Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 328.75 | 334.72 | 328.38 | 331.63 | 2,235,396 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.31 | 325.68 | 332.56 | 1,954,454 | +3.13(+0.95%) |
Apr 28, 2020 | 339.59 | 343.73 | 325.11 | 329.43 | 2,383,103 | -10.16(-2.99%) |
Apr 27, 2020 | 327.48 | 340.31 | 327.06 | 339.59 | 1,895,858 | +13.88(+4.26%) |
Apr 24, 2020 | 319.67 | 326.94 | 317.32 | 325.70 | 2,006,178 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.24 | 316.96 | 317.59 | 2,692,476 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,449 | +15.82(+5.00%) |
Apr 21, 2020 | 321.85 | 321.85 | 313.48 | 316.71 | 2,203,804 | -7.47(-2.30%) |
Apr 20, 2020 | 326.32 | 328.73 | 322.58 | 324.18 | 1,733,722 | -4.38(-1.33%) |
Apr 17, 2020 | 331.18 | 331.27 | 324.13 | 328.56 | 2,076,115 | +2.72(+0.83%) |
Apr 16, 2020 | 325.51 | 327.73 | 321.24 | 325.84 | 1,847,019 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.17 | 317.80 | 322.86 | 1,667,513 | -0.54(-0.17%) |
Apr 14, 2020 | 318.62 | 324.43 | 316.92 | 323.40 | 1,527,056 | +10.95(+3.50%) |
Apr 13, 2020 | 311.52 | 313.99 | 306.36 | 312.45 | 1,562,176 | -2.04(-0.65%) |
Apr 09, 2020 | 304.75 | 315.30 | 302.27 | 314.49 | 2,467,884 | +10.14(+3.33%) |
Apr 08, 2020 | 294.94 | 306.26 | 287.87 | 304.35 | 2,016,255 | +10.47(+3.56%) |
Apr 07, 2020 | 309.30 | 314.65 | 293.37 | 293.88 | 2,146,159 | -7.35(-2.44%) |
Apr 06, 2020 | 291.93 | 303.94 | 289.50 | 301.23 | 2,460,222 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.25 | 279.64 | 1,332,439 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.37 | 269.55 | 284.93 | 1,681,940 | +12.24(+4.49%) |
Apr 01, 2020 | 273.99 | 280.41 | 267.94 | 272.69 | 1,945,166 | -8.32(-2.96%) |
Mar 31, 2020 | 281.22 | 283.72 | 277.76 | 281.02 | 3,305,197 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,350 | +10.52(+3.87%) |
Mar 27, 2020 | 271.14 | 280.59 | 269.62 | 271.84 | 2,335,882 | -8.73(-3.11%) |
Mar 26, 2020 | 272.26 | 282.51 | 267.84 | 280.57 | 2,882,360 | +11.37(+4.22%) |
Mar 25, 2020 | 275.48 | 283.15 | 267.67 | 269.20 | 3,104,078 | -10.25(-3.67%) |
Mar 24, 2020 | 261.15 | 281.41 | 258.92 | 279.46 | 2,716,438 | +26.49(+10.47%) |
Mar 23, 2020 | 269.76 | 272.49 | 247.93 | 252.97 | 3,509,045 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.85 | 265.71 | 275.83 | 3,749,663 | -2.45(-0.88%) |
Mar 19, 2020 | 295.31 | 297.25 | 275.20 | 278.28 | 3,543,591 | -21.94(-7.31%) |
Mar 18, 2020 | 281.77 | 300.24 | 277.71 | 300.22 | 4,612,610 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.30 | 283.97 | 293.61 | 5,301,248 | -3.65(-1.23%) |
Mar 16, 2020 | 269.06 | 297.26 | 262.82 | 297.26 | 3,800,159 | -0.13(-0.04%) |
Mar 13, 2020 | 294.94 | 298.41 | 269.74 | 297.39 | 4,576,092 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.86 | 265.90 | 281.51 | 4,564,287 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,082 | -18.14(-5.95%) |
Mar 10, 2020 | 302.74 | 304.93 | 290.19 | 304.66 | 2,734,563 | +12.23(+4.18%) |
Mar 09, 2020 | 290.98 | 295.48 | 285.19 | 292.43 | 2,545,242 | -15.66(-5.08%) |
Mar 06, 2020 | 302.05 | 309.63 | 299.74 | 308.10 | 1,941,982 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.04 | 309.80 | 2,214,306 | -13.62(-4.21%) |
Mar 04, 2020 | 315.39 | 324.65 | 311.72 | 323.41 | 3,073,836 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.78 | 304.41 | 307.29 | 3,934,771 | +5.35(+1.77%) |
Mar 02, 2020 | 288.15 | 301.95 | 286.01 | 301.95 | 2,768,323 | +14.02(+4.87%) |
Feb 28, 2020 | 282.89 | 292.88 | 282.02 | 287.93 | 4,001,222 | -6.22(-2.11%) |
Feb 27, 2020 | 301.00 | 308.63 | 294.08 | 294.15 | 2,254,202 | -11.96(-3.91%) |
Feb 26, 2020 | 305.69 | 315.49 | 305.26 | 306.11 | 1,964,169 | -0.47(-0.15%) |
Feb 25, 2020 | 321.57 | 323.75 | 304.33 | 306.57 | 2,402,045 | -13.39(-4.18%) |
Feb 24, 2020 | 321.06 | 322.95 | 317.35 | 319.96 | 2,664,623 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.29 | 329.81 | 331.63 | 1,555,363 | -1.11(-0.33%) |
Feb 20, 2020 | 336.64 | 337.98 | 329.91 | 332.74 | 1,520,677 | -3.64(-1.08%) |
Feb 19, 2020 | 334.75 | 336.93 | 332.00 | 336.38 | 1,201,252 | +2.35(+0.70%) |
Feb 18, 2020 | 334.79 | 335.01 | 331.21 | 334.04 | 1,476,979 | -1.80(-0.54%) |
Feb 14, 2020 | 333.24 | 336.05 | 331.74 | 335.84 | 1,482,341 | +3.56(+1.07%) |
Feb 13, 2020 | 330.21 | 334.08 | 328.23 | 332.27 | 1,575,635 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.58 | 330.56 | 331.26 | 1,967,874 | -3.18(-0.95%) |
Feb 11, 2020 | 333.24 | 334.83 | 331.70 | 334.44 | 1,826,454 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.64 | 1,799,392 | +7.65(+2.37%) |
Feb 07, 2020 | 326.74 | 327.18 | 321.62 | 322.99 | 1,592,934 | -5.73(-1.74%) |
Feb 06, 2020 | 329.96 | 331.15 | 328.19 | 328.72 | 1,652,544 | -0.49(-0.15%) |
Feb 05, 2020 | 327.00 | 330.35 | 325.89 | 329.21 | 1,804,426 | +6.47(+2.00%) |
Feb 04, 2020 | 318.66 | 325.39 | 317.84 | 322.74 | 2,039,863 | +7.54(+2.39%) |
Feb 03, 2020 | 313.68 | 318.38 | 312.00 | 315.20 | 2,720,810 | +5.10(+1.64%) |
Jan 31, 2020 | 319.05 | 319.79 | 307.84 | 310.10 | 2,649,773 | -6.61(-2.09%) |
Jan 30, 2020 | 318.82 | 321.79 | 313.87 | 316.70 | 3,706,617 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.31 | 330.10 | 330.59 | 1,448,728 | +0.62(+0.19%) |
Jan 28, 2020 | 328.95 | 331.14 | 325.97 | 329.97 | 1,683,606 | +2.28(+0.69%) |
Jan 27, 2020 | 324.13 | 329.33 | 323.48 | 327.69 | 1,248,452 | -2.69(-0.82%) |
Jan 24, 2020 | 333.79 | 334.37 | 328.25 | 330.38 | 955,235 | -1.68(-0.51%) |
Jan 23, 2020 | 336.17 | 336.53 | 329.58 | 332.07 | 1,225,902 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.88 | 334.20 | 336.69 | 931,728 | +2.76(+0.83%) |
Jan 21, 2020 | 336.25 | 338.33 | 333.45 | 333.93 | 1,354,077 | -1.91(-0.57%) |
Jan 17, 2020 | 334.04 | 335.99 | 331.96 | 335.84 | 1,111,276 | +2.43(+0.73%) |
Jan 16, 2020 | 333.87 | 334.87 | 331.54 | 333.41 | 850,431 | +1.52(+0.46%) |
Jan 15, 2020 | 329.71 | 333.56 | 329.71 | 331.89 | 1,364,067 | +2.38(+0.72%) |
Jan 14, 2020 | 327.21 | 331.78 | 324.80 | 329.51 | 1,080,438 | +0.77(+0.24%) |
Jan 13, 2020 | 325.64 | 328.81 | 323.48 | 328.74 | 1,392,869 | +3.26(+1.00%) |
Jan 10, 2020 | 328.11 | 328.70 | 324.46 | 325.48 | 809,394 | -0.87(-0.27%) |
Jan 09, 2020 | 326.13 | 327.59 | 324.04 | 326.35 | 910,890 | +2.09(+0.64%) |
Jan 08, 2020 | 322.96 | 327.32 | 322.01 | 324.26 | 948,476 | +0.51(+0.16%) |
Jan 07, 2020 | 322.22 | 325.99 | 321.77 | 323.75 | 927,071 | +1.82(+0.57%) |
Jan 06, 2020 | 316.68 | 322.12 | 315.50 | 321.93 | 1,020,074 | +2.30(+0.72%) |
Jan 03, 2020 | 318.31 | 322.08 | 318.16 | 319.63 | 827,675 | -3.52(-1.09%) |
Jan 02, 2020 | 322.78 | 323.71 | 319.38 | 323.15 | 1,184,991 | +1.49(+0.46%) |
Dec 31, 2019 | 321.65 | 322.03 | 319.75 | 321.66 | 884,436 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.18 | 320.29 | 321.83 | 612,647 | -1.50(-0.46%) |
Dec 27, 2019 | 323.91 | 324.41 | 321.93 | 323.32 | 635,073 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,527 | -0.79(-0.24%) |
Dec 24, 2019 | 325.04 | 325.79 | 323.17 | 323.29 | 494,080 | -1.51(-0.47%) |
Dec 23, 2019 | 323.68 | 325.50 | 322.38 | 324.80 | 1,332,119 | +1.31(+0.40%) |
Dec 20, 2019 | 325.17 | 326.88 | 320.86 | 323.49 | 2,297,897 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.93 | 315.97 | 320.06 | 1,562,075 | +3.61(+1.14%) |
Dec 18, 2019 | 316.16 | 318.06 | 313.54 | 316.44 | 2,448,562 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.63 | 1,389,589 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.98 | 317.61 | 318.29 | 924,877 | +1.14(+0.36%) |
Dec 13, 2019 | 315.93 | 318.06 | 314.17 | 317.15 | 742,974 | +1.13(+0.36%) |
Dec 12, 2019 | 315.35 | 318.80 | 314.80 | 316.02 | 1,199,763 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.70 | 312.76 | 314.75 | 1,369,963 | +0.98(+0.31%) |
Dec 10, 2019 | 313.91 | 314.75 | 311.87 | 313.77 | 1,315,218 | +0.65(+0.21%) |
Dec 09, 2019 | 316.07 | 317.38 | 312.50 | 313.12 | 899,270 | -3.65(-1.15%) |
Dec 06, 2019 | 315.31 | 318.24 | 314.59 | 316.77 | 1,212,185 | +4.08(+1.30%) |
Dec 05, 2019 | 312.56 | 313.43 | 308.48 | 312.69 | 853,249 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.63 | 312.34 | 996,118 | +2.72(+0.88%) |
Dec 03, 2019 | 305.92 | 309.85 | 305.48 | 309.62 | 952,557 | -0.15(-0.05%) |
Dec 02, 2019 | 312.36 | 312.55 | 305.97 | 309.76 | 965,614 | -0.90(-0.29%) |
Nov 29, 2019 | 311.53 | 312.55 | 309.76 | 310.67 | 674,053 | -1.45(-0.47%) |
Nov 27, 2019 | 310.38 | 312.72 | 309.00 | 312.12 | 873,036 | +1.95(+0.63%) |
Nov 26, 2019 | 306.77 | 310.62 | 306.31 | 310.17 | 1,727,700 | +2.82(+0.92%) |
Nov 25, 2019 | 305.73 | 307.49 | 304.41 | 307.35 | 1,270,906 | +2.80(+0.92%) |
Nov 22, 2019 | 302.91 | 304.90 | 300.74 | 304.55 | 850,803 | +2.43(+0.81%) |
Nov 21, 2019 | 303.34 | 303.73 | 299.31 | 302.12 | 1,069,818 | -2.00(-0.66%) |
Nov 20, 2019 | 303.81 | 307.42 | 301.46 | 304.11 | 2,354,335 | +0.90(+0.30%) |
Nov 19, 2019 | 299.07 | 303.81 | 298.42 | 303.21 | 1,786,220 | +5.37(+1.80%) |
Nov 18, 2019 | 302.80 | 303.32 | 296.75 | 297.84 | 1,246,595 | -5.76(-1.90%) |
Nov 15, 2019 | 299.76 | 303.74 | 299.33 | 303.60 | 1,644,104 | +5.91(+1.98%) |
Nov 14, 2019 | 297.01 | 298.03 | 292.70 | 297.69 | 869,862 | +0.81(+0.27%) |
Nov 13, 2019 | 291.73 | 297.98 | 291.42 | 296.88 | 1,302,793 | +4.01(+1.37%) |
Nov 12, 2019 | 291.44 | 295.60 | 291.23 | 292.87 | 799,387 | +2.41(+0.83%) |
Nov 11, 2019 | 289.58 | 293.21 | 289.18 | 290.46 | 781,233 | -1.11(-0.38%) |
Nov 08, 2019 | 292.54 | 292.90 | 289.47 | 291.57 | 797,141 | +1.10(+0.38%) |
Nov 07, 2019 | 292.80 | 292.83 | 288.72 | 290.47 | 1,222,971 | -1.02(-0.35%) |
Nov 06, 2019 | 290.20 | 292.13 | 287.60 | 291.49 | 1,027,748 | +1.92(+0.66%) |
Nov 05, 2019 | 296.76 | 296.76 | 288.89 | 289.57 | 1,896,607 | -8.06(-2.71%) |
Nov 04, 2019 | 302.44 | 302.80 | 297.47 | 297.62 | 1,063,031 | -2.80(-0.93%) |
Nov 01, 2019 | 301.81 | 302.08 | 299.94 | 300.42 | 1,000,873 | +1.60(+0.54%) |
Oct 31, 2019 | 298.70 | 300.42 | 297.15 | 298.82 | 1,521,844 | +0.12(+0.04%) |
Oct 30, 2019 | 295.15 | 299.27 | 292.57 | 298.70 | 1,410,203 | +3.87(+1.31%) |
Oct 29, 2019 | 293.89 | 297.51 | 293.57 | 294.83 | 1,238,891 | -1.93(-0.65%) |
Oct 28, 2019 | 293.49 | 299.17 | 293.49 | 296.76 | 1,414,353 | +3.19(+1.09%) |
Oct 25, 2019 | 288.93 | 295.08 | 287.54 | 293.57 | 1,072,523 | +3.21(+1.10%) |
Oct 24, 2019 | 292.23 | 293.19 | 287.61 | 290.37 | 1,250,673 | -3.45(-1.18%) |
Oct 23, 2019 | 295.44 | 296.86 | 287.00 | 293.82 | 2,133,341 | +15.77(+5.67%) |
Oct 22, 2019 | 280.39 | 284.19 | 277.76 | 278.05 | 1,065,179 | -2.52(-0.90%) |
Oct 21, 2019 | 281.58 | 281.58 | 278.61 | 280.57 | 1,089,834 | +2.10(+0.75%) |
Oct 18, 2019 | 278.11 | 280.97 | 277.46 | 278.48 | 1,200,361 | -0.17(-0.06%) |
Oct 17, 2019 | 279.05 | 281.48 | 278.12 | 278.64 | 1,040,781 | +1.02(+0.37%) |
Oct 16, 2019 | 280.99 | 282.02 | 276.40 | 277.62 | 2,134,340 | -5.40(-1.91%) |
Oct 15, 2019 | 283.08 | 284.96 | 282.24 | 283.03 | 1,225,395 | +1.75(+0.62%) |
Oct 14, 2019 | 281.12 | 283.72 | 280.52 | 281.27 | 769,606 | +0.60(+0.21%) |
Oct 11, 2019 | 282.67 | 284.91 | 280.38 | 280.67 | 1,297,780 | +2.95(+1.06%) |
Oct 10, 2019 | 273.40 | 279.60 | 273.38 | 277.72 | 1,162,201 | +4.11(+1.50%) |
Oct 09, 2019 | 275.78 | 275.89 | 272.30 | 273.62 | 1,769,436 | +4.53(+1.68%) |
Oct 08, 2019 | 279.16 | 281.83 | 267.50 | 269.08 | 3,984,903 | -17.05(-5.96%) |
Oct 07, 2019 | 287.45 | 290.96 | 286.04 | 286.13 | 1,946,768 | -3.11(-1.07%) |
Oct 04, 2019 | 279.89 | 289.38 | 279.81 | 289.24 | 1,763,150 | +9.29(+3.32%) |
Oct 03, 2019 | 275.24 | 281.00 | 271.43 | 279.95 | 1,891,393 | +3.34(+1.21%) |
Oct 02, 2019 | 282.03 | 283.73 | 274.11 | 276.61 | 2,020,776 | -7.79(-2.74%) |
Oct 01, 2019 | 288.73 | 290.56 | 284.11 | 284.39 | 1,843,378 | -3.83(-1.33%) |
Sep 30, 2019 | 284.39 | 290.42 | 283.79 | 288.22 | 1,603,714 | +3.83(+1.35%) |
Sep 27, 2019 | 285.33 | 287.13 | 282.23 | 284.39 | 1,155,997 | +0.54(+0.19%) |
Sep 26, 2019 | 280.89 | 285.09 | 278.69 | 283.85 | 1,715,378 | +4.47(+1.60%) |
Sep 25, 2019 | 283.15 | 284.33 | 278.11 | 279.38 | 1,976,452 | -2.80(-0.99%) |
Sep 24, 2019 | 289.44 | 290.61 | 281.40 | 282.18 | 1,599,798 | -5.24(-1.82%) |
Sep 23, 2019 | 289.49 | 292.52 | 287.09 | 287.41 | 1,143,158 | -5.82(-1.98%) |
Sep 20, 2019 | 294.18 | 295.95 | 292.47 | 293.23 | 1,807,110 | +1.07(+0.37%) |
Sep 19, 2019 | 290.88 | 293.65 | 290.82 | 292.16 | 1,021,492 | +0.29(+0.10%) |
Sep 18, 2019 | 289.64 | 292.04 | 287.98 | 291.87 | 1,237,174 | +2.23(+0.77%) |
Sep 17, 2019 | 291.68 | 292.82 | 288.34 | 289.65 | 1,533,948 | -2.59(-0.89%) |
Sep 16, 2019 | 292.32 | 293.83 | 290.60 | 292.24 | 1,074,167 | -2.11(-0.72%) |
Sep 13, 2019 | 290.83 | 294.73 | 290.50 | 294.35 | 1,095,051 | +2.65(+0.91%) |
Sep 12, 2019 | 292.72 | 294.44 | 291.13 | 291.70 | 1,120,676 | +0.03(+0.01%) |
Sep 11, 2019 | 286.31 | 291.82 | 283.07 | 291.67 | 1,308,209 | +5.38(+1.88%) |
Sep 10, 2019 | 286.79 | 287.91 | 281.87 | 286.29 | 2,455,658 | -2.49(-0.86%) |
Sep 09, 2019 | 292.92 | 293.39 | 287.85 | 288.78 | 1,585,991 | -3.00(-1.03%) |
Sep 06, 2019 | 292.57 | 293.62 | 290.25 | 291.78 | 2,363,526 | +1.02(+0.35%) |
Sep 05, 2019 | 285.20 | 291.44 | 283.29 | 290.76 | 1,486,952 | +8.03(+2.84%) |
Sep 04, 2019 | 281.91 | 286.04 | 280.33 | 282.73 | 1,302,756 | +2.34(+0.84%) |
Sep 03, 2019 | 281.27 | 283.07 | 278.13 | 280.38 | 1,607,885 | -3.49(-1.23%) |
Aug 30, 2019 | 285.42 | 286.96 | 281.46 | 283.88 | 2,190,203 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.73 | 282.60 | 1,879,324 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 273.00 | 1,331,384 | +3.10(+1.15%) |
Aug 27, 2019 | 269.86 | 271.03 | 268.57 | 269.90 | 1,013,856 | +1.99(+0.74%) |
Aug 26, 2019 | 267.52 | 269.34 | 265.91 | 267.91 | 1,063,774 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,130 | -8.71(-3.17%) |
Aug 22, 2019 | 276.33 | 277.80 | 273.11 | 275.08 | 855,165 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.61 | 273.93 | 275.18 | 757,962 | +2.06(+0.75%) |
Aug 20, 2019 | 274.92 | 276.31 | 272.94 | 273.12 | 1,042,572 | -3.29(-1.19%) |
Aug 19, 2019 | 275.51 | 277.09 | 272.96 | 276.42 | 1,101,296 | +3.33(+1.22%) |
Aug 16, 2019 | 273.52 | 274.27 | 271.21 | 273.09 | 1,046,613 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.93 | 267.76 | 270.28 | 1,621,739 | +3.79(+1.42%) |
Aug 14, 2019 | 269.62 | 272.25 | 266.38 | 266.49 | 1,877,065 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.98 | 267.27 | 272.12 | 1,930,878 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,309 | -4.32(-1.58%) |
Aug 09, 2019 | 275.69 | 277.84 | 272.59 | 273.30 | 932,244 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.97 | 277.39 | 1,363,330 | +5.65(+2.08%) |
Aug 07, 2019 | 269.34 | 273.29 | 266.17 | 271.74 | 1,683,004 | -1.16(-0.42%) |
Aug 06, 2019 | 268.39 | 274.24 | 267.01 | 272.90 | 2,313,193 | +7.42(+2.79%) |
Aug 05, 2019 | 265.65 | 268.74 | 263.53 | 265.48 | 2,598,164 | -6.29(-2.31%) |
Aug 02, 2019 | 274.75 | 274.75 | 267.99 | 271.77 | 2,119,721 | -2.96(-1.08%) |
Aug 01, 2019 | 276.35 | 281.09 | 272.71 | 274.73 | 1,569,442 | +0.13(+0.05%) |
Jul 31, 2019 | 280.85 | 281.32 | 272.52 | 274.60 | 1,925,064 | -6.16(-2.19%) |
Jul 30, 2019 | 282.78 | 283.36 | 280.29 | 280.76 | 1,361,887 | -4.95(-1.73%) |
Jul 29, 2019 | 285.30 | 285.98 | 282.58 | 285.71 | 1,071,908 | +1.69(+0.60%) |
Jul 26, 2019 | 288.91 | 288.91 | 283.32 | 284.02 | 1,288,295 | -3.34(-1.16%) |
Jul 25, 2019 | 286.09 | 288.60 | 284.93 | 287.37 | 1,227,947 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.43 | 285.16 | 2,566,742 | -5.20(-1.79%) |
Jul 23, 2019 | 289.17 | 291.12 | 287.76 | 290.36 | 1,036,631 | +1.87(+0.65%) |
Jul 22, 2019 | 287.77 | 291.26 | 286.77 | 288.49 | 1,118,460 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.32 | 286.47 | 286.60 | 1,610,975 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.64 | 283.82 | 290.47 | 1,560,283 | +6.66(+2.35%) |
Jul 17, 2019 | 283.40 | 285.19 | 281.38 | 283.81 | 1,690,242 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,741 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,230 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.26 | 285.10 | 287.71 | 1,658,907 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.27 | 814,042 | -0.96(-0.33%) |
Jul 10, 2019 | 295.23 | 295.85 | 292.89 | 293.23 | 852,643 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.29 | 292.48 | 293.61 | 896,450 | -0.90(-0.31%) |
Jul 08, 2019 | 295.98 | 296.25 | 291.59 | 294.50 | 1,236,943 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.43 | 295.39 | 297.31 | 1,058,545 | -4.73(-1.57%) |
Jul 03, 2019 | 299.40 | 302.06 | 298.16 | 302.04 | 892,806 | +4.27(+1.43%) |
Jul 02, 2019 | 295.86 | 297.85 | 292.24 | 297.77 | 957,020 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.74 | 296.09 | 1,670,037 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.87 | 285.49 | 290.42 | 5,306,886 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.51 | 859,635 | +1.52(+0.53%) |
Jun 26, 2019 | 290.10 | 290.81 | 286.67 | 288.99 | 1,185,411 | -1.29(-0.44%) |
Jun 25, 2019 | 292.20 | 295.06 | 289.85 | 290.27 | 1,204,984 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.75 | 288.76 | 292.27 | 952,650 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.14 | 291.19 | 1,720,592 | +1.11(+0.38%) |
Jun 20, 2019 | 293.20 | 294.11 | 287.20 | 290.08 | 1,608,177 | +0.55(+0.19%) |
Jun 19, 2019 | 285.46 | 290.07 | 284.24 | 289.53 | 1,551,957 | +3.54(+1.24%) |
Jun 18, 2019 | 284.75 | 286.78 | 282.84 | 285.99 | 1,375,810 | +3.23(+1.14%) |
Jun 17, 2019 | 282.70 | 283.95 | 281.64 | 282.76 | 689,217 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.10 | 1,396,495 | -0.97(-0.34%) |
Jun 13, 2019 | 281.69 | 283.21 | 280.40 | 283.06 | 1,316,408 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.40 | 281.87 | 892,547 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.11 | 281.70 | 1,229,255 | +1.28(+0.45%) |
Jun 10, 2019 | 279.55 | 281.42 | 279.22 | 280.42 | 1,009,504 | +2.04(+0.73%) |
Jun 07, 2019 | 275.64 | 279.19 | 274.27 | 278.38 | 1,350,373 | +5.37(+1.97%) |
Jun 06, 2019 | 272.53 | 274.89 | 271.39 | 273.01 | 1,963,647 | +1.45(+0.54%) |
Jun 05, 2019 | 268.62 | 272.50 | 266.83 | 271.56 | 2,224,391 | +6.74(+2.55%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.82 | 1,594,586 | +2.66(+1.01%) |
Jun 03, 2019 | 265.14 | 268.25 | 261.61 | 262.16 | 1,679,643 | -1.68(-0.64%) |
May 31, 2019 | 262.42 | 266.12 | 261.89 | 263.84 | 1,281,767 | -0.99(-0.37%) |
May 30, 2019 | 262.60 | 265.28 | 261.73 | 264.83 | 780,591 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.75 | 259.03 | 261.65 | 1,247,406 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.60 | 262.89 | 263.25 | 1,613,172 | -5.36(-1.99%) |
May 24, 2019 | 269.21 | 273.41 | 268.45 | 268.61 | 984,371 | +0.77(+0.29%) |
May 23, 2019 | 265.78 | 268.15 | 262.25 | 267.83 | 1,529,476 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.06 | 263.07 | 268.47 | 1,760,991 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.85 | 261.99 | 262.24 | 1,437,727 | +2.42(+0.93%) |
May 20, 2019 | 259.10 | 262.03 | 257.19 | 259.82 | 1,543,464 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,207 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.84 | 263.88 | 1,355,951 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.74 | 255.97 | 259.95 | 1,856,048 | -4.30(-1.63%) |
May 14, 2019 | 259.93 | 266.24 | 259.60 | 264.25 | 1,581,054 | +6.24(+2.42%) |
May 13, 2019 | 259.83 | 260.37 | 255.00 | 258.01 | 1,648,177 | -8.00(-3.01%) |
May 10, 2019 | 265.08 | 266.18 | 257.73 | 266.02 | 1,566,919 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.84 | 1,569,139 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.70 | 266.92 | 267.33 | 1,711,230 | -1.18(-0.44%) |
May 07, 2019 | 273.25 | 274.13 | 266.54 | 268.51 | 1,498,546 | -7.18(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.52 | 275.68 | 1,335,999 | +0.32(+0.11%) |
May 03, 2019 | 275.72 | 276.71 | 274.48 | 275.37 | 1,269,017 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,876 | +1.30(+0.48%) |