Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 244.13 | 245.29 | 237.62 | 241.25 | 607,995 | -6.70(-2.70%) |
Apr 29, 2020 | 244.65 | 250.04 | 240.32 | 247.95 | 1,220,939 | +12.36(+5.25%) |
Apr 28, 2020 | 236.10 | 240.31 | 231.16 | 235.59 | 923,073 | +3.33(+1.43%) |
Apr 27, 2020 | 224.36 | 232.99 | 222.27 | 232.26 | 602,957 | +9.64(+4.33%) |
Apr 24, 2020 | 220.50 | 224.29 | 215.98 | 222.62 | 732,400 | +4.01(+1.83%) |
Apr 23, 2020 | 215.09 | 221.24 | 214.31 | 218.61 | 559,719 | +4.92(+2.30%) |
Apr 22, 2020 | 208.65 | 215.40 | 207.15 | 213.69 | 559,207 | +9.39(+4.60%) |
Apr 21, 2020 | 207.65 | 209.79 | 203.18 | 204.30 | 632,842 | -9.83(-4.59%) |
Apr 20, 2020 | 219.04 | 221.41 | 213.09 | 214.13 | 610,919 | -9.46(-4.23%) |
Apr 17, 2020 | 216.54 | 224.82 | 216.40 | 223.59 | 1,464,300 | +14.35(+6.86%) |
Apr 16, 2020 | 213.11 | 213.11 | 203.71 | 209.24 | 702,071 | -2.23(-1.05%) |
Apr 15, 2020 | 212.30 | 217.06 | 209.85 | 211.47 | 798,364 | -10.37(-4.67%) |
Apr 14, 2020 | 223.43 | 227.72 | 219.42 | 221.84 | 752,897 | +3.61(+1.65%) |
Apr 13, 2020 | 223.00 | 223.00 | 213.93 | 218.23 | 527,156 | -6.76(-3.00%) |
Apr 09, 2020 | 226.08 | 232.90 | 222.55 | 224.99 | 913,900 | +4.68(+2.12%) |
Apr 08, 2020 | 213.63 | 221.72 | 210.47 | 220.31 | 983,626 | +9.95(+4.73%) |
Apr 07, 2020 | 216.37 | 221.32 | 209.97 | 210.36 | 1,419,213 | +4.27(+2.07%) |
Apr 06, 2020 | 197.34 | 207.37 | 193.99 | 206.09 | 1,595,917 | +21.31(+11.53%) |
Apr 03, 2020 | 181.52 | 188.81 | 180.58 | 184.78 | 1,007,100 | +3.26(+1.80%) |
Apr 02, 2020 | 172.68 | 197.62 | 170.00 | 181.52 | 1,595,361 | +8.30(+4.79%) |
Apr 01, 2020 | 178.33 | 180.51 | 169.14 | 173.22 | 2,410,049 | -13.32(-7.14%) |
Mar 31, 2020 | 192.44 | 196.66 | 182.81 | 186.54 | 1,904,398 | -7.48(-3.86%) |
Mar 30, 2020 | 194.68 | 200.59 | 182.25 | 194.02 | 1,690,765 | -2.16(-1.10%) |
Mar 27, 2020 | 210.27 | 210.27 | 194.76 | 196.18 | 1,271,200 | -16.18(-7.62%) |
Mar 26, 2020 | 216.58 | 238.60 | 204.45 | 212.36 | 1,825,328 | +0.03(+0.01%) |
Mar 25, 2020 | 191.94 | 224.74 | 188.00 | 212.33 | 1,564,554 | +21.90(+11.50%) |
Mar 24, 2020 | 183.90 | 202.83 | 179.63 | 190.43 | 2,032,579 | +18.71(+10.90%) |
Mar 23, 2020 | 186.00 | 186.22 | 168.51 | 171.72 | 1,289,891 | -15.31(-8.19%) |
Mar 20, 2020 | 197.70 | 210.15 | 185.72 | 187.03 | 1,591,600 | -6.27(-3.24%) |
Mar 19, 2020 | 197.39 | 209.56 | 183.90 | 193.30 | 1,441,859 | -7.21(-3.60%) |
Mar 18, 2020 | 207.17 | 220.41 | 169.24 | 200.51 | 1,920,974 | -23.83(-10.62%) |
Mar 17, 2020 | 214.78 | 225.73 | 198.63 | 224.34 | 1,767,950 | +13.43(+6.37%) |
Mar 16, 2020 | 210.00 | 214.12 | 200.22 | 210.91 | 1,759,868 | -24.55(-10.43%) |
Mar 13, 2020 | 227.99 | 236.82 | 214.79 | 235.46 | 1,779,500 | +12.99(+5.84%) |
Mar 12, 2020 | 208.54 | 223.97 | 204.26 | 222.47 | 2,677,474 | +0.00(+0.00%) |
Mar 11, 2020 | 230.82 | 233.40 | 218.28 | 222.47 | 1,452,765 | -15.20(-6.40%) |
Mar 10, 2020 | 229.32 | 237.92 | 221.11 | 237.67 | 2,659,195 | +15.08(+6.77%) |
Mar 09, 2020 | 228.98 | 234.78 | 220.00 | 222.59 | 2,406,427 | -26.57(-10.66%) |
Mar 06, 2020 | 244.98 | 249.82 | 242.15 | 249.16 | 1,936,200 | -3.56(-1.41%) |
Mar 05, 2020 | 260.72 | 261.45 | 251.38 | 252.72 | 1,250,707 | -15.53(-5.79%) |
Mar 04, 2020 | 270.90 | 272.58 | 264.27 | 268.25 | 1,213,660 | +1.84(+0.69%) |
Mar 03, 2020 | 281.10 | 283.38 | 264.49 | 266.41 | 1,444,676 | -15.63(-5.54%) |
Mar 02, 2020 | 267.44 | 282.90 | 267.44 | 282.04 | 1,452,591 | +16.25(+6.11%) |
Feb 28, 2020 | 255.55 | 268.79 | 253.84 | 265.79 | 1,680,300 | +0.12(+0.05%) |
Feb 27, 2020 | 278.23 | 280.03 | 265.40 | 265.67 | 2,044,278 | -18.53(-6.52%) |
Feb 26, 2020 | 290.66 | 296.70 | 284.10 | 284.20 | 1,079,833 | -4.18(-1.45%) |
Feb 25, 2020 | 299.29 | 299.46 | 286.83 | 288.38 | 961,970 | -10.04(-3.36%) |
Feb 24, 2020 | 298.78 | 303.31 | 295.13 | 298.42 | 832,066 | -10.50(-3.40%) |
Feb 21, 2020 | 315.00 | 315.22 | 306.44 | 308.92 | 905,200 | -8.47(-2.67%) |
Feb 20, 2020 | 320.77 | 322.26 | 312.99 | 317.39 | 1,047,550 | -3.72(-1.16%) |
Feb 19, 2020 | 321.04 | 325.52 | 320.80 | 321.11 | 854,316 | +0.54(+0.17%) |
Feb 18, 2020 | 318.00 | 323.60 | 317.46 | 320.57 | 756,075 | +2.14(+0.67%) |
Feb 14, 2020 | 317.99 | 320.04 | 315.28 | 318.43 | 830,000 | +0.85(+0.27%) |
Feb 13, 2020 | 314.63 | 320.20 | 314.01 | 317.58 | 655,725 | +1.20(+0.38%) |
Feb 12, 2020 | 315.63 | 317.22 | 314.24 | 316.38 | 657,900 | +0.63(+0.20%) |
Feb 11, 2020 | 315.24 | 317.78 | 311.29 | 315.75 | 919,203 | +2.07(+0.66%) |
Feb 10, 2020 | 305.62 | 313.95 | 304.62 | 313.68 | 1,084,778 | +6.92(+2.26%) |
Feb 07, 2020 | 310.01 | 310.04 | 302.37 | 306.76 | 2,258,000 | -22.09(-6.72%) |
Feb 06, 2020 | 327.66 | 329.85 | 326.86 | 328.85 | 582,137 | +1.98(+0.61%) |
Feb 05, 2020 | 326.46 | 327.48 | 323.55 | 326.87 | 571,647 | +2.94(+0.91%) |
Feb 04, 2020 | 322.99 | 325.73 | 322.29 | 323.93 | 478,446 | +4.85(+1.52%) |
Feb 03, 2020 | 317.25 | 321.84 | 315.43 | 319.08 | 650,921 | +3.85(+1.22%) |
Jan 31, 2020 | 320.87 | 322.38 | 315.21 | 315.23 | 897,100 | -5.95(-1.85%) |
Jan 30, 2020 | 317.70 | 321.42 | 316.64 | 321.18 | 498,859 | +1.63(+0.51%) |
Jan 29, 2020 | 318.03 | 322.29 | 317.12 | 319.55 | 367,100 | +2.10(+0.66%) |
Jan 28, 2020 | 314.90 | 318.82 | 314.46 | 317.45 | 499,446 | +4.20(+1.34%) |
Jan 27, 2020 | 315.64 | 318.60 | 312.61 | 313.25 | 593,918 | -7.38(-2.30%) |
Jan 24, 2020 | 317.50 | 320.96 | 316.37 | 320.63 | 731,600 | +3.93(+1.24%) |
Jan 23, 2020 | 318.29 | 318.95 | 314.85 | 316.70 | 649,553 | -1.60(-0.50%) |
Jan 22, 2020 | 313.81 | 319.39 | 312.52 | 318.30 | 826,817 | +7.32(+2.35%) |
Jan 21, 2020 | 310.03 | 313.86 | 309.19 | 310.98 | 820,135 | +0.94(+0.30%) |
Jan 17, 2020 | 309.80 | 310.64 | 307.12 | 310.04 | 1,005,500 | +1.07(+0.35%) |
Jan 16, 2020 | 304.68 | 309.69 | 303.83 | 308.97 | 1,001,744 | +5.89(+1.94%) |
Jan 15, 2020 | 297.02 | 305.43 | 296.57 | 303.08 | 988,218 | +6.90(+2.33%) |
Jan 14, 2020 | 299.39 | 299.97 | 295.63 | 296.18 | 936,606 | -3.22(-1.08%) |
Jan 13, 2020 | 291.88 | 301.32 | 291.02 | 299.40 | 1,359,345 | +7.00(+2.39%) |
Jan 10, 2020 | 300.15 | 300.15 | 291.82 | 292.40 | 983,700 | -6.11(-2.05%) |
Jan 09, 2020 | 298.93 | 300.33 | 292.39 | 298.51 | 955,560 | +1.49(+0.50%) |
Jan 08, 2020 | 292.91 | 299.14 | 292.12 | 297.02 | 1,058,191 | +5.27(+1.81%) |
Jan 07, 2020 | 289.28 | 295.09 | 289.10 | 291.75 | 1,574,677 | +2.56(+0.89%) |
Jan 06, 2020 | 289.21 | 290.48 | 287.61 | 289.19 | 988,342 | -1.62(-0.56%) |
Jan 03, 2020 | 284.17 | 291.67 | 283.87 | 290.81 | 859,000 | +3.07(+1.07%) |
Jan 02, 2020 | 289.88 | 291.41 | 286.73 | 287.74 | 814,047 | +0.02(+0.01%) |
Dec 31, 2019 | 285.12 | 287.91 | 284.88 | 287.72 | 542,400 | +1.46(+0.51%) |
Dec 30, 2019 | 285.61 | 287.32 | 284.03 | 286.26 | 725,486 | +0.44(+0.15%) |
Dec 27, 2019 | 284.13 | 287.89 | 282.79 | 285.82 | 713,100 | +2.82(+1.00%) |
Dec 26, 2019 | 286.38 | 287.26 | 282.36 | 283.00 | 547,055 | -2.47(-0.87%) |
Dec 24, 2019 | 285.24 | 287.94 | 284.56 | 285.47 | 256,900 | +0.91(+0.32%) |
Dec 23, 2019 | 290.27 | 290.27 | 283.66 | 284.56 | 1,126,396 | -5.74(-1.98%) |
Dec 20, 2019 | 290.45 | 293.96 | 285.47 | 290.30 | 1,810,900 | +1.43(+0.50%) |
Dec 19, 2019 | 289.43 | 295.29 | 284.02 | 288.87 | 2,172,182 | -7.92(-2.67%) |
Dec 18, 2019 | 304.00 | 304.97 | 296.43 | 296.79 | 1,983,883 | -6.83(-2.25%) |
Dec 17, 2019 | 307.90 | 308.67 | 300.74 | 303.62 | 683,248 | -3.99(-1.30%) |
Dec 16, 2019 | 307.00 | 310.10 | 304.38 | 307.61 | 583,895 | +2.89(+0.95%) |
Dec 13, 2019 | 300.11 | 305.49 | 299.35 | 304.72 | 603,400 | +3.20(+1.06%) |
Dec 12, 2019 | 301.80 | 304.50 | 297.53 | 301.52 | 943,599 | -1.54(-0.51%) |
Dec 11, 2019 | 302.70 | 303.74 | 299.54 | 303.06 | 213,150 | +0.52(+0.17%) |
Dec 10, 2019 | 303.24 | 303.85 | 301.67 | 302.54 | 302,497 | -0.08(-0.03%) |
Dec 09, 2019 | 307.35 | 307.48 | 302.62 | 302.62 | 279,645 | -5.16(-1.68%) |
Dec 06, 2019 | 305.12 | 307.97 | 304.19 | 307.78 | 275,700 | +4.60(+1.52%) |
Dec 05, 2019 | 306.00 | 306.56 | 302.75 | 303.18 | 442,321 | -3.03(-0.99%) |
Dec 04, 2019 | 305.88 | 309.38 | 303.85 | 306.21 | 495,608 | +0.33(+0.11%) |
Dec 03, 2019 | 304.61 | 306.93 | 301.29 | 305.88 | 488,530 | -2.54(-0.82%) |
Dec 02, 2019 | 306.80 | 315.75 | 306.80 | 308.42 | 708,138 | +1.50(+0.49%) |
Nov 29, 2019 | 306.15 | 308.74 | 305.28 | 306.92 | 227,800 | +0.04(+0.01%) |
Nov 27, 2019 | 308.95 | 309.39 | 306.39 | 306.88 | 372,900 | -0.54(-0.18%) |
Nov 26, 2019 | 300.50 | 308.41 | 299.67 | 307.42 | 667,124 | +7.90(+2.64%) |
Nov 25, 2019 | 296.03 | 300.18 | 294.70 | 299.52 | 560,984 | +4.34(+1.47%) |
Nov 22, 2019 | 296.32 | 298.17 | 292.95 | 295.18 | 610,300 | -0.09(-0.03%) |
Nov 21, 2019 | 300.59 | 301.88 | 294.57 | 295.27 | 465,181 | -5.73(-1.90%) |
Nov 20, 2019 | 301.68 | 304.61 | 298.38 | 301.00 | 630,232 | -0.92(-0.30%) |
Nov 19, 2019 | 298.67 | 302.15 | 297.79 | 301.92 | 477,901 | +3.43(+1.15%) |
Nov 18, 2019 | 297.00 | 299.38 | 295.30 | 298.49 | 390,622 | +1.15(+0.39%) |
Nov 15, 2019 | 294.76 | 298.33 | 292.27 | 297.34 | 437,400 | +3.93(+1.34%) |
Nov 14, 2019 | 290.09 | 294.09 | 289.66 | 293.41 | 424,249 | +2.40(+0.82%) |
Nov 13, 2019 | 289.77 | 294.27 | 289.22 | 291.01 | 341,713 | +0.28(+0.10%) |
Nov 12, 2019 | 291.06 | 294.76 | 289.92 | 290.73 | 508,277 | -0.27(-0.09%) |
Nov 11, 2019 | 292.09 | 295.45 | 290.51 | 291.00 | 548,149 | -2.45(-0.83%) |
Nov 08, 2019 | 294.89 | 296.85 | 291.56 | 293.45 | 485,200 | -3.13(-1.06%) |
Nov 07, 2019 | 288.15 | 299.99 | 285.30 | 296.58 | 783,202 | +2.51(+0.85%) |
Nov 06, 2019 | 292.12 | 294.77 | 290.38 | 294.07 | 455,692 | +2.34(+0.80%) |
Nov 05, 2019 | 292.91 | 293.63 | 287.04 | 291.73 | 580,565 | -1.31(-0.45%) |
Nov 04, 2019 | 296.13 | 296.13 | 291.87 | 293.04 | 309,071 | -1.30(-0.44%) |
Nov 01, 2019 | 296.48 | 296.48 | 291.13 | 294.34 | 544,400 | +0.12(+0.04%) |
Oct 31, 2019 | 299.50 | 300.51 | 293.24 | 294.22 | 504,718 | -5.81(-1.94%) |
Oct 30, 2019 | 298.51 | 300.40 | 296.29 | 300.03 | 235,053 | +1.44(+0.48%) |
Oct 29, 2019 | 301.21 | 303.26 | 298.42 | 298.59 | 312,409 | -3.46(-1.15%) |
Oct 28, 2019 | 300.77 | 304.52 | 299.73 | 302.05 | 474,991 | +3.17(+1.06%) |
Oct 25, 2019 | 295.06 | 299.95 | 294.50 | 298.88 | 553,200 | +2.64(+0.89%) |
Oct 24, 2019 | 292.50 | 298.25 | 291.51 | 296.24 | 477,912 | +4.81(+1.65%) |
Oct 23, 2019 | 286.55 | 291.58 | 285.37 | 291.43 | 437,586 | +5.15(+1.80%) |
Oct 22, 2019 | 292.77 | 295.65 | 286.11 | 286.28 | 757,230 | -5.92(-2.03%) |
Oct 21, 2019 | 292.05 | 295.62 | 291.18 | 292.20 | 581,514 | +0.37(+0.13%) |
Oct 18, 2019 | 293.30 | 295.85 | 289.49 | 291.83 | 667,600 | -2.05(-0.70%) |
Oct 17, 2019 | 294.83 | 297.07 | 293.07 | 293.88 | 308,962 | -0.95(-0.32%) |
Oct 16, 2019 | 295.33 | 297.00 | 290.29 | 294.83 | 553,636 | -1.09(-0.37%) |
Oct 15, 2019 | 290.95 | 296.10 | 290.95 | 295.92 | 411,300 | +5.27(+1.81%) |
Oct 14, 2019 | 291.35 | 293.08 | 289.03 | 290.65 | 236,193 | -0.64(-0.22%) |
Oct 11, 2019 | 291.75 | 296.36 | 290.97 | 291.29 | 441,500 | +2.85(+0.99%) |
Oct 10, 2019 | 281.85 | 289.08 | 281.85 | 288.44 | 541,581 | +5.80(+2.05%) |
Oct 09, 2019 | 282.06 | 283.28 | 279.34 | 282.64 | 385,500 | +2.79(+1.00%) |
Oct 08, 2019 | 282.05 | 284.32 | 276.18 | 279.85 | 450,166 | -4.74(-1.67%) |
Oct 07, 2019 | 288.45 | 288.45 | 284.35 | 284.59 | 361,162 | -5.13(-1.77%) |
Oct 04, 2019 | 282.04 | 289.86 | 281.98 | 289.72 | 685,900 | +8.42(+2.99%) |
Oct 03, 2019 | 277.74 | 281.90 | 274.74 | 281.30 | 436,553 | +1.92(+0.69%) |
Oct 02, 2019 | 280.84 | 281.86 | 277.24 | 279.38 | 558,755 | -3.64(-1.29%) |
Oct 01, 2019 | 288.06 | 294.98 | 282.52 | 283.02 | 662,339 | -3.76(-1.31%) |
Sep 30, 2019 | 288.00 | 288.75 | 284.91 | 286.78 | 1,247,941 | -1.22(-0.42%) |
Sep 27, 2019 | 293.63 | 294.85 | 285.78 | 288.00 | 475,900 | -4.70(-1.61%) |
Sep 26, 2019 | 290.46 | 294.97 | 288.80 | 292.70 | 458,399 | +1.13(+0.39%) |
Sep 25, 2019 | 285.63 | 292.66 | 284.27 | 291.57 | 545,336 | +5.66(+1.98%) |
Sep 24, 2019 | 290.07 | 290.93 | 284.07 | 285.91 | 863,808 | -1.81(-0.63%) |
Sep 23, 2019 | 288.41 | 289.61 | 287.33 | 287.72 | 459,326 | -1.38(-0.48%) |
Sep 20, 2019 | 293.06 | 294.67 | 288.59 | 289.10 | 592,100 | -2.80(-0.96%) |
Sep 19, 2019 | 295.60 | 296.87 | 291.52 | 291.90 | 343,789 | -3.24(-1.10%) |
Sep 18, 2019 | 297.10 | 298.32 | 291.67 | 295.14 | 626,949 | -2.12(-0.71%) |
Sep 17, 2019 | 298.20 | 301.40 | 293.93 | 297.26 | 551,470 | -0.60(-0.20%) |
Sep 16, 2019 | 290.67 | 301.21 | 290.14 | 297.86 | 712,134 | +5.74(+1.96%) |
Sep 13, 2019 | 290.50 | 295.28 | 285.54 | 292.12 | 667,400 | +3.17(+1.10%) |
Sep 12, 2019 | 288.09 | 294.22 | 288.09 | 288.95 | 616,630 | +3.15(+1.10%) |
Sep 11, 2019 | 282.50 | 290.45 | 282.50 | 285.80 | 778,849 | -0.46(-0.16%) |
Sep 10, 2019 | 288.44 | 289.60 | 282.84 | 286.26 | 911,353 | -4.29(-1.48%) |
Sep 09, 2019 | 304.01 | 304.53 | 290.01 | 290.55 | 681,488 | -12.09(-3.99%) |
Sep 06, 2019 | 302.48 | 304.65 | 301.17 | 302.64 | 341,600 | +0.11(+0.04%) |
Sep 05, 2019 | 301.99 | 304.21 | 301.83 | 302.53 | 298,280 | +4.42(+1.48%) |
Sep 04, 2019 | 296.57 | 298.24 | 294.50 | 298.11 | 468,471 | +5.19(+1.77%) |
Sep 03, 2019 | 297.18 | 298.63 | 291.97 | 292.92 | 420,306 | -5.48(-1.84%) |
Aug 30, 2019 | 301.53 | 303.26 | 296.77 | 298.40 | 359,300 | -0.91(-0.30%) |
Aug 29, 2019 | 298.00 | 300.84 | 297.59 | 299.31 | 367,817 | +3.76(+1.27%) |
Aug 28, 2019 | 291.16 | 296.49 | 288.85 | 295.55 | 277,577 | +2.98(+1.02%) |
Aug 27, 2019 | 293.87 | 295.26 | 290.20 | 292.57 | 600,098 | +0.08(+0.03%) |
Aug 26, 2019 | 295.30 | 296.67 | 290.90 | 292.49 | 527,023 | -0.48(-0.16%) |
Aug 23, 2019 | 299.10 | 302.61 | 291.76 | 292.97 | 840,500 | -7.48(-2.49%) |
Aug 22, 2019 | 302.24 | 302.58 | 297.13 | 300.45 | 445,063 | -0.53(-0.18%) |
Aug 21, 2019 | 297.38 | 301.31 | 297.02 | 300.98 | 488,080 | +5.28(+1.79%) |
Aug 20, 2019 | 297.19 | 298.39 | 295.21 | 295.70 | 443,141 | -1.89(-0.64%) |
Aug 19, 2019 | 294.90 | 298.36 | 294.30 | 297.59 | 382,386 | +6.32(+2.17%) |
Aug 16, 2019 | 288.81 | 292.00 | 288.04 | 291.27 | 387,800 | +4.54(+1.58%) |
Aug 15, 2019 | 287.00 | 287.98 | 284.68 | 286.73 | 468,281 | +0.96(+0.34%) |
Aug 14, 2019 | 291.39 | 293.38 | 285.21 | 285.77 | 625,742 | -10.10(-3.41%) |
Aug 13, 2019 | 288.36 | 296.80 | 288.27 | 295.87 | 520,631 | +6.92(+2.39%) |
Aug 12, 2019 | 294.45 | 295.47 | 288.01 | 288.95 | 361,148 | -6.77(-2.29%) |
Aug 09, 2019 | 295.50 | 297.13 | 293.55 | 295.72 | 405,100 | -0.65(-0.22%) |
Aug 08, 2019 | 292.50 | 296.92 | 290.48 | 296.37 | 698,847 | +5.04(+1.73%) |
Aug 07, 2019 | 280.00 | 293.31 | 275.00 | 291.33 | 1,354,029 | +22.09(+8.20%) |
Aug 06, 2019 | 269.07 | 270.94 | 267.46 | 269.24 | 497,841 | +2.50(+0.94%) |
Aug 05, 2019 | 272.86 | 272.86 | 264.93 | 266.74 | 834,571 | -11.41(-4.10%) |
Aug 02, 2019 | 279.54 | 280.78 | 274.41 | 278.15 | 469,800 | -3.45(-1.23%) |
Aug 01, 2019 | 284.01 | 287.61 | 280.14 | 281.60 | 446,347 | -2.57(-0.90%) |
Jul 31, 2019 | 284.27 | 288.49 | 280.78 | 284.17 | 477,475 | +0.46(+0.16%) |
Jul 30, 2019 | 285.86 | 286.64 | 282.96 | 283.71 | 422,106 | -3.00(-1.05%) |
Jul 29, 2019 | 287.22 | 287.84 | 285.40 | 286.71 | 337,609 | -0.52(-0.18%) |
Jul 26, 2019 | 287.57 | 289.44 | 286.06 | 287.23 | 386,500 | +1.75(+0.61%) |
Jul 25, 2019 | 289.92 | 289.92 | 284.63 | 285.48 | 383,731 | -2.86(-0.99%) |
Jul 24, 2019 | 289.99 | 291.08 | 287.79 | 288.34 | 475,846 | -1.64(-0.57%) |
Jul 23, 2019 | 289.05 | 290.24 | 286.84 | 289.98 | 436,551 | +1.61(+0.56%) |
Jul 22, 2019 | 290.20 | 292.98 | 288.16 | 288.37 | 872,134 | -0.46(-0.16%) |
Jul 19, 2019 | 292.91 | 292.91 | 288.60 | 288.83 | 480,600 | -1.67(-0.57%) |
Jul 18, 2019 | 290.21 | 291.72 | 288.70 | 290.50 | 498,739 | +0.77(+0.27%) |
Jul 17, 2019 | 291.34 | 292.40 | 288.85 | 289.73 | 525,274 | -1.27(-0.44%) |
Jul 16, 2019 | 293.08 | 293.08 | 290.72 | 291.00 | 363,346 | -1.53(-0.52%) |
Jul 15, 2019 | 292.82 | 292.98 | 287.66 | 292.53 | 813,081 | +0.37(+0.13%) |
Jul 12, 2019 | 293.87 | 295.14 | 291.12 | 292.16 | 546,800 | -1.23(-0.42%) |
Jul 11, 2019 | 288.71 | 294.71 | 288.01 | 293.39 | 287,945 | +1.10(+0.38%) |
Jul 10, 2019 | 296.15 | 296.79 | 291.57 | 292.29 | 341,603 | -2.17(-0.74%) |
Jul 09, 2019 | 290.66 | 294.56 | 288.85 | 294.46 | 598,800 | +3.63(+1.25%) |
Jul 08, 2019 | 291.03 | 292.58 | 290.03 | 290.83 | 274,708 | -0.94(-0.32%) |
Jul 05, 2019 | 287.72 | 291.79 | 287.10 | 291.77 | 432,000 | +2.17(+0.75%) |
Jul 03, 2019 | 286.51 | 289.78 | 286.33 | 289.60 | 254,200 | +3.58(+1.25%) |
Jul 02, 2019 | 283.66 | 287.00 | 282.69 | 286.02 | 448,502 | +2.85(+1.01%) |
Jul 01, 2019 | 283.77 | 285.00 | 280.08 | 283.17 | 584,135 | +2.32(+0.83%) |
Jun 28, 2019 | 279.65 | 281.11 | 278.36 | 280.85 | 624,700 | +1.64(+0.59%) |
Jun 27, 2019 | 278.41 | 280.49 | 277.46 | 279.21 | 287,574 | +2.09(+0.75%) |
Jun 26, 2019 | 278.39 | 279.25 | 274.88 | 277.12 | 303,927 | -0.21(-0.08%) |
Jun 25, 2019 | 279.47 | 279.91 | 275.47 | 277.33 | 344,982 | -1.86(-0.67%) |
Jun 24, 2019 | 280.01 | 281.26 | 278.56 | 279.19 | 320,259 | +0.08(+0.03%) |
Jun 21, 2019 | 278.20 | 281.19 | 277.77 | 279.11 | 713,000 | +1.34(+0.48%) |
Jun 20, 2019 | 280.00 | 283.45 | 276.68 | 277.77 | 523,626 | +0.14(+0.05%) |
Jun 19, 2019 | 273.49 | 278.01 | 272.19 | 277.63 | 340,024 | +4.32(+1.58%) |
Jun 18, 2019 | 270.95 | 273.47 | 269.61 | 273.31 | 490,621 | +4.83(+1.80%) |
Jun 17, 2019 | 272.63 | 273.65 | 267.76 | 268.48 | 464,720 | -4.18(-1.53%) |
Jun 14, 2019 | 271.83 | 274.69 | 271.44 | 272.66 | 399,100 | -0.22(-0.08%) |
Jun 13, 2019 | 269.51 | 274.08 | 268.86 | 272.88 | 693,083 | +5.42(+2.03%) |
Jun 12, 2019 | 266.88 | 269.07 | 265.66 | 267.46 | 377,907 | +0.74(+0.28%) |
Jun 11, 2019 | 269.48 | 271.09 | 265.16 | 266.72 | 787,989 | +0.50(+0.19%) |
Jun 10, 2019 | 260.28 | 268.12 | 260.28 | 266.22 | 924,843 | +7.23(+2.79%) |
Jun 07, 2019 | 251.33 | 259.73 | 251.02 | 258.99 | 1,490,900 | +7.66(+3.05%) |
Jun 06, 2019 | 252.00 | 252.66 | 237.09 | 251.33 | 3,270,573 | -0.32(-0.13%) |
Jun 05, 2019 | 258.64 | 263.13 | 250.77 | 251.65 | 1,582,977 | -2.00(-0.79%) |
Jun 04, 2019 | 252.71 | 253.97 | 248.94 | 253.65 | 979,542 | +3.38(+1.35%) |
Jun 03, 2019 | 259.03 | 260.26 | 248.93 | 250.27 | 981,217 | -7.94(-3.08%) |
May 31, 2019 | 256.88 | 259.73 | 256.41 | 258.21 | 622,900 | -2.48(-0.95%) |
May 30, 2019 | 260.66 | 263.44 | 259.47 | 260.69 | 704,466 | +0.69(+0.27%) |
May 29, 2019 | 266.84 | 267.19 | 258.33 | 260.00 | 952,389 | -7.72(-2.88%) |
May 28, 2019 | 267.93 | 272.14 | 266.64 | 267.72 | 818,322 | +0.92(+0.34%) |
May 24, 2019 | 268.89 | 270.28 | 264.25 | 266.80 | 415,400 | +0.13(+0.05%) |
May 23, 2019 | 272.68 | 272.68 | 265.63 | 266.67 | 530,376 | -8.32(-3.03%) |
May 22, 2019 | 273.40 | 276.89 | 273.34 | 274.99 | 348,116 | +1.44(+0.53%) |
May 21, 2019 | 273.93 | 274.99 | 272.67 | 273.55 | 402,369 | +1.47(+0.54%) |
May 20, 2019 | 267.02 | 272.91 | 266.49 | 272.08 | 556,167 | +2.82(+1.05%) |
May 17, 2019 | 268.39 | 270.81 | 268.39 | 269.26 | 420,800 | -1.87(-0.69%) |
May 16, 2019 | 265.56 | 271.70 | 265.18 | 271.13 | 789,157 | +6.95(+2.63%) |
May 15, 2019 | 263.56 | 268.71 | 263.23 | 264.18 | 611,129 | -0.45(-0.17%) |
May 14, 2019 | 255.00 | 265.63 | 254.51 | 264.63 | 667,242 | +7.54(+2.93%) |
May 13, 2019 | 256.54 | 259.04 | 255.81 | 257.09 | 590,085 | -6.54(-2.48%) |
May 10, 2019 | 263.92 | 265.87 | 260.10 | 263.63 | 1,071,900 | -2.56(-0.96%) |
May 09, 2019 | 265.59 | 266.99 | 260.47 | 266.19 | 724,031 | +0.00(+0.00%) |
May 08, 2019 | 250.32 | 268.35 | 227.82 | 266.19 | 1,107,012 | +17.53(+7.05%) |
May 07, 2019 | 254.31 | 255.08 | 246.26 | 248.66 | 732,797 | -7.97(-3.11%) |
May 06, 2019 | 253.05 | 257.22 | 252.41 | 256.63 | 344,235 | -1.12(-0.43%) |
May 03, 2019 | 258.00 | 258.98 | 256.93 | 257.75 | 255,100 | +0.91(+0.35%) |
May 02, 2019 | 257.12 | 258.86 | 255.32 | 256.84 | 458,704 | -0.73(-0.28%) |