Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 324.42 | 345.46 | 324.00 | 345.12 | 6,469,100 | +7.60(+2.25%) |
Feb 27, 2020 | 340.00 | 352.24 | 337.27 | 337.52 | 4,733,935 | -13.82(-3.93%) |
Feb 26, 2020 | 349.40 | 360.07 | 348.60 | 351.34 | 3,489,677 | +3.54(+1.02%) |
Feb 25, 2020 | 361.00 | 363.97 | 346.28 | 347.80 | 4,187,082 | -9.61(-2.69%) |
Feb 24, 2020 | 355.39 | 363.46 | 349.00 | 357.41 | 3,920,961 | -15.54(-4.17%) |
Feb 21, 2020 | 378.02 | 378.34 | 368.75 | 372.95 | 2,743,100 | -6.01(-1.59%) |
Feb 20, 2020 | 384.00 | 386.74 | 373.48 | 378.96 | 3,788,245 | -4.32(-1.13%) |
Feb 19, 2020 | 383.83 | 385.00 | 381.48 | 383.28 | 2,580,426 | +4.43(+1.17%) |
Feb 18, 2020 | 380.20 | 382.59 | 378.59 | 378.85 | 2,074,437 | -0.82(-0.22%) |
Feb 14, 2020 | 376.28 | 379.83 | 375.85 | 379.67 | 1,690,500 | +4.83(+1.29%) |
Feb 13, 2020 | 372.56 | 377.71 | 372.39 | 374.84 | 1,915,870 | +0.55(+0.15%) |
Feb 12, 2020 | 370.64 | 374.42 | 367.15 | 374.29 | 2,355,601 | +5.01(+1.36%) |
Feb 11, 2020 | 373.03 | 373.70 | 367.25 | 369.28 | 2,004,699 | -0.72(-0.19%) |
Feb 10, 2020 | 365.44 | 370.81 | 365.22 | 370.00 | 2,426,796 | +3.91(+1.07%) |
Feb 07, 2020 | 366.00 | 369.34 | 364.38 | 366.09 | 2,092,800 | -1.37(-0.37%) |
Feb 06, 2020 | 366.16 | 368.25 | 363.01 | 367.46 | 2,224,525 | +1.91(+0.52%) |
Feb 05, 2020 | 373.99 | 374.48 | 362.31 | 365.55 | 2,460,922 | -1.19(-0.32%) |
Feb 04, 2020 | 363.43 | 367.44 | 360.45 | 366.74 | 3,050,821 | +8.74(+2.44%) |
Feb 03, 2020 | 353.41 | 358.67 | 352.29 | 358.00 | 2,693,775 | +6.86(+1.95%) |
Jan 31, 2020 | 355.84 | 355.84 | 348.30 | 351.14 | 3,692,900 | -5.60(-1.57%) |
Jan 30, 2020 | 349.69 | 356.82 | 349.69 | 356.74 | 1,833,446 | +5.08(+1.44%) |
Jan 29, 2020 | 356.70 | 356.70 | 351.36 | 351.66 | 1,521,346 | -2.97(-0.84%) |
Jan 28, 2020 | 349.00 | 355.66 | 347.12 | 354.63 | 2,269,922 | +7.73(+2.23%) |
Jan 27, 2020 | 341.04 | 349.90 | 340.40 | 346.90 | 2,650,854 | -4.47(-1.27%) |
Jan 24, 2020 | 354.10 | 355.69 | 349.20 | 351.37 | 1,640,100 | -0.39(-0.11%) |
Jan 23, 2020 | 351.02 | 352.16 | 347.85 | 351.76 | 2,084,377 | +1.70(+0.49%) |
Jan 22, 2020 | 352.60 | 354.28 | 349.96 | 350.06 | 1,600,320 | +0.06(+0.02%) |
Jan 21, 2020 | 346.37 | 352.37 | 345.62 | 350.00 | 2,121,197 | +0.26(+0.07%) |
Jan 17, 2020 | 349.00 | 349.95 | 346.38 | 349.74 | 2,536,100 | +4.36(+1.26%) |
Jan 16, 2020 | 345.98 | 345.99 | 342.76 | 345.38 | 2,439,079 | +2.44(+0.71%) |
Jan 15, 2020 | 346.42 | 347.50 | 342.46 | 342.94 | 2,213,322 | -1.69(-0.49%) |
Jan 14, 2020 | 347.01 | 347.27 | 343.15 | 344.63 | 2,274,405 | -1.00(-0.29%) |
Jan 13, 2020 | 341.54 | 345.73 | 341.22 | 345.63 | 2,069,183 | +5.82(+1.71%) |
Jan 10, 2020 | 342.05 | 343.36 | 339.62 | 339.81 | 1,481,100 | -0.64(-0.19%) |
Jan 09, 2020 | 340.14 | 341.81 | 338.19 | 340.45 | 1,626,259 | +2.58(+0.76%) |
Jan 08, 2020 | 333.81 | 339.23 | 333.40 | 337.87 | 2,248,467 | +4.48(+1.34%) |
Jan 07, 2020 | 334.15 | 334.79 | 332.30 | 333.39 | 2,500,890 | -0.32(-0.10%) |
Jan 06, 2020 | 328.29 | 333.91 | 328.19 | 333.71 | 1,874,684 | +1.90(+0.57%) |
Jan 03, 2020 | 329.17 | 332.98 | 328.69 | 331.81 | 1,579,300 | -2.62(-0.78%) |
Jan 02, 2020 | 330.00 | 334.48 | 329.17 | 334.43 | 1,990,095 | +4.62(+1.40%) |
Dec 31, 2019 | 326.25 | 329.94 | 326.25 | 329.81 | 1,592,500 | +1.47(+0.45%) |
Dec 30, 2019 | 330.35 | 330.46 | 325.17 | 328.34 | 1,896,717 | -2.45(-0.74%) |
Dec 27, 2019 | 332.88 | 332.88 | 329.77 | 330.79 | 1,229,900 | -0.41(-0.12%) |
Dec 26, 2019 | 329.63 | 331.28 | 329.63 | 331.20 | 1,055,077 | +1.56(+0.47%) |
Dec 24, 2019 | 329.00 | 331.54 | 328.68 | 329.64 | 1,066,400 | +0.69(+0.21%) |
Dec 23, 2019 | 328.83 | 329.88 | 327.26 | 328.95 | 2,210,580 | +1.34(+0.41%) |
Dec 20, 2019 | 328.37 | 330.00 | 325.62 | 327.61 | 4,233,200 | -0.02(-0.01%) |
Dec 19, 2019 | 324.38 | 327.96 | 324.26 | 327.63 | 2,561,380 | +3.25(+1.00%) |
Dec 18, 2019 | 322.10 | 326.82 | 322.01 | 324.38 | 2,332,607 | +1.53(+0.47%) |
Dec 17, 2019 | 325.04 | 325.08 | 321.75 | 322.85 | 2,331,938 | -0.95(-0.29%) |
Dec 16, 2019 | 319.27 | 325.25 | 319.27 | 323.80 | 3,436,734 | +5.86(+1.84%) |
Dec 13, 2019 | 314.11 | 321.73 | 313.74 | 317.94 | 6,608,000 | +11.98(+3.92%) |
Dec 12, 2019 | 303.00 | 306.58 | 300.72 | 305.96 | 3,105,717 | +2.22(+0.73%) |
Dec 11, 2019 | 305.15 | 305.38 | 301.48 | 303.74 | 2,928,579 | -0.43(-0.14%) |
Dec 10, 2019 | 306.62 | 309.03 | 304.10 | 304.17 | 2,155,871 | -2.88(-0.94%) |
Dec 09, 2019 | 308.91 | 310.91 | 306.70 | 307.05 | 2,892,473 | +0.82(+0.27%) |
Dec 06, 2019 | 306.20 | 306.75 | 303.16 | 306.23 | 1,733,100 | +3.20(+1.06%) |
Dec 05, 2019 | 303.13 | 304.24 | 301.00 | 303.03 | 1,698,086 | +0.52(+0.17%) |
Dec 04, 2019 | 305.00 | 305.33 | 301.28 | 302.51 | 1,522,791 | -1.40(-0.46%) |
Dec 03, 2019 | 298.24 | 304.46 | 297.32 | 303.91 | 1,661,053 | +1.16(+0.38%) |
Dec 02, 2019 | 309.22 | 309.90 | 299.51 | 302.75 | 2,891,537 | -6.78(-2.19%) |
Nov 29, 2019 | 308.52 | 310.00 | 308.00 | 309.53 | 1,175,000 | +0.47(+0.15%) |
Nov 27, 2019 | 308.50 | 309.17 | 305.74 | 309.06 | 1,470,000 | +1.16(+0.38%) |
Nov 26, 2019 | 305.00 | 309.06 | 304.89 | 307.90 | 2,618,967 | +2.62(+0.86%) |
Nov 25, 2019 | 300.48 | 305.45 | 300.48 | 305.28 | 2,205,458 | +5.98(+2.00%) |
Nov 22, 2019 | 299.59 | 299.92 | 295.80 | 299.30 | 1,508,800 | +0.50(+0.17%) |
Nov 21, 2019 | 298.99 | 300.35 | 296.62 | 298.80 | 1,609,772 | -1.30(-0.43%) |
Nov 20, 2019 | 299.39 | 302.05 | 297.05 | 300.10 | 1,841,519 | -0.50(-0.17%) |
Nov 19, 2019 | 298.75 | 300.74 | 296.39 | 300.60 | 2,142,705 | +3.44(+1.16%) |
Nov 18, 2019 | 297.55 | 298.56 | 296.00 | 297.16 | 1,632,740 | -0.34(-0.11%) |
Nov 15, 2019 | 296.54 | 297.50 | 293.56 | 297.50 | 2,011,700 | +2.97(+1.01%) |
Nov 14, 2019 | 293.54 | 295.08 | 292.15 | 294.53 | 1,459,666 | +0.99(+0.34%) |
Nov 13, 2019 | 291.86 | 293.70 | 290.26 | 293.54 | 1,806,839 | +1.82(+0.62%) |
Nov 12, 2019 | 290.79 | 294.16 | 290.27 | 291.72 | 2,084,926 | +1.45(+0.50%) |
Nov 11, 2019 | 291.95 | 292.34 | 289.70 | 290.27 | 1,777,398 | -2.19(-0.75%) |
Nov 08, 2019 | 290.02 | 292.46 | 288.48 | 292.46 | 1,628,500 | +1.69(+0.58%) |
Nov 07, 2019 | 288.30 | 293.48 | 287.00 | 290.77 | 3,201,553 | +3.37(+1.17%) |
Nov 06, 2019 | 289.11 | 289.26 | 285.61 | 287.40 | 2,762,364 | -1.89(-0.65%) |
Nov 05, 2019 | 292.11 | 292.88 | 283.60 | 289.29 | 6,169,037 | +11.79(+4.25%) |
Nov 04, 2019 | 280.56 | 281.21 | 276.05 | 277.50 | 2,776,724 | -0.32(-0.12%) |
Nov 01, 2019 | 279.14 | 281.83 | 277.27 | 277.82 | 2,827,200 | -0.11(-0.04%) |
Oct 31, 2019 | 278.27 | 279.32 | 275.31 | 277.93 | 2,845,333 | -0.48(-0.17%) |
Oct 30, 2019 | 273.25 | 278.65 | 272.61 | 278.41 | 2,320,740 | +6.96(+2.56%) |
Oct 29, 2019 | 271.68 | 273.72 | 271.06 | 271.45 | 1,723,437 | +0.10(+0.04%) |
Oct 28, 2019 | 271.58 | 272.29 | 268.38 | 271.35 | 2,281,841 | +0.37(+0.14%) |
Oct 25, 2019 | 267.80 | 271.61 | 267.02 | 270.98 | 1,822,200 | +1.28(+0.47%) |
Oct 24, 2019 | 264.04 | 271.46 | 263.25 | 269.70 | 3,597,061 | +8.38(+3.21%) |
Oct 23, 2019 | 261.00 | 265.52 | 259.57 | 261.32 | 3,079,221 | +0.23(+0.09%) |
Oct 22, 2019 | 268.49 | 269.28 | 260.64 | 261.09 | 3,411,772 | -5.75(-2.15%) |
Oct 21, 2019 | 265.63 | 267.43 | 262.57 | 266.84 | 2,930,419 | +1.32(+0.50%) |
Oct 18, 2019 | 269.36 | 269.68 | 262.10 | 265.52 | 4,391,800 | -3.72(-1.38%) |
Oct 17, 2019 | 272.61 | 274.12 | 267.15 | 269.24 | 3,413,904 | -3.46(-1.27%) |
Oct 16, 2019 | 270.23 | 272.81 | 267.51 | 272.70 | 4,333,159 | -6.69(-2.39%) |
Oct 15, 2019 | 278.17 | 281.51 | 278.02 | 279.39 | 1,969,234 | +1.61(+0.58%) |
Oct 14, 2019 | 278.11 | 279.42 | 277.15 | 277.78 | 1,377,140 | -0.51(-0.18%) |
Oct 11, 2019 | 278.37 | 281.27 | 277.63 | 278.29 | 2,098,200 | +3.31(+1.20%) |
Oct 10, 2019 | 274.06 | 276.71 | 272.79 | 274.98 | 1,634,708 | +0.71(+0.26%) |
Oct 09, 2019 | 273.52 | 275.55 | 272.86 | 274.27 | 1,376,405 | +3.44(+1.27%) |
Oct 08, 2019 | 274.46 | 275.41 | 270.80 | 270.83 | 2,160,020 | -6.07(-2.19%) |
Oct 07, 2019 | 276.32 | 278.49 | 275.59 | 276.90 | 1,856,382 | -0.06(-0.02%) |
Oct 04, 2019 | 273.11 | 278.08 | 273.11 | 276.96 | 2,583,200 | +4.56(+1.67%) |
Oct 03, 2019 | 266.92 | 272.80 | 263.85 | 272.40 | 3,652,160 | +5.74(+2.15%) |
Oct 02, 2019 | 271.18 | 271.18 | 265.19 | 266.66 | 3,400,133 | -6.05(-2.22%) |
Oct 01, 2019 | 278.99 | 279.65 | 271.87 | 272.71 | 3,311,536 | -3.54(-1.28%) |
Sep 30, 2019 | 277.75 | 279.00 | 275.14 | 276.25 | 4,077,026 | -1.29(-0.46%) |
Sep 27, 2019 | 284.63 | 284.98 | 274.12 | 277.54 | 3,168,300 | -6.27(-2.21%) |
Sep 26, 2019 | 278.46 | 285.90 | 277.01 | 283.81 | 4,325,834 | +6.38(+2.30%) |
Sep 25, 2019 | 271.90 | 277.71 | 267.73 | 277.43 | 3,452,550 | +4.96(+1.82%) |
Sep 24, 2019 | 279.58 | 280.70 | 271.08 | 272.47 | 3,351,369 | -6.79(-2.43%) |
Sep 23, 2019 | 275.93 | 279.58 | 275.41 | 279.26 | 2,064,532 | +1.35(+0.49%) |
Sep 20, 2019 | 281.60 | 283.20 | 274.95 | 277.91 | 4,160,700 | -3.35(-1.19%) |
Sep 19, 2019 | 280.17 | 284.36 | 279.83 | 281.26 | 3,170,952 | +1.54(+0.55%) |
Sep 18, 2019 | 275.35 | 280.29 | 270.02 | 279.72 | 7,478,935 | -4.97(-1.75%) |
Sep 17, 2019 | 284.04 | 285.30 | 280.36 | 284.69 | 4,529,450 | +1.76(+0.62%) |
Sep 16, 2019 | 276.62 | 283.05 | 275.30 | 282.93 | 2,772,414 | +4.58(+1.65%) |
Sep 13, 2019 | 278.22 | 280.28 | 276.32 | 278.35 | 2,948,500 | +0.33(+0.12%) |
Sep 12, 2019 | 281.00 | 282.28 | 277.94 | 278.02 | 2,954,865 | +0.24(+0.09%) |
Sep 11, 2019 | 277.66 | 280.31 | 274.00 | 277.78 | 2,592,982 | +1.64(+0.59%) |
Sep 10, 2019 | 277.58 | 277.58 | 272.34 | 276.14 | 4,098,199 | -3.16(-1.13%) |
Sep 09, 2019 | 286.52 | 286.93 | 276.60 | 279.30 | 3,134,540 | -5.64(-1.98%) |
Sep 06, 2019 | 288.20 | 289.59 | 283.96 | 284.94 | 2,273,000 | -2.81(-0.98%) |
Sep 05, 2019 | 287.83 | 288.01 | 281.52 | 287.75 | 2,836,100 | +3.15(+1.11%) |
Sep 04, 2019 | 286.04 | 286.24 | 282.46 | 284.60 | 1,516,086 | +2.15(+0.76%) |
Sep 03, 2019 | 284.25 | 287.46 | 281.40 | 282.45 | 1,837,726 | -2.06(-0.72%) |
Aug 30, 2019 | 287.41 | 288.50 | 280.12 | 284.51 | 2,373,200 | -2.12(-0.74%) |
Aug 29, 2019 | 285.71 | 287.70 | 283.61 | 286.63 | 2,172,375 | +4.50(+1.60%) |
Aug 28, 2019 | 286.55 | 287.99 | 280.42 | 282.13 | 2,776,470 | -7.32(-2.53%) |
Aug 27, 2019 | 290.66 | 291.85 | 286.53 | 289.45 | 1,792,964 | +0.71(+0.25%) |
Aug 26, 2019 | 284.86 | 288.89 | 283.51 | 288.74 | 1,792,932 | +6.30(+2.23%) |
Aug 23, 2019 | 289.23 | 293.57 | 280.97 | 282.44 | 2,852,500 | -5.25(-1.82%) |
Aug 22, 2019 | 292.57 | 292.90 | 285.12 | 287.69 | 1,745,071 | -3.84(-1.32%) |
Aug 21, 2019 | 288.54 | 292.92 | 286.51 | 291.53 | 1,520,268 | +5.82(+2.04%) |
Aug 20, 2019 | 287.97 | 288.66 | 285.40 | 285.71 | 1,491,054 | -2.26(-0.78%) |
Aug 19, 2019 | 291.32 | 291.77 | 287.17 | 287.97 | 1,955,203 | +0.52(+0.18%) |
Aug 16, 2019 | 285.58 | 290.15 | 283.32 | 287.45 | 1,981,000 | +4.74(+1.68%) |
Aug 15, 2019 | 285.64 | 286.49 | 280.86 | 282.71 | 2,338,578 | -0.95(-0.33%) |
Aug 14, 2019 | 287.60 | 289.65 | 281.42 | 283.66 | 2,585,686 | -9.51(-3.24%) |
Aug 13, 2019 | 288.23 | 295.50 | 286.39 | 293.17 | 2,346,586 | +4.52(+1.57%) |
Aug 12, 2019 | 293.14 | 294.42 | 287.41 | 288.65 | 1,580,499 | -6.18(-2.10%) |
Aug 09, 2019 | 296.14 | 298.27 | 292.15 | 294.83 | 1,451,100 | -2.95(-0.99%) |
Aug 08, 2019 | 292.75 | 297.87 | 290.20 | 297.78 | 2,505,820 | +8.76(+3.03%) |
Aug 07, 2019 | 282.24 | 290.26 | 282.00 | 289.02 | 2,195,964 | +2.81(+0.98%) |
Aug 06, 2019 | 283.63 | 286.99 | 282.50 | 286.21 | 2,551,773 | +5.85(+2.09%) |
Aug 05, 2019 | 285.04 | 286.87 | 276.78 | 280.36 | 4,290,994 | -13.35(-4.55%) |
Aug 02, 2019 | 295.57 | 297.35 | 289.42 | 293.71 | 3,400,800 | -4.73(-1.58%) |
Aug 01, 2019 | 299.15 | 304.99 | 296.77 | 298.44 | 3,210,082 | -0.42(-0.14%) |
Jul 31, 2019 | 303.61 | 304.95 | 295.11 | 298.86 | 3,066,854 | -4.78(-1.57%) |
Jul 30, 2019 | 305.07 | 307.09 | 302.55 | 303.64 | 2,157,788 | -3.58(-1.17%) |
Jul 29, 2019 | 311.94 | 311.94 | 301.48 | 307.22 | 2,778,406 | -4.05(-1.30%) |
Jul 26, 2019 | 309.97 | 312.50 | 309.26 | 311.27 | 1,507,900 | +2.54(+0.82%) |
Jul 25, 2019 | 308.66 | 309.66 | 306.10 | 308.73 | 1,378,070 | -1.54(-0.50%) |
Jul 24, 2019 | 305.81 | 310.73 | 305.81 | 310.27 | 1,458,844 | +2.39(+0.78%) |
Jul 23, 2019 | 309.91 | 309.98 | 305.22 | 307.88 | 1,826,815 | -0.67(-0.22%) |
Jul 22, 2019 | 308.39 | 309.92 | 307.14 | 308.55 | 1,336,556 | +1.68(+0.55%) |
Jul 19, 2019 | 311.56 | 313.11 | 305.26 | 306.87 | 2,100,200 | -3.21(-1.04%) |
Jul 18, 2019 | 307.21 | 310.92 | 306.85 | 310.08 | 1,597,672 | +0.69(+0.22%) |
Jul 17, 2019 | 307.13 | 310.96 | 306.75 | 309.39 | 2,298,329 | +3.69(+1.21%) |
Jul 16, 2019 | 308.00 | 308.46 | 305.07 | 305.70 | 1,838,700 | -3.06(-0.99%) |
Jul 15, 2019 | 310.00 | 310.45 | 307.72 | 308.76 | 1,161,681 | -0.66(-0.21%) |
Jul 12, 2019 | 308.01 | 309.70 | 304.96 | 309.42 | 1,624,800 | +1.82(+0.59%) |
Jul 11, 2019 | 307.39 | 310.17 | 305.90 | 307.60 | 1,951,519 | +0.62(+0.20%) |
Jul 10, 2019 | 305.10 | 309.32 | 305.10 | 306.98 | 1,954,010 | +2.78(+0.91%) |
Jul 09, 2019 | 300.56 | 305.13 | 300.22 | 304.20 | 1,643,540 | +1.28(+0.42%) |
Jul 08, 2019 | 302.76 | 303.11 | 300.13 | 302.92 | 1,909,180 | -1.06(-0.35%) |
Jul 05, 2019 | 304.01 | 305.24 | 298.93 | 303.98 | 2,872,700 | -1.72(-0.56%) |
Jul 03, 2019 | 302.00 | 305.86 | 301.29 | 305.70 | 1,585,200 | +4.31(+1.43%) |
Jul 02, 2019 | 301.19 | 301.58 | 299.36 | 301.39 | 1,816,885 | +0.41(+0.14%) |
Jul 01, 2019 | 299.55 | 301.90 | 297.66 | 300.98 | 2,623,499 | +6.33(+2.15%) |
Jun 28, 2019 | 294.50 | 295.10 | 291.95 | 294.65 | 2,648,200 | +1.42(+0.48%) |
Jun 27, 2019 | 290.04 | 294.67 | 290.04 | 293.23 | 2,596,852 | +4.51(+1.56%) |
Jun 26, 2019 | 291.26 | 292.76 | 288.70 | 288.72 | 2,896,694 | +0.75(+0.26%) |
Jun 25, 2019 | 299.21 | 300.64 | 287.00 | 287.97 | 4,638,159 | -12.14(-4.05%) |
Jun 24, 2019 | 300.00 | 302.58 | 298.68 | 300.11 | 2,869,145 | +0.78(+0.26%) |
Jun 21, 2019 | 301.46 | 304.00 | 299.09 | 299.33 | 4,015,500 | -2.78(-0.92%) |
Jun 20, 2019 | 293.25 | 302.66 | 293.25 | 302.11 | 5,631,285 | +10.90(+3.74%) |
Jun 19, 2019 | 287.00 | 292.00 | 284.34 | 291.21 | 9,735,396 | +14.43(+5.21%) |
Jun 18, 2019 | 280.37 | 280.49 | 276.62 | 276.78 | 4,518,796 | +1.18(+0.43%) |
Jun 17, 2019 | 274.63 | 277.47 | 274.63 | 275.60 | 2,253,612 | +1.32(+0.48%) |
Jun 14, 2019 | 275.91 | 277.10 | 274.00 | 274.28 | 2,262,800 | -2.02(-0.73%) |
Jun 13, 2019 | 278.59 | 278.96 | 275.92 | 276.30 | 1,696,436 | -0.54(-0.20%) |
Jun 12, 2019 | 276.13 | 277.55 | 274.58 | 276.84 | 1,313,704 | +0.85(+0.31%) |
Jun 11, 2019 | 283.91 | 284.89 | 272.03 | 275.99 | 2,969,714 | -4.35(-1.55%) |
Jun 10, 2019 | 280.98 | 284.98 | 280.20 | 280.34 | 2,487,720 | +2.18(+0.78%) |
Jun 07, 2019 | 275.87 | 282.37 | 275.51 | 278.16 | 2,759,000 | +3.36(+1.22%) |
Jun 06, 2019 | 273.72 | 275.76 | 271.05 | 274.80 | 2,211,547 | +1.94(+0.71%) |
Jun 05, 2019 | 272.78 | 273.21 | 268.39 | 272.86 | 2,649,796 | +4.15(+1.54%) |
Jun 04, 2019 | 263.27 | 268.93 | 257.46 | 268.71 | 3,749,209 | +7.16(+2.74%) |
Jun 03, 2019 | 270.51 | 272.81 | 257.53 | 261.55 | 3,902,658 | -9.35(-3.45%) |
May 31, 2019 | 271.28 | 272.91 | 268.75 | 270.90 | 2,526,600 | -3.61(-1.32%) |
May 30, 2019 | 274.43 | 275.09 | 272.43 | 274.51 | 1,600,113 | +1.13(+0.41%) |
May 29, 2019 | 275.29 | 276.80 | 272.28 | 273.38 | 1,805,774 | -4.87(-1.75%) |
May 28, 2019 | 276.49 | 281.45 | 275.37 | 278.25 | 2,475,891 | +3.48(+1.27%) |
May 24, 2019 | 273.54 | 277.48 | 273.54 | 274.77 | 1,878,300 | +0.52(+0.19%) |
May 23, 2019 | 278.29 | 278.43 | 271.69 | 274.25 | 2,705,585 | -7.57(-2.69%) |
May 22, 2019 | 277.42 | 282.74 | 277.26 | 281.82 | 1,570,578 | +3.75(+1.35%) |
May 21, 2019 | 278.21 | 280.00 | 277.05 | 278.07 | 1,793,665 | +1.08(+0.39%) |
May 20, 2019 | 276.10 | 277.89 | 273.40 | 276.99 | 2,391,940 | -2.86(-1.02%) |
May 17, 2019 | 281.68 | 284.41 | 279.07 | 279.85 | 2,223,500 | -3.70(-1.30%) |
May 16, 2019 | 278.63 | 285.87 | 278.40 | 283.55 | 3,412,591 | +6.73(+2.43%) |
May 15, 2019 | 269.82 | 276.95 | 269.50 | 276.82 | 2,708,557 | +4.96(+1.82%) |
May 14, 2019 | 269.43 | 274.23 | 269.29 | 271.86 | 2,046,273 | +4.16(+1.55%) |
May 13, 2019 | 270.57 | 274.19 | 267.22 | 267.70 | 2,698,160 | -10.78(-3.87%) |
May 10, 2019 | 273.58 | 279.50 | 270.32 | 278.48 | 2,097,700 | +2.69(+0.98%) |
May 09, 2019 | 274.16 | 277.12 | 270.80 | 275.79 | 1,866,907 | -0.98(-0.35%) |
May 08, 2019 | 275.83 | 278.37 | 274.16 | 276.77 | 2,611,028 | -0.30(-0.11%) |
May 07, 2019 | 278.82 | 280.65 | 273.67 | 277.07 | 2,567,602 | -6.59(-2.32%) |
May 06, 2019 | 277.60 | 284.22 | 275.81 | 283.66 | 1,993,940 | -1.92(-0.67%) |
May 03, 2019 | 282.56 | 286.35 | 282.39 | 285.58 | 1,979,900 | +5.94(+2.12%) |
May 02, 2019 | 283.14 | 284.59 | 278.15 | 279.64 | 2,482,154 | -3.71(-1.31%) |
May 01, 2019 | 291.00 | 291.00 | 283.19 | 283.35 | 2,055,868 | -5.90(-2.04%) |
Apr 30, 2019 | 286.10 | 289.77 | 285.25 | 289.25 | 3,067,665 | +3.11(+1.09%) |
Apr 29, 2019 | 286.46 | 291.70 | 285.38 | 286.14 | 5,591,727 | +4.18(+1.48%) |
Apr 26, 2019 | 278.18 | 282.00 | 275.79 | 281.96 | 2,114,200 | +4.30(+1.55%) |
Apr 25, 2019 | 278.40 | 279.52 | 274.38 | 277.66 | 1,747,263 | +2.21(+0.80%) |
Apr 24, 2019 | 279.22 | 280.17 | 275.25 | 275.45 | 1,867,209 | -3.04(-1.09%) |
Apr 23, 2019 | 272.54 | 278.89 | 271.59 | 278.49 | 2,693,577 | +6.28(+2.31%) |
Apr 22, 2019 | 269.82 | 272.32 | 269.20 | 272.21 | 1,364,910 | +1.64(+0.61%) |
Apr 18, 2019 | 270.09 | 270.82 | 266.64 | 270.57 | 2,028,900 | +1.12(+0.42%) |
Apr 17, 2019 | 272.17 | 272.67 | 268.44 | 269.45 | 2,391,183 | -1.98(-0.73%) |
Apr 16, 2019 | 273.07 | 273.39 | 269.64 | 271.43 | 1,638,444 | -0.79(-0.29%) |
Apr 15, 2019 | 271.86 | 273.71 | 270.62 | 272.22 | 1,462,311 | +0.36(+0.13%) |
Apr 12, 2019 | 273.01 | 273.51 | 270.82 | 271.86 | 1,681,300 | -0.04(-0.01%) |
Apr 11, 2019 | 271.95 | 272.92 | 270.77 | 271.90 | 2,085,783 | +0.32(+0.12%) |
Apr 10, 2019 | 269.47 | 272.16 | 269.01 | 271.58 | 1,469,979 | +2.59(+0.96%) |
Apr 09, 2019 | 267.12 | 269.99 | 266.80 | 268.99 | 1,605,854 | +0.18(+0.07%) |
Apr 08, 2019 | 266.96 | 269.09 | 264.70 | 268.81 | 1,796,795 | +1.36(+0.51%) |
Apr 05, 2019 | 269.44 | 269.94 | 266.59 | 267.45 | 1,970,600 | -0.44(-0.16%) |
Apr 04, 2019 | 270.98 | 271.47 | 263.72 | 267.89 | 2,947,321 | -3.61(-1.33%) |
Apr 03, 2019 | 273.71 | 274.18 | 270.98 | 271.50 | 2,432,780 | +0.67(+0.25%) |
Apr 02, 2019 | 272.89 | 273.00 | 267.63 | 270.83 | 1,877,938 | -1.34(-0.49%) |
Apr 01, 2019 | 269.85 | 272.39 | 268.19 | 272.17 | 3,023,999 | +5.68(+2.13%) |
Mar 29, 2019 | 265.47 | 266.75 | 264.20 | 266.49 | 2,097,500 | +2.96(+1.12%) |
Mar 28, 2019 | 263.50 | 265.17 | 260.88 | 263.53 | 2,017,970 | +1.19(+0.45%) |
Mar 27, 2019 | 265.53 | 265.97 | 259.04 | 262.34 | 2,521,471 | -2.91(-1.10%) |
Mar 26, 2019 | 265.05 | 267.74 | 263.84 | 265.25 | 3,150,072 | +2.98(+1.14%) |
Mar 25, 2019 | 259.21 | 263.12 | 257.10 | 262.27 | 2,639,265 | +2.58(+0.99%) |
Mar 22, 2019 | 263.47 | 264.64 | 259.52 | 259.69 | 3,454,000 | -4.49(-1.70%) |
Mar 21, 2019 | 259.00 | 264.34 | 258.40 | 264.18 | 2,359,050 | +4.44(+1.71%) |
Mar 20, 2019 | 260.54 | 262.30 | 256.17 | 259.74 | 3,732,555 | -0.68(-0.26%) |
Mar 19, 2019 | 259.43 | 260.64 | 256.34 | 260.42 | 4,256,753 | +2.66(+1.03%) |
Mar 18, 2019 | 257.11 | 259.96 | 253.89 | 257.76 | 4,013,376 | +0.67(+0.26%) |
Mar 15, 2019 | 258.03 | 260.00 | 252.03 | 257.09 | 12,110,400 | -10.60(-3.96%) |
Mar 14, 2019 | 265.26 | 268.00 | 263.52 | 267.69 | 5,106,069 | +3.31(+1.25%) |
Mar 13, 2019 | 265.50 | 269.80 | 264.13 | 264.38 | 3,991,160 | +0.87(+0.33%) |
Mar 12, 2019 | 261.86 | 264.75 | 259.01 | 263.51 | 2,583,582 | +2.55(+0.98%) |
Mar 11, 2019 | 255.98 | 261.46 | 255.77 | 260.96 | 2,711,126 | +6.22(+2.44%) |
Mar 08, 2019 | 251.49 | 255.02 | 249.09 | 254.74 | 2,195,300 | -0.72(-0.28%) |
Mar 07, 2019 | 255.77 | 257.49 | 253.29 | 255.46 | 3,185,202 | -0.94(-0.37%) |
Mar 06, 2019 | 257.40 | 259.49 | 253.84 | 256.40 | 1,950,565 | -0.98(-0.38%) |
Mar 05, 2019 | 259.00 | 259.87 | 256.37 | 257.38 | 2,100,929 | -0.78(-0.30%) |
Mar 04, 2019 | 266.70 | 267.00 | 254.08 | 258.16 | 2,994,925 | -5.85(-2.22%) |