Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 250.86 | 256.36 | 247.76 | 256.35 | 3,009,653 | -1.19(-0.46%) |
Feb 27, 2020 | 266.89 | 267.40 | 257.54 | 257.54 | 2,383,923 | -15.06(-5.52%) |
Feb 26, 2020 | 273.51 | 278.93 | 271.23 | 272.60 | 1,514,974 | +0.13(+0.05%) |
Feb 25, 2020 | 280.77 | 282.29 | 270.85 | 272.46 | 1,493,060 | -7.33(-2.62%) |
Feb 24, 2020 | 273.93 | 281.55 | 272.50 | 279.79 | 2,085,659 | -2.26(-0.80%) |
Feb 21, 2020 | 289.91 | 290.35 | 280.52 | 282.05 | 2,148,655 | -9.77(-3.35%) |
Feb 20, 2020 | 298.25 | 298.51 | 289.04 | 291.82 | 1,973,855 | -7.45(-2.49%) |
Feb 19, 2020 | 296.37 | 300.99 | 295.45 | 299.28 | 1,394,342 | +4.25(+1.44%) |
Feb 18, 2020 | 295.21 | 297.13 | 292.66 | 295.03 | 1,088,603 | -0.88(-0.30%) |
Feb 14, 2020 | 290.21 | 295.95 | 289.07 | 295.90 | 1,018,079 | +6.06(+2.09%) |
Feb 13, 2020 | 290.39 | 292.22 | 286.24 | 289.84 | 1,151,714 | -2.38(-0.82%) |
Feb 12, 2020 | 284.07 | 292.52 | 283.43 | 292.23 | 1,339,175 | +9.34(+3.30%) |
Feb 11, 2020 | 285.83 | 286.70 | 281.40 | 282.89 | 1,452,976 | -2.35(-0.82%) |
Feb 10, 2020 | 283.19 | 285.46 | 282.52 | 285.24 | 1,132,212 | +1.04(+0.37%) |
Feb 07, 2020 | 285.76 | 286.25 | 283.48 | 284.20 | 1,457,251 | -0.04(-0.01%) |
Feb 06, 2020 | 285.64 | 287.48 | 281.11 | 284.23 | 2,053,516 | +0.72(+0.25%) |
Feb 05, 2020 | 288.13 | 288.89 | 280.52 | 283.51 | 1,376,754 | -3.03(-1.06%) |
Feb 04, 2020 | 287.55 | 289.40 | 286.44 | 286.54 | 1,359,939 | +2.16(+0.76%) |
Feb 03, 2020 | 283.40 | 286.01 | 283.04 | 284.38 | 1,042,049 | +1.87(+0.66%) |
Jan 31, 2020 | 287.11 | 288.44 | 281.49 | 282.51 | 1,257,731 | -5.90(-2.04%) |
Jan 30, 2020 | 285.31 | 288.64 | 284.01 | 288.41 | 950,169 | +2.45(+0.86%) |
Jan 29, 2020 | 287.50 | 289.23 | 285.67 | 285.96 | 790,293 | +0.03(+0.01%) |
Jan 28, 2020 | 282.86 | 287.03 | 282.19 | 285.93 | 917,474 | +3.99(+1.42%) |
Jan 27, 2020 | 279.89 | 282.70 | 278.94 | 281.94 | 955,930 | -1.64(-0.58%) |
Jan 24, 2020 | 287.26 | 287.72 | 282.12 | 283.57 | 868,985 | -2.27(-0.79%) |
Jan 23, 2020 | 283.15 | 286.56 | 283.15 | 285.84 | 845,649 | -0.22(-0.08%) |
Jan 22, 2020 | 287.49 | 288.15 | 285.54 | 286.06 | 994,311 | +1.17(+0.41%) |
Jan 21, 2020 | 283.50 | 286.23 | 282.78 | 284.89 | 1,480,014 | -0.57(-0.20%) |
Jan 17, 2020 | 287.99 | 288.00 | 284.13 | 285.46 | 2,335,802 | -1.35(-0.47%) |
Jan 16, 2020 | 284.88 | 286.81 | 282.79 | 286.80 | 820,821 | +3.66(+1.29%) |
Jan 15, 2020 | 278.93 | 284.84 | 278.93 | 283.14 | 1,108,581 | +4.05(+1.45%) |
Jan 14, 2020 | 282.63 | 283.02 | 278.83 | 279.09 | 1,298,742 | -3.91(-1.38%) |
Jan 13, 2020 | 277.73 | 283.02 | 277.43 | 283.00 | 999,922 | +5.10(+1.83%) |
Jan 10, 2020 | 279.54 | 279.80 | 277.09 | 277.91 | 867,530 | -0.62(-0.22%) |
Jan 09, 2020 | 274.77 | 279.79 | 274.77 | 278.52 | 1,368,398 | +4.40(+1.60%) |
Jan 08, 2020 | 271.16 | 275.86 | 270.39 | 274.13 | 1,044,359 | +3.88(+1.43%) |
Jan 07, 2020 | 272.31 | 275.74 | 270.24 | 270.25 | 1,303,488 | +1.87(+0.70%) |
Jan 06, 2020 | 265.07 | 268.41 | 264.28 | 268.38 | 910,259 | +2.05(+0.77%) |
Jan 03, 2020 | 264.06 | 267.58 | 263.56 | 266.33 | 599,598 | -0.90(-0.33%) |
Jan 02, 2020 | 264.08 | 267.29 | 263.27 | 267.23 | 1,135,697 | +4.61(+1.75%) |
Dec 31, 2019 | 261.14 | 262.86 | 260.51 | 262.62 | 664,267 | +1.07(+0.41%) |
Dec 30, 2019 | 263.90 | 264.25 | 260.66 | 261.56 | 560,404 | -2.26(-0.86%) |
Dec 27, 2019 | 263.96 | 264.36 | 261.99 | 263.81 | 716,045 | +0.70(+0.27%) |
Dec 26, 2019 | 262.89 | 263.85 | 262.03 | 263.11 | 468,157 | +1.02(+0.39%) |
Dec 24, 2019 | 261.46 | 262.62 | 260.70 | 262.09 | 377,413 | +1.09(+0.42%) |
Dec 23, 2019 | 262.50 | 262.99 | 260.56 | 261.01 | 1,096,308 | -0.28(-0.11%) |
Dec 20, 2019 | 262.09 | 263.45 | 260.17 | 261.29 | 1,762,300 | -0.79(-0.30%) |
Dec 19, 2019 | 258.69 | 262.11 | 258.52 | 262.07 | 1,632,536 | +2.91(+1.12%) |
Dec 18, 2019 | 261.94 | 262.16 | 258.63 | 259.16 | 1,667,609 | -2.03(-0.78%) |
Dec 17, 2019 | 263.56 | 263.56 | 261.19 | 261.19 | 1,733,748 | -1.01(-0.39%) |
Dec 16, 2019 | 262.88 | 263.52 | 260.89 | 262.20 | 1,219,379 | +1.36(+0.52%) |
Dec 13, 2019 | 258.80 | 261.11 | 257.95 | 260.84 | 1,527,015 | +0.88(+0.34%) |
Dec 12, 2019 | 261.70 | 262.17 | 259.88 | 259.97 | 1,850,154 | -1.79(-0.68%) |
Dec 11, 2019 | 262.33 | 263.25 | 260.86 | 261.76 | 1,317,313 | +0.47(+0.18%) |
Dec 10, 2019 | 261.57 | 263.09 | 260.46 | 261.29 | 1,009,773 | -0.38(-0.15%) |
Dec 09, 2019 | 264.68 | 264.68 | 261.54 | 261.67 | 1,140,350 | -2.23(-0.85%) |
Dec 06, 2019 | 263.17 | 265.22 | 261.62 | 263.90 | 1,648,661 | +2.73(+1.05%) |
Dec 05, 2019 | 259.27 | 261.75 | 258.48 | 261.17 | 1,584,016 | +2.96(+1.15%) |
Dec 04, 2019 | 253.62 | 258.71 | 253.29 | 258.21 | 1,053,178 | +4.29(+1.69%) |
Dec 03, 2019 | 250.12 | 253.95 | 249.54 | 253.92 | 1,390,865 | +1.74(+0.69%) |
Dec 02, 2019 | 255.08 | 256.47 | 251.38 | 252.18 | 2,045,714 | -2.37(-0.93%) |
Nov 29, 2019 | 254.31 | 256.89 | 254.00 | 254.54 | 1,078,798 | -0.82(-0.32%) |
Nov 27, 2019 | 256.72 | 257.64 | 252.51 | 255.36 | 1,280,501 | -1.35(-0.52%) |
Nov 26, 2019 | 256.35 | 257.12 | 254.94 | 256.71 | 3,093,913 | +1.01(+0.39%) |
Nov 25, 2019 | 254.66 | 257.56 | 254.64 | 255.70 | 1,300,990 | +1.16(+0.46%) |
Nov 22, 2019 | 258.03 | 258.40 | 253.28 | 254.53 | 971,405 | +0.79(+0.31%) |
Nov 21, 2019 | 257.40 | 259.08 | 253.22 | 253.75 | 1,074,768 | -3.56(-1.38%) |
Nov 20, 2019 | 256.92 | 261.67 | 255.95 | 257.31 | 1,226,006 | +0.22(+0.09%) |
Nov 19, 2019 | 254.88 | 259.56 | 254.83 | 257.09 | 1,290,861 | +3.64(+1.44%) |
Nov 18, 2019 | 252.60 | 254.66 | 251.56 | 253.45 | 887,207 | +1.14(+0.45%) |
Nov 15, 2019 | 251.07 | 252.38 | 249.37 | 252.31 | 892,217 | +2.77(+1.11%) |
Nov 14, 2019 | 247.84 | 249.72 | 246.88 | 249.53 | 485,422 | +1.32(+0.53%) |
Nov 13, 2019 | 244.80 | 249.22 | 244.32 | 248.21 | 675,454 | +3.35(+1.37%) |
Nov 12, 2019 | 245.43 | 246.78 | 244.17 | 244.86 | 646,925 | +0.06(+0.02%) |
Nov 11, 2019 | 243.45 | 246.73 | 242.21 | 244.80 | 520,207 | -0.22(-0.09%) |
Nov 08, 2019 | 244.74 | 246.17 | 243.12 | 245.02 | 673,825 | -0.28(-0.11%) |
Nov 07, 2019 | 244.59 | 245.81 | 242.06 | 245.30 | 1,190,080 | +2.11(+0.87%) |
Nov 06, 2019 | 240.98 | 243.92 | 240.35 | 243.19 | 1,363,778 | +2.11(+0.88%) |
Nov 05, 2019 | 245.66 | 246.25 | 239.05 | 241.08 | 1,030,106 | -4.94(-2.01%) |
Nov 04, 2019 | 249.75 | 250.06 | 245.05 | 246.02 | 1,173,259 | -2.36(-0.95%) |
Nov 01, 2019 | 249.54 | 250.86 | 247.49 | 248.38 | 1,134,573 | +0.78(+0.31%) |
Oct 31, 2019 | 244.31 | 248.75 | 244.31 | 247.60 | 1,271,954 | +3.21(+1.31%) |
Oct 30, 2019 | 245.99 | 246.93 | 240.90 | 244.40 | 1,195,553 | -1.51(-0.61%) |
Oct 29, 2019 | 244.35 | 247.85 | 241.95 | 245.91 | 1,408,600 | +7.32(+3.07%) |
Oct 28, 2019 | 239.62 | 240.17 | 236.96 | 238.58 | 1,342,489 | -0.65(-0.27%) |
Oct 25, 2019 | 237.97 | 239.99 | 237.81 | 239.24 | 835,431 | +0.84(+0.35%) |
Oct 24, 2019 | 235.69 | 240.07 | 234.19 | 238.40 | 1,154,902 | +4.31(+1.84%) |
Oct 23, 2019 | 235.75 | 236.93 | 231.63 | 234.09 | 1,534,343 | -2.18(-0.92%) |
Oct 22, 2019 | 241.19 | 243.07 | 236.06 | 236.27 | 1,034,730 | -5.03(-2.08%) |
Oct 21, 2019 | 241.92 | 241.92 | 239.22 | 241.30 | 917,576 | +0.90(+0.38%) |
Oct 18, 2019 | 241.77 | 242.85 | 239.05 | 240.40 | 1,185,004 | -2.42(-1.00%) |
Oct 17, 2019 | 242.93 | 243.92 | 242.20 | 242.81 | 1,127,969 | +0.67(+0.28%) |
Oct 16, 2019 | 242.72 | 242.72 | 238.38 | 242.14 | 759,185 | -1.10(-0.45%) |
Oct 15, 2019 | 243.53 | 245.79 | 242.35 | 243.25 | 932,078 | +2.00(+0.83%) |
Oct 14, 2019 | 242.24 | 243.56 | 241.01 | 241.25 | 689,701 | -1.56(-0.64%) |
Oct 11, 2019 | 244.79 | 245.72 | 242.48 | 242.81 | 1,362,030 | +1.94(+0.81%) |
Oct 10, 2019 | 237.91 | 241.93 | 237.80 | 240.87 | 1,218,441 | +2.09(+0.88%) |
Oct 09, 2019 | 235.26 | 239.50 | 234.18 | 238.78 | 1,319,201 | +6.66(+2.87%) |
Oct 08, 2019 | 233.78 | 235.46 | 229.99 | 232.11 | 1,089,425 | -3.58(-1.52%) |
Oct 07, 2019 | 233.60 | 237.31 | 233.60 | 235.69 | 1,156,888 | +1.09(+0.47%) |
Oct 04, 2019 | 230.92 | 235.31 | 230.90 | 234.60 | 1,296,700 | +4.63(+2.01%) |
Oct 03, 2019 | 226.92 | 230.06 | 224.09 | 229.97 | 1,368,198 | +3.05(+1.34%) |
Oct 02, 2019 | 231.48 | 232.16 | 226.26 | 226.92 | 1,381,040 | -6.15(-2.64%) |
Oct 01, 2019 | 234.85 | 235.16 | 232.31 | 233.07 | 2,589,328 | -2.04(-0.87%) |
Sep 30, 2019 | 236.43 | 239.24 | 234.45 | 235.12 | 2,833,086 | -1.31(-0.56%) |
Sep 27, 2019 | 246.98 | 248.06 | 233.26 | 236.43 | 2,176,102 | -9.26(-3.77%) |
Sep 26, 2019 | 243.65 | 246.78 | 242.87 | 245.69 | 988,890 | +1.36(+0.56%) |
Sep 25, 2019 | 241.87 | 245.08 | 240.35 | 244.33 | 969,527 | +2.69(+1.11%) |
Sep 24, 2019 | 243.31 | 245.31 | 240.57 | 241.64 | 1,084,441 | -0.65(-0.27%) |
Sep 23, 2019 | 242.61 | 244.24 | 241.72 | 242.30 | 938,766 | -0.31(-0.13%) |
Sep 20, 2019 | 245.81 | 247.62 | 241.94 | 242.60 | 1,484,042 | -3.79(-1.54%) |
Sep 19, 2019 | 245.22 | 247.10 | 244.72 | 246.40 | 1,176,979 | +1.96(+0.80%) |
Sep 18, 2019 | 246.76 | 247.59 | 240.66 | 244.44 | 1,279,521 | -1.37(-0.56%) |
Sep 17, 2019 | 239.94 | 246.63 | 239.71 | 245.81 | 1,536,886 | +6.35(+2.65%) |
Sep 16, 2019 | 238.68 | 241.29 | 237.64 | 239.46 | 1,201,045 | -0.55(-0.23%) |
Sep 13, 2019 | 241.97 | 242.72 | 239.03 | 240.00 | 1,418,608 | -1.74(-0.72%) |
Sep 12, 2019 | 243.48 | 246.93 | 241.04 | 241.74 | 1,339,760 | -0.11(-0.05%) |
Sep 11, 2019 | 242.81 | 243.47 | 239.18 | 241.85 | 1,486,011 | -0.34(-0.14%) |
Sep 10, 2019 | 248.75 | 250.36 | 240.75 | 242.19 | 2,183,648 | -8.07(-3.23%) |
Sep 09, 2019 | 258.10 | 258.72 | 249.13 | 250.26 | 1,135,363 | -6.71(-2.61%) |
Sep 06, 2019 | 254.83 | 257.74 | 254.29 | 256.97 | 1,159,163 | +2.80(+1.10%) |
Sep 05, 2019 | 251.76 | 254.80 | 250.18 | 254.17 | 1,241,088 | +5.40(+2.17%) |
Sep 04, 2019 | 249.96 | 250.13 | 246.57 | 248.77 | 1,554,665 | +0.51(+0.21%) |
Sep 03, 2019 | 249.00 | 250.77 | 247.74 | 248.26 | 1,350,064 | -1.46(-0.58%) |
Aug 30, 2019 | 252.17 | 252.26 | 249.12 | 249.72 | 1,516,342 | -0.54(-0.21%) |
Aug 29, 2019 | 250.62 | 251.73 | 249.03 | 250.25 | 1,148,899 | +1.95(+0.78%) |
Aug 28, 2019 | 246.64 | 248.52 | 244.10 | 248.31 | 1,077,509 | +1.40(+0.57%) |
Aug 27, 2019 | 248.59 | 248.96 | 245.50 | 246.90 | 1,069,283 | +0.06(+0.02%) |
Aug 26, 2019 | 248.35 | 249.52 | 245.08 | 246.85 | 1,383,013 | +0.70(+0.28%) |
Aug 23, 2019 | 250.91 | 252.03 | 244.61 | 246.15 | 1,452,462 | -6.01(-2.39%) |
Aug 22, 2019 | 254.07 | 254.94 | 249.81 | 252.16 | 1,105,848 | -1.25(-0.49%) |
Aug 21, 2019 | 251.49 | 254.37 | 251.14 | 253.40 | 1,183,783 | +3.24(+1.29%) |
Aug 20, 2019 | 248.68 | 252.02 | 248.02 | 250.17 | 1,058,681 | +0.54(+0.21%) |
Aug 19, 2019 | 248.38 | 250.52 | 247.41 | 249.63 | 1,380,400 | +3.83(+1.56%) |
Aug 16, 2019 | 243.83 | 246.75 | 243.23 | 245.80 | 2,754,446 | +3.36(+1.39%) |
Aug 15, 2019 | 240.15 | 243.30 | 238.33 | 242.44 | 959,887 | +4.37(+1.83%) |
Aug 14, 2019 | 243.80 | 245.45 | 237.38 | 238.07 | 1,398,300 | -9.35(-3.78%) |
Aug 13, 2019 | 244.31 | 248.11 | 241.79 | 247.42 | 1,068,208 | +4.01(+1.65%) |
Aug 12, 2019 | 243.83 | 244.82 | 240.94 | 243.41 | 635,853 | -1.92(-0.78%) |
Aug 09, 2019 | 245.95 | 247.08 | 242.43 | 245.33 | 1,396,385 | -1.52(-0.62%) |
Aug 08, 2019 | 241.08 | 247.63 | 240.50 | 246.85 | 1,824,229 | +8.71(+3.66%) |
Aug 07, 2019 | 233.66 | 239.73 | 231.60 | 238.14 | 1,499,371 | +2.74(+1.16%) |
Aug 06, 2019 | 234.94 | 236.57 | 232.25 | 235.40 | 2,598,868 | +1.57(+0.67%) |
Aug 05, 2019 | 240.72 | 240.72 | 231.97 | 233.83 | 1,813,757 | -9.36(-3.85%) |
Aug 02, 2019 | 246.06 | 247.18 | 241.97 | 243.19 | 1,394,296 | -3.13(-1.27%) |
Aug 01, 2019 | 241.95 | 251.69 | 241.52 | 246.32 | 2,398,969 | +11.75(+5.01%) |
Jul 31, 2019 | 232.27 | 238.16 | 231.79 | 234.57 | 2,338,720 | +2.89(+1.25%) |
Jul 30, 2019 | 232.45 | 232.45 | 230.92 | 231.68 | 898,632 | -1.31(-0.56%) |
Jul 29, 2019 | 234.02 | 234.60 | 232.68 | 232.99 | 707,152 | -1.00(-0.43%) |
Jul 26, 2019 | 232.74 | 234.17 | 232.24 | 233.99 | 794,264 | +1.91(+0.83%) |
Jul 25, 2019 | 232.43 | 232.70 | 230.55 | 232.08 | 934,276 | -0.71(-0.30%) |
Jul 24, 2019 | 232.04 | 232.93 | 228.74 | 232.79 | 1,106,205 | -0.32(-0.14%) |
Jul 23, 2019 | 231.96 | 233.60 | 230.34 | 233.10 | 1,041,258 | +1.88(+0.81%) |
Jul 22, 2019 | 230.33 | 232.17 | 229.55 | 231.23 | 1,033,481 | +1.47(+0.64%) |
Jul 19, 2019 | 231.83 | 232.51 | 229.45 | 229.76 | 1,336,027 | -1.13(-0.49%) |
Jul 18, 2019 | 230.42 | 232.14 | 229.69 | 230.89 | 904,054 | +0.66(+0.29%) |
Jul 17, 2019 | 229.90 | 231.51 | 229.55 | 230.23 | 1,056,364 | +0.37(+0.16%) |
Jul 16, 2019 | 229.56 | 230.72 | 228.93 | 229.86 | 633,721 | -0.82(-0.36%) |
Jul 15, 2019 | 230.74 | 231.67 | 229.60 | 230.68 | 590,133 | -0.35(-0.15%) |
Jul 12, 2019 | 229.33 | 231.06 | 227.92 | 231.03 | 1,397,638 | +2.70(+1.18%) |
Jul 11, 2019 | 225.49 | 228.45 | 224.56 | 228.33 | 752,335 | +3.52(+1.57%) |
Jul 10, 2019 | 223.32 | 226.00 | 223.32 | 224.81 | 957,112 | +3.14(+1.42%) |
Jul 09, 2019 | 220.67 | 222.05 | 220.05 | 221.67 | 1,112,343 | -0.87(-0.39%) |
Jul 08, 2019 | 225.21 | 225.56 | 221.23 | 222.54 | 773,390 | -4.42(-1.95%) |
Jul 05, 2019 | 228.53 | 228.86 | 224.79 | 226.96 | 809,406 | -1.09(-0.48%) |
Jul 03, 2019 | 226.21 | 228.09 | 224.82 | 228.05 | 906,835 | +3.03(+1.35%) |
Jul 02, 2019 | 222.14 | 225.68 | 222.14 | 225.02 | 954,979 | +2.60(+1.17%) |
Jul 01, 2019 | 220.82 | 223.41 | 220.03 | 222.42 | 1,001,530 | +4.28(+1.96%) |
Jun 28, 2019 | 218.23 | 219.72 | 217.45 | 218.13 | 1,893,766 | +0.77(+0.35%) |
Jun 27, 2019 | 217.31 | 218.15 | 216.12 | 217.37 | 696,308 | +0.56(+0.26%) |
Jun 26, 2019 | 218.86 | 219.50 | 215.83 | 216.80 | 959,569 | -1.51(-0.69%) |
Jun 25, 2019 | 219.93 | 220.92 | 218.23 | 218.32 | 1,203,260 | -0.83(-0.38%) |
Jun 24, 2019 | 219.24 | 220.25 | 218.80 | 219.15 | 834,680 | +0.14(+0.07%) |
Jun 21, 2019 | 221.07 | 221.38 | 218.89 | 219.01 | 1,586,754 | -2.47(-1.12%) |
Jun 20, 2019 | 222.66 | 225.59 | 220.62 | 221.48 | 1,399,152 | +0.68(+0.31%) |
Jun 19, 2019 | 217.43 | 221.45 | 216.78 | 220.80 | 1,180,457 | +4.16(+1.92%) |
Jun 18, 2019 | 215.73 | 217.45 | 215.46 | 216.64 | 831,404 | +1.97(+0.92%) |
Jun 17, 2019 | 215.68 | 216.27 | 214.46 | 214.67 | 859,493 | -0.70(-0.32%) |
Jun 14, 2019 | 215.12 | 216.13 | 212.80 | 215.37 | 749,570 | +0.43(+0.20%) |
Jun 13, 2019 | 215.11 | 215.96 | 213.43 | 214.94 | 584,453 | +0.24(+0.11%) |
Jun 12, 2019 | 213.29 | 214.99 | 212.71 | 214.70 | 553,981 | +1.45(+0.68%) |
Jun 11, 2019 | 218.99 | 219.29 | 211.99 | 213.25 | 876,798 | -4.25(-1.95%) |
Jun 10, 2019 | 216.32 | 217.99 | 215.51 | 217.50 | 870,867 | +2.36(+1.10%) |
Jun 07, 2019 | 213.07 | 215.67 | 212.63 | 215.15 | 990,794 | +2.55(+1.20%) |
Jun 06, 2019 | 212.00 | 213.02 | 211.03 | 212.60 | 797,478 | +1.67(+0.79%) |
Jun 05, 2019 | 207.19 | 211.53 | 207.01 | 210.93 | 1,371,160 | +5.21(+2.53%) |
Jun 04, 2019 | 206.25 | 206.60 | 201.57 | 205.72 | 1,309,709 | +1.78(+0.87%) |
Jun 03, 2019 | 205.30 | 206.87 | 202.39 | 203.94 | 887,445 | -0.87(-0.43%) |
May 31, 2019 | 206.62 | 206.72 | 204.25 | 204.81 | 1,143,987 | -3.14(-1.51%) |
May 30, 2019 | 207.37 | 210.32 | 207.05 | 207.96 | 766,246 | +0.59(+0.29%) |
May 29, 2019 | 205.15 | 208.72 | 205.11 | 207.36 | 1,275,678 | +1.93(+0.94%) |
May 28, 2019 | 205.28 | 208.09 | 205.03 | 205.43 | 1,639,168 | +0.73(+0.36%) |
May 24, 2019 | 205.66 | 205.66 | 202.37 | 204.70 | 1,335,401 | +0.32(+0.16%) |
May 23, 2019 | 206.45 | 206.73 | 203.02 | 204.38 | 1,069,942 | -3.45(-1.66%) |
May 22, 2019 | 207.03 | 210.44 | 206.97 | 207.82 | 1,348,901 | +0.64(+0.31%) |
May 21, 2019 | 206.85 | 207.46 | 204.14 | 207.18 | 1,776,596 | +4.87(+2.41%) |
May 20, 2019 | 202.40 | 203.77 | 201.14 | 202.31 | 1,117,707 | -1.06(-0.52%) |
May 17, 2019 | 203.65 | 205.64 | 202.96 | 203.37 | 1,766,051 | -2.24(-1.09%) |
May 16, 2019 | 203.31 | 206.67 | 199.34 | 205.62 | 926,919 | +3.41(+1.69%) |
May 15, 2019 | 201.20 | 203.75 | 200.42 | 202.21 | 1,290,529 | -0.11(-0.05%) |
May 14, 2019 | 199.87 | 204.98 | 199.87 | 202.31 | 1,155,577 | +3.01(+1.51%) |
May 13, 2019 | 201.68 | 202.18 | 196.68 | 199.30 | 1,610,589 | -5.40(-2.64%) |
May 10, 2019 | 202.85 | 205.03 | 200.00 | 204.70 | 942,550 | +1.16(+0.57%) |
May 09, 2019 | 202.93 | 204.14 | 201.04 | 203.54 | 1,393,943 | -1.54(-0.75%) |
May 08, 2019 | 203.78 | 206.94 | 203.76 | 205.08 | 1,300,549 | +0.12(+0.06%) |
May 07, 2019 | 207.79 | 207.79 | 203.04 | 204.96 | 1,129,331 | -4.78(-2.28%) |
May 06, 2019 | 204.36 | 210.15 | 203.99 | 209.74 | 1,018,833 | +1.65(+0.79%) |
May 03, 2019 | 207.28 | 208.79 | 205.74 | 208.09 | 1,182,009 | +0.68(+0.33%) |
May 02, 2019 | 206.28 | 209.93 | 203.18 | 207.41 | 1,438,210 | -2.18(-1.04%) |
May 01, 2019 | 211.06 | 212.03 | 209.45 | 209.59 | 1,166,333 | -1.16(-0.55%) |
Apr 30, 2019 | 210.12 | 210.95 | 208.86 | 210.75 | 1,116,322 | +0.92(+0.44%) |
Apr 29, 2019 | 210.29 | 210.99 | 209.60 | 209.83 | 1,063,899 | -0.54(-0.26%) |
Apr 26, 2019 | 209.35 | 210.40 | 207.76 | 210.37 | 591,685 | +1.02(+0.49%) |
Apr 25, 2019 | 208.09 | 209.98 | 206.94 | 209.35 | 681,664 | +0.78(+0.38%) |
Apr 24, 2019 | 206.47 | 209.35 | 206.47 | 208.57 | 902,047 | +0.37(+0.18%) |
Apr 23, 2019 | 207.24 | 208.25 | 206.20 | 208.19 | 1,108,865 | +0.79(+0.38%) |
Apr 22, 2019 | 206.70 | 207.99 | 206.35 | 207.40 | 913,964 | -0.04(-0.02%) |
Apr 18, 2019 | 205.41 | 207.78 | 204.46 | 207.44 | 794,288 | +1.73(+0.84%) |
Apr 17, 2019 | 207.89 | 207.89 | 204.67 | 205.71 | 680,111 | -1.49(-0.72%) |
Apr 16, 2019 | 207.39 | 208.15 | 206.98 | 207.20 | 636,007 | +0.46(+0.22%) |
Apr 15, 2019 | 205.75 | 206.80 | 204.93 | 206.74 | 698,534 | +1.47(+0.72%) |
Apr 12, 2019 | 205.05 | 205.27 | 203.64 | 205.27 | 830,306 | +1.72(+0.84%) |
Apr 11, 2019 | 204.52 | 204.52 | 203.09 | 203.55 | 1,469,693 | +0.43(+0.21%) |
Apr 10, 2019 | 205.68 | 206.01 | 202.88 | 203.12 | 890,216 | -2.03(-0.99%) |
Apr 09, 2019 | 202.88 | 205.58 | 202.48 | 205.16 | 1,036,658 | +1.11(+0.54%) |
Apr 08, 2019 | 204.66 | 204.86 | 203.14 | 204.05 | 664,132 | -0.84(-0.41%) |
Apr 05, 2019 | 204.00 | 205.33 | 203.50 | 204.89 | 778,373 | +1.80(+0.88%) |
Apr 04, 2019 | 204.39 | 204.64 | 202.91 | 203.09 | 633,687 | -0.91(-0.45%) |
Apr 03, 2019 | 204.86 | 205.27 | 203.43 | 204.00 | 938,610 | +0.36(+0.18%) |
Apr 02, 2019 | 203.44 | 203.91 | 200.72 | 203.64 | 753,750 | +0.31(+0.15%) |
Apr 01, 2019 | 202.49 | 204.02 | 201.84 | 203.33 | 1,189,407 | +2.24(+1.12%) |
Mar 29, 2019 | 199.60 | 201.78 | 198.73 | 201.09 | 1,465,968 | +2.76(+1.39%) |
Mar 28, 2019 | 196.63 | 198.58 | 196.27 | 198.33 | 749,685 | +2.37(+1.21%) |
Mar 27, 2019 | 196.55 | 197.37 | 195.06 | 195.96 | 1,147,320 | -0.91(-0.46%) |
Mar 26, 2019 | 196.89 | 197.52 | 195.44 | 196.87 | 853,393 | +1.07(+0.55%) |
Mar 25, 2019 | 196.77 | 196.83 | 194.70 | 195.80 | 796,664 | -0.46(-0.23%) |
Mar 22, 2019 | 198.00 | 199.42 | 196.00 | 196.26 | 924,122 | -4.09(-2.04%) |
Mar 21, 2019 | 196.09 | 201.08 | 195.33 | 200.34 | 1,335,602 | +3.33(+1.69%) |
Mar 20, 2019 | 197.56 | 198.73 | 195.54 | 197.01 | 1,607,039 | -1.51(-0.76%) |
Mar 19, 2019 | 198.09 | 199.33 | 197.05 | 198.52 | 2,147,514 | +2.04(+1.04%) |
Mar 18, 2019 | 194.30 | 197.44 | 194.30 | 196.48 | 1,862,108 | +2.43(+1.25%) |
Mar 15, 2019 | 192.59 | 194.13 | 191.39 | 194.05 | 2,144,034 | +1.51(+0.78%) |
Mar 14, 2019 | 190.81 | 192.59 | 190.04 | 192.54 | 1,491,014 | +1.81(+0.95%) |
Mar 13, 2019 | 188.02 | 191.15 | 187.78 | 190.73 | 1,168,026 | +2.10(+1.11%) |
Mar 12, 2019 | 188.91 | 189.50 | 188.32 | 188.63 | 1,099,789 | +0.25(+0.13%) |
Mar 11, 2019 | 188.28 | 189.72 | 187.79 | 188.38 | 896,336 | +0.87(+0.46%) |
Mar 08, 2019 | 186.28 | 187.77 | 186.23 | 187.51 | 695,656 | -0.14(-0.08%) |
Mar 07, 2019 | 187.72 | 188.07 | 186.19 | 187.65 | 1,154,901 | -0.80(-0.43%) |
Mar 06, 2019 | 189.12 | 189.77 | 187.30 | 188.45 | 931,958 | -0.61(-0.32%) |
Mar 05, 2019 | 191.39 | 191.90 | 189.00 | 189.06 | 982,533 | -1.84(-0.97%) |
Mar 04, 2019 | 193.86 | 194.35 | 189.47 | 190.91 | 1,067,071 | -1.86(-0.97%) |