 | 6,743,032 | -7.37(-3.07%) |
Aug 13, 2019 | 236.15 | 241.22 | 235.75 | 239.88 | 4,751,469 | +3.40(+1.44%) |
Aug 12, 2019 | 238.29 | 238.97 | 235.68 | 236.49 | 3,077,426 | -3.41(-1.42%) |
Aug 09, 2019 | 240.13 | 241.04 | 238.13 | 239.89 | 4,139,234 | -0.87(-0.36%) |
Aug 08, 2019 | 238.33 | 240.76 | 237.52 | 240.76 | 3,984,863 | +3.55(+1.49%) |
Aug 07, 2019 | 234.38 | 237.62 | 231.85 | 237.21 | 5,580,776 | -0.05(-0.02%) |
Aug 06, 2019 | 235.67 | 237.32 | 234.31 | 237.26 | 5,473,398 | +2.91(+1.24%) |
Aug 05, 2019 | 237.90 | 238.04 | 232.56 | 234.35 | 7,216,733 | -7.03(-2.91%) |
Aug 02, 2019 | 241.75 | 242.25 | 239.21 | 241.38 | 6,243,848 | -0.87(-0.36%) |
Aug 01, 2019 | 245.03 | 247.67 | 241.92 | 242.25 | 7,926,535 | -2.52(-1.03%) |
Jul 31, 2019 | 248.21 | 248.55 | 243.47 | 244.76 | 5,548,913 | -3.09(-1.25%) |
Jul 30, 2019 | 247.10 | 248.07 | 246.68 | 247.85 | 1,836,777 | -0.20(-0.08%) |
Jul 29, 2019 | 247.81 | 248.55 | 247.65 | 248.05 | 1,476,956 | +0.25(+0.10%) |
Jul 26, 2019 | 247.62 | 247.98 | 247.12 | 247.81 | 1,899,242 | +0.43(+0.17%) |
Jul 25, 2019 | 248.37 | 248.46 | 246.59 | 247.38 | 2,576,550 | -1.11(-0.45%) |
Jul 24, 2019 | 248.16 | 248.71 | 247.78 | 248.49 | 2,580,950 | -0.67(-0.27%) |
Jul 23, 2019 | 248.65 | 249.40 | 247.89 | 249.16 | 1,889,279 | +1.55(+0.63%) |
Jul 22, 2019 | 247.72 | 248.08 | 246.84 | 247.62 | 1,781,045 | +0.18(+0.07%) |
Jul 19, 2019 | 249.01 | 249.16 | 247.35 | 247.43 | 2,593,686 | -0.54(-0.22%) |
Jul 18, 2019 | 247.42 | 248.41 | 246.59 | 247.98 | 2,329,327 | -0.01(-0.00%) |
Jul 17, 2019 | 248.95 | 249.05 | 247.89 | 247.99 | 1,700,097 | -1.04(-0.42%) |
Jul 16, 2019 | 249.21 | 249.54 | 248.55 | 249.02 | 1,948,672 | -0.16(-0.07%) |
Jul 15, 2019 | 249.14 | 249.19 | 248.60 | 249.19 | 2,880,954 | +0.19(+0.08%) |
Jul 12, 2019 | 247.42 | 249.00 | 247.37 | 249.00 | 2,647,311 | +2.25(+0.91%) |
Jul 11, 2019 | 245.60 | 246.75 | 245.21 | 246.75 | 2,454,227 | +2.03(+0.83%) |
Jul 10, 2019 | 244.85 | 245.80 | 244.24 | 244.72 | 2,171,540 | +0.76(+0.31%) |
Jul 09, 2019 | 242.92 | 244.20 | 242.89 | 243.96 | 1,544,519 | -0.18(-0.07%) |
Jul 08, 2019 | 244.00 | 244.48 | 243.60 | 244.14 | 1,563,168 | -1.10(-0.45%) |
Jul 05, 2019 | 244.73 | 245.44 | 243.47 | 245.24 | 2,368,317 | -0.26(-0.11%) |
Jul 03, 2019 | 244.40 | 245.54 | 244.34 | 245.51 | 1,386,514 | +1.73(+0.71%) |
Jul 02, 2019 | 243.15 | 243.84 | 242.39 | 243.78 | 3,047,553 | +0.63(+0.26%) |
Jul 01, 2019 | 244.50 | 244.77 | 242.27 | 243.15 | 4,365,990 | +1.02(+0.42%) |
Jun 28, 2019 | 242.21 | 242.50 | 241.42 | 242.13 | 2,389,398 | +0.64(+0.26%) |
Jun 27, 2019 | 241.76 | 242.18 | 240.90 | 241.49 | 2,184,616 | -0.06(-0.03%) |
Jun 26, 2019 | 242.38 | 242.71 | 241.55 | 241.56 | 2,351,038 | -0.04(-0.02%) |
Jun 25, 2019 | 243.53 | 243.54 | 241.47 | 241.59 | 7,942,357 | -1.74(-0.71%) |
Jun 24, 2019 | 243.48 | 244.00 | 243.27 | 243.33 | 1,815,592 | +0.06(+0.03%) |
Jun 21, 2019 | 243.44 | 244.96 | 243.09 | 243.27 | 4,882,445 | -0.31(-0.13%) |
Jun 20, 2019 | 243.55 | 243.96 | 241.60 | 243.58 | 3,816,454 | +2.29(+0.95%) |
Jun 19, 2019 | 241.15 | 241.88 | 240.44 | 241.29 | 4,307,847 | +0.21(+0.09%) |
Jun 18, 2019 | 239.17 | 241.51 | 238.91 | 241.08 | 6,764,000 | +3.32(+1.39%) |
Jun 17, 2019 | 237.73 | 238.22 | 237.12 | 237.76 | 1,451,111 | +0.15(+0.07%) |
Jun 14, 2019 | 237.37 | 238.17 | 236.63 | 237.61 | 2,488,310 | -0.05(-0.02%) |
Jun 13, 2019 | 237.46 | 237.95 | 236.57 | 237.66 | 2,071,502 | +1.01(+0.43%) |
Jun 12, 2019 | 236.97 | 237.38 | 236.23 | 236.65 | 1,898,618 | -0.39(-0.16%) |
Jun 11, 2019 | 238.66 | 238.85 | 233.47 | 237.04 | 3,072,599 | -0.10(-0.04%) |
Jun 10, 2019 | 237.95 | 238.51 | 237.09 | 237.14 | 3,847,420 | +0.67(+0.28%) |
Jun 07, 2019 | 234.84 | 237.26 | 234.78 | 236.47 | 3,439,215 | +2.30(+0.98%) |
Jun 06, 2019 | 232.71 | 234.74 | 232.18 | 234.17 | 3,077,185 | +1.81(+0.78%) |
Jun 05, 2019 | 231.90 | 232.42 | 230.85 | 232.36 | 3,073,217 | +1.89(+0.82%) |
Jun 04, 2019 | 227.81 | 230.51 | 227.62 | 230.47 | 4,177,007 | +4.68(+2.07%) |