Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 271.65 | 271.65 | 266.98 | 268.02 | 0 | -10.14(-3.65%) |
Apr 29, 2020 | 273.64 | 279.24 | 273.30 | 278.16 | 0 | +13.51(+5.10%) |
Apr 28, 2020 | 264.69 | 268.23 | 262.23 | 264.65 | 0 | +11.76(+4.65%) |
Apr 27, 2020 | 244.56 | 254.06 | 244.17 | 252.89 | 0 | +11.36(+4.70%) |
Apr 24, 2020 | 236.70 | 243.24 | 234.91 | 241.53 | 0 | +6.75(+2.88%) |
Apr 23, 2020 | 234.90 | 240.13 | 232.03 | 234.78 | 0 | +1.64(+0.70%) |
Apr 22, 2020 | 236.45 | 236.84 | 232.82 | 233.14 | 0 | +1.88(+0.81%) |
Apr 21, 2020 | 228.05 | 233.56 | 227.31 | 231.26 | 0 | -3.86(-1.64%) |
Apr 20, 2020 | 238.32 | 241.28 | 234.15 | 235.12 | 0 | -10.63(-4.33%) |
Apr 17, 2020 | 246.28 | 249.87 | 242.55 | 245.75 | 0 | +9.89(+4.19%) |
Apr 16, 2020 | 235.57 | 236.97 | 230.15 | 235.86 | 0 | +0.44(+0.19%) |
Apr 15, 2020 | 238.45 | 238.90 | 233.02 | 235.42 | 0 | -13.66(-5.48%) |
Apr 14, 2020 | 249.46 | 252.45 | 245.24 | 249.08 | 0 | +6.15(+2.53%) |
Apr 13, 2020 | 254.57 | 254.64 | 241.07 | 242.93 | 0 | -14.25(-5.54%) |
Apr 09, 2020 | 257.18 | 257.18 | 257.18 | 0 | +11.09(+4.51%) | |
Apr 08, 2020 | 233.15 | 247.00 | 231.38 | 246.09 | 0 | +17.54(+7.67%) |
Apr 07, 2020 | 235.39 | 239.17 | 227.85 | 228.55 | 0 | +7.39(+3.34%) |
Apr 06, 2020 | 210.81 | 222.81 | 210.73 | 221.16 | 0 | +22.53(+11.34%) |
Apr 03, 2020 | 204.59 | 205.99 | 195.29 | 198.63 | 0 | -6.95(-3.38%) |
Apr 02, 2020 | 207.29 | 212.70 | 201.07 | 205.58 | 0 | -2.97(-1.42%) |
Apr 01, 2020 | 208.97 | 213.72 | 206.95 | 208.55 | 0 | -12.24(-5.54%) |
Mar 31, 2020 | 225.25 | 227.03 | 219.39 | 220.79 | 0 | -6.78(-2.98%) |
Mar 30, 2020 | 227.44 | 228.69 | 220.85 | 227.57 | 0 | -0.60(-0.26%) |
Mar 27, 2020 | 230.23 | 235.25 | 226.80 | 228.17 | 0 | -12.25(-5.10%) |
Mar 26, 2020 | 230.09 | 241.50 | 230.04 | 240.42 | 0 | +12.43(+5.45%) |
Mar 25, 2020 | 210.23 | 235.35 | 209.39 | 227.99 | 0 | +19.92(+9.57%) |
Mar 24, 2020 | 191.85 | 208.20 | 191.85 | 208.07 | 0 | +27.65(+15.33%) |
Mar 23, 2020 | 189.88 | 191.69 | 175.41 | 180.42 | 0 | -14.59(-7.48%) |
Mar 20, 2020 | 206.11 | 208.06 | 193.44 | 195.01 | 0 | -9.06(-4.44%) |
Mar 19, 2020 | 191.26 | 206.65 | 183.90 | 204.07 | 0 | +11.59(+6.02%) |
Mar 18, 2020 | 217.56 | 217.56 | 179.28 | 192.48 | 0 | -27.66(-12.56%) |
Mar 17, 2020 | 224.70 | 227.40 | 210.69 | 220.14 | 0 | -0.66(-0.30%) |
Mar 16, 2020 | 265.65 | 265.65 | 220.56 | 220.80 | 0 | -47.46(-17.69%) |
Mar 13, 2020 | 268.00 | 272.85 | 249.46 | 268.26 | 0 | +9.81(+3.80%) |
Mar 12, 2020 | 288.92 | 288.92 | 255.78 | 258.45 | 0 | -33.78(-11.56%) |
Mar 11, 2020 | 311.50 | 311.60 | 289.83 | 292.23 | 0 | -25.43(-8.01%) |
Mar 10, 2020 | 316.45 | 319.36 | 301.36 | 317.66 | 0 | +8.22(+2.66%) |
Mar 09, 2020 | 337.71 | 337.71 | 307.92 | 309.44 | 0 | -29.49(-8.70%) |
Mar 06, 2020 | 341.21 | 341.25 | 330.32 | 338.93 | 0 | -7.43(-2.15%) |
Mar 05, 2020 | 351.32 | 353.79 | 344.30 | 346.36 | 0 | -12.08(-3.37%) |
Mar 04, 2020 | 346.84 | 358.53 | 346.73 | 358.44 | 0 | +17.01(+4.98%) |
Mar 03, 2020 | 340.16 | 349.73 | 337.15 | 341.43 | 0 | +0.89(+0.26%) |
Mar 02, 2020 | 328.17 | 340.64 | 325.66 | 340.54 | 0 | +14.34(+4.40%) |
Feb 28, 2020 | 329.15 | 329.71 | 319.53 | 326.20 | 0 | -9.33(-2.78%) |
Feb 27, 2020 | 337.23 | 346.81 | 333.44 | 335.53 | 0 | -7.60(-2.21%) |
Feb 26, 2020 | 350.82 | 353.32 | 342.95 | 343.13 | 0 | -9.74(-2.76%) |
Feb 25, 2020 | 368.11 | 368.14 | 352.78 | 352.87 | 0 | -15.63(-4.24%) |
Feb 24, 2020 | 370.89 | 371.19 | 367.58 | 368.50 | 0 | -7.32(-1.95%) |
Feb 21, 2020 | 377.09 | 378.51 | 375.25 | 375.82 | 0 | -2.29(-0.61%) |
Feb 20, 2020 | 373.66 | 378.42 | 372.97 | 378.11 | 0 | +3.77(+1.01%) |
Feb 19, 2020 | 375.36 | 376.91 | 374.32 | 374.34 | 0 | +0.24(+0.06%) |
Feb 18, 2020 | 377.24 | 377.81 | 373.12 | 374.10 | 0 | -3.53(-0.93%) |
Feb 14, 2020 | 377.63 | 377.63 | 377.63 | 0 | +0.88(+0.23%) | |
Feb 13, 2020 | 374.92 | 377.72 | 374.25 | 376.75 | 0 | +0.89(+0.24%) |
Feb 12, 2020 | 376.21 | 376.82 | 374.60 | 375.86 | 0 | +0.03(+0.01%) |
Feb 11, 2020 | 376.30 | 376.87 | 374.07 | 375.83 | 0 | +0.54(+0.14%) |
Feb 10, 2020 | 372.51 | 375.39 | 372.39 | 375.29 | 0 | +2.71(+0.73%) |
Feb 07, 2020 | 374.19 | 374.19 | 371.56 | 372.58 | 0 | -1.89(-0.50%) |
Feb 06, 2020 | 376.23 | 377.40 | 373.37 | 374.47 | 0 | -0.73(-0.19%) |
Feb 05, 2020 | 368.14 | 375.47 | 367.69 | 375.20 | 0 | +8.91(+2.43%) |
Feb 04, 2020 | 369.21 | 370.51 | 364.57 | 366.29 | 0 | -0.46(-0.13%) |
Feb 03, 2020 | 367.29 | 368.84 | 366.69 | 366.75 | 0 | +0.79(+0.22%) |
Jan 31, 2020 | 371.62 | 372.44 | 363.72 | 365.96 | 0 | -7.76(-2.08%) |
Jan 30, 2020 | 371.79 | 374.59 | 370.79 | 373.72 | 0 | +0.24(+0.06%) |
Jan 29, 2020 | 377.63 | 378.06 | 371.61 | 373.48 | 0 | -3.35(-0.89%) |
Jan 28, 2020 | 372.88 | 378.47 | 372.60 | 376.83 | 0 | +6.28(+1.69%) |
Jan 27, 2020 | 368.30 | 373.03 | 368.30 | 370.55 | 0 | -0.72(-0.19%) |
Jan 24, 2020 | 375.62 | 376.36 | 369.76 | 371.27 | 0 | -4.11(-1.09%) |
Jan 23, 2020 | 370.35 | 376.38 | 369.73 | 375.38 | 0 | +4.38(+1.18%) |
Jan 22, 2020 | 369.97 | 372.92 | 369.70 | 371.00 | 0 | +1.79(+0.48%) |
Jan 21, 2020 | 365.10 | 369.52 | 365.10 | 369.21 | 0 | +3.83(+1.05%) |
Jan 17, 2020 | 365.38 | 365.38 | 365.38 | 0 | +0.23(+0.06%) | |
Jan 16, 2020 | 363.70 | 365.23 | 362.58 | 365.15 | 0 | +2.44(+0.67%) |
Jan 15, 2020 | 358.63 | 363.74 | 358.56 | 362.71 | 0 | +4.22(+1.18%) |
Jan 14, 2020 | 356.55 | 359.10 | 356.31 | 358.49 | 0 | +1.50(+0.42%) |
Jan 13, 2020 | 354.44 | 357.17 | 354.40 | 356.99 | 0 | +2.75(+0.78%) |
Jan 10, 2020 | 352.46 | 355.67 | 351.56 | 354.24 | 0 | +1.46(+0.41%) |
Jan 09, 2020 | 352.95 | 354.51 | 352.17 | 352.78 | 0 | +0.95(+0.27%) |
Jan 08, 2020 | 350.32 | 355.03 | 350.18 | 351.83 | 0 | +2.65(+0.76%) |
Jan 07, 2020 | 350.40 | 351.20 | 349.06 | 349.18 | 0 | -1.14(-0.33%) |
Jan 06, 2020 | 347.96 | 350.85 | 347.74 | 350.32 | 0 | +1.37(+0.39%) |
Jan 03, 2020 | 345.30 | 349.12 | 345.29 | 348.95 | 0 | +0.89(+0.26%) |
Jan 02, 2020 | 350.82 | 350.98 | 345.73 | 348.06 | 0 | -1.36(-0.39%) |
Dec 31, 2019 | 349.42 | 349.42 | 349.42 | 0 | +1.37(+0.39%) | |
Dec 30, 2019 | 348.62 | 349.03 | 346.59 | 348.05 | 0 | -0.87(-0.25%) |
Dec 27, 2019 | 349.65 | 349.94 | 348.22 | 348.92 | 0 | -0.02(-0.01%) |
Dec 26, 2019 | 349.89 | 350.00 | 347.46 | 348.94 | 0 | -0.49(-0.14%) |
Dec 24, 2019 | 349.43 | 349.43 | 349.43 | 0 | +1.69(+0.49%) | |
Dec 23, 2019 | 351.14 | 351.44 | 347.48 | 347.74 | 0 | -2.95(-0.84%) |
Dec 20, 2019 | 346.58 | 350.93 | 346.50 | 350.69 | 0 | +4.42(+1.28%) |
Dec 19, 2019 | 349.20 | 349.32 | 345.28 | 346.27 | 0 | -3.33(-0.95%) |
Dec 18, 2019 | 353.52 | 353.79 | 348.85 | 349.60 | 0 | -3.14(-0.89%) |
Dec 17, 2019 | 354.18 | 355.83 | 352.24 | 352.74 | 0 | -1.17(-0.33%) |
Dec 16, 2019 | 355.20 | 355.78 | 353.08 | 353.91 | 0 | -0.54(-0.15%) |
Dec 13, 2019 | 353.91 | 355.74 | 353.12 | 354.45 | 0 | +0.11(+0.03%) |
Dec 12, 2019 | 356.77 | 358.71 | 354.24 | 354.34 | 0 | -2.75(-0.77%) |
Dec 11, 2019 | 353.34 | 357.27 | 353.12 | 357.09 | 0 | +2.91(+0.82%) |
Dec 10, 2019 | 356.44 | 356.47 | 353.40 | 354.18 | 0 | -2.99(-0.84%) |
Dec 09, 2019 | 356.79 | 357.87 | 355.97 | 357.17 | 0 | -0.13(-0.04%) |
Dec 06, 2019 | 360.45 | 360.75 | 356.74 | 357.30 | 0 | -1.09(-0.30%) |
Dec 05, 2019 | 354.40 | 358.70 | 354.23 | 358.39 | 0 | +3.67(+1.03%) |
Dec 04, 2019 | 352.95 | 356.37 | 352.75 | 354.72 | 0 | +1.86(+0.53%) |
Dec 03, 2019 | 350.71 | 353.43 | 350.58 | 352.86 | 0 | -0.82(-0.23%) |
Dec 02, 2019 | 357.68 | 357.68 | 353.56 | 353.68 | 0 | -4.09(-1.14%) |
Nov 29, 2019 | 359.93 | 360.41 | 357.52 | 357.77 | 0 | -2.71(-0.75%) |
Nov 27, 2019 | 360.48 | 360.48 | 360.48 | 0 | -0.63(-0.17%) | |
Nov 26, 2019 | 356.99 | 361.18 | 356.99 | 361.11 | 0 | +4.60(+1.29%) |
Nov 25, 2019 | 352.95 | 356.72 | 352.95 | 356.51 | 0 | +3.85(+1.09%) |
Nov 22, 2019 | 354.46 | 355.34 | 352.55 | 352.66 | 0 | -0.65(-0.18%) |
Nov 21, 2019 | 356.59 | 357.24 | 353.01 | 353.31 | 0 | -3.42(-0.96%) |
Nov 20, 2019 | 356.09 | 359.14 | 355.06 | 356.73 | 0 | +0.09(+0.03%) |
Nov 19, 2019 | 357.95 | 358.54 | 356.27 | 356.64 | 0 | -0.64(-0.18%) |
Nov 18, 2019 | 355.12 | 358.15 | 355.12 | 357.28 | 0 | +2.39(+0.67%) |
Nov 15, 2019 | 357.69 | 357.76 | 354.45 | 354.89 | 0 | -1.52(-0.43%) |
Nov 14, 2019 | 353.72 | 356.91 | 353.51 | 356.41 | 0 | +1.98(+0.56%) |
Nov 13, 2019 | 351.46 | 354.52 | 351.08 | 354.43 | 0 | +2.03(+0.58%) |
Nov 12, 2019 | 352.30 | 354.57 | 349.09 | 352.40 | 0 | +1.45(+0.41%) |
Nov 11, 2019 | 347.01 | 350.98 | 347.01 | 350.95 | 0 | +3.03(+0.87%) |
Nov 08, 2019 | 346.45 | 348.26 | 346.37 | 347.92 | 0 | +1.09(+0.31%) |
Nov 07, 2019 | 352.24 | 352.34 | 345.91 | 346.83 | 0 | -4.21(-1.20%) |
Nov 06, 2019 | 350.51 | 351.11 | 346.72 | 351.04 | 0 | +0.87(+0.25%) |
Nov 05, 2019 | 353.09 | 353.60 | 349.54 | 350.17 | 0 | -2.93(-0.83%) |
Nov 04, 2019 | 358.98 | 358.98 | 352.65 | 353.10 | 0 | -4.72(-1.32%) |
Nov 01, 2019 | 354.27 | 357.85 | 354.26 | 357.82 | 0 | +5.45(+1.55%) |
Oct 31, 2019 | 354.47 | 354.60 | 350.46 | 352.37 | 0 | -1.44(-0.41%) |
Oct 30, 2019 | 350.27 | 353.91 | 346.85 | 353.81 | 0 | +2.72(+0.77%) |
Oct 29, 2019 | 352.02 | 354.81 | 350.63 | 351.09 | 0 | -1.59(-0.45%) |
Oct 28, 2019 | 357.72 | 357.87 | 352.63 | 352.68 | 0 | -4.14(-1.16%) |
Oct 25, 2019 | 356.83 | 360.68 | 356.30 | 356.82 | 0 | -0.03(-0.01%) |
Oct 24, 2019 | 354.67 | 356.90 | 353.93 | 356.85 | 0 | +2.77(+0.78%) |
Oct 23, 2019 | 354.52 | 355.32 | 352.71 | 354.08 | 0 | -0.61(-0.17%) |
Oct 22, 2019 | 354.11 | 356.66 | 352.19 | 354.69 | 0 | +1.66(+0.47%) |
Oct 21, 2019 | 354.52 | 355.79 | 352.55 | 353.03 | 0 | +0.15(+0.04%) |
Oct 18, 2019 | 350.89 | 353.32 | 350.45 | 352.88 | 0 | +1.49(+0.42%) |
Oct 17, 2019 | 350.54 | 353.18 | 350.49 | 351.39 | 0 | +2.47(+0.71%) |
Oct 16, 2019 | 345.47 | 348.99 | 344.75 | 348.92 | 0 | +3.54(+1.02%) |
Oct 15, 2019 | 343.50 | 345.81 | 343.45 | 345.38 | 0 | +3.13(+0.91%) |
Oct 14, 2019 | 341.30 | 343.02 | 341.02 | 342.25 | 0 | +0.18(+0.05%) |
Oct 11, 2019 | 343.04 | 345.96 | 341.90 | 342.07 | 0 | +2.31(+0.68%) |
Oct 10, 2019 | 339.37 | 340.54 | 338.46 | 339.76 | 0 | +0.34(+0.10%) |
Oct 09, 2019 | 340.33 | 340.97 | 338.58 | 339.42 | 0 | +1.41(+0.42%) |
Oct 08, 2019 | 338.93 | 342.00 | 337.98 | 338.01 | 0 | -3.39(-0.99%) |
Oct 07, 2019 | 341.18 | 343.26 | 340.21 | 341.40 | 0 | -0.97(-0.28%) |
Oct 04, 2019 | 337.18 | 342.45 | 337.02 | 342.37 | 0 | +5.67(+1.68%) |
Oct 03, 2019 | 335.46 | 337.26 | 332.31 | 336.70 | 0 | +1.04(+0.31%) |
Oct 02, 2019 | 338.21 | 339.18 | 332.65 | 335.66 | 0 | -3.84(-1.13%) |
Oct 01, 2019 | 343.47 | 345.14 | 339.47 | 339.50 | 0 | -3.48(-1.01%) |
Sep 30, 2019 | 340.51 | 344.34 | 340.46 | 342.98 | 0 | +3.19(+0.94%) |
Sep 27, 2019 | 343.60 | 343.66 | 338.21 | 339.79 | 0 | -2.70(-0.79%) |
Sep 26, 2019 | 342.06 | 343.29 | 340.62 | 342.49 | 0 | +1.27(+0.37%) |
Sep 25, 2019 | 338.48 | 341.53 | 337.46 | 341.22 | 0 | +3.51(+1.04%) |
Sep 24, 2019 | 338.56 | 340.60 | 336.78 | 337.71 | 0 | -0.21(-0.06%) |
Sep 23, 2019 | 336.34 | 339.75 | 336.23 | 337.92 | 0 | +0.29(+0.09%) |
Sep 20, 2019 | 338.27 | 339.34 | 336.42 | 337.63 | 0 | -0.30(-0.09%) |
Sep 19, 2019 | 336.94 | 339.82 | 336.09 | 337.93 | 0 | +1.38(+0.41%) |
Sep 18, 2019 | 335.51 | 337.01 | 333.40 | 336.55 | 0 | +0.63(+0.19%) |
Sep 17, 2019 | 334.38 | 336.24 | 333.03 | 335.92 | 0 | +1.47(+0.44%) |
Sep 16, 2019 | 333.56 | 335.33 | 332.94 | 334.45 | 0 | -0.41(-0.12%) |
Sep 13, 2019 | 336.34 | 337.30 | 334.13 | 334.86 | 0 | -0.28(-0.08%) |
Sep 12, 2019 | 336.42 | 337.51 | 334.90 | 335.14 | 0 | +0.17(+0.05%) |
Sep 11, 2019 | 330.96 | 334.97 | 329.72 | 334.97 | 0 | +5.01(+1.52%) |
Sep 10, 2019 | 328.36 | 329.96 | 324.88 | 329.96 | 0 | +0.94(+0.29%) |
Sep 09, 2019 | 329.76 | 330.46 | 327.65 | 329.02 | 0 | +0.05(+0.02%) |
Sep 06, 2019 | 329.14 | 331.11 | 328.78 | 328.97 | 0 | +0.85(+0.26%) |
Sep 05, 2019 | 330.28 | 330.94 | 326.16 | 328.12 | 0 | +0.20(+0.06%) |
Sep 04, 2019 | 326.81 | 328.55 | 326.41 | 327.92 | 0 | +3.37(+1.04%) |
Sep 03, 2019 | 323.89 | 324.94 | 321.87 | 324.55 | 0 | -0.85(-0.26%) |
Aug 30, 2019 | 325.40 | 325.40 | 325.40 | 0 | +1.30(+0.40%) | |
Aug 29, 2019 | 323.21 | 325.07 | 322.59 | 324.10 | 0 | +3.49(+1.09%) |
Aug 28, 2019 | 317.10 | 320.83 | 315.77 | 320.61 | 0 | +2.54(+0.80%) |
Aug 27, 2019 | 321.85 | 322.07 | 317.68 | 318.07 | 0 | -1.81(-0.57%) |
Aug 26, 2019 | 319.23 | 320.49 | 317.63 | 319.88 | 0 | +2.22(+0.70%) |
Aug 23, 2019 | 324.52 | 327.08 | 316.70 | 317.66 | 0 | -7.75(-2.38%) |
Aug 22, 2019 | 325.07 | 326.90 | 322.16 | 325.41 | 0 | +1.14(+0.35%) |
Aug 21, 2019 | 323.09 | 324.60 | 322.41 | 324.27 | 0 | +3.23(+1.01%) |
Aug 20, 2019 | 320.15 | 322.40 | 318.73 | 321.04 | 0 | +0.91(+0.28%) |
Aug 19, 2019 | 320.06 | 321.03 | 319.16 | 320.13 | 0 | +3.20(+1.01%) |
Aug 16, 2019 | 313.20 | 317.34 | 312.97 | 316.93 | 0 | +5.22(+1.67%) |
Aug 15, 2019 | 311.85 | 313.86 | 310.90 | 311.71 | 0 | +0.47(+0.15%) |
Aug 14, 2019 | 313.72 | 314.34 | 309.79 | 311.24 | 0 | -6.23(-1.96%) |
Aug 13, 2019 | 313.12 | 319.54 | 312.79 | 317.47 | 0 | +4.66(+1.49%) |
Aug 12, 2019 | 315.22 | 315.52 | 312.38 | 312.81 | 0 | -3.62(-1.14%) |
Aug 09, 2019 | 319.32 | 319.47 | 316.30 | 316.43 | 0 | -3.66(-1.14%) |
Aug 08, 2019 | 316.61 | 320.22 | 316.55 | 320.09 | 0 | +4.51(+1.43%) |
Aug 07, 2019 | 309.93 | 316.17 | 307.96 | 315.58 | 0 | +3.13(+1.00%) |
Aug 06, 2019 | 310.50 | 312.84 | 309.56 | 312.45 | 0 | +2.95(+0.95%) |
Aug 05, 2019 | 311.52 | 311.86 | 306.45 | 309.50 | 0 | -5.42(-1.72%) |
Aug 02, 2019 | 314.58 | 315.96 | 312.93 | 314.92 | 0 | -0.59(-0.19%) |
Aug 01, 2019 | 316.94 | 321.19 | 315.27 | 315.51 | 0 | -1.14(-0.36%) |
Jul 31, 2019 | 321.61 | 322.66 | 314.55 | 316.65 | 0 | -4.90(-1.52%) |
Jul 30, 2019 | 314.40 | 321.58 | 314.33 | 321.55 | 0 | +6.07(+1.92%) |
Jul 29, 2019 | 319.51 | 319.89 | 314.16 | 315.48 | 0 | -4.24(-1.33%) |
Jul 26, 2019 | 318.63 | 320.70 | 317.96 | 319.72 | 0 | +1.84(+0.58%) |
Jul 25, 2019 | 314.84 | 320.11 | 314.73 | 317.88 | 0 | +1.36(+0.43%) |
Jul 24, 2019 | 312.53 | 316.64 | 312.53 | 316.52 | 0 | +3.50(+1.12%) |
Jul 23, 2019 | 314.86 | 314.97 | 311.35 | 313.02 | 0 | -1.06(-0.34%) |
Jul 22, 2019 | 317.41 | 317.45 | 313.83 | 314.08 | 0 | -2.69(-0.85%) |
Jul 19, 2019 | 319.28 | 320.22 | 316.77 | 316.77 | 0 | -1.80(-0.57%) |
Jul 18, 2019 | 319.84 | 320.00 | 317.05 | 318.57 | 0 | -1.30(-0.41%) |
Jul 17, 2019 | 323.33 | 323.69 | 319.81 | 319.87 | 0 | -3.10(-0.96%) |
Jul 16, 2019 | 320.16 | 323.47 | 319.92 | 322.97 | 0 | +2.71(+0.85%) |
Jul 15, 2019 | 321.89 | 322.39 | 319.16 | 320.26 | 0 | -1.22(-0.38%) |
Jul 12, 2019 | 318.65 | 322.13 | 318.65 | 321.48 | 0 | +3.16(+0.99%) |
Jul 11, 2019 | 319.91 | 319.95 | 315.70 | 318.32 | 0 | -1.68(-0.53%) |
Jul 10, 2019 | 321.01 | 322.04 | 318.89 | 320.00 | 0 | +0.83(+0.26%) |
Jul 09, 2019 | 320.62 | 321.23 | 318.13 | 319.17 | 0 | -2.48(-0.77%) |
Jul 08, 2019 | 320.24 | 322.34 | 319.94 | 321.65 | 0 | +0.47(+0.15%) |
Jul 05, 2019 | 321.94 | 322.21 | 317.75 | 321.18 | 0 | -2.55(-0.79%) |
Jul 03, 2019 | 323.73 | 323.73 | 323.73 | 0 | +3.57(+1.12%) | |
Jul 02, 2019 | 319.08 | 320.20 | 317.56 | 320.16 | 0 | +0.70(+0.22%) |
Jul 01, 2019 | 319.48 | 321.43 | 317.04 | 319.46 | 0 | +2.52(+0.80%) |
Jun 28, 2019 | 314.54 | 318.42 | 314.54 | 316.94 | 0 | +2.46(+0.78%) |
Jun 27, 2019 | 310.55 | 314.61 | 310.50 | 314.48 | 0 | +5.86(+1.90%) |
Jun 26, 2019 | 309.59 | 309.99 | 307.15 | 308.62 | 0 | -0.76(-0.25%) |
Jun 25, 2019 | 316.12 | 316.49 | 308.61 | 309.38 | 0 | -5.11(-1.62%) |
Jun 24, 2019 | 315.46 | 317.00 | 314.11 | 314.49 | 0 | -0.62(-0.20%) |
Jun 21, 2019 | 318.09 | 318.45 | 314.81 | 315.11 | 0 | -3.63(-1.14%) |
Jun 20, 2019 | 316.27 | 319.01 | 315.10 | 318.74 | 0 | +4.62(+1.47%) |
Jun 19, 2019 | 316.21 | 316.48 | 310.33 | 314.12 | 0 | -1.81(-0.57%) |
Jun 18, 2019 | 315.90 | 319.60 | 315.26 | 315.93 | 0 | +0.94(+0.30%) |
Jun 17, 2019 | 316.53 | 316.68 | 313.81 | 314.99 | 0 | -1.39(-0.44%) |
Jun 14, 2019 | 314.27 | 316.89 | 314.10 | 316.38 | 0 | +1.43(+0.45%) |
Jun 13, 2019 | 313.54 | 315.79 | 313.47 | 314.95 | 0 | +2.82(+0.90%) |
Jun 12, 2019 | 312.08 | 313.82 | 311.23 | 312.13 | 0 | +0.10(+0.03%) |
Jun 11, 2019 | 317.26 | 317.42 | 309.35 | 312.03 | 0 | -3.31(-1.05%) |
Jun 10, 2019 | 315.11 | 317.81 | 314.69 | 315.34 | 0 | +1.47(+0.47%) |
Jun 07, 2019 | 311.78 | 314.35 | 311.77 | 313.87 | 0 | +2.88(+0.93%) |
Jun 06, 2019 | 309.88 | 311.95 | 308.79 | 310.99 | 0 | +1.20(+0.39%) |
Jun 05, 2019 | 309.57 | 309.95 | 306.28 | 309.79 | 0 | +1.80(+0.58%) |
Jun 04, 2019 | 302.51 | 308.14 | 302.42 | 307.99 | 0 | +7.61(+2.53%) |
Jun 03, 2019 | 296.19 | 301.61 | 296.19 | 300.38 | 0 | +4.46(+1.51%) |
May 31, 2019 | 297.17 | 298.23 | 294.53 | 295.92 | 0 | -3.76(-1.25%) |
May 30, 2019 | 298.94 | 301.02 | 297.48 | 299.68 | 0 | +1.09(+0.37%) |
May 29, 2019 | 299.66 | 301.12 | 297.18 | 298.59 | 0 | -2.10(-0.70%) |
May 28, 2019 | 304.15 | 305.29 | 300.59 | 300.69 | 0 | -3.33(-1.10%) |
May 24, 2019 | 304.02 | 304.02 | 304.02 | 0 | +3.31(+1.10%) | |
May 23, 2019 | 302.59 | 303.40 | 299.22 | 300.71 | 0 | -4.00(-1.31%) |
May 22, 2019 | 306.13 | 308.02 | 304.41 | 304.71 | 0 | -3.45(-1.12%) |
May 21, 2019 | 306.23 | 309.10 | 305.91 | 308.16 | 0 | +2.72(+0.89%) |
May 20, 2019 | 308.27 | 308.96 | 304.81 | 305.44 | 0 | -3.88(-1.25%) |
May 17, 2019 | 310.68 | 313.21 | 309.18 | 309.32 | 0 | -2.80(-0.90%) |
May 16, 2019 | 310.23 | 313.79 | 310.23 | 312.12 | 0 | +2.63(+0.85%) |
May 15, 2019 | 306.64 | 309.92 | 306.00 | 309.49 | 0 | +1.37(+0.44%) |
May 14, 2019 | 304.83 | 310.00 | 304.77 | 308.12 | 0 | +3.64(+1.20%) |
May 13, 2019 | 306.14 | 306.55 | 302.24 | 304.48 | 0 | -5.40(-1.74%) |
May 10, 2019 | 307.89 | 310.88 | 305.09 | 309.88 | 0 | +1.02(+0.33%) |
May 09, 2019 | 305.58 | 309.11 | 304.29 | 308.86 | 0 | +1.28(+0.42%) |
May 08, 2019 | 310.58 | 311.42 | 307.42 | 307.58 | 0 | -3.49(-1.12%) |
May 07, 2019 | 313.49 | 313.74 | 309.05 | 311.07 | 0 | -4.19(-1.33%) |
May 06, 2019 | 312.52 | 315.54 | 311.00 | 315.26 | 0 | -0.80(-0.25%) |
May 03, 2019 | 314.86 | 316.55 | 313.45 | 316.06 | 0 | +2.30(+0.73%) |
May 02, 2019 | 311.55 | 315.68 | 311.06 | 313.76 | 0 | +2.55(+0.82%) |