Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 309.05 | 309.69 | 304.72 | 309.62 | 4,958,657 | +2.42(+0.79%) |
Jul 30, 2020 | 305.25 | 307.63 | 303.09 | 307.20 | 3,479,520 | -1.06(-0.34%) |
Jul 29, 2020 | 305.46 | 308.87 | 305.41 | 308.26 | 2,477,414 | +3.66(+1.20%) |
Jul 28, 2020 | 305.70 | 306.89 | 304.26 | 304.60 | 2,658,010 | -1.89(-0.62%) |
Jul 27, 2020 | 304.97 | 306.67 | 304.18 | 306.49 | 3,633,716 | +2.24(+0.74%) |
Jul 24, 2020 | 304.31 | 305.32 | 302.76 | 304.25 | 3,622,909 | -1.95(-0.64%) |
Jul 23, 2020 | 309.53 | 310.28 | 304.83 | 306.20 | 3,201,462 | -3.75(-1.21%) |
Jul 22, 2020 | 307.82 | 311.74 | 307.70 | 309.95 | 3,360,805 | +1.81(+0.59%) |
Jul 21, 2020 | 309.56 | 310.00 | 307.20 | 308.14 | 3,291,686 | +0.56(+0.18%) |
Jul 20, 2020 | 304.78 | 308.24 | 304.03 | 307.58 | 2,492,339 | +2.52(+0.83%) |
Jul 17, 2020 | 305.21 | 305.87 | 303.19 | 305.06 | 2,383,721 | +0.90(+0.30%) |
Jul 16, 2020 | 303.23 | 304.60 | 302.57 | 304.16 | 2,530,788 | -1.06(-0.35%) |
Jul 15, 2020 | 305.72 | 306.32 | 302.74 | 305.22 | 4,120,391 | +2.82(+0.93%) |
Jul 14, 2020 | 297.06 | 302.79 | 295.85 | 302.40 | 7,556,048 | +3.87(+1.30%) |
Jul 13, 2020 | 303.51 | 305.99 | 297.87 | 298.52 | 5,381,315 | -2.67(-0.89%) |
Jul 10, 2020 | 297.97 | 301.42 | 296.57 | 301.20 | 2,916,708 | +3.00(+1.01%) |
Jul 09, 2020 | 300.55 | 300.66 | 294.58 | 298.19 | 3,496,615 | -1.52(-0.51%) |
Jul 08, 2020 | 298.30 | 299.91 | 296.51 | 299.71 | 3,896,845 | +2.22(+0.75%) |
Jul 07, 2020 | 299.02 | 301.06 | 297.14 | 297.50 | 3,029,791 | -3.10(-1.03%) |
Jul 06, 2020 | 300.04 | 300.96 | 299.21 | 300.59 | 4,718,754 | +4.54(+1.53%) |
Jul 02, 2020 | 297.98 | 299.32 | 295.36 | 296.05 | 3,702,000 | +1.55(+0.53%) |
Jul 01, 2020 | 293.49 | 295.71 | 293.03 | 294.50 | 4,257,860 | +2.00(+0.68%) |
Jun 30, 2020 | 288.24 | 294.12 | 288.12 | 292.50 | 5,786,413 | +3.81(+1.32%) |
Jun 29, 2020 | 285.76 | 288.69 | 283.45 | 288.69 | 4,303,032 | +4.27(+1.50%) |
Jun 26, 2020 | 290.29 | 290.49 | 283.93 | 284.42 | 5,261,043 | -6.95(-2.39%) |
Jun 25, 2020 | 287.09 | 291.69 | 285.65 | 291.38 | 6,806,476 | +3.02(+1.05%) |
Jun 24, 2020 | 293.77 | 294.43 | 286.52 | 288.35 | 5,354,815 | -7.47(-2.53%) |
Jun 23, 2020 | 297.23 | 298.22 | 295.49 | 295.82 | 4,016,878 | +1.20(+0.41%) |
Jun 22, 2020 | 292.01 | 294.91 | 290.86 | 294.62 | 4,430,645 | +2.10(+0.72%) |
Jun 19, 2020 | 297.83 | 298.08 | 291.26 | 292.53 | 4,059,124 | -1.80(-0.61%) |
Jun 18, 2020 | 292.62 | 294.80 | 292.19 | 294.32 | 4,242,415 | +0.23(+0.08%) |
Jun 17, 2020 | 296.51 | 296.76 | 293.44 | 294.10 | 3,737,945 | -1.33(-0.45%) |
Jun 16, 2020 | 297.88 | 297.99 | 290.44 | 295.43 | 5,556,567 | +5.57(+1.92%) |
Jun 15, 2020 | 281.26 | 290.95 | 280.03 | 289.85 | 6,638,644 | +2.64(+0.92%) |
Jun 12, 2020 | 290.92 | 291.71 | 281.82 | 287.22 | 8,347,742 | +3.55(+1.25%) |
Jun 11, 2020 | 294.00 | 294.50 | 283.19 | 283.67 | 8,384,060 | -17.42(-5.79%) |
Jun 10, 2020 | 303.43 | 304.34 | 300.42 | 301.09 | 6,379,220 | -1.79(-0.59%) |
Jun 09, 2020 | 302.37 | 304.32 | 301.48 | 302.88 | 4,599,048 | -2.25(-0.74%) |
Jun 08, 2020 | 302.15 | 305.27 | 301.75 | 305.13 | 4,063,939 | +3.69(+1.22%) |
Jun 05, 2020 | 299.46 | 303.29 | 299.41 | 301.44 | 7,613,097 | +7.66(+2.61%) |
Jun 04, 2020 | 293.63 | 295.46 | 291.74 | 293.78 | 7,437,239 | -0.99(-0.33%) |
Jun 03, 2020 | 292.83 | 295.65 | 292.54 | 294.77 | 5,171,342 | +3.91(+1.34%) |
Jun 02, 2020 | 289.37 | 290.86 | 287.98 | 290.86 | 3,382,947 | +2.40(+0.83%) |
Jun 01, 2020 | 286.54 | 289.00 | 286.03 | 288.46 | 6,898,807 | +1.41(+0.49%) |
May 29, 2020 | 285.44 | 287.81 | 282.72 | 287.05 | 7,533,360 | +1.16(+0.40%) |
May 28, 2020 | 287.65 | 289.62 | 285.28 | 285.89 | 6,250,247 | -0.56(-0.20%) |
May 27, 2020 | 285.15 | 286.51 | 280.21 | 286.46 | 7,237,141 | +4.12(+1.46%) |
May 26, 2020 | 284.99 | 285.19 | 281.90 | 282.34 | 7,759,996 | +3.54(+1.27%) |
May 22, 2020 | 277.96 | 278.99 | 276.73 | 278.80 | 3,932,746 | +0.56(+0.20%) |
May 21, 2020 | 280.10 | 280.92 | 277.18 | 278.24 | 4,109,506 | -2.05(-0.73%) |
May 20, 2020 | 279.18 | 281.11 | 278.98 | 280.29 | 4,129,099 | +4.70(+1.71%) |
May 19, 2020 | 277.79 | 279.51 | 275.52 | 275.58 | 5,658,973 | -2.87(-1.03%) |
May 18, 2020 | 276.62 | 280.01 | 276.24 | 278.45 | 6,399,784 | +8.35(+3.09%) |
May 15, 2020 | 266.51 | 270.17 | 265.48 | 270.10 | 7,558,663 | +1.17(+0.43%) |
May 14, 2020 | 263.21 | 269.03 | 258.66 | 268.93 | 9,266,359 | +3.18(+1.20%) |
May 13, 2020 | 269.91 | 271.00 | 263.24 | 265.75 | 9,138,789 | -4.64(-1.71%) |
May 12, 2020 | 277.22 | 277.63 | 270.38 | 270.39 | 5,036,298 | -5.62(-2.04%) |
May 11, 2020 | 273.91 | 277.46 | 273.59 | 276.02 | 6,507,238 | -0.01(-0.00%) |
May 08, 2020 | 274.71 | 276.41 | 273.53 | 276.02 | 4,616,678 | +4.54(+1.67%) |
May 07, 2020 | 271.55 | 273.43 | 270.97 | 271.48 | 4,021,067 | +3.18(+1.18%) |
May 06, 2020 | 271.85 | 272.20 | 268.12 | 268.30 | 3,651,523 | -1.78(-0.66%) |
May 05, 2020 | 270.45 | 272.96 | 269.64 | 270.08 | 6,314,439 | +2.36(+0.88%) |
May 04, 2020 | 264.82 | 267.94 | 263.46 | 267.72 | 5,056,739 | +1.04(+0.39%) |
May 01, 2020 | 269.19 | 269.88 | 265.66 | 266.69 | 6,741,941 | -7.18(-2.62%) |
Apr 30, 2020 | 275.27 | 275.76 | 272.34 | 273.86 | 11,950,120 | -2.79(-1.01%) |
Apr 29, 2020 | 275.12 | 278.26 | 274.07 | 276.66 | 7,545,702 | +7.05(+2.61%) |
Apr 28, 2020 | 274.64 | 274.99 | 269.34 | 269.61 | 7,339,805 | -1.46(-0.54%) |
Apr 27, 2020 | 269.04 | 272.02 | 268.58 | 271.07 | 5,670,840 | +4.04(+1.51%) |
Apr 24, 2020 | 264.87 | 267.67 | 262.79 | 267.03 | 5,328,360 | +3.69(+1.40%) |
Apr 23, 2020 | 264.63 | 267.89 | 263.06 | 263.35 | 7,753,523 | -0.08(-0.03%) |
Apr 22, 2020 | 262.60 | 265.18 | 261.30 | 263.42 | 7,654,398 | +5.83(+2.26%) |
Apr 21, 2020 | 261.12 | 262.34 | 256.71 | 257.59 | 9,238,159 | -8.09(-3.04%) |
Apr 20, 2020 | 266.67 | 270.15 | 265.49 | 265.68 | 6,041,171 | -4.82(-1.78%) |
Apr 17, 2020 | 269.28 | 271.10 | 266.48 | 270.50 | 8,487,230 | +7.08(+2.69%) |
Apr 16, 2020 | 263.38 | 264.21 | 260.19 | 263.41 | 6,736,305 | +1.39(+0.53%) |
Apr 15, 2020 | 261.90 | 263.80 | 259.89 | 262.02 | 6,387,920 | -5.89(-2.20%) |
Apr 14, 2020 | 265.12 | 268.82 | 264.12 | 267.91 | 8,618,008 | +7.89(+3.03%) |
Apr 13, 2020 | 261.48 | 261.77 | 256.11 | 260.02 | 8,047,624 | -2.52(-0.96%) |
Apr 09, 2020 | 262.10 | 265.32 | 259.93 | 262.54 | 12,185,972 | +3.88(+1.50%) |
Apr 08, 2020 | 252.78 | 259.84 | 250.57 | 258.66 | 6,347,167 | +8.55(+3.42%) |
Apr 07, 2020 | 258.73 | 259.60 | 249.91 | 250.11 | 12,447,453 | +0.10(+0.04%) |
Apr 06, 2020 | 243.26 | 251.90 | 242.24 | 250.01 | 10,202,406 | +15.78(+6.74%) |
Apr 03, 2020 | 236.55 | 238.96 | 231.38 | 234.23 | 6,824,443 | -3.36(-1.41%) |
Apr 02, 2020 | 231.31 | 238.41 | 230.86 | 237.58 | 7,979,325 | +5.45(+2.35%) |
Apr 01, 2020 | 233.98 | 237.24 | 230.09 | 232.14 | 14,539,625 | -10.91(-4.49%) |
Mar 31, 2020 | 245.87 | 248.41 | 241.73 | 243.05 | 10,148,062 | -3.72(-1.51%) |
Mar 30, 2020 | 241.29 | 247.56 | 239.26 | 246.77 | 10,135,889 | +7.64(+3.19%) |
Mar 27, 2020 | 238.91 | 246.09 | 236.82 | 239.14 | 10,115,676 | -7.65(-3.10%) |
Mar 26, 2020 | 235.46 | 247.97 | 235.05 | 246.78 | 16,883,008 | +14.01(+6.02%) |
Mar 25, 2020 | 230.98 | 241.92 | 226.20 | 232.77 | 12,678,462 | +2.94(+1.28%) |
Mar 24, 2020 | 221.52 | 230.27 | 220.57 | 229.83 | 13,325,705 | +19.84(+9.45%) |
Mar 23, 2020 | 215.20 | 216.35 | 205.90 | 209.99 | 15,466,700 | -6.09(-2.82%) |
Mar 20, 2020 | 228.87 | 230.60 | 215.64 | 216.07 | 13,500,883 | -10.19(-4.50%) |
Mar 19, 2020 | 223.70 | 232.05 | 217.74 | 226.26 | 19,594,824 | +0.83(+0.37%) |
Mar 18, 2020 | 221.74 | 230.78 | 213.85 | 225.43 | 23,536,530 | -13.29(-5.57%) |
Mar 17, 2020 | 229.76 | 240.23 | 222.30 | 238.72 | 19,394,110 | +14.27(+6.36%) |
Mar 16, 2020 | 226.64 | 240.99 | 219.66 | 224.45 | 19,253,282 | -29.38(-11.57%) |
Mar 13, 2020 | 247.46 | 254.31 | 234.17 | 253.83 | 26,655,570 | +21.11(+9.07%) |
Mar 12, 2020 | 240.11 | 250.30 | 232.34 | 232.71 | 24,000,518 | -24.78(-9.62%) |
Mar 11, 2020 | 263.46 | 264.56 | 254.24 | 257.49 | 10,707,668 | -13.16(-4.86%) |
Mar 10, 2020 | 267.06 | 270.83 | 256.69 | 270.65 | 15,196,453 | +13.79(+5.37%) |
Mar 09, 2020 | 259.21 | 266.67 | 256.66 | 256.86 | 15,685,836 | -22.34(-8.00%) |
Mar 06, 2020 | 275.27 | 280.46 | 272.40 | 279.20 | 10,587,319 | -4.73(-1.67%) |
Mar 05, 2020 | 286.33 | 289.59 | 281.64 | 283.93 | 6,953,933 | -10.27(-3.49%) |
Mar 04, 2020 | 287.38 | 294.21 | 284.82 | 294.21 | 7,683,618 | +12.38(+4.39%) |
Mar 03, 2020 | 290.48 | 294.58 | 279.37 | 281.82 | 13,777,797 | -8.32(-2.87%) |
Mar 02, 2020 | 279.80 | 290.23 | 276.35 | 290.14 | 12,585,079 | +13.55(+4.90%) |
Feb 28, 2020 | 271.11 | 278.51 | 267.99 | 276.60 | 20,879,044 | -2.62(-0.94%) |
Feb 27, 2020 | 286.70 | 290.73 | 279.21 | 279.21 | 12,111,680 | -13.27(-4.54%) |
Feb 26, 2020 | 294.94 | 298.65 | 291.70 | 292.49 | 12,468,891 | -1.13(-0.39%) |
Feb 25, 2020 | 304.14 | 304.78 | 292.65 | 293.62 | 12,928,051 | -9.08(-3.00%) |
Feb 24, 2020 | 303.42 | 305.92 | 301.64 | 302.69 | 7,997,258 | -10.45(-3.34%) |
Feb 21, 2020 | 315.00 | 315.30 | 312.29 | 313.14 | 4,625,713 | -3.25(-1.03%) |
Feb 20, 2020 | 317.18 | 318.00 | 313.35 | 316.40 | 3,811,097 | -1.30(-0.41%) |
Feb 19, 2020 | 317.18 | 318.40 | 316.89 | 317.70 | 2,861,900 | +1.51(+0.48%) |
Feb 18, 2020 | 315.99 | 316.59 | 314.77 | 316.18 | 3,815,606 | -0.76(-0.24%) |
Feb 14, 2020 | 316.87 | 317.12 | 315.70 | 316.94 | 6,965,209 | +0.46(+0.14%) |
Feb 13, 2020 | 315.43 | 317.51 | 315.10 | 316.48 | 8,449,485 | -0.39(-0.12%) |
Feb 12, 2020 | 316.30 | 317.05 | 315.92 | 316.87 | 5,814,086 | +2.02(+0.64%) |
Feb 11, 2020 | 315.67 | 316.44 | 314.31 | 314.86 | 6,256,037 | +0.58(+0.18%) |
Feb 10, 2020 | 311.00 | 314.29 | 311.00 | 314.27 | 3,850,621 | +2.31(+0.74%) |
Feb 07, 2020 | 312.51 | 313.26 | 311.38 | 311.97 | 5,006,571 | -1.70(-0.54%) |
Feb 06, 2020 | 313.67 | 313.77 | 312.47 | 313.67 | 4,735,335 | +1.20(+0.38%) |
Feb 05, 2020 | 312.00 | 312.74 | 310.52 | 312.47 | 4,386,612 | +3.44(+1.11%) |
Feb 04, 2020 | 308.05 | 309.85 | 307.73 | 309.03 | 3,884,447 | +4.72(+1.55%) |
Feb 03, 2020 | 303.61 | 306.24 | 303.54 | 304.31 | 3,337,477 | +2.17(+0.72%) |
Jan 31, 2020 | 307.01 | 307.17 | 301.15 | 302.14 | 6,797,995 | -5.47(-1.78%) |
Jan 30, 2020 | 304.55 | 307.86 | 303.75 | 307.61 | 4,362,801 | +0.93(+0.30%) |
Jan 29, 2020 | 308.34 | 308.54 | 306.52 | 306.69 | 3,607,864 | -0.21(-0.07%) |
Jan 28, 2020 | 305.22 | 307.81 | 304.72 | 306.90 | 5,940,819 | +3.23(+1.06%) |
Jan 27, 2020 | 303.27 | 305.25 | 302.94 | 303.67 | 6,990,879 | -5.01(-1.62%) |
Jan 24, 2020 | 312.12 | 312.20 | 307.38 | 308.68 | 5,128,210 | -2.83(-0.91%) |
Jan 23, 2020 | 310.42 | 311.65 | 309.28 | 311.51 | 7,973,025 | +0.38(+0.12%) |
Jan 22, 2020 | 311.97 | 312.61 | 310.97 | 311.12 | 4,471,519 | +0.06(+0.02%) |
Jan 21, 2020 | 310.69 | 311.87 | 310.62 | 311.06 | 6,299,195 | -0.67(-0.22%) |
Jan 17, 2020 | 311.45 | 311.87 | 310.84 | 311.73 | 5,330,301 | +3.80(+1.24%) |
Jan 16, 2020 | 309.56 | 310.70 | 307.93 | 307.93 | 5,875,029 | -0.69(-0.22%) |
Jan 15, 2020 | 307.35 | 308.92 | 307.26 | 308.62 | 4,710,679 | +0.98(+0.32%) |
Jan 14, 2020 | 307.43 | 308.53 | 306.69 | 307.64 | 4,598,867 | -0.29(-0.09%) |
Jan 13, 2020 | 306.47 | 307.93 | 305.99 | 307.93 | 3,838,596 | +2.14(+0.70%) |
Jan 10, 2020 | 307.28 | 307.43 | 305.30 | 305.79 | 3,738,506 | -0.85(-0.28%) |
Jan 09, 2020 | 306.21 | 306.75 | 305.60 | 306.64 | 3,171,583 | +2.06(+0.68%) |
Jan 08, 2020 | 303.21 | 305.85 | 302.96 | 304.58 | 4,185,984 | +1.54(+0.51%) |
Jan 07, 2020 | 303.28 | 303.76 | 302.53 | 303.04 | 3,887,236 | -0.83(-0.27%) |
Jan 06, 2020 | 300.88 | 303.92 | 300.78 | 303.87 | 4,506,131 | +1.20(+0.40%) |
Jan 03, 2020 | 301.48 | 303.84 | 301.46 | 302.68 | 4,589,981 | -2.70(-0.88%) |
Jan 02, 2020 | 303.77 | 305.02 | 302.81 | 305.38 | 4,354,688 | +3.23(+1.07%) |
Dec 31, 2019 | 300.95 | 302.44 | 300.58 | 302.14 | 3,347,592 | +0.68(+0.23%) |
Dec 30, 2019 | 303.24 | 303.31 | 300.95 | 301.46 | 3,756,571 | -1.64(-0.54%) |
Dec 27, 2019 | 303.96 | 303.96 | 302.58 | 303.10 | 5,446,912 | -0.06(-0.02%) |
Dec 26, 2019 | 301.97 | 303.16 | 301.94 | 303.15 | 3,046,221 | +1.56(+0.52%) |
Dec 24, 2019 | 301.80 | 301.85 | 301.27 | 301.59 | 2,905,968 | +0.04(+0.01%) |
Dec 23, 2019 | 301.89 | 301.96 | 301.40 | 301.55 | 4,835,056 | +0.21(+0.07%) |
Dec 20, 2019 | 300.85 | 302.25 | 300.81 | 301.34 | 6,074,792 | +1.53(+0.51%) |
Dec 19, 2019 | 298.74 | 299.87 | 298.50 | 299.81 | 5,571,202 | +1.28(+0.43%) |
Dec 18, 2019 | 298.95 | 299.17 | 298.52 | 298.52 | 4,534,700 | +0.02(+0.01%) |
Dec 17, 2019 | 298.91 | 299.18 | 298.45 | 298.51 | 5,184,678 | +0.03(+0.01%) |
Dec 16, 2019 | 298.18 | 299.10 | 298.17 | 298.48 | 4,223,621 | +2.54(+0.86%) |
Dec 13, 2019 | 295.62 | 297.27 | 294.79 | 295.94 | 4,294,656 | +0.10(+0.03%) |
Dec 12, 2019 | 293.30 | 296.62 | 293.06 | 295.84 | 5,397,283 | +2.60(+0.89%) |
Dec 11, 2019 | 292.94 | 293.56 | 292.54 | 293.24 | 4,996,223 | +0.74(+0.25%) |
Dec 10, 2019 | 292.76 | 293.38 | 291.79 | 292.50 | 3,771,358 | -0.31(-0.10%) |
Dec 09, 2019 | 293.27 | 294.01 | 292.73 | 292.81 | 3,553,847 | -0.87(-0.30%) |
Dec 06, 2019 | 293.02 | 294.14 | 292.98 | 293.68 | 5,122,169 | +2.60(+0.89%) |
Dec 05, 2019 | 291.24 | 291.24 | 289.70 | 291.08 | 3,241,502 | +0.61(+0.21%) |
Dec 04, 2019 | 289.79 | 291.11 | 289.48 | 290.47 | 2,384,254 | +1.79(+0.62%) |
Dec 03, 2019 | 287.88 | 288.83 | 286.48 | 288.68 | 2,775,432 | -2.00(-0.69%) |
Dec 02, 2019 | 293.48 | 293.50 | 290.25 | 290.68 | 3,804,319 | -2.46(-0.84%) |
Nov 29, 2019 | 293.72 | 293.94 | 292.94 | 293.14 | 1,930,611 | -1.10(-0.37%) |
Nov 27, 2019 | 293.52 | 294.27 | 293.22 | 294.24 | 2,159,835 | +1.41(+0.48%) |
Nov 26, 2019 | 292.37 | 293.12 | 292.01 | 292.83 | 3,429,449 | +0.59(+0.20%) |
Nov 25, 2019 | 291.00 | 292.29 | 291.00 | 292.25 | 3,784,556 | +2.19(+0.75%) |
Nov 22, 2019 | 290.17 | 290.27 | 289.02 | 290.06 | 2,333,747 | +0.62(+0.21%) |
Nov 21, 2019 | 289.96 | 290.06 | 288.61 | 289.44 | 2,344,241 | -0.42(-0.14%) |
Nov 20, 2019 | 290.36 | 290.85 | 288.27 | 289.86 | 4,420,519 | -1.08(-0.37%) |
Nov 19, 2019 | 291.66 | 291.66 | 290.28 | 290.93 | 4,176,630 | -0.06(-0.02%) |
Nov 18, 2019 | 290.58 | 291.28 | 290.12 | 291.00 | 3,091,120 | +0.13(+0.04%) |
Nov 15, 2019 | 290.09 | 290.87 | 289.39 | 290.87 | 4,064,893 | +2.14(+0.74%) |
Nov 14, 2019 | 288.01 | 288.80 | 287.37 | 288.72 | 2,498,404 | +0.41(+0.14%) |
Nov 13, 2019 | 287.17 | 288.71 | 286.96 | 288.32 | 2,495,347 | +0.40(+0.14%) |
Nov 12, 2019 | 287.98 | 289.14 | 287.42 | 287.92 | 2,726,509 | +0.25(+0.09%) |
Nov 11, 2019 | 286.78 | 287.77 | 286.59 | 287.67 | 2,406,974 | -0.47(-0.16%) |
Nov 08, 2019 | 287.08 | 288.16 | 286.39 | 288.14 | 2,189,809 | +0.64(+0.22%) |
Nov 07, 2019 | 287.81 | 288.61 | 286.97 | 287.50 | 2,988,778 | +1.02(+0.36%) |
Nov 06, 2019 | 286.37 | 286.72 | 285.45 | 286.48 | 2,923,187 | +0.13(+0.05%) |
Nov 05, 2019 | 286.93 | 287.19 | 286.06 | 286.35 | 5,336,869 | -0.34(-0.12%) |
Nov 04, 2019 | 287.18 | 287.30 | 286.32 | 286.69 | 2,707,164 | +1.08(+0.38%) |
Nov 01, 2019 | 284.41 | 285.62 | 284.24 | 285.62 | 2,601,678 | +2.76(+0.98%) |
Oct 31, 2019 | 283.65 | 283.65 | 281.44 | 282.85 | 4,545,132 | -0.83(-0.29%) |
Oct 30, 2019 | 283.00 | 284.01 | 281.67 | 283.69 | 4,486,406 | +0.89(+0.32%) |
Oct 29, 2019 | 282.63 | 283.75 | 282.47 | 282.80 | 3,712,536 | -0.09(-0.03%) |
Oct 28, 2019 | 282.46 | 283.40 | 282.46 | 282.89 | 5,194,984 | +1.58(+0.56%) |
Oct 25, 2019 | 279.59 | 281.86 | 279.56 | 281.31 | 2,712,301 | +1.11(+0.40%) |
Oct 24, 2019 | 280.63 | 280.79 | 279.31 | 280.20 | 2,093,157 | +0.50(+0.18%) |
Oct 23, 2019 | 278.61 | 279.75 | 278.42 | 279.70 | 1,940,410 | +0.81(+0.29%) |
Oct 22, 2019 | 280.38 | 280.62 | 278.77 | 278.89 | 4,895,866 | -0.97(-0.35%) |
Oct 21, 2019 | 279.25 | 279.98 | 278.87 | 279.87 | 4,081,028 | +2.00(+0.72%) |
Oct 18, 2019 | 278.61 | 279.22 | 276.99 | 277.87 | 2,757,261 | -1.21(-0.44%) |
Oct 17, 2019 | 279.50 | 280.02 | 278.43 | 279.09 | 2,297,672 | +0.78(+0.28%) |
Oct 16, 2019 | 278.27 | 279.00 | 277.86 | 278.31 | 3,386,110 | -0.51(-0.18%) |
Oct 15, 2019 | 277.07 | 279.51 | 276.99 | 278.82 | 3,446,857 | +2.72(+0.98%) |
Oct 14, 2019 | 276.00 | 276.65 | 275.68 | 276.10 | 1,742,073 | -0.19(-0.07%) |
Oct 11, 2019 | 276.34 | 278.61 | 276.18 | 276.29 | 4,527,654 | +2.73(+1.00%) |
Oct 10, 2019 | 271.57 | 274.40 | 271.40 | 273.56 | 3,821,665 | +1.92(+0.71%) |
Oct 09, 2019 | 271.59 | 272.60 | 270.56 | 271.64 | 3,662,520 | +2.55(+0.95%) |
Oct 08, 2019 | 271.44 | 272.17 | 269.07 | 269.09 | 4,302,082 | -4.23(-1.55%) |
Oct 07, 2019 | 273.74 | 275.39 | 273.07 | 273.32 | 2,837,548 | -1.23(-0.45%) |
Oct 04, 2019 | 271.69 | 274.78 | 271.52 | 274.55 | 5,338,347 | +3.69(+1.36%) |
Oct 03, 2019 | 268.41 | 270.88 | 265.65 | 270.86 | 5,161,986 | +2.24(+0.83%) |
Oct 02, 2019 | 271.89 | 271.89 | 267.34 | 268.62 | 6,859,336 | -4.90(-1.79%) |
Oct 01, 2019 | 277.69 | 278.36 | 273.26 | 273.52 | 5,276,801 | -3.35(-1.21%) |
Sep 30, 2019 | 276.03 | 277.49 | 275.98 | 276.87 | 4,107,227 | +1.41(+0.51%) |
Sep 27, 2019 | 277.81 | 277.87 | 273.92 | 275.46 | 3,544,234 | -1.47(-0.53%) |
Sep 26, 2019 | 277.58 | 277.78 | 275.55 | 276.94 | 3,345,739 | -0.56(-0.20%) |
Sep 25, 2019 | 275.99 | 278.02 | 274.51 | 277.49 | 3,913,960 | -1.80(-0.64%) |
Sep 24, 2019 | 279.24 | 279.66 | 274.97 | 279.29 | 6,672,099 | +1.14(+0.41%) |
Sep 23, 2019 | 277.51 | 278.82 | 277.28 | 278.15 | 5,026,595 | +0.15(+0.05%) |
Sep 20, 2019 | 280.16 | 280.42 | 277.43 | 278.00 | 6,385,960 | -1.54(-0.55%) |
Sep 19, 2019 | 279.95 | 280.94 | 279.17 | 279.54 | 5,492,839 | -0.04(-0.01%) |
Sep 18, 2019 | 278.95 | 279.64 | 276.88 | 279.58 | 3,316,621 | +0.20(+0.07%) |
Sep 17, 2019 | 278.43 | 279.44 | 278.30 | 279.38 | 4,247,979 | +0.67(+0.24%) |
Sep 16, 2019 | 278.32 | 279.09 | 277.98 | 278.70 | 2,467,425 | -0.82(-0.29%) |
Sep 13, 2019 | 280.16 | 280.52 | 279.13 | 279.52 | 4,612,557 | -0.19(-0.07%) |
Sep 12, 2019 | 279.66 | 280.80 | 278.92 | 279.72 | 4,981,159 | +0.89(+0.32%) |
Sep 11, 2019 | 277.11 | 278.83 | 276.45 | 278.83 | 3,178,209 | +2.00(+0.72%) |
Sep 10, 2019 | 276.02 | 276.83 | 274.76 | 276.83 | 2,618,604 | -0.02(-0.01%) |
Sep 09, 2019 | 277.73 | 277.78 | 275.87 | 276.85 | 3,221,332 | +0.13(+0.05%) |
Sep 06, 2019 | 276.82 | 277.35 | 276.14 | 276.72 | 4,266,263 | +0.19(+0.07%) |
Sep 05, 2019 | 275.53 | 277.43 | 275.40 | 276.53 | 4,339,510 | +3.57(+1.31%) |
Sep 04, 2019 | 272.13 | 272.97 | 271.38 | 272.96 | 2,970,848 | +3.09(+1.15%) |
Sep 03, 2019 | 269.73 | 270.68 | 268.52 | 269.87 | 4,788,735 | -1.72(-0.63%) |
Aug 30, 2019 | 273.15 | 273.15 | 270.52 | 271.59 | 5,186,283 | -0.01(-0.00%) |
Aug 29, 2019 | 270.81 | 272.11 | 269.77 | 271.60 | 3,843,451 | +3.49(+1.30%) |
Aug 28, 2019 | 265.57 | 268.30 | 264.77 | 268.11 | 4,147,431 | +1.80(+0.68%) |
Aug 27, 2019 | 268.76 | 269.13 | 265.51 | 266.31 | 3,702,992 | -1.02(-0.38%) |
Aug 26, 2019 | 266.64 | 267.33 | 265.10 | 267.33 | 2,899,573 | +2.94(+1.11%) |
Aug 23, 2019 | 270.07 | 271.75 | 263.12 | 264.39 | 6,566,800 | -7.01(-2.58%) |
Aug 22, 2019 | 272.21 | 272.84 | 269.58 | 271.40 | 4,583,548 | -0.10(-0.04%) |
Aug 21, 2019 | 271.48 | 271.86 | 270.81 | 271.50 | 3,256,673 | +2.21(+0.82%) |
Aug 20, 2019 | 270.87 | 271.36 | 269.13 | 269.30 | 3,236,897 | -2.10(-0.78%) |
Aug 19, 2019 | 271.21 | 272.05 | 270.54 | 271.40 | 3,064,735 | +3.22(+1.20%) |
Aug 16, 2019 | 265.93 | 268.58 | 265.87 | 268.18 | 4,237,550 | +3.91(+1.48%) |
Aug 15, 2019 | 264.43 | 265.10 | 262.13 | 264.27 | 6,294,417 | +0.68(+0.26%) |
Aug 14, 2019 | 267.37 | 268.02 | 263.40 | 263.58 | 6,290,144 | -8.01(-2.95%) |
Aug 13, 2019 | 267.06 | 273.04 | 266.72 | 271.60 | 3,935,468 | +4.13(+1.54%) |
Aug 12, 2019 | 269.10 | 269.69 | 266.44 | 267.47 | 2,816,450 | -3.28(-1.21%) |
Aug 09, 2019 | 271.59 | 272.21 | 268.86 | 270.75 | 4,447,537 | -1.77(-0.65%) |
Aug 08, 2019 | 268.81 | 272.52 | 268.27 | 272.52 | 6,066,898 | +5.19(+1.94%) |
Aug 07, 2019 | 264.91 | 268.07 | 261.79 | 267.33 | 6,270,620 | +0.26(+0.10%) |
Aug 06, 2019 | 265.38 | 267.36 | 263.89 | 267.07 | 5,908,272 | +3.52(+1.33%) |
Aug 05, 2019 | 267.43 | 267.51 | 261.50 | 263.56 | 7,487,519 | -8.17(-3.01%) |
Aug 02, 2019 | 272.74 | 273.01 | 270.04 | 271.73 | 8,105,836 | -1.94(-0.71%) |