Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 253.60 | 258.34 | 250.66 | 256.75 | 1,224,603 | +3.62(+1.43%) |
Jun 29, 2020 | 252.04 | 256.08 | 251.27 | 253.13 | 1,398,940 | +3.53(+1.42%) |
Jun 26, 2020 | 253.70 | 258.38 | 248.41 | 249.60 | 2,045,830 | -5.22(-2.05%) |
Jun 25, 2020 | 250.63 | 255.17 | 247.27 | 254.82 | 1,505,217 | +3.60(+1.43%) |
Jun 24, 2020 | 258.81 | 259.70 | 248.82 | 251.22 | 1,534,190 | -11.40(-4.34%) |
Jun 23, 2020 | 261.88 | 264.20 | 258.87 | 262.62 | 911,789 | +3.69(+1.43%) |
Jun 22, 2020 | 258.73 | 260.22 | 255.39 | 258.93 | 1,021,523 | -1.19(-0.46%) |
Jun 19, 2020 | 263.87 | 266.20 | 260.02 | 260.12 | 1,864,538 | +0.88(+0.34%) |
Jun 18, 2020 | 257.67 | 259.62 | 254.03 | 259.24 | 1,088,049 | -0.19(-0.07%) |
Jun 17, 2020 | 262.30 | 263.15 | 257.92 | 259.43 | 1,210,232 | -1.67(-0.64%) |
Jun 16, 2020 | 266.54 | 266.71 | 258.28 | 261.10 | 1,463,111 | +4.98(+1.94%) |
Jun 15, 2020 | 251.73 | 258.49 | 244.94 | 256.12 | 2,147,502 | -3.33(-1.28%) |
Jun 12, 2020 | 266.11 | 267.78 | 253.16 | 259.45 | 1,499,906 | +1.17(+0.45%) |
Jun 11, 2020 | 277.18 | 277.44 | 256.06 | 258.28 | 2,178,208 | -23.43(-8.32%) |
Jun 10, 2020 | 286.06 | 286.20 | 279.75 | 281.71 | 1,214,162 | -2.41(-0.85%) |
Jun 09, 2020 | 292.90 | 292.90 | 283.13 | 284.12 | 1,388,915 | -8.43(-2.88%) |
Jun 08, 2020 | 278.69 | 293.59 | 278.44 | 292.55 | 1,880,109 | +12.36(+4.41%) |
Jun 05, 2020 | 275.77 | 282.75 | 274.57 | 280.19 | 1,777,564 | +5.65(+2.06%) |
Jun 04, 2020 | 279.17 | 280.76 | 272.06 | 274.54 | 1,553,008 | -6.99(-2.48%) |
Jun 03, 2020 | 288.08 | 291.31 | 280.21 | 281.53 | 1,426,843 | -4.80(-1.68%) |
Jun 02, 2020 | 283.39 | 288.47 | 279.88 | 286.33 | 1,253,425 | +4.06(+1.44%) |
Jun 01, 2020 | 285.38 | 286.12 | 277.59 | 282.27 | 1,511,505 | -3.97(-1.39%) |
May 29, 2020 | 284.08 | 286.99 | 279.09 | 286.24 | 1,910,214 | +2.67(+0.94%) |
May 28, 2020 | 282.24 | 288.74 | 280.89 | 283.57 | 1,338,900 | +4.01(+1.43%) |
May 27, 2020 | 278.59 | 279.94 | 270.14 | 279.56 | 1,385,441 | +3.73(+1.35%) |
May 26, 2020 | 276.18 | 278.34 | 273.05 | 275.84 | 1,282,465 | +6.14(+2.28%) |
May 22, 2020 | 271.63 | 272.25 | 268.21 | 269.69 | 914,161 | -1.53(-0.56%) |
May 21, 2020 | 271.49 | 275.56 | 269.66 | 271.22 | 1,114,079 | -1.28(-0.47%) |
May 20, 2020 | 277.37 | 277.37 | 270.72 | 272.51 | 1,153,044 | -1.07(-0.39%) |
May 19, 2020 | 272.51 | 278.35 | 270.55 | 273.58 | 1,040,903 | +1.11(+0.41%) |
May 18, 2020 | 277.35 | 280.07 | 271.44 | 272.47 | 1,360,955 | +1.82(+0.67%) |
May 15, 2020 | 263.81 | 272.34 | 263.34 | 270.65 | 1,206,278 | +4.68(+1.76%) |
May 14, 2020 | 258.07 | 266.92 | 256.25 | 265.97 | 1,336,491 | +5.33(+2.05%) |
May 13, 2020 | 263.83 | 265.60 | 255.22 | 260.63 | 1,758,444 | -5.02(-1.89%) |
May 12, 2020 | 268.50 | 273.27 | 265.66 | 265.66 | 1,347,869 | +0.57(+0.22%) |
May 11, 2020 | 263.69 | 269.31 | 263.66 | 265.08 | 1,189,261 | -1.91(-0.71%) |
May 08, 2020 | 263.26 | 267.41 | 261.62 | 266.99 | 995,641 | +8.37(+3.24%) |
May 07, 2020 | 266.54 | 266.86 | 257.92 | 258.62 | 1,030,999 | -4.76(-1.81%) |
May 06, 2020 | 268.88 | 270.43 | 262.77 | 263.38 | 933,755 | -4.33(-1.62%) |
May 05, 2020 | 267.15 | 271.36 | 262.59 | 267.71 | 1,209,399 | +3.96(+1.50%) |
May 04, 2020 | 260.83 | 266.19 | 257.96 | 263.75 | 1,275,835 | +1.39(+0.53%) |
May 01, 2020 | 267.97 | 269.59 | 257.57 | 262.36 | 1,274,811 | -10.86(-3.98%) |
Apr 30, 2020 | 271.28 | 278.33 | 268.81 | 273.22 | 2,156,371 | +0.12(+0.04%) |
Apr 29, 2020 | 272.51 | 274.80 | 256.94 | 273.10 | 2,137,963 | +12.06(+4.62%) |
Apr 28, 2020 | 266.88 | 269.39 | 254.99 | 261.04 | 1,838,248 | -1.79(-0.68%) |
Apr 27, 2020 | 260.40 | 264.47 | 255.97 | 262.83 | 1,843,559 | +5.78(+2.25%) |
Apr 24, 2020 | 258.38 | 260.08 | 253.60 | 257.05 | 1,428,833 | +2.50(+0.98%) |
Apr 23, 2020 | 257.63 | 259.12 | 251.53 | 254.55 | 1,631,061 | -1.37(-0.54%) |
Apr 22, 2020 | 248.26 | 258.40 | 247.98 | 255.92 | 1,206,258 | +13.23(+5.45%) |
Apr 21, 2020 | 248.18 | 252.95 | 242.63 | 242.70 | 1,662,513 | -13.46(-5.25%) |
Apr 20, 2020 | 255.46 | 265.90 | 254.20 | 256.16 | 1,641,811 | -4.50(-1.73%) |
Apr 17, 2020 | 271.54 | 272.42 | 256.17 | 260.65 | 2,008,442 | -3.91(-1.48%) |
Apr 16, 2020 | 247.70 | 266.07 | 243.91 | 264.57 | 2,792,040 | +20.80(+8.53%) |
Apr 15, 2020 | 242.48 | 247.54 | 238.55 | 243.77 | 2,491,122 | -1.50(-0.61%) |
Apr 14, 2020 | 239.18 | 247.39 | 238.68 | 245.27 | 2,204,560 | +11.17(+4.77%) |
Apr 13, 2020 | 234.34 | 236.97 | 231.29 | 234.09 | 1,065,227 | -1.88(-0.80%) |
Apr 09, 2020 | 234.49 | 241.42 | 233.51 | 235.97 | 2,251,444 | -4.44(-1.85%) |
Apr 08, 2020 | 221.07 | 242.17 | 220.35 | 240.41 | 2,481,629 | +22.35(+10.25%) |
Apr 07, 2020 | 229.39 | 230.24 | 215.03 | 218.06 | 2,517,366 | -1.62(-0.74%) |
Apr 06, 2020 | 209.74 | 221.43 | 206.50 | 219.68 | 2,721,468 | +21.82(+11.03%) |
Apr 03, 2020 | 203.30 | 205.29 | 193.84 | 197.86 | 1,825,754 | -7.87(-3.83%) |
Apr 02, 2020 | 204.90 | 213.63 | 198.53 | 205.73 | 2,697,802 | -2.83(-1.36%) |
Apr 01, 2020 | 211.20 | 215.62 | 204.78 | 208.57 | 2,287,092 | -12.40(-5.61%) |
Mar 31, 2020 | 228.98 | 229.52 | 217.91 | 220.97 | 3,037,720 | -3.44(-1.54%) |
Mar 30, 2020 | 218.65 | 227.62 | 214.27 | 224.41 | 2,153,445 | +7.42(+3.42%) |
Mar 27, 2020 | 211.79 | 222.39 | 211.35 | 216.99 | 2,656,277 | -12.37(-5.39%) |
Mar 26, 2020 | 215.36 | 232.40 | 209.25 | 229.36 | 2,779,661 | +18.78(+8.92%) |
Mar 25, 2020 | 185.00 | 220.77 | 182.03 | 210.58 | 3,618,083 | +19.01(+9.92%) |
Mar 24, 2020 | 179.06 | 195.62 | 176.27 | 191.57 | 3,216,622 | +21.57(+12.69%) |
Mar 23, 2020 | 183.50 | 184.50 | 166.45 | 170.01 | 3,325,687 | -16.46(-8.83%) |
Mar 20, 2020 | 198.82 | 212.11 | 180.72 | 186.46 | 4,911,627 | -9.03(-4.62%) |
Mar 19, 2020 | 200.70 | 206.93 | 188.30 | 195.50 | 3,411,622 | -5.93(-2.94%) |
Mar 18, 2020 | 218.44 | 223.85 | 181.62 | 201.42 | 3,750,158 | -30.52(-13.16%) |
Mar 17, 2020 | 223.61 | 240.11 | 218.90 | 231.94 | 3,186,044 | +13.90(+6.37%) |
Mar 16, 2020 | 220.44 | 241.34 | 210.48 | 218.04 | 2,892,772 | -45.06(-17.13%) |
Mar 13, 2020 | 260.34 | 264.10 | 244.33 | 263.11 | 3,110,635 | +14.68(+5.91%) |
Mar 12, 2020 | 254.07 | 270.23 | 245.76 | 248.43 | 3,197,157 | -24.71(-9.05%) |
Mar 11, 2020 | 270.14 | 280.38 | 266.79 | 273.14 | 3,523,178 | -4.23(-1.52%) |
Mar 10, 2020 | 269.88 | 279.36 | 264.71 | 277.36 | 2,693,398 | +15.74(+6.02%) |
Mar 09, 2020 | 255.98 | 267.97 | 252.89 | 261.63 | 2,797,736 | -12.00(-4.38%) |
Mar 06, 2020 | 269.73 | 275.50 | 260.76 | 273.62 | 3,521,538 | -4.82(-1.73%) |
Mar 05, 2020 | 278.92 | 279.52 | 272.71 | 278.44 | 2,957,686 | -8.98(-3.12%) |
Mar 04, 2020 | 277.85 | 288.49 | 276.68 | 287.42 | 5,322,032 | +38.82(+15.62%) |
Mar 03, 2020 | 261.93 | 272.19 | 248.11 | 248.59 | 3,110,828 | -14.44(-5.49%) |
Mar 02, 2020 | 251.72 | 263.92 | 242.78 | 263.03 | 3,420,927 | +13.75(+5.52%) |
Feb 28, 2020 | 242.35 | 252.64 | 241.78 | 249.28 | 3,077,453 | -0.75(-0.30%) |
Feb 27, 2020 | 255.07 | 259.94 | 249.65 | 250.03 | 2,401,829 | -9.98(-3.84%) |
Feb 26, 2020 | 261.65 | 265.71 | 254.73 | 260.01 | 1,787,499 | +0.73(+0.28%) |
Feb 25, 2020 | 270.73 | 270.99 | 256.46 | 259.28 | 2,016,119 | -9.79(-3.64%) |
Feb 24, 2020 | 274.88 | 274.89 | 268.18 | 269.07 | 2,597,564 | -16.69(-5.84%) |
Feb 21, 2020 | 283.16 | 287.78 | 281.36 | 285.76 | 1,145,794 | +0.75(+0.26%) |
Feb 20, 2020 | 292.23 | 292.52 | 284.77 | 285.01 | 1,948,520 | -9.81(-3.33%) |
Feb 19, 2020 | 292.84 | 295.27 | 290.21 | 294.83 | 1,380,668 | +1.56(+0.53%) |
Feb 18, 2020 | 288.42 | 295.10 | 286.79 | 293.27 | 2,034,264 | +4.49(+1.55%) |
Feb 14, 2020 | 290.20 | 291.72 | 286.49 | 288.78 | 1,478,600 | -1.02(-0.35%) |
Feb 13, 2020 | 285.78 | 290.42 | 285.61 | 289.79 | 1,991,764 | +2.78(+0.97%) |
Feb 12, 2020 | 277.58 | 287.72 | 277.58 | 287.01 | 2,849,852 | +15.60(+5.75%) |
Feb 11, 2020 | 268.63 | 271.44 | 265.47 | 271.41 | 1,832,785 | +3.26(+1.21%) |
Feb 10, 2020 | 267.50 | 269.59 | 265.70 | 268.15 | 1,185,166 | +0.07(+0.03%) |
Feb 07, 2020 | 271.21 | 273.28 | 267.89 | 268.08 | 1,647,530 | -5.67(-2.07%) |
Feb 06, 2020 | 280.01 | 280.01 | 271.53 | 273.76 | 1,814,883 | -4.85(-1.74%) |
Feb 05, 2020 | 267.00 | 284.28 | 267.00 | 278.61 | 2,525,632 | +13.54(+5.11%) |
Feb 04, 2020 | 261.70 | 268.95 | 261.70 | 265.07 | 1,458,076 | +6.73(+2.61%) |
Feb 03, 2020 | 258.03 | 262.42 | 254.81 | 258.34 | 1,985,885 | +1.12(+0.43%) |
Jan 31, 2020 | 257.61 | 260.40 | 255.99 | 257.22 | 2,276,015 | -0.59(-0.23%) |
Jan 30, 2020 | 261.08 | 262.23 | 253.74 | 257.82 | 2,824,213 | -6.81(-2.57%) |
Jan 29, 2020 | 271.01 | 273.76 | 263.89 | 264.62 | 4,589,761 | -16.88(-6.00%) |
Jan 28, 2020 | 276.35 | 284.70 | 275.50 | 281.50 | 2,047,494 | +7.06(+2.57%) |
Jan 27, 2020 | 284.71 | 284.88 | 270.48 | 274.44 | 2,474,782 | -13.81(-4.79%) |
Jan 24, 2020 | 295.58 | 296.30 | 286.45 | 288.25 | 1,122,692 | -6.90(-2.34%) |
Jan 23, 2020 | 294.25 | 296.09 | 292.14 | 295.16 | 1,123,427 | +0.86(+0.29%) |
Jan 22, 2020 | 297.37 | 297.37 | 292.96 | 294.29 | 1,029,294 | -2.40(-0.81%) |
Jan 21, 2020 | 294.71 | 298.87 | 293.96 | 296.70 | 1,023,508 | +0.58(+0.20%) |
Jan 17, 2020 | 295.81 | 296.37 | 290.97 | 296.12 | 1,353,708 | +0.33(+0.11%) |
Jan 16, 2020 | 293.72 | 295.97 | 292.92 | 295.79 | 726,291 | +3.39(+1.16%) |
Jan 15, 2020 | 288.23 | 295.54 | 288.19 | 292.39 | 1,444,912 | +4.53(+1.57%) |
Jan 14, 2020 | 287.05 | 289.00 | 285.87 | 287.87 | 1,101,181 | +0.14(+0.05%) |
Jan 13, 2020 | 297.56 | 297.68 | 287.34 | 287.73 | 1,811,544 | -10.67(-3.57%) |
Jan 10, 2020 | 298.59 | 299.71 | 297.12 | 298.39 | 1,082,677 | +1.29(+0.43%) |
Jan 09, 2020 | 298.48 | 299.62 | 296.50 | 297.11 | 1,485,003 | -1.04(-0.35%) |
Jan 08, 2020 | 291.75 | 299.38 | 289.44 | 298.14 | 2,132,556 | +7.70(+2.65%) |
Jan 07, 2020 | 290.11 | 291.16 | 285.66 | 290.44 | 1,354,379 | -0.88(-0.30%) |
Jan 06, 2020 | 286.37 | 291.43 | 285.82 | 291.33 | 1,349,634 | +3.46(+1.20%) |
Jan 03, 2020 | 284.76 | 290.43 | 284.76 | 287.87 | 1,017,601 | -3.87(-1.33%) |
Jan 02, 2020 | 293.48 | 293.62 | 288.18 | 291.73 | 1,238,139 | -1.12(-0.38%) |
Dec 31, 2019 | 296.03 | 296.27 | 291.06 | 292.86 | 944,687 | -3.18(-1.07%) |
Dec 30, 2019 | 297.23 | 297.26 | 295.21 | 296.04 | 857,705 | -1.08(-0.36%) |
Dec 27, 2019 | 295.80 | 297.29 | 295.38 | 297.12 | 623,741 | +1.61(+0.54%) |
Dec 26, 2019 | 295.56 | 295.97 | 294.78 | 295.50 | 499,745 | +0.25(+0.09%) |
Dec 24, 2019 | 294.59 | 295.51 | 293.30 | 295.25 | 343,428 | +1.28(+0.44%) |
Dec 23, 2019 | 293.90 | 295.36 | 291.32 | 293.97 | 1,349,127 | +0.17(+0.06%) |
Dec 20, 2019 | 292.56 | 294.11 | 288.64 | 293.80 | 2,911,926 | +4.63(+1.60%) |
Dec 19, 2019 | 285.56 | 290.68 | 284.98 | 289.16 | 2,002,002 | +4.89(+1.72%) |
Dec 18, 2019 | 282.11 | 285.80 | 281.30 | 284.28 | 1,139,726 | +2.37(+0.84%) |
Dec 17, 2019 | 282.16 | 284.39 | 280.23 | 281.91 | 1,142,143 | -1.01(-0.36%) |
Dec 16, 2019 | 277.02 | 288.32 | 276.37 | 282.92 | 2,084,323 | +7.43(+2.70%) |
Dec 13, 2019 | 276.40 | 279.86 | 274.94 | 275.49 | 925,195 | -0.29(-0.11%) |
Dec 12, 2019 | 273.27 | 276.38 | 271.88 | 275.78 | 1,145,398 | +3.70(+1.36%) |
Dec 11, 2019 | 274.50 | 275.81 | 271.16 | 272.08 | 1,185,715 | -3.15(-1.14%) |
Dec 10, 2019 | 274.00 | 275.73 | 271.85 | 275.23 | 890,479 | +1.47(+0.54%) |
Dec 09, 2019 | 276.76 | 276.76 | 273.67 | 273.76 | 1,247,109 | -2.85(-1.03%) |
Dec 06, 2019 | 273.52 | 276.94 | 272.32 | 276.61 | 1,669,188 | -1.00(-0.36%) |
Dec 05, 2019 | 278.01 | 279.60 | 275.60 | 277.61 | 1,000,369 | -1.05(-0.38%) |
Dec 04, 2019 | 279.26 | 280.33 | 277.05 | 278.65 | 924,009 | +1.93(+0.70%) |
Dec 03, 2019 | 275.58 | 277.48 | 273.01 | 276.72 | 1,222,786 | -1.20(-0.43%) |
Dec 02, 2019 | 280.04 | 282.56 | 277.51 | 277.92 | 1,305,127 | -1.19(-0.43%) |
Nov 29, 2019 | 279.62 | 281.13 | 277.99 | 279.11 | 530,032 | -0.76(-0.27%) |
Nov 27, 2019 | 279.08 | 281.95 | 277.43 | 279.88 | 1,229,674 | +2.03(+0.73%) |
Nov 26, 2019 | 282.64 | 284.16 | 277.36 | 277.85 | 2,548,918 | -6.32(-2.23%) |
Nov 25, 2019 | 281.37 | 284.56 | 280.61 | 284.17 | 1,501,633 | +1.99(+0.71%) |
Nov 22, 2019 | 284.29 | 287.17 | 280.47 | 282.18 | 1,188,719 | -1.84(-0.65%) |
Nov 21, 2019 | 283.17 | 286.18 | 279.71 | 284.01 | 1,415,332 | +1.00(+0.35%) |
Nov 20, 2019 | 283.83 | 283.98 | 278.52 | 283.02 | 1,250,133 | -0.02(-0.01%) |
Nov 19, 2019 | 284.74 | 285.39 | 280.52 | 283.04 | 2,365,106 | -1.24(-0.44%) |
Nov 18, 2019 | 287.76 | 297.21 | 284.00 | 284.27 | 2,403,674 | -3.69(-1.28%) |
Nov 15, 2019 | 272.47 | 288.74 | 269.42 | 287.97 | 2,752,857 | +15.29(+5.61%) |
Nov 14, 2019 | 273.64 | 275.07 | 272.60 | 272.68 | 1,227,539 | -1.67(-0.61%) |
Nov 13, 2019 | 272.48 | 278.14 | 271.54 | 274.36 | 1,354,542 | +0.07(+0.02%) |
Nov 12, 2019 | 269.32 | 275.55 | 269.32 | 274.29 | 1,347,207 | +4.37(+1.62%) |
Nov 11, 2019 | 270.53 | 271.92 | 268.54 | 269.92 | 1,026,921 | -2.84(-1.04%) |
Nov 08, 2019 | 270.75 | 274.06 | 269.78 | 272.76 | 1,271,663 | +2.24(+0.83%) |
Nov 07, 2019 | 268.53 | 271.73 | 268.53 | 270.52 | 1,669,251 | +2.37(+0.88%) |
Nov 06, 2019 | 263.50 | 268.37 | 263.49 | 268.15 | 1,658,724 | +4.18(+1.58%) |
Nov 05, 2019 | 264.80 | 266.69 | 262.68 | 263.97 | 1,452,546 | +1.24(+0.47%) |
Nov 04, 2019 | 263.39 | 264.47 | 257.71 | 262.73 | 1,207,472 | +0.94(+0.36%) |
Nov 01, 2019 | 260.41 | 266.59 | 259.80 | 261.79 | 1,481,607 | +1.61(+0.62%) |
Oct 31, 2019 | 263.45 | 266.13 | 257.81 | 260.18 | 1,941,667 | -4.24(-1.60%) |
Oct 30, 2019 | 262.80 | 265.12 | 261.55 | 264.42 | 995,731 | +0.79(+0.30%) |
Oct 29, 2019 | 257.86 | 266.57 | 257.51 | 263.62 | 1,590,490 | +4.81(+1.86%) |
Oct 28, 2019 | 255.85 | 262.12 | 254.31 | 258.82 | 1,653,600 | +4.45(+1.75%) |
Oct 25, 2019 | 250.35 | 254.71 | 249.56 | 254.37 | 1,416,038 | +3.46(+1.38%) |
Oct 24, 2019 | 256.03 | 256.81 | 248.84 | 250.91 | 1,638,561 | -3.89(-1.53%) |
Oct 23, 2019 | 244.32 | 263.93 | 243.31 | 254.79 | 2,840,015 | +3.15(+1.25%) |
Oct 22, 2019 | 244.79 | 256.20 | 244.79 | 251.64 | 2,980,952 | +6.94(+2.84%) |
Oct 21, 2019 | 242.63 | 245.89 | 241.24 | 244.70 | 2,523,322 | +3.55(+1.47%) |
Oct 18, 2019 | 240.67 | 242.08 | 238.06 | 241.15 | 1,586,993 | +0.15(+0.06%) |
Oct 17, 2019 | 237.84 | 241.81 | 237.11 | 241.00 | 1,479,562 | +4.09(+1.73%) |
Oct 16, 2019 | 238.96 | 240.30 | 236.26 | 236.91 | 1,810,490 | -3.79(-1.57%) |
Oct 15, 2019 | 232.77 | 243.41 | 232.56 | 240.71 | 2,955,350 | +13.65(+6.01%) |
Oct 14, 2019 | 229.75 | 231.07 | 226.93 | 227.05 | 1,297,113 | -2.64(-1.15%) |
Oct 11, 2019 | 231.88 | 236.82 | 229.13 | 229.69 | 1,620,812 | +0.31(+0.13%) |
Oct 10, 2019 | 229.55 | 231.71 | 227.88 | 229.38 | 1,192,894 | -0.99(-0.43%) |
Oct 09, 2019 | 229.74 | 230.78 | 228.29 | 230.37 | 984,035 | +2.64(+1.16%) |
Oct 08, 2019 | 231.16 | 232.00 | 227.14 | 227.73 | 1,633,041 | -5.33(-2.29%) |
Oct 07, 2019 | 233.75 | 234.49 | 232.47 | 233.06 | 1,288,863 | -0.74(-0.31%) |
Oct 04, 2019 | 230.82 | 233.80 | 230.77 | 233.79 | 952,920 | +3.44(+1.49%) |
Oct 03, 2019 | 229.43 | 231.57 | 228.10 | 230.35 | 1,425,605 | +0.32(+0.14%) |
Oct 02, 2019 | 229.80 | 233.93 | 228.55 | 230.03 | 1,327,592 | -0.52(-0.23%) |
Oct 01, 2019 | 233.37 | 233.45 | 227.34 | 230.55 | 1,753,648 | -1.60(-0.69%) |
Sep 30, 2019 | 229.83 | 234.35 | 228.22 | 232.16 | 1,550,823 | +2.33(+1.01%) |
Sep 27, 2019 | 232.32 | 233.48 | 229.26 | 229.83 | 1,187,892 | -1.07(-0.46%) |
Sep 26, 2019 | 235.73 | 236.67 | 227.66 | 230.90 | 2,529,704 | -5.03(-2.13%) |
Sep 25, 2019 | 239.50 | 242.19 | 235.90 | 235.93 | 1,622,179 | -4.05(-1.69%) |
Sep 24, 2019 | 244.26 | 244.60 | 238.03 | 239.98 | 1,974,402 | -3.10(-1.28%) |
Sep 23, 2019 | 242.55 | 244.08 | 241.11 | 243.08 | 1,366,180 | -0.67(-0.27%) |
Sep 20, 2019 | 247.13 | 247.67 | 243.23 | 243.75 | 2,270,399 | -3.25(-1.31%) |
Sep 19, 2019 | 244.22 | 248.72 | 242.70 | 247.00 | 1,901,406 | +3.54(+1.45%) |
Sep 18, 2019 | 247.44 | 251.12 | 243.07 | 243.46 | 2,072,882 | -5.32(-2.14%) |
Sep 17, 2019 | 249.94 | 250.68 | 247.36 | 248.78 | 1,262,806 | -1.25(-0.50%) |
Sep 16, 2019 | 244.15 | 251.67 | 244.11 | 250.03 | 1,808,258 | +5.32(+2.17%) |
Sep 13, 2019 | 242.26 | 248.09 | 240.77 | 244.71 | 2,122,610 | +4.76(+1.98%) |
Sep 12, 2019 | 243.15 | 244.90 | 239.82 | 239.95 | 1,889,622 | -1.59(-0.66%) |
Sep 11, 2019 | 244.63 | 246.08 | 240.17 | 241.55 | 1,429,840 | -2.69(-1.10%) |
Sep 10, 2019 | 242.78 | 245.80 | 239.99 | 244.24 | 2,296,059 | +2.07(+0.85%) |
Sep 09, 2019 | 242.51 | 243.89 | 239.42 | 242.17 | 1,348,446 | +1.81(+0.75%) |
Sep 06, 2019 | 243.73 | 246.71 | 239.69 | 240.36 | 2,325,225 | -1.77(-0.73%) |
Sep 05, 2019 | 245.20 | 246.13 | 240.20 | 242.13 | 2,989,914 | -2.90(-1.18%) |
Sep 04, 2019 | 251.10 | 252.48 | 244.80 | 245.03 | 1,341,472 | -3.73(-1.50%) |
Sep 03, 2019 | 250.41 | 251.07 | 247.04 | 248.76 | 1,077,320 | -3.30(-1.31%) |
Aug 30, 2019 | 251.55 | 253.72 | 251.09 | 252.06 | 1,202,609 | +1.67(+0.67%) |
Aug 29, 2019 | 247.06 | 250.93 | 245.46 | 250.39 | 1,560,709 | +5.76(+2.36%) |
Aug 28, 2019 | 241.77 | 247.58 | 241.13 | 244.63 | 1,411,056 | +2.42(+1.00%) |
Aug 27, 2019 | 251.67 | 252.34 | 241.93 | 242.21 | 2,122,263 | -8.88(-3.54%) |
Aug 26, 2019 | 252.87 | 254.60 | 250.44 | 251.09 | 1,283,423 | +0.12(+0.05%) |
Aug 23, 2019 | 251.90 | 254.68 | 249.91 | 250.96 | 1,426,613 | -0.66(-0.26%) |
Aug 22, 2019 | 258.56 | 259.29 | 251.38 | 251.62 | 1,581,471 | -6.57(-2.55%) |
Aug 21, 2019 | 258.51 | 259.64 | 256.86 | 258.19 | 1,017,938 | +1.26(+0.49%) |
Aug 20, 2019 | 261.96 | 262.93 | 256.69 | 256.93 | 1,500,709 | -6.59(-2.50%) |
Aug 19, 2019 | 267.94 | 268.72 | 263.20 | 263.52 | 1,437,895 | -2.05(-0.77%) |
Aug 16, 2019 | 266.85 | 268.19 | 265.10 | 265.57 | 805,440 | +1.38(+0.52%) |
Aug 15, 2019 | 263.42 | 265.62 | 261.16 | 264.19 | 1,233,422 | +1.17(+0.44%) |
Aug 14, 2019 | 273.14 | 273.99 | 262.67 | 263.03 | 1,545,859 | -13.49(-4.88%) |
Aug 13, 2019 | 270.94 | 278.52 | 270.94 | 276.52 | 1,239,783 | +4.72(+1.74%) |
Aug 12, 2019 | 275.17 | 276.25 | 270.40 | 271.80 | 961,639 | -5.14(-1.86%) |
Aug 09, 2019 | 277.70 | 279.45 | 274.88 | 276.94 | 1,124,483 | -1.27(-0.46%) |
Aug 08, 2019 | 276.72 | 279.16 | 275.41 | 278.21 | 1,000,137 | +2.07(+0.75%) |
Aug 07, 2019 | 276.94 | 277.97 | 270.27 | 276.13 | 1,312,967 | -4.38(-1.56%) |
Aug 06, 2019 | 273.85 | 280.76 | 273.74 | 280.51 | 1,339,072 | +7.15(+2.62%) |
Aug 05, 2019 | 277.15 | 279.91 | 269.43 | 273.36 | 1,397,626 | -6.70(-2.39%) |
Aug 02, 2019 | 282.00 | 283.71 | 277.89 | 280.06 | 943,640 | -2.29(-0.81%) |
Aug 01, 2019 | 283.77 | 285.55 | 279.90 | 282.35 | 1,193,008 | -1.60(-0.56%) |
Jul 31, 2019 | 289.93 | 291.45 | 283.80 | 283.95 | 1,573,519 | -4.85(-1.68%) |
Jul 30, 2019 | 287.49 | 289.14 | 284.36 | 288.80 | 828,273 | +1.27(+0.44%) |
Jul 29, 2019 | 288.86 | 291.14 | 286.19 | 287.53 | 1,161,718 | -1.60(-0.55%) |
Jul 26, 2019 | 283.80 | 289.16 | 282.03 | 289.13 | 1,165,465 | +5.81(+2.05%) |
Jul 25, 2019 | 278.80 | 285.41 | 277.58 | 283.31 | 2,059,723 | +4.86(+1.74%) |
Jul 24, 2019 | 282.86 | 282.86 | 269.93 | 278.46 | 3,516,428 | -13.19(-4.52%) |
Jul 23, 2019 | 289.99 | 292.49 | 285.92 | 291.64 | 1,265,963 | +0.78(+0.27%) |
Jul 22, 2019 | 290.82 | 292.77 | 289.35 | 290.86 | 890,244 | -0.33(-0.11%) |
Jul 19, 2019 | 294.54 | 295.29 | 290.59 | 291.19 | 973,936 | -2.36(-0.80%) |
Jul 18, 2019 | 293.16 | 294.00 | 286.26 | 293.55 | 1,374,355 | -0.12(-0.04%) |
Jul 17, 2019 | 293.48 | 295.79 | 290.62 | 293.67 | 1,296,214 | -0.69(-0.24%) |
Jul 16, 2019 | 296.38 | 296.62 | 292.12 | 294.36 | 1,031,680 | -1.39(-0.47%) |
Jul 15, 2019 | 298.50 | 299.54 | 294.83 | 295.75 | 1,846,964 | -3.50(-1.17%) |
Jul 12, 2019 | 293.17 | 301.17 | 291.66 | 299.25 | 2,105,370 | +6.36(+2.17%) |
Jul 11, 2019 | 285.88 | 293.08 | 283.86 | 292.89 | 2,677,933 | +15.38(+5.54%) |
Jul 10, 2019 | 274.47 | 278.59 | 272.77 | 277.50 | 1,274,170 | +3.62(+1.32%) |
Jul 09, 2019 | 272.55 | 275.25 | 271.71 | 273.88 | 873,227 | -0.56(-0.20%) |
Jul 08, 2019 | 273.22 | 275.31 | 271.22 | 274.44 | 980,224 | +0.65(+0.24%) |
Jul 05, 2019 | 272.50 | 277.88 | 272.07 | 273.78 | 1,015,956 | +1.23(+0.45%) |
Jul 03, 2019 | 269.48 | 274.19 | 269.48 | 272.55 | 747,130 | +2.04(+0.76%) |
Jul 02, 2019 | 272.96 | 272.96 | 267.12 | 270.51 | 1,432,766 | -1.99(-0.73%) |