Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.53 | 110.53 | 102.62 | 104.87 | 554,404 | -3.95(-3.63%) |
Apr 29, 2020 | 100.03 | 109.24 | 100.03 | 108.82 | 501,874 | +13.00(+13.57%) |
Apr 28, 2020 | 94.01 | 96.67 | 92.18 | 95.82 | 723,902 | +4.23(+4.62%) |
Apr 27, 2020 | 90.09 | 92.96 | 86.08 | 91.59 | 754,021 | -0.67(-0.72%) |
Apr 24, 2020 | 97.23 | 100.07 | 90.51 | 92.26 | 586,432 | -1.64(-1.75%) |
Apr 23, 2020 | 88.58 | 94.99 | 87.28 | 93.90 | 942,728 | +8.30(+9.70%) |
Apr 22, 2020 | 86.16 | 88.84 | 84.22 | 85.60 | 629,725 | +2.96(+3.58%) |
Apr 21, 2020 | 82.30 | 85.51 | 80.86 | 82.64 | 1,000,849 | -1.64(-1.95%) |
Apr 20, 2020 | 81.05 | 88.24 | 78.96 | 84.28 | 793,383 | -1.73(-2.01%) |
Apr 17, 2020 | 82.00 | 86.35 | 81.42 | 86.01 | 1,080,220 | +6.52(+8.21%) |
Apr 16, 2020 | 85.49 | 85.98 | 79.08 | 79.49 | 752,528 | -5.93(-6.94%) |
Apr 15, 2020 | 87.38 | 87.38 | 82.41 | 85.42 | 996,566 | -6.67(-7.24%) |
Apr 14, 2020 | 94.76 | 96.29 | 90.56 | 92.09 | 367,504 | -1.34(-1.43%) |
Apr 13, 2020 | 98.77 | 99.16 | 92.28 | 93.43 | 407,268 | -0.57(-0.61%) |
Apr 09, 2020 | 99.73 | 104.51 | 89.51 | 94.00 | 1,239,981 | +0.76(+0.82%) |
Apr 08, 2020 | 87.88 | 93.62 | 87.31 | 93.23 | 495,553 | +7.26(+8.44%) |
Apr 07, 2020 | 87.69 | 92.37 | 85.40 | 85.97 | 608,328 | +2.87(+3.45%) |
Apr 06, 2020 | 79.10 | 83.68 | 79.10 | 83.11 | 343,454 | +5.92(+7.67%) |
Apr 03, 2020 | 82.34 | 82.34 | 74.80 | 77.19 | 573,404 | -1.34(-1.70%) |
Apr 02, 2020 | 76.04 | 83.20 | 73.75 | 78.52 | 864,402 | +6.69(+9.31%) |
Apr 01, 2020 | 74.51 | 75.28 | 69.73 | 71.84 | 402,809 | -4.97(-6.47%) |
Mar 31, 2020 | 77.95 | 79.86 | 75.85 | 76.80 | 595,769 | +2.10(+2.81%) |
Mar 30, 2020 | 76.23 | 76.42 | 72.60 | 74.70 | 395,092 | -3.44(-4.40%) |
Mar 27, 2020 | 81.01 | 81.01 | 77.19 | 78.14 | 422,446 | -6.11(-7.26%) |
Mar 26, 2020 | 83.11 | 88.27 | 81.20 | 84.25 | 963,120 | +1.15(+1.38%) |
Mar 25, 2020 | 85.02 | 87.41 | 77.57 | 83.11 | 669,109 | -0.19(-0.23%) |
Mar 24, 2020 | 75.66 | 83.49 | 75.47 | 83.30 | 973,882 | +12.61(+17.84%) |
Mar 23, 2020 | 74.89 | 75.28 | 70.21 | 70.69 | 711,498 | -2.29(-3.14%) |
Mar 20, 2020 | 73.94 | 76.80 | 70.50 | 72.98 | 1,373,635 | +0.19(+0.26%) |
Mar 19, 2020 | 66.87 | 72.79 | 64.96 | 72.79 | 743,454 | +8.02(+12.39%) |
Mar 18, 2020 | 70.50 | 72.98 | 63.05 | 64.77 | 979,864 | -10.13(-13.52%) |
Mar 17, 2020 | 75.85 | 76.61 | 71.26 | 74.89 | 461,296 | +0.38(+0.51%) |
Mar 16, 2020 | 72.98 | 81.96 | 70.69 | 74.51 | 735,376 | -10.70(-12.56%) |
Mar 13, 2020 | 84.45 | 85.40 | 75.08 | 85.21 | 677,124 | +8.79(+11.50%) |
Mar 12, 2020 | 81.01 | 83.68 | 76.42 | 76.42 | 990,653 | -13.18(-14.71%) |
Mar 11, 2020 | 95.14 | 96.10 | 88.84 | 89.60 | 1,142,036 | -9.74(-9.81%) |
Mar 10, 2020 | 104.70 | 105.27 | 91.90 | 99.35 | 1,177,410 | +4.20(+4.42%) |
Mar 09, 2020 | 106.42 | 108.71 | 95.14 | 95.14 | 1,356,763 | -45.28(-32.24%) |
Mar 06, 2020 | 154.37 | 154.37 | 139.28 | 140.42 | 1,948,044 | -17.39(-11.02%) |
Mar 05, 2020 | 163.35 | 163.35 | 155.33 | 157.81 | 710,796 | -8.98(-5.38%) |
Mar 04, 2020 | 171.95 | 172.14 | 162.97 | 166.79 | 590,952 | -0.76(-0.46%) |
Mar 03, 2020 | 175.20 | 176.92 | 164.31 | 167.55 | 1,372,825 | -7.83(-4.47%) |
Mar 02, 2020 | 173.29 | 175.39 | 164.71 | 175.39 | 733,879 | +3.82(+2.23%) |
Feb 28, 2020 | 162.97 | 171.76 | 161.44 | 171.57 | 1,135,058 | +3.63(+2.16%) |
Feb 27, 2020 | 171.95 | 176.15 | 166.98 | 167.94 | 1,230,194 | -9.94(-5.59%) |
Feb 26, 2020 | 184.75 | 185.90 | 177.68 | 177.87 | 598,079 | -5.54(-3.02%) |
Feb 25, 2020 | 193.35 | 194.11 | 182.65 | 183.41 | 754,083 | -8.03(-4.19%) |
Feb 24, 2020 | 197.36 | 197.36 | 191.44 | 191.44 | 817,341 | -15.09(-7.31%) |
Feb 21, 2020 | 210.35 | 210.44 | 204.14 | 206.53 | 481,728 | -7.45(-3.48%) |
Feb 20, 2020 | 215.70 | 217.99 | 213.31 | 213.98 | 402,578 | -0.19(-0.09%) |
Feb 19, 2020 | 212.83 | 214.36 | 210.73 | 214.17 | 438,904 | +3.44(+1.63%) |
Feb 18, 2020 | 212.07 | 212.64 | 206.53 | 210.73 | 688,751 | -4.20(-1.96%) |
Feb 14, 2020 | 217.23 | 217.23 | 211.69 | 214.94 | 635,203 | -0.19(-0.09%) |
Feb 13, 2020 | 217.04 | 218.28 | 213.22 | 215.13 | 411,349 | -2.87(-1.31%) |
Feb 12, 2020 | 218.37 | 221.05 | 214.36 | 217.99 | 525,036 | +4.58(+2.15%) |
Feb 11, 2020 | 213.79 | 215.70 | 211.40 | 213.41 | 532,818 | +3.82(+1.82%) |
Feb 10, 2020 | 211.88 | 211.88 | 208.63 | 209.59 | 484,502 | -3.25(-1.53%) |
Feb 07, 2020 | 212.83 | 215.70 | 211.11 | 212.83 | 573,195 | -2.10(-0.98%) |
Feb 06, 2020 | 220.28 | 220.67 | 214.36 | 214.94 | 520,208 | -5.54(-2.51%) |
Feb 05, 2020 | 216.27 | 222.67 | 216.08 | 220.48 | 680,638 | +8.79(+4.15%) |
Feb 04, 2020 | 212.83 | 216.27 | 210.83 | 211.69 | 764,528 | +4.01(+1.93%) |
Feb 03, 2020 | 209.40 | 210.35 | 206.72 | 207.68 | 686,847 | -0.57(-0.28%) |
Jan 31, 2020 | 209.59 | 209.97 | 205.57 | 208.25 | 828,327 | -4.78(-2.24%) |
Jan 30, 2020 | 209.40 | 213.41 | 206.91 | 213.03 | 452,264 | +1.72(+0.81%) |
Jan 29, 2020 | 215.70 | 218.37 | 211.11 | 211.31 | 419,234 | -2.67(-1.25%) |
Jan 28, 2020 | 213.22 | 215.13 | 210.54 | 213.98 | 566,831 | +2.48(+1.17%) |
Jan 27, 2020 | 214.17 | 217.04 | 211.50 | 211.50 | 782,087 | -10.89(-4.90%) |
Jan 24, 2020 | 227.16 | 227.35 | 219.52 | 222.39 | 712,773 | -6.11(-2.68%) |
Jan 23, 2020 | 229.07 | 230.22 | 224.49 | 228.50 | 528,568 | -3.25(-1.40%) |
Jan 22, 2020 | 234.42 | 234.42 | 230.41 | 231.75 | 514,224 | -2.87(-1.22%) |
Jan 21, 2020 | 240.34 | 240.34 | 234.23 | 234.61 | 521,375 | -7.45(-3.08%) |
Jan 17, 2020 | 247.03 | 247.70 | 241.49 | 242.06 | 532,201 | -2.48(-1.02%) |
Jan 16, 2020 | 243.21 | 246.84 | 243.21 | 244.55 | 417,447 | +2.29(+0.95%) |
Jan 15, 2020 | 245.12 | 246.27 | 241.30 | 242.26 | 587,291 | -5.35(-2.16%) |
Jan 14, 2020 | 245.50 | 247.70 | 242.45 | 247.60 | 453,038 | +0.57(+0.23%) |
Jan 13, 2020 | 247.80 | 248.56 | 244.17 | 247.03 | 426,325 | -2.29(-0.92%) |
Jan 10, 2020 | 249.32 | 250.66 | 247.22 | 249.32 | 393,240 | -1.72(-0.68%) |
Jan 09, 2020 | 248.75 | 252.19 | 244.36 | 251.04 | 496,202 | +2.29(+0.92%) |
Jan 08, 2020 | 256.20 | 256.20 | 247.13 | 248.75 | 807,154 | -8.41(-3.27%) |
Jan 07, 2020 | 261.94 | 261.94 | 252.57 | 257.16 | 627,518 | -5.73(-2.18%) |
Jan 06, 2020 | 260.60 | 263.27 | 257.35 | 262.89 | 630,092 | +4.78(+1.85%) |
Jan 03, 2020 | 260.41 | 261.17 | 254.87 | 258.11 | 560,423 | +3.63(+1.43%) |
Jan 02, 2020 | 255.63 | 256.20 | 250.85 | 254.48 | 447,277 | +1.34(+0.53%) |
Dec 31, 2019 | 252.57 | 254.48 | 249.83 | 253.15 | 536,451 | -3.44(-1.34%) |
Dec 30, 2019 | 256.20 | 261.74 | 256.01 | 256.58 | 470,237 | +2.48(+0.98%) |
Dec 27, 2019 | 256.39 | 257.54 | 253.34 | 254.10 | 404,336 | -2.48(-0.97%) |
Dec 26, 2019 | 257.73 | 259.64 | 255.44 | 256.58 | 267,404 | -0.19(-0.07%) |
Dec 24, 2019 | 256.39 | 260.41 | 256.11 | 256.78 | 209,632 | -0.38(-0.15%) |
Dec 23, 2019 | 249.52 | 257.54 | 248.56 | 257.16 | 493,829 | +8.99(+3.62%) |
Dec 20, 2019 | 251.16 | 251.72 | 246.95 | 248.17 | 705,457 | -1.87(-0.75%) |
Dec 19, 2019 | 247.61 | 250.97 | 247.61 | 250.04 | 764,461 | +2.43(+0.98%) |
Dec 18, 2019 | 244.81 | 248.92 | 243.31 | 247.61 | 471,470 | +2.24(+0.91%) |
Dec 17, 2019 | 244.99 | 246.86 | 243.96 | 245.37 | 570,330 | +1.12(+0.46%) |
Dec 16, 2019 | 243.68 | 247.61 | 243.12 | 244.25 | 431,322 | +3.55(+1.48%) |
Dec 13, 2019 | 243.87 | 245.55 | 239.99 | 240.69 | 658,244 | -2.24(-0.92%) |
Dec 12, 2019 | 236.77 | 244.25 | 235.84 | 242.94 | 933,112 | +7.48(+3.17%) |
Dec 11, 2019 | 231.35 | 235.46 | 231.16 | 235.46 | 507,513 | +4.11(+1.78%) |
Dec 10, 2019 | 230.98 | 234.34 | 229.48 | 231.35 | 442,165 | +0.56(+0.24%) |
Dec 09, 2019 | 229.67 | 232.84 | 228.36 | 230.79 | 436,268 | +0.19(+0.08%) |
Dec 06, 2019 | 222.57 | 230.79 | 222.19 | 230.60 | 713,308 | +9.34(+4.22%) |
Dec 05, 2019 | 224.06 | 225.37 | 220.14 | 221.26 | 460,675 | -1.87(-0.84%) |
Dec 04, 2019 | 216.77 | 225.74 | 216.59 | 223.13 | 631,027 | +9.34(+4.37%) |
Dec 03, 2019 | 216.77 | 217.15 | 212.10 | 213.78 | 559,684 | -5.61(-2.56%) |
Dec 02, 2019 | 220.51 | 222.94 | 217.90 | 219.39 | 440,731 | +0.93(+0.43%) |
Nov 29, 2019 | 220.70 | 220.70 | 216.49 | 218.46 | 231,406 | -4.30(-1.93%) |
Nov 27, 2019 | 219.20 | 223.22 | 218.46 | 222.75 | 371,195 | +4.67(+2.14%) |
Nov 26, 2019 | 224.25 | 224.25 | 217.52 | 218.08 | 407,157 | -6.17(-2.75%) |
Nov 25, 2019 | 217.90 | 224.25 | 216.21 | 224.25 | 542,866 | +5.42(+2.48%) |
Nov 22, 2019 | 217.71 | 220.60 | 216.40 | 218.83 | 423,204 | +0.94(+0.43%) |
Nov 21, 2019 | 215.28 | 218.08 | 212.55 | 217.90 | 384,937 | +4.30(+2.01%) |
Nov 20, 2019 | 210.23 | 217.34 | 208.18 | 213.60 | 626,332 | +3.36(+1.60%) |
Nov 19, 2019 | 211.73 | 212.57 | 208.18 | 210.23 | 436,469 | -2.80(-1.32%) |
Nov 18, 2019 | 216.40 | 216.96 | 211.17 | 213.04 | 441,973 | -5.61(-2.56%) |
Nov 15, 2019 | 215.84 | 219.76 | 215.47 | 218.64 | 312,183 | +4.49(+2.09%) |
Nov 14, 2019 | 217.15 | 219.02 | 213.78 | 214.16 | 418,154 | -1.68(-0.78%) |
Nov 13, 2019 | 220.32 | 220.51 | 215.19 | 215.84 | 456,132 | -5.79(-2.61%) |
Nov 12, 2019 | 225.74 | 227.89 | 220.32 | 221.63 | 426,123 | -2.99(-1.33%) |
Nov 11, 2019 | 222.57 | 225.65 | 219.95 | 224.62 | 459,972 | -1.50(-0.66%) |
Nov 08, 2019 | 222.19 | 226.12 | 218.92 | 226.12 | 420,052 | +1.50(+0.67%) |
Nov 07, 2019 | 225.93 | 230.32 | 223.31 | 224.62 | 534,868 | +3.18(+1.43%) |
Nov 06, 2019 | 227.05 | 229.11 | 219.95 | 221.45 | 639,291 | -6.54(-2.87%) |
Nov 05, 2019 | 230.23 | 232.47 | 227.05 | 227.99 | 696,047 | -1.87(-0.81%) |
Nov 04, 2019 | 222.57 | 230.42 | 222.57 | 229.85 | 834,645 | +11.02(+5.04%) |
Nov 01, 2019 | 210.98 | 219.20 | 210.05 | 218.83 | 637,348 | +10.84(+5.21%) |
Oct 31, 2019 | 210.61 | 211.35 | 205.94 | 207.99 | 679,609 | -3.36(-1.59%) |
Oct 30, 2019 | 222.57 | 222.57 | 210.14 | 211.35 | 661,811 | -9.90(-4.48%) |
Oct 29, 2019 | 215.28 | 223.88 | 214.44 | 221.26 | 675,141 | +2.80(+1.28%) |
Oct 28, 2019 | 221.26 | 223.50 | 217.52 | 218.46 | 573,875 | -1.50(-0.68%) |
Oct 25, 2019 | 216.96 | 220.70 | 215.47 | 219.95 | 541,968 | +2.43(+1.12%) |
Oct 24, 2019 | 222.38 | 222.38 | 214.16 | 217.52 | 506,143 | -4.86(-2.18%) |
Oct 23, 2019 | 217.52 | 224.62 | 214.53 | 222.38 | 557,579 | +2.24(+1.02%) |
Oct 22, 2019 | 216.59 | 222.57 | 213.41 | 220.14 | 579,140 | +5.05(+2.35%) |
Oct 21, 2019 | 207.06 | 216.40 | 207.06 | 215.09 | 562,271 | +7.66(+3.69%) |
Oct 18, 2019 | 210.98 | 215.09 | 207.43 | 207.43 | 374,214 | -2.62(-1.25%) |
Oct 17, 2019 | 213.04 | 213.97 | 209.30 | 210.05 | 410,412 | -1.68(-0.79%) |
Oct 16, 2019 | 213.78 | 217.24 | 211.45 | 211.73 | 515,654 | -2.62(-1.22%) |
Oct 15, 2019 | 213.78 | 218.83 | 212.10 | 214.34 | 584,600 | +0.93(+0.44%) |
Oct 14, 2019 | 210.98 | 214.53 | 207.06 | 213.41 | 375,649 | -1.87(-0.87%) |
Oct 11, 2019 | 208.18 | 217.34 | 208.18 | 215.28 | 740,074 | +9.16(+4.44%) |
Oct 10, 2019 | 204.63 | 206.80 | 203.69 | 206.12 | 437,635 | +3.55(+1.75%) |
Oct 09, 2019 | 205.19 | 205.38 | 200.98 | 202.57 | 371,556 | +0.37(+0.18%) |
Oct 08, 2019 | 203.88 | 206.31 | 202.20 | 202.20 | 425,085 | -4.30(-2.08%) |
Oct 07, 2019 | 209.49 | 212.85 | 206.31 | 206.50 | 477,199 | -2.06(-0.99%) |
Oct 04, 2019 | 211.35 | 212.48 | 206.68 | 208.55 | 360,777 | -2.06(-0.98%) |
Oct 03, 2019 | 205.56 | 210.61 | 203.51 | 210.61 | 661,434 | +3.55(+1.71%) |
Oct 02, 2019 | 209.67 | 213.04 | 206.08 | 207.06 | 593,233 | -4.11(-1.95%) |
Oct 01, 2019 | 221.82 | 222.85 | 210.61 | 211.17 | 600,248 | -8.41(-3.83%) |
Sep 30, 2019 | 220.51 | 221.07 | 217.34 | 219.58 | 356,097 | -1.87(-0.84%) |
Sep 27, 2019 | 221.07 | 226.31 | 219.58 | 221.45 | 524,940 | -2.62(-1.17%) |
Sep 26, 2019 | 227.24 | 227.24 | 222.01 | 224.06 | 506,077 | -5.05(-2.20%) |
Sep 25, 2019 | 224.44 | 230.04 | 224.19 | 229.11 | 402,326 | +0.00(+0.00%) |
Sep 24, 2019 | 239.95 | 239.95 | 227.61 | 229.11 | 603,260 | -12.33(-5.11%) |
Sep 23, 2019 | 237.33 | 242.38 | 236.40 | 241.44 | 347,841 | +1.87(+0.78%) |
Sep 20, 2019 | 241.63 | 244.06 | 237.89 | 239.57 | 593,987 | -1.31(-0.54%) |
Sep 19, 2019 | 246.30 | 247.24 | 239.95 | 240.88 | 413,665 | -2.62(-1.07%) |
Sep 18, 2019 | 248.36 | 251.16 | 239.95 | 243.50 | 548,472 | -7.47(-2.98%) |
Sep 17, 2019 | 261.81 | 262.93 | 248.92 | 250.97 | 1,105,937 | -13.64(-5.16%) |
Sep 16, 2019 | 260.50 | 266.86 | 257.70 | 264.61 | 1,605,320 | +20.93(+8.59%) |
Sep 13, 2019 | 244.62 | 248.36 | 240.13 | 243.68 | 366,139 | +1.68(+0.70%) |
Sep 12, 2019 | 239.76 | 242.75 | 233.22 | 242.00 | 975,385 | -3.74(-1.52%) |
Sep 11, 2019 | 246.11 | 250.88 | 241.65 | 245.74 | 995,743 | +0.37(+0.15%) |
Sep 10, 2019 | 244.62 | 251.35 | 243.50 | 245.37 | 982,025 | +3.18(+1.31%) |
Sep 09, 2019 | 230.79 | 242.19 | 229.48 | 242.19 | 606,497 | +14.39(+6.32%) |
Sep 06, 2019 | 226.31 | 230.23 | 220.88 | 227.80 | 421,165 | +0.37(+0.16%) |
Sep 05, 2019 | 220.88 | 229.67 | 219.95 | 227.43 | 602,377 | +9.16(+4.20%) |
Sep 04, 2019 | 216.21 | 219.95 | 213.97 | 218.27 | 479,210 | +6.35(+3.00%) |
Sep 03, 2019 | 209.49 | 212.57 | 206.50 | 211.92 | 436,768 | -2.43(-1.13%) |
Aug 30, 2019 | 216.59 | 219.58 | 212.29 | 214.34 | 386,238 | -0.93(-0.43%) |
Aug 29, 2019 | 212.10 | 217.52 | 211.54 | 215.28 | 367,396 | +5.42(+2.58%) |
Aug 28, 2019 | 205.75 | 212.85 | 202.76 | 209.86 | 440,450 | +5.42(+2.65%) |
Aug 27, 2019 | 208.37 | 209.11 | 203.32 | 204.44 | 331,294 | -1.31(-0.64%) |
Aug 26, 2019 | 208.37 | 210.05 | 204.81 | 205.75 | 388,568 | +0.94(+0.46%) |
Aug 23, 2019 | 211.17 | 214.91 | 204.25 | 204.81 | 502,722 | -10.28(-4.78%) |
Aug 22, 2019 | 217.71 | 221.45 | 215.09 | 215.09 | 368,616 | -1.49(-0.69%) |
Aug 21, 2019 | 220.14 | 221.63 | 216.21 | 216.59 | 323,984 | +0.00(+0.00%) |
Aug 20, 2019 | 218.08 | 218.83 | 213.50 | 216.59 | 316,321 | -3.55(-1.61%) |
Aug 19, 2019 | 215.84 | 220.88 | 215.84 | 220.14 | 509,261 | +8.41(+3.97%) |
Aug 16, 2019 | 204.44 | 211.73 | 204.07 | 211.73 | 420,057 | +8.22(+4.04%) |
Aug 15, 2019 | 206.68 | 207.43 | 201.08 | 203.51 | 551,322 | -3.93(-1.89%) |
Aug 14, 2019 | 216.03 | 216.03 | 206.31 | 207.43 | 636,035 | -13.64(-6.17%) |
Aug 13, 2019 | 218.83 | 229.29 | 217.34 | 221.07 | 591,374 | +0.93(+0.42%) |
Aug 12, 2019 | 222.19 | 222.19 | 217.15 | 220.14 | 360,266 | -2.43(-1.09%) |
Aug 09, 2019 | 229.85 | 229.85 | 220.70 | 222.57 | 529,296 | -6.91(-3.01%) |
Aug 08, 2019 | 229.29 | 229.85 | 224.06 | 229.48 | 567,243 | +2.62(+1.15%) |
Aug 07, 2019 | 225.37 | 228.92 | 219.95 | 226.87 | 820,806 | -4.11(-1.78%) |
Aug 06, 2019 | 236.21 | 238.64 | 225.18 | 230.98 | 586,508 | -3.55(-1.51%) |
Aug 05, 2019 | 234.53 | 237.14 | 230.98 | 234.53 | 615,481 | -8.04(-3.31%) |
Aug 02, 2019 | 254.34 | 254.34 | 240.69 | 242.56 | 660,251 | -10.65(-4.21%) |
Aug 01, 2019 | 265.55 | 265.55 | 249.85 | 253.22 | 916,412 | -16.26(-6.03%) |
Jul 31, 2019 | 266.48 | 275.83 | 266.11 | 269.47 | 570,247 | +2.24(+0.84%) |
Jul 30, 2019 | 251.35 | 267.23 | 248.17 | 267.23 | 641,250 | +10.65(+4.15%) |
Jul 29, 2019 | 264.43 | 264.80 | 254.53 | 256.58 | 516,320 | -8.41(-3.17%) |
Jul 26, 2019 | 264.99 | 266.95 | 262.19 | 264.99 | 372,148 | +0.00(+0.00%) |
Jul 25, 2019 | 275.08 | 275.45 | 263.12 | 264.99 | 399,447 | -8.78(-3.21%) |
Jul 24, 2019 | 272.28 | 277.69 | 271.71 | 273.77 | 402,345 | +1.31(+0.48%) |
Jul 23, 2019 | 270.22 | 273.77 | 268.35 | 272.46 | 396,872 | +3.55(+1.32%) |
Jul 22, 2019 | 264.05 | 271.53 | 264.05 | 268.91 | 561,771 | +6.17(+2.35%) |
Jul 19, 2019 | 260.32 | 262.75 | 255.83 | 262.75 | 616,473 | +3.36(+1.30%) |
Jul 18, 2019 | 260.88 | 260.88 | 255.27 | 259.38 | 521,063 | -1.50(-0.57%) |
Jul 17, 2019 | 269.66 | 270.22 | 260.88 | 260.88 | 509,306 | -8.22(-3.06%) |
Jul 16, 2019 | 273.40 | 277.32 | 268.73 | 269.10 | 383,860 | -4.49(-1.64%) |
Jul 15, 2019 | 280.50 | 281.25 | 273.30 | 273.58 | 460,964 | -6.35(-2.27%) |
Jul 12, 2019 | 280.87 | 283.30 | 279.00 | 279.94 | 255,492 | -0.37(-0.13%) |
Jul 11, 2019 | 282.37 | 282.49 | 277.32 | 280.31 | 383,104 | -1.68(-0.60%) |
Jul 10, 2019 | 276.39 | 282.18 | 275.27 | 281.99 | 704,171 | +9.53(+3.50%) |
Jul 09, 2019 | 272.46 | 273.21 | 268.91 | 272.46 | 312,621 | -1.12(-0.41%) |
Jul 08, 2019 | 272.46 | 277.60 | 270.41 | 273.58 | 370,744 | +0.37(+0.14%) |
Jul 05, 2019 | 268.91 | 273.21 | 267.98 | 273.21 | 307,313 | +2.62(+0.97%) |
Jul 03, 2019 | 271.15 | 271.53 | 267.42 | 270.59 | 209,306 | +0.75(+0.28%) |
Jul 02, 2019 | 276.95 | 277.51 | 268.17 | 269.85 | 598,487 | -8.97(-3.22%) |
Jul 01, 2019 | 283.12 | 285.36 | 277.88 | 278.82 | 769,605 | +1.87(+0.67%) |
Jun 28, 2019 | 272.28 | 277.27 | 271.53 | 276.95 | 522,217 | +5.61(+2.07%) |
Jun 27, 2019 | 272.84 | 274.70 | 270.22 | 271.34 | 392,399 | -1.31(-0.48%) |
Jun 26, 2019 | 269.85 | 276.85 | 268.73 | 272.65 | 505,186 | +6.54(+2.46%) |
Jun 25, 2019 | 265.36 | 268.35 | 261.88 | 266.11 | 394,691 | +0.19(+0.07%) |
Jun 24, 2019 | 270.97 | 272.09 | 265.36 | 265.92 | 379,482 | -4.30(-1.59%) |
Jun 21, 2019 | 269.66 | 273.96 | 267.51 | 270.22 | 403,634 | +1.31(+0.49%) |
Jun 20, 2019 | 264.61 | 270.59 | 264.61 | 268.91 | 794,804 | +10.65(+4.12%) |
Jun 19, 2019 | 258.07 | 260.32 | 254.71 | 258.26 | 564,951 | +0.37(+0.14%) |
Jun 18, 2019 | 254.52 | 260.32 | 253.40 | 257.89 | 739,716 | +5.61(+2.22%) |
Jun 17, 2019 | 246.11 | 254.15 | 244.81 | 252.28 | 559,126 | +6.17(+2.51%) |
Jun 14, 2019 | 253.40 | 253.40 | 244.99 | 246.11 | 534,744 | -8.03(-3.16%) |
Jun 13, 2019 | 252.47 | 254.15 | 247.98 | 254.15 | 689,859 | +9.16(+3.74%) |
Jun 12, 2019 | 253.96 | 254.71 | 244.81 | 244.99 | 578,909 | -12.15(-4.72%) |
Jun 11, 2019 | 257.14 | 260.32 | 255.08 | 257.14 | 467,896 | +3.18(+1.25%) |
Jun 10, 2019 | 255.27 | 259.75 | 253.40 | 253.96 | 365,009 | +0.37(+0.15%) |
Jun 07, 2019 | 252.47 | 256.39 | 248.54 | 253.59 | 492,881 | +2.62(+1.04%) |
Jun 06, 2019 | 249.48 | 253.31 | 246.67 | 250.97 | 428,495 | +2.24(+0.90%) |
Jun 05, 2019 | 255.08 | 256.20 | 244.99 | 248.73 | 382,483 | -6.17(-2.42%) |
Jun 04, 2019 | 253.78 | 257.33 | 252.09 | 254.90 | 312,786 | +4.48(+1.79%) |
Jun 03, 2019 | 247.05 | 252.65 | 245.37 | 250.41 | 506,936 | +5.98(+2.45%) |
May 31, 2019 | 245.74 | 247.79 | 243.12 | 244.43 | 488,772 | -6.73(-2.68%) |
May 30, 2019 | 256.58 | 259.19 | 249.85 | 251.16 | 571,610 | -4.86(-1.90%) |
May 29, 2019 | 252.28 | 257.14 | 249.85 | 256.02 | 486,586 | -0.37(-0.15%) |
May 28, 2019 | 259.19 | 259.19 | 254.52 | 256.39 | 364,665 | -1.68(-0.65%) |
May 24, 2019 | 265.74 | 266.67 | 257.33 | 258.07 | 361,167 | -3.74(-1.43%) |
May 23, 2019 | 269.10 | 269.10 | 259.01 | 261.81 | 805,141 | -13.64(-4.95%) |
May 22, 2019 | 282.37 | 283.12 | 273.21 | 275.45 | 430,378 | -9.90(-3.47%) |
May 21, 2019 | 282.74 | 287.60 | 281.62 | 285.36 | 288,276 | +3.74(+1.33%) |
May 20, 2019 | 281.43 | 283.12 | 279.75 | 281.62 | 239,226 | -0.37(-0.13%) |
May 17, 2019 | 288.72 | 290.40 | 281.99 | 281.99 | 241,135 | -9.34(-3.21%) |
May 16, 2019 | 290.78 | 293.58 | 289.56 | 291.34 | 300,431 | +2.24(+0.78%) |
May 15, 2019 | 282.93 | 290.03 | 281.25 | 289.10 | 304,048 | +2.43(+0.85%) |
May 14, 2019 | 280.87 | 289.10 | 280.31 | 286.67 | 361,863 | +9.34(+3.37%) |
May 13, 2019 | 286.11 | 286.11 | 274.70 | 277.32 | 658,136 | -12.15(-4.20%) |
May 10, 2019 | 293.39 | 293.39 | 284.80 | 289.47 | 399,493 | -4.30(-1.46%) |
May 09, 2019 | 292.64 | 295.07 | 287.88 | 293.77 | 349,356 | -1.68(-0.57%) |
May 08, 2019 | 297.50 | 299.93 | 294.33 | 295.45 | 319,588 | -1.68(-0.57%) |
May 07, 2019 | 301.24 | 301.24 | 293.95 | 297.13 | 349,562 | -7.66(-2.51%) |
May 06, 2019 | 299.56 | 306.66 | 299.09 | 304.79 | 378,847 | -0.56(-0.18%) |
May 03, 2019 | 302.36 | 307.31 | 302.32 | 305.35 | 277,202 | +5.79(+1.93%) |
May 02, 2019 | 299.19 | 301.43 | 294.14 | 299.56 | 542,571 | -2.06(-0.68%) |