Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 285.48 | 291.20 | 277.24 | 278.72 | 991,520 | -4.59(-1.62%) |
Mar 30, 2020 | 268.17 | 284.26 | 265.60 | 283.31 | 601,977 | +17.34(+6.52%) |
Mar 27, 2020 | 274.04 | 278.19 | 264.36 | 265.96 | 1,013,947 | -15.55(-5.52%) |
Mar 26, 2020 | 257.29 | 285.35 | 256.68 | 281.51 | 1,087,998 | +27.09(+10.65%) |
Mar 25, 2020 | 261.47 | 266.73 | 247.96 | 254.42 | 1,180,835 | -9.20(-3.49%) |
Mar 24, 2020 | 231.66 | 267.88 | 231.66 | 263.62 | 1,028,245 | +40.28(+18.03%) |
Mar 23, 2020 | 227.42 | 234.75 | 213.96 | 223.34 | 1,463,999 | -11.11(-4.74%) |
Mar 20, 2020 | 231.79 | 244.06 | 230.53 | 234.45 | 1,725,058 | +5.52(+2.41%) |
Mar 19, 2020 | 217.53 | 239.79 | 212.25 | 228.94 | 1,239,756 | +12.25(+5.65%) |
Mar 18, 2020 | 232.83 | 239.80 | 210.90 | 216.69 | 1,435,721 | -31.78(-12.79%) |
Mar 17, 2020 | 243.45 | 263.08 | 240.85 | 248.47 | 1,338,499 | +10.80(+4.55%) |
Mar 16, 2020 | 242.10 | 257.38 | 236.59 | 237.66 | 1,722,807 | -35.69(-13.06%) |
Mar 13, 2020 | 257.13 | 275.66 | 251.36 | 273.35 | 1,592,456 | +25.76(+10.41%) |
Mar 12, 2020 | 233.56 | 252.01 | 223.78 | 247.59 | 1,859,328 | -5.68(-2.24%) |
Mar 11, 2020 | 258.88 | 261.79 | 248.03 | 253.27 | 1,278,847 | -11.51(-4.35%) |
Mar 10, 2020 | 257.07 | 264.80 | 249.40 | 264.78 | 1,652,117 | +16.07(+6.46%) |
Mar 09, 2020 | 257.71 | 264.57 | 248.53 | 248.71 | 1,277,901 | -27.00(-9.79%) |
Mar 06, 2020 | 280.72 | 280.81 | 266.94 | 275.71 | 1,088,178 | -14.52(-5.00%) |
Mar 05, 2020 | 302.56 | 303.91 | 287.12 | 290.22 | 801,354 | -16.96(-5.52%) |
Mar 04, 2020 | 303.94 | 309.17 | 300.94 | 307.18 | 866,659 | +9.47(+3.18%) |
Mar 03, 2020 | 305.06 | 310.16 | 293.23 | 297.71 | 886,557 | -6.64(-2.18%) |
Mar 02, 2020 | 288.82 | 304.85 | 286.72 | 304.34 | 1,194,737 | +19.38(+6.80%) |
Feb 28, 2020 | 277.55 | 290.05 | 272.97 | 284.97 | 1,445,445 | -1.85(-0.65%) |
Feb 27, 2020 | 286.82 | 296.53 | 285.13 | 286.82 | 1,004,015 | -7.96(-2.70%) |
Feb 26, 2020 | 285.03 | 299.49 | 285.03 | 294.77 | 818,762 | +5.11(+1.76%) |
Feb 25, 2020 | 295.64 | 297.90 | 286.53 | 289.66 | 882,299 | -3.11(-1.06%) |
Feb 24, 2020 | 283.66 | 295.00 | 282.21 | 292.77 | 1,168,731 | -5.35(-1.80%) |
Feb 21, 2020 | 306.13 | 306.30 | 292.76 | 298.12 | 1,142,193 | -12.18(-3.93%) |
Feb 20, 2020 | 318.61 | 320.88 | 308.08 | 310.31 | 881,594 | -9.38(-2.93%) |
Feb 19, 2020 | 316.26 | 322.88 | 315.72 | 319.68 | 534,665 | +4.83(+1.53%) |
Feb 18, 2020 | 309.19 | 315.63 | 308.78 | 314.85 | 560,076 | +4.36(+1.40%) |
Feb 14, 2020 | 301.85 | 310.79 | 301.85 | 310.49 | 590,916 | +8.82(+2.92%) |
Feb 13, 2020 | 295.67 | 302.45 | 295.40 | 301.67 | 392,284 | +5.02(+1.69%) |
Feb 12, 2020 | 296.36 | 299.39 | 292.81 | 296.65 | 399,090 | +4.44(+1.52%) |
Feb 11, 2020 | 291.87 | 293.17 | 289.78 | 292.21 | 344,021 | +2.02(+0.70%) |
Feb 10, 2020 | 285.69 | 291.06 | 285.69 | 290.19 | 362,424 | +3.50(+1.22%) |
Feb 07, 2020 | 284.92 | 288.37 | 282.86 | 286.68 | 348,025 | +0.89(+0.31%) |
Feb 06, 2020 | 284.97 | 287.11 | 282.72 | 285.79 | 508,912 | +1.66(+0.58%) |
Feb 05, 2020 | 293.02 | 293.06 | 281.11 | 284.13 | 408,789 | -5.75(-1.98%) |
Feb 04, 2020 | 286.26 | 291.77 | 285.30 | 289.88 | 498,074 | +8.18(+2.90%) |
Feb 03, 2020 | 276.47 | 283.52 | 276.45 | 281.70 | 528,939 | +6.59(+2.40%) |
Jan 31, 2020 | 281.12 | 284.03 | 274.45 | 275.10 | 814,796 | -6.71(-2.38%) |
Jan 30, 2020 | 271.55 | 282.11 | 268.56 | 281.81 | 640,045 | +10.10(+3.72%) |
Jan 29, 2020 | 269.37 | 274.08 | 268.08 | 271.71 | 508,675 | +3.96(+1.48%) |
Jan 28, 2020 | 264.85 | 268.64 | 263.71 | 267.76 | 322,892 | +4.07(+1.54%) |
Jan 27, 2020 | 259.89 | 265.19 | 259.22 | 263.69 | 478,089 | -2.09(-0.79%) |
Jan 24, 2020 | 270.08 | 270.48 | 263.97 | 265.78 | 230,320 | -2.93(-1.09%) |
Jan 23, 2020 | 267.55 | 269.63 | 265.87 | 268.70 | 295,295 | -0.08(-0.03%) |
Jan 22, 2020 | 269.07 | 272.81 | 267.87 | 268.78 | 403,437 | +1.15(+0.43%) |
Jan 21, 2020 | 267.22 | 271.13 | 266.04 | 267.62 | 495,579 | -1.00(-0.37%) |
Jan 17, 2020 | 268.81 | 269.45 | 266.03 | 268.62 | 470,406 | +1.71(+0.64%) |
Jan 16, 2020 | 262.24 | 266.94 | 260.56 | 266.91 | 380,682 | +7.27(+2.80%) |
Jan 15, 2020 | 256.56 | 261.01 | 256.56 | 259.64 | 353,278 | +2.95(+1.15%) |
Jan 14, 2020 | 261.12 | 262.78 | 256.35 | 256.69 | 410,991 | -5.12(-1.96%) |
Jan 13, 2020 | 256.15 | 263.11 | 256.01 | 261.81 | 431,425 | +6.03(+2.36%) |
Jan 10, 2020 | 257.94 | 258.32 | 254.20 | 255.78 | 352,285 | -2.03(-0.79%) |
Jan 09, 2020 | 259.07 | 261.46 | 256.30 | 257.81 | 488,300 | +1.22(+0.48%) |
Jan 08, 2020 | 253.19 | 259.15 | 253.19 | 256.58 | 549,258 | +3.99(+1.58%) |
Jan 07, 2020 | 251.10 | 255.43 | 250.98 | 252.59 | 478,607 | +18.68(+7.99%) |
Jan 06, 2020 | 248.90 | 252.34 | 233.91 | 233.91 | 468,406 | -17.09(-6.81%) |
Jan 03, 2020 | 252.39 | 253.72 | 249.57 | 250.99 | 477,470 | -5.10(-1.99%) |
Jan 02, 2020 | 250.35 | 256.10 | 250.02 | 256.09 | 564,458 | +7.57(+3.05%) |
Dec 31, 2019 | 247.03 | 248.95 | 245.99 | 248.52 | 234,683 | +1.21(+0.49%) |
Dec 30, 2019 | 250.35 | 251.31 | 246.35 | 247.30 | 205,507 | -2.95(-1.18%) |
Dec 27, 2019 | 251.13 | 251.49 | 249.14 | 250.26 | 194,063 | -0.47(-0.19%) |
Dec 26, 2019 | 250.75 | 253.01 | 249.94 | 250.73 | 196,705 | +0.12(+0.05%) |
Dec 24, 2019 | 248.86 | 251.41 | 247.90 | 250.62 | 89,240 | +1.58(+0.63%) |
Dec 23, 2019 | 251.92 | 256.31 | 248.55 | 249.04 | 352,981 | -0.51(-0.20%) |
Dec 20, 2019 | 251.23 | 252.18 | 247.59 | 249.55 | 988,912 | -0.51(-0.20%) |
Dec 19, 2019 | 247.36 | 250.55 | 247.36 | 250.06 | 713,798 | +2.19(+0.89%) |
Dec 18, 2019 | 250.12 | 251.20 | 247.43 | 247.86 | 538,401 | -0.95(-0.38%) |
Dec 17, 2019 | 253.09 | 253.09 | 248.78 | 248.81 | 757,039 | -2.60(-1.03%) |
Dec 16, 2019 | 252.59 | 254.51 | 251.12 | 251.41 | 403,860 | +1.06(+0.42%) |
Dec 13, 2019 | 249.26 | 251.26 | 246.97 | 250.35 | 372,647 | +0.22(+0.09%) |
Dec 12, 2019 | 251.15 | 252.20 | 248.41 | 250.13 | 339,993 | -0.90(-0.36%) |
Dec 11, 2019 | 252.71 | 252.71 | 250.40 | 251.03 | 276,940 | -0.68(-0.27%) |
Dec 10, 2019 | 254.25 | 254.25 | 250.76 | 251.71 | 403,585 | -1.95(-0.77%) |
Dec 09, 2019 | 256.27 | 257.02 | 253.50 | 253.67 | 401,349 | -2.68(-1.05%) |
Dec 06, 2019 | 253.19 | 257.50 | 252.10 | 256.35 | 522,662 | +5.68(+2.27%) |
Dec 05, 2019 | 249.82 | 251.32 | 248.35 | 250.67 | 270,055 | +1.34(+0.54%) |
Dec 04, 2019 | 245.97 | 250.09 | 245.38 | 249.34 | 411,613 | +4.50(+1.84%) |
Dec 03, 2019 | 243.00 | 245.97 | 242.12 | 244.83 | 476,428 | -2.14(-0.87%) |
Dec 02, 2019 | 250.60 | 252.93 | 245.95 | 246.97 | 738,474 | -2.52(-1.01%) |
Nov 29, 2019 | 248.11 | 250.99 | 247.19 | 249.49 | 296,912 | +0.97(+0.39%) |
Nov 27, 2019 | 251.27 | 251.28 | 242.82 | 248.52 | 670,702 | -1.53(-0.61%) |
Nov 26, 2019 | 254.32 | 255.66 | 249.34 | 250.05 | 913,273 | -4.08(-1.61%) |
Nov 25, 2019 | 249.01 | 254.67 | 249.01 | 254.13 | 684,982 | +5.81(+2.34%) |
Nov 22, 2019 | 246.87 | 249.03 | 245.74 | 248.31 | 404,333 | +2.26(+0.92%) |
Nov 21, 2019 | 248.02 | 249.61 | 244.30 | 246.05 | 413,454 | -0.72(-0.29%) |
Nov 20, 2019 | 247.45 | 251.58 | 244.29 | 246.78 | 1,042,556 | -1.09(-0.44%) |
Nov 19, 2019 | 244.56 | 248.70 | 244.46 | 247.86 | 639,567 | +4.33(+1.78%) |
Nov 18, 2019 | 240.07 | 243.53 | 239.66 | 243.53 | 501,530 | +2.89(+1.20%) |
Nov 15, 2019 | 240.65 | 241.62 | 238.10 | 240.64 | 583,956 | +0.00(+0.00%) |
Nov 14, 2019 | 238.21 | 240.71 | 235.68 | 240.64 | 548,175 | +1.41(+0.59%) |
Nov 13, 2019 | 235.48 | 240.42 | 235.31 | 239.23 | 302,258 | +2.91(+1.23%) |
Nov 12, 2019 | 235.19 | 237.92 | 234.50 | 236.32 | 447,725 | +1.13(+0.48%) |
Nov 11, 2019 | 232.96 | 237.04 | 230.44 | 235.19 | 221,383 | +0.00(+0.00%) |
Nov 08, 2019 | 236.66 | 237.25 | 234.08 | 235.19 | 385,334 | -1.61(-0.68%) |
Nov 07, 2019 | 232.86 | 237.77 | 232.42 | 236.80 | 526,388 | +5.18(+2.24%) |
Nov 06, 2019 | 229.72 | 231.70 | 228.97 | 231.62 | 371,326 | +2.70(+1.18%) |
Nov 05, 2019 | 235.96 | 236.85 | 226.92 | 228.92 | 612,927 | -7.03(-2.98%) |
Nov 04, 2019 | 237.95 | 239.27 | 233.81 | 235.94 | 474,788 | -0.12(-0.05%) |
Nov 01, 2019 | 227.34 | 236.15 | 227.34 | 236.06 | 555,448 | +10.90(+4.84%) |
Oct 31, 2019 | 224.55 | 227.84 | 222.06 | 225.16 | 796,374 | +5.20(+2.37%) |
Oct 30, 2019 | 217.91 | 219.96 | 214.85 | 219.96 | 512,880 | +1.03(+0.47%) |
Oct 29, 2019 | 215.48 | 221.32 | 215.48 | 218.94 | 501,580 | +2.92(+1.35%) |
Oct 28, 2019 | 215.41 | 217.39 | 213.80 | 216.02 | 361,259 | +2.72(+1.27%) |
Oct 25, 2019 | 212.97 | 215.27 | 212.42 | 213.30 | 241,888 | -0.36(-0.17%) |
Oct 24, 2019 | 210.40 | 215.13 | 210.10 | 213.66 | 344,167 | +4.08(+1.95%) |
Oct 23, 2019 | 207.50 | 209.96 | 205.54 | 209.59 | 932,855 | +1.87(+0.90%) |
Oct 22, 2019 | 217.09 | 217.80 | 206.86 | 207.71 | 528,824 | -9.38(-4.32%) |
Oct 21, 2019 | 216.76 | 217.31 | 213.59 | 217.09 | 317,030 | +1.68(+0.78%) |
Oct 18, 2019 | 218.94 | 218.97 | 213.85 | 215.41 | 291,266 | -4.44(-2.02%) |
Oct 17, 2019 | 217.61 | 220.11 | 217.01 | 219.86 | 261,724 | +2.93(+1.35%) |
Oct 16, 2019 | 217.85 | 218.57 | 212.52 | 216.93 | 348,507 | -1.06(-0.48%) |
Oct 15, 2019 | 217.43 | 219.98 | 216.68 | 217.98 | 298,236 | +1.89(+0.88%) |
Oct 14, 2019 | 216.27 | 218.59 | 215.57 | 216.09 | 273,355 | -0.21(-0.10%) |
Oct 11, 2019 | 219.50 | 219.50 | 215.99 | 216.31 | 383,667 | +2.57(+1.20%) |
Oct 10, 2019 | 209.98 | 214.98 | 208.87 | 213.73 | 432,476 | +3.05(+1.45%) |
Oct 09, 2019 | 209.24 | 212.37 | 208.58 | 210.68 | 282,983 | +4.76(+2.31%) |
Oct 08, 2019 | 209.79 | 210.27 | 204.48 | 205.92 | 417,589 | -6.03(-2.84%) |
Oct 07, 2019 | 210.88 | 213.55 | 210.74 | 211.95 | 320,422 | -0.21(-0.10%) |
Oct 04, 2019 | 210.18 | 212.63 | 208.83 | 212.16 | 369,812 | +3.04(+1.46%) |
Oct 03, 2019 | 204.05 | 209.92 | 201.91 | 209.12 | 714,901 | +4.94(+2.42%) |
Oct 02, 2019 | 205.75 | 206.21 | 202.79 | 204.18 | 634,104 | -3.39(-1.63%) |
Oct 01, 2019 | 209.09 | 211.79 | 207.49 | 207.57 | 494,037 | -1.46(-0.70%) |
Sep 30, 2019 | 207.24 | 211.17 | 205.64 | 209.03 | 643,326 | +1.78(+0.86%) |
Sep 27, 2019 | 217.64 | 218.98 | 204.54 | 207.24 | 816,921 | -7.35(-3.43%) |
Sep 26, 2019 | 217.06 | 217.90 | 213.89 | 214.60 | 403,051 | -3.37(-1.55%) |
Sep 25, 2019 | 216.63 | 218.70 | 213.66 | 217.97 | 356,255 | +1.39(+0.64%) |
Sep 24, 2019 | 218.65 | 221.00 | 215.60 | 216.57 | 503,277 | -0.34(-0.15%) |
Sep 23, 2019 | 216.63 | 217.84 | 215.09 | 216.91 | 487,330 | +0.22(+0.10%) |
Sep 20, 2019 | 226.61 | 227.58 | 216.62 | 216.69 | 921,822 | -9.27(-4.10%) |
Sep 19, 2019 | 224.41 | 227.48 | 223.06 | 225.96 | 410,087 | +1.57(+0.70%) |
Sep 18, 2019 | 230.39 | 230.39 | 221.49 | 224.39 | 628,489 | -6.14(-2.67%) |
Sep 17, 2019 | 221.23 | 231.03 | 221.11 | 230.53 | 860,167 | +9.74(+4.41%) |
Sep 16, 2019 | 218.46 | 221.05 | 218.13 | 220.79 | 598,329 | +0.35(+0.16%) |
Sep 13, 2019 | 223.66 | 224.09 | 216.68 | 220.44 | 573,782 | -2.64(-1.18%) |
Sep 12, 2019 | 220.12 | 226.02 | 220.12 | 223.08 | 883,827 | +5.45(+2.51%) |
Sep 11, 2019 | 217.74 | 218.75 | 212.85 | 217.63 | 947,163 | -1.65(-0.75%) |
Sep 10, 2019 | 226.84 | 226.84 | 216.79 | 219.28 | 1,024,991 | -8.72(-3.82%) |
Sep 09, 2019 | 233.65 | 234.91 | 225.68 | 228.00 | 796,199 | -3.61(-1.56%) |
Sep 06, 2019 | 226.86 | 232.44 | 226.86 | 231.61 | 584,824 | +5.61(+2.48%) |
Sep 05, 2019 | 223.44 | 226.62 | 221.45 | 226.00 | 401,192 | +5.02(+2.27%) |
Sep 04, 2019 | 224.01 | 226.09 | 218.25 | 220.98 | 634,046 | -3.16(-1.41%) |
Sep 03, 2019 | 223.67 | 225.63 | 221.63 | 224.14 | 425,682 | -1.09(-0.49%) |
Aug 30, 2019 | 227.81 | 228.25 | 222.94 | 225.23 | 345,644 | -0.94(-0.42%) |
Aug 29, 2019 | 224.28 | 226.77 | 223.02 | 226.17 | 361,631 | +3.72(+1.67%) |
Aug 28, 2019 | 221.27 | 222.90 | 218.94 | 222.45 | 297,866 | +0.48(+0.22%) |
Aug 27, 2019 | 222.85 | 223.49 | 219.68 | 221.97 | 514,866 | -0.39(-0.18%) |
Aug 26, 2019 | 225.67 | 226.92 | 220.00 | 222.36 | 450,359 | -1.31(-0.58%) |
Aug 23, 2019 | 225.80 | 228.18 | 222.66 | 223.67 | 948,699 | -2.88(-1.27%) |
Aug 22, 2019 | 226.20 | 227.85 | 224.47 | 226.55 | 607,225 | +0.93(+0.41%) |
Aug 21, 2019 | 223.39 | 226.76 | 222.62 | 225.62 | 427,619 | +3.39(+1.53%) |
Aug 20, 2019 | 219.90 | 223.64 | 218.41 | 222.23 | 532,343 | +1.14(+0.52%) |
Aug 19, 2019 | 221.01 | 222.40 | 220.16 | 221.09 | 494,203 | +3.92(+1.80%) |
Aug 16, 2019 | 215.24 | 217.90 | 213.71 | 217.17 | 565,969 | +3.91(+1.83%) |
Aug 15, 2019 | 209.59 | 214.17 | 209.59 | 213.26 | 487,995 | +3.78(+1.81%) |
Aug 14, 2019 | 213.37 | 215.17 | 208.39 | 209.48 | 737,917 | -7.09(-3.27%) |
Aug 13, 2019 | 209.48 | 217.35 | 209.27 | 216.57 | 532,919 | +6.08(+2.89%) |
Aug 12, 2019 | 212.27 | 214.58 | 209.46 | 210.49 | 477,358 | -3.91(-1.83%) |
Aug 09, 2019 | 214.10 | 216.12 | 210.84 | 214.41 | 373,368 | -1.36(-0.63%) |
Aug 08, 2019 | 211.59 | 216.66 | 211.12 | 215.77 | 677,682 | +7.93(+3.82%) |
Aug 07, 2019 | 203.06 | 208.77 | 200.12 | 207.83 | 721,085 | +2.72(+1.32%) |
Aug 06, 2019 | 201.83 | 205.38 | 201.54 | 205.12 | 736,020 | +4.88(+2.44%) |
Aug 05, 2019 | 202.64 | 204.76 | 197.92 | 200.24 | 865,010 | -10.47(-4.97%) |
Aug 02, 2019 | 214.91 | 214.91 | 208.91 | 210.70 | 689,576 | -4.93(-2.29%) |
Aug 01, 2019 | 218.29 | 224.69 | 214.45 | 215.63 | 753,372 | -1.83(-0.84%) |
Jul 31, 2019 | 218.14 | 221.59 | 214.53 | 217.46 | 551,405 | -0.61(-0.28%) |
Jul 30, 2019 | 221.16 | 221.33 | 216.91 | 218.07 | 571,659 | -4.30(-1.93%) |
Jul 29, 2019 | 226.44 | 227.28 | 222.29 | 222.37 | 392,980 | -4.69(-2.07%) |
Jul 26, 2019 | 223.79 | 227.39 | 222.91 | 227.06 | 618,727 | +5.15(+2.32%) |
Jul 25, 2019 | 222.97 | 224.28 | 220.80 | 221.91 | 539,109 | -0.34(-0.16%) |
Jul 24, 2019 | 224.41 | 224.66 | 219.92 | 222.25 | 1,470,049 | -3.22(-1.43%) |
Jul 23, 2019 | 231.35 | 232.10 | 224.61 | 225.47 | 882,542 | -4.77(-2.07%) |
Jul 22, 2019 | 230.55 | 232.03 | 228.45 | 230.24 | 418,683 | -0.37(-0.16%) |
Jul 19, 2019 | 235.88 | 236.92 | 230.26 | 230.61 | 430,005 | -4.55(-1.93%) |
Jul 18, 2019 | 231.13 | 235.27 | 230.79 | 235.16 | 301,493 | +3.97(+1.72%) |
Jul 17, 2019 | 231.16 | 233.01 | 230.81 | 231.18 | 303,124 | +0.01(+0.00%) |
Jul 16, 2019 | 234.66 | 235.76 | 230.55 | 231.17 | 349,230 | -3.47(-1.48%) |
Jul 15, 2019 | 235.41 | 235.41 | 233.40 | 234.65 | 206,746 | +0.08(+0.03%) |
Jul 12, 2019 | 230.40 | 234.71 | 229.03 | 234.57 | 307,117 | +4.63(+2.01%) |
Jul 11, 2019 | 229.00 | 231.02 | 227.61 | 229.94 | 303,241 | +2.18(+0.96%) |
Jul 10, 2019 | 228.57 | 230.06 | 227.38 | 227.76 | 534,027 | +0.00(+0.00%) |
Jul 09, 2019 | 222.99 | 227.91 | 222.57 | 227.76 | 469,099 | +3.16(+1.41%) |
Jul 08, 2019 | 226.58 | 227.90 | 223.10 | 224.60 | 459,825 | -7.26(-3.13%) |
Jul 05, 2019 | 234.03 | 234.80 | 229.35 | 231.86 | 393,849 | -3.14(-1.34%) |
Jul 03, 2019 | 234.15 | 235.24 | 232.66 | 235.00 | 177,854 | +0.95(+0.41%) |
Jul 02, 2019 | 230.84 | 235.21 | 230.44 | 234.05 | 419,985 | +3.90(+1.69%) |
Jul 01, 2019 | 231.74 | 231.80 | 229.02 | 230.16 | 456,129 | +1.65(+0.72%) |
Jun 28, 2019 | 225.17 | 228.67 | 224.85 | 228.51 | 682,053 | +4.49(+2.00%) |
Jun 27, 2019 | 222.24 | 224.14 | 221.17 | 224.03 | 571,596 | +2.47(+1.11%) |
Jun 26, 2019 | 221.74 | 222.99 | 219.00 | 221.56 | 512,406 | +0.74(+0.33%) |
Jun 25, 2019 | 224.68 | 224.81 | 220.59 | 220.82 | 382,200 | -4.08(-1.81%) |
Jun 24, 2019 | 223.63 | 225.95 | 222.62 | 224.90 | 435,680 | +2.50(+1.12%) |
Jun 21, 2019 | 226.96 | 227.32 | 222.25 | 222.40 | 780,698 | -4.82(-2.12%) |
Jun 20, 2019 | 229.16 | 232.77 | 225.91 | 227.22 | 588,460 | +0.76(+0.33%) |
Jun 19, 2019 | 223.18 | 226.95 | 221.45 | 226.47 | 542,815 | +2.93(+1.31%) |
Jun 18, 2019 | 223.10 | 225.51 | 223.10 | 223.54 | 459,507 | +0.96(+0.43%) |
Jun 17, 2019 | 225.54 | 227.77 | 221.93 | 222.58 | 403,229 | -3.05(-1.35%) |
Jun 14, 2019 | 224.72 | 226.33 | 222.60 | 225.63 | 342,750 | +0.92(+0.41%) |
Jun 13, 2019 | 226.29 | 226.29 | 221.17 | 224.71 | 463,417 | -0.03(-0.01%) |
Jun 12, 2019 | 225.54 | 227.11 | 223.63 | 224.74 | 547,156 | -1.44(-0.63%) |
Jun 11, 2019 | 235.48 | 235.48 | 223.15 | 226.18 | 818,382 | -7.31(-3.13%) |
Jun 10, 2019 | 231.30 | 234.78 | 230.60 | 233.49 | 438,087 | +3.53(+1.54%) |
Jun 07, 2019 | 228.85 | 232.07 | 228.56 | 229.96 | 468,147 | +2.60(+1.14%) |
Jun 06, 2019 | 224.79 | 229.38 | 224.18 | 227.35 | 664,389 | +2.95(+1.31%) |
Jun 05, 2019 | 217.01 | 224.47 | 216.23 | 224.41 | 1,002,316 | +9.25(+4.30%) |
Jun 04, 2019 | 209.20 | 215.32 | 207.11 | 215.15 | 494,040 | +8.20(+3.96%) |
Jun 03, 2019 | 210.54 | 212.35 | 205.87 | 206.95 | 622,985 | -3.59(-1.70%) |
May 31, 2019 | 210.50 | 212.45 | 209.30 | 210.54 | 410,151 | -2.65(-1.24%) |
May 30, 2019 | 212.87 | 216.00 | 211.71 | 213.19 | 524,531 | +2.14(+1.02%) |
May 29, 2019 | 210.35 | 213.66 | 209.23 | 211.05 | 564,137 | -0.78(-0.37%) |
May 28, 2019 | 210.34 | 214.73 | 209.47 | 211.83 | 991,422 | +2.39(+1.14%) |
May 24, 2019 | 209.88 | 210.69 | 206.91 | 209.44 | 648,613 | +1.14(+0.55%) |
May 23, 2019 | 213.27 | 213.51 | 207.35 | 208.30 | 565,573 | -7.13(-3.31%) |
May 22, 2019 | 214.36 | 216.83 | 214.22 | 215.43 | 355,391 | +0.20(+0.09%) |
May 21, 2019 | 216.24 | 217.06 | 214.34 | 215.23 | 723,654 | +2.14(+1.01%) |
May 20, 2019 | 214.34 | 215.12 | 212.20 | 213.09 | 364,304 | -2.05(-0.95%) |
May 17, 2019 | 214.12 | 216.82 | 213.43 | 215.13 | 487,165 | -1.21(-0.56%) |
May 16, 2019 | 211.88 | 218.15 | 211.62 | 216.34 | 588,192 | +5.50(+2.61%) |
May 15, 2019 | 208.34 | 212.74 | 208.34 | 210.84 | 453,406 | +0.44(+0.21%) |
May 14, 2019 | 205.68 | 211.96 | 205.68 | 210.40 | 527,404 | +4.86(+2.36%) |
May 13, 2019 | 210.78 | 211.12 | 200.31 | 205.54 | 1,662,798 | -8.52(-3.98%) |
May 10, 2019 | 211.35 | 214.81 | 208.48 | 214.06 | 407,249 | +2.29(+1.08%) |
May 09, 2019 | 211.05 | 213.38 | 209.16 | 211.77 | 604,136 | -1.86(-0.87%) |
May 08, 2019 | 212.10 | 215.58 | 211.30 | 213.63 | 617,068 | +1.81(+0.86%) |
May 07, 2019 | 217.16 | 217.78 | 210.03 | 211.82 | 773,397 | -7.35(-3.35%) |
May 06, 2019 | 213.11 | 219.93 | 212.16 | 219.17 | 634,658 | +2.58(+1.19%) |
May 03, 2019 | 211.31 | 217.05 | 210.54 | 216.59 | 545,234 | +5.38(+2.55%) |
May 02, 2019 | 214.84 | 214.84 | 207.23 | 211.21 | 969,164 | -1.36(-0.64%) |
May 01, 2019 | 215.31 | 216.05 | 212.57 | 212.57 | 722,547 | -2.54(-1.18%) |
Apr 30, 2019 | 212.88 | 215.43 | 212.49 | 215.11 | 842,505 | +1.53(+0.71%) |
Apr 29, 2019 | 215.29 | 216.33 | 213.27 | 213.59 | 523,273 | -2.14(-0.99%) |
Apr 26, 2019 | 213.76 | 215.78 | 212.11 | 215.72 | 407,983 | +2.61(+1.23%) |
Apr 25, 2019 | 214.35 | 214.77 | 211.04 | 213.11 | 951,976 | -1.42(-0.66%) |
Apr 24, 2019 | 215.07 | 216.54 | 214.39 | 214.53 | 535,343 | -1.20(-0.56%) |
Apr 23, 2019 | 212.79 | 215.84 | 212.04 | 215.74 | 580,113 | +3.34(+1.57%) |
Apr 22, 2019 | 210.48 | 213.06 | 209.97 | 212.39 | 225,698 | +1.13(+0.53%) |
Apr 18, 2019 | 208.63 | 211.36 | 207.60 | 211.27 | 548,063 | +2.24(+1.07%) |
Apr 17, 2019 | 210.58 | 210.58 | 208.35 | 209.03 | 725,758 | -0.32(-0.15%) |
Apr 16, 2019 | 209.54 | 210.26 | 207.91 | 209.35 | 731,805 | +0.33(+0.16%) |
Apr 15, 2019 | 208.18 | 209.47 | 207.72 | 209.01 | 499,806 | +0.95(+0.46%) |
Apr 12, 2019 | 208.51 | 208.56 | 206.88 | 208.06 | 681,857 | +1.61(+0.78%) |
Apr 11, 2019 | 205.00 | 207.15 | 204.97 | 206.45 | 720,562 | +1.61(+0.79%) |
Apr 10, 2019 | 203.58 | 205.73 | 202.50 | 204.84 | 652,821 | +2.60(+1.28%) |
Apr 09, 2019 | 200.71 | 202.30 | 200.24 | 202.24 | 544,942 | +0.85(+0.42%) |
Apr 08, 2019 | 197.61 | 201.49 | 197.53 | 201.39 | 636,759 | +3.83(+1.94%) |
Apr 05, 2019 | 196.91 | 197.89 | 195.72 | 197.56 | 556,026 | +0.68(+0.34%) |
Apr 04, 2019 | 197.79 | 197.83 | 195.32 | 196.88 | 485,181 | -0.06(-0.03%) |
Apr 03, 2019 | 196.79 | 197.11 | 195.41 | 196.94 | 538,092 | +1.38(+0.71%) |
Apr 02, 2019 | 193.03 | 195.86 | 192.52 | 195.56 | 900,862 | +2.87(+1.49%) |