Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 328.54 | 339.34 | 318.14 | 337.32 | 451,800 | -1.85(-0.55%) |
Feb 27, 2020 | 350.14 | 351.90 | 339.12 | 339.17 | 243,162 | -15.99(-4.50%) |
Feb 26, 2020 | 358.03 | 366.00 | 354.70 | 355.16 | 186,138 | -2.68(-0.75%) |
Feb 25, 2020 | 370.78 | 373.51 | 356.23 | 357.84 | 249,011 | -12.22(-3.30%) |
Feb 24, 2020 | 379.71 | 380.80 | 369.70 | 370.06 | 292,267 | -15.60(-4.05%) |
Feb 21, 2020 | 391.11 | 391.11 | 384.03 | 385.66 | 287,200 | -6.49(-1.65%) |
Feb 20, 2020 | 392.86 | 395.92 | 383.30 | 392.15 | 147,181 | -1.91(-0.48%) |
Feb 19, 2020 | 391.19 | 396.60 | 389.89 | 394.06 | 158,809 | +5.46(+1.41%) |
Feb 18, 2020 | 389.89 | 392.12 | 387.87 | 388.60 | 108,201 | -0.88(-0.23%) |
Feb 14, 2020 | 393.48 | 396.56 | 388.61 | 389.48 | 118,000 | -2.54(-0.65%) |
Feb 13, 2020 | 385.18 | 394.40 | 385.18 | 392.02 | 189,334 | +6.46(+1.68%) |
Feb 12, 2020 | 388.00 | 390.82 | 384.36 | 385.56 | 133,093 | -1.38(-0.36%) |
Feb 11, 2020 | 385.10 | 389.29 | 382.41 | 386.94 | 174,702 | +4.53(+1.18%) |
Feb 10, 2020 | 383.77 | 385.06 | 380.38 | 382.41 | 135,886 | -1.83(-0.48%) |
Feb 07, 2020 | 380.34 | 385.85 | 378.09 | 384.24 | 146,700 | +3.42(+0.90%) |
Feb 06, 2020 | 381.49 | 383.29 | 377.01 | 380.82 | 90,835 | +1.00(+0.26%) |
Feb 05, 2020 | 380.87 | 380.87 | 374.83 | 379.82 | 127,805 | +1.82(+0.48%) |
Feb 04, 2020 | 372.88 | 378.88 | 371.88 | 378.00 | 196,615 | +8.66(+2.34%) |
Feb 03, 2020 | 367.37 | 371.86 | 366.96 | 369.34 | 166,860 | +4.28(+1.17%) |
Jan 31, 2020 | 372.67 | 374.41 | 364.00 | 365.06 | 202,300 | -8.93(-2.39%) |
Jan 30, 2020 | 374.05 | 379.94 | 370.58 | 373.99 | 199,981 | -2.18(-0.58%) |
Jan 29, 2020 | 381.48 | 382.65 | 375.38 | 376.17 | 188,970 | -4.36(-1.15%) |
Jan 28, 2020 | 372.10 | 381.42 | 370.44 | 380.53 | 297,242 | +10.12(+2.73%) |
Jan 27, 2020 | 353.36 | 373.93 | 352.29 | 370.41 | 364,028 | +8.54(+2.36%) |
Jan 24, 2020 | 368.20 | 369.75 | 360.21 | 361.87 | 364,100 | -6.26(-1.70%) |
Jan 23, 2020 | 370.53 | 379.22 | 367.10 | 368.13 | 487,680 | -7.25(-1.93%) |
Jan 22, 2020 | 389.06 | 398.99 | 373.74 | 375.38 | 753,745 | -7.95(-2.07%) |
Jan 21, 2020 | 377.66 | 384.74 | 377.53 | 383.33 | 448,281 | +6.45(+1.71%) |
Jan 17, 2020 | 378.94 | 380.45 | 375.87 | 376.88 | 265,300 | -0.66(-0.17%) |
Jan 16, 2020 | 376.70 | 379.06 | 374.01 | 377.54 | 172,736 | +2.53(+0.67%) |
Jan 15, 2020 | 370.04 | 377.21 | 370.04 | 375.01 | 216,757 | +4.57(+1.23%) |
Jan 14, 2020 | 370.36 | 373.38 | 367.45 | 370.44 | 182,068 | +0.56(+0.15%) |
Jan 13, 2020 | 367.33 | 371.13 | 366.38 | 369.88 | 170,373 | +4.33(+1.18%) |
Jan 10, 2020 | 367.54 | 368.17 | 362.52 | 365.55 | 140,400 | -0.55(-0.15%) |
Jan 09, 2020 | 363.86 | 368.20 | 362.64 | 366.10 | 186,361 | +4.55(+1.26%) |
Jan 08, 2020 | 362.58 | 364.97 | 360.13 | 361.55 | 242,582 | +0.46(+0.13%) |
Jan 07, 2020 | 358.01 | 362.43 | 356.70 | 361.09 | 263,050 | +2.46(+0.69%) |
Jan 06, 2020 | 359.37 | 363.41 | 357.73 | 358.63 | 222,449 | -1.42(-0.39%) |
Jan 03, 2020 | 353.80 | 361.73 | 353.80 | 360.05 | 202,400 | +2.56(+0.72%) |
Jan 02, 2020 | 348.77 | 357.69 | 348.21 | 357.49 | 193,760 | +10.95(+3.16%) |
Dec 31, 2019 | 348.00 | 349.92 | 345.85 | 346.54 | 181,100 | -1.83(-0.53%) |
Dec 30, 2019 | 348.31 | 350.08 | 346.08 | 348.37 | 145,205 | +0.55(+0.16%) |
Dec 27, 2019 | 346.96 | 349.61 | 345.07 | 347.82 | 110,100 | +1.39(+0.40%) |
Dec 26, 2019 | 346.30 | 348.33 | 345.02 | 346.43 | 100,952 | +0.85(+0.25%) |
Dec 24, 2019 | 348.01 | 348.01 | 344.15 | 345.58 | 93,500 | -2.06(-0.59%) |
Dec 23, 2019 | 345.33 | 348.67 | 344.45 | 347.64 | 262,647 | +5.36(+1.57%) |
Dec 20, 2019 | 341.51 | 342.55 | 337.79 | 342.28 | 655,400 | +2.39(+0.70%) |
Dec 19, 2019 | 337.54 | 341.18 | 337.54 | 339.89 | 325,519 | +2.27(+0.67%) |
Dec 18, 2019 | 344.73 | 344.73 | 335.76 | 337.62 | 346,744 | -6.68(-1.94%) |
Dec 17, 2019 | 348.60 | 349.04 | 343.50 | 344.30 | 264,567 | -2.91(-0.84%) |
Dec 16, 2019 | 348.51 | 348.82 | 346.00 | 347.21 | 306,813 | -0.50(-0.14%) |
Dec 13, 2019 | 347.27 | 349.80 | 345.32 | 347.71 | 235,000 | -0.60(-0.17%) |
Dec 12, 2019 | 348.08 | 350.08 | 346.54 | 348.31 | 175,976 | -0.34(-0.10%) |
Dec 11, 2019 | 345.19 | 348.90 | 343.84 | 348.65 | 213,579 | +3.76(+1.09%) |
Dec 10, 2019 | 343.86 | 347.08 | 343.16 | 344.89 | 292,993 | +2.50(+0.73%) |
Dec 09, 2019 | 347.30 | 347.85 | 342.33 | 342.39 | 203,612 | -4.90(-1.41%) |
Dec 06, 2019 | 348.00 | 350.59 | 346.30 | 347.29 | 204,900 | +2.07(+0.60%) |
Dec 05, 2019 | 344.16 | 346.29 | 342.69 | 345.22 | 192,805 | +1.64(+0.48%) |
Dec 04, 2019 | 342.00 | 346.48 | 342.00 | 343.58 | 276,795 | +2.69(+0.79%) |
Dec 03, 2019 | 337.60 | 341.53 | 336.72 | 340.89 | 364,069 | +0.53(+0.16%) |
Dec 02, 2019 | 342.71 | 344.29 | 340.34 | 340.36 | 421,423 | -1.63(-0.48%) |
Nov 29, 2019 | 345.00 | 347.19 | 341.46 | 341.99 | 93,300 | -4.49(-1.30%) |
Nov 27, 2019 | 343.44 | 346.58 | 341.42 | 346.48 | 312,100 | +4.63(+1.35%) |
Nov 26, 2019 | 341.49 | 347.02 | 340.33 | 341.85 | 1,935,661 | +0.97(+0.28%) |
Nov 25, 2019 | 351.00 | 351.52 | 340.67 | 340.88 | 328,126 | -8.88(-2.54%) |
Nov 22, 2019 | 347.89 | 350.73 | 343.47 | 349.76 | 359,900 | +3.44(+0.99%) |
Nov 21, 2019 | 345.77 | 347.40 | 341.07 | 346.32 | 293,084 | -0.14(-0.04%) |
Nov 20, 2019 | 346.69 | 350.25 | 343.99 | 346.46 | 459,840 | +0.19(+0.05%) |
Nov 19, 2019 | 346.10 | 351.40 | 346.08 | 346.27 | 374,267 | +0.60(+0.17%) |
Nov 18, 2019 | 344.75 | 346.24 | 343.31 | 345.67 | 213,950 | +1.20(+0.35%) |
Nov 15, 2019 | 345.31 | 348.59 | 344.03 | 344.47 | 277,100 | +1.27(+0.37%) |
Nov 14, 2019 | 343.55 | 345.67 | 341.52 | 343.20 | 191,658 | -0.14(-0.04%) |
Nov 13, 2019 | 342.36 | 345.74 | 342.13 | 343.34 | 228,516 | +0.67(+0.20%) |
Nov 12, 2019 | 342.54 | 347.02 | 341.74 | 342.67 | 197,808 | +0.24(+0.07%) |
Nov 11, 2019 | 339.88 | 344.59 | 339.57 | 342.43 | 306,788 | +1.62(+0.48%) |
Nov 08, 2019 | 336.25 | 344.31 | 335.07 | 340.81 | 383,600 | +2.96(+0.88%) |
Nov 07, 2019 | 342.14 | 344.05 | 336.72 | 337.85 | 264,717 | -1.58(-0.47%) |
Nov 06, 2019 | 338.40 | 340.57 | 336.95 | 339.43 | 250,822 | +2.38(+0.71%) |
Nov 05, 2019 | 336.45 | 337.77 | 332.20 | 337.05 | 181,119 | +0.89(+0.26%) |
Nov 04, 2019 | 338.16 | 338.42 | 334.06 | 336.16 | 170,216 | +0.01(+0.00%) |
Nov 01, 2019 | 330.70 | 336.50 | 330.70 | 336.15 | 196,600 | +6.55(+1.99%) |
Oct 31, 2019 | 335.42 | 335.42 | 328.02 | 329.60 | 189,859 | -6.47(-1.93%) |
Oct 30, 2019 | 329.76 | 336.28 | 328.49 | 336.07 | 240,880 | +6.47(+1.96%) |
Oct 29, 2019 | 327.74 | 331.74 | 327.63 | 329.60 | 145,169 | +1.16(+0.35%) |
Oct 28, 2019 | 327.24 | 330.74 | 327.24 | 328.44 | 176,170 | +1.40(+0.43%) |
Oct 25, 2019 | 333.14 | 333.37 | 326.70 | 327.04 | 204,000 | -6.54(-1.96%) |
Oct 24, 2019 | 329.35 | 336.52 | 325.87 | 333.58 | 273,905 | +6.52(+1.99%) |
Oct 23, 2019 | 321.50 | 330.67 | 315.27 | 327.06 | 624,423 | +15.41(+4.94%) |
Oct 22, 2019 | 320.63 | 322.35 | 310.96 | 311.65 | 326,729 | -10.28(-3.19%) |
Oct 21, 2019 | 321.29 | 322.08 | 318.05 | 321.93 | 166,538 | +2.01(+0.63%) |
Oct 18, 2019 | 321.11 | 321.29 | 318.41 | 319.92 | 219,800 | -1.19(-0.37%) |
Oct 17, 2019 | 323.32 | 323.95 | 320.42 | 321.11 | 273,826 | -0.75(-0.23%) |
Oct 16, 2019 | 325.78 | 326.18 | 321.67 | 321.86 | 175,488 | -4.28(-1.31%) |
Oct 15, 2019 | 324.71 | 327.72 | 324.20 | 326.14 | 200,965 | +1.55(+0.48%) |
Oct 14, 2019 | 322.44 | 325.47 | 321.06 | 324.59 | 214,436 | +2.59(+0.80%) |
Oct 11, 2019 | 329.20 | 329.20 | 321.47 | 322.00 | 271,100 | -3.75(-1.15%) |
Oct 10, 2019 | 319.70 | 326.65 | 319.21 | 325.75 | 284,989 | +5.07(+1.58%) |
Oct 09, 2019 | 316.99 | 321.82 | 314.80 | 320.68 | 289,461 | +6.68(+2.13%) |
Oct 08, 2019 | 313.99 | 316.82 | 311.56 | 314.00 | 333,584 | -3.34(-1.05%) |
Oct 07, 2019 | 317.42 | 319.94 | 316.29 | 317.34 | 309,154 | -1.06(-0.33%) |
Oct 04, 2019 | 315.00 | 319.37 | 313.50 | 318.40 | 234,600 | +5.50(+1.76%) |
Oct 03, 2019 | 315.36 | 315.36 | 311.00 | 312.90 | 430,362 | -2.60(-0.82%) |
Oct 02, 2019 | 314.01 | 317.04 | 310.79 | 315.50 | 183,638 | -1.54(-0.49%) |
Oct 01, 2019 | 323.00 | 325.63 | 316.77 | 317.04 | 319,518 | -4.95(-1.54%) |
Sep 30, 2019 | 321.76 | 322.84 | 318.56 | 321.99 | 234,331 | +1.10(+0.34%) |
Sep 27, 2019 | 321.20 | 321.27 | 317.30 | 320.89 | 244,300 | +1.92(+0.60%) |
Sep 26, 2019 | 320.56 | 322.45 | 318.97 | 318.97 | 143,236 | -1.03(-0.32%) |
Sep 25, 2019 | 315.05 | 321.63 | 312.11 | 320.00 | 175,704 | +4.90(+1.56%) |
Sep 24, 2019 | 318.45 | 320.39 | 313.73 | 315.10 | 223,176 | -1.50(-0.47%) |
Sep 23, 2019 | 317.38 | 320.37 | 316.46 | 316.60 | 184,656 | -2.20(-0.69%) |
Sep 20, 2019 | 320.86 | 321.05 | 316.60 | 318.80 | 379,500 | -1.01(-0.32%) |
Sep 19, 2019 | 322.71 | 323.71 | 319.42 | 319.81 | 324,146 | -1.86(-0.58%) |
Sep 18, 2019 | 321.94 | 324.51 | 316.64 | 321.67 | 207,347 | +0.11(+0.03%) |
Sep 17, 2019 | 318.00 | 321.75 | 315.61 | 321.56 | 185,608 | +2.39(+0.75%) |
Sep 16, 2019 | 314.56 | 320.39 | 313.20 | 319.17 | 211,726 | +4.41(+1.40%) |
Sep 13, 2019 | 313.15 | 315.61 | 311.69 | 314.76 | 160,400 | +2.59(+0.83%) |
Sep 12, 2019 | 310.58 | 314.37 | 306.46 | 312.17 | 203,806 | +4.31(+1.40%) |
Sep 11, 2019 | 305.97 | 308.75 | 302.40 | 307.86 | 222,852 | +2.28(+0.75%) |
Sep 10, 2019 | 309.90 | 309.90 | 300.23 | 305.58 | 323,263 | -6.30(-2.02%) |
Sep 09, 2019 | 318.54 | 319.43 | 310.03 | 311.88 | 228,103 | -6.14(-1.93%) |
Sep 06, 2019 | 316.35 | 320.00 | 315.17 | 318.02 | 230,200 | +2.04(+0.65%) |
Sep 05, 2019 | 318.99 | 323.10 | 314.95 | 315.98 | 188,182 | +0.14(+0.04%) |
Sep 04, 2019 | 312.00 | 316.47 | 309.38 | 315.84 | 209,904 | +6.56(+2.12%) |
Sep 03, 2019 | 307.03 | 313.19 | 305.04 | 309.28 | 207,929 | +0.69(+0.22%) |
Aug 30, 2019 | 313.04 | 313.04 | 307.51 | 308.59 | 220,700 | -2.26(-0.73%) |
Aug 29, 2019 | 312.01 | 313.21 | 309.04 | 310.85 | 160,299 | +2.30(+0.75%) |
Aug 28, 2019 | 304.43 | 309.81 | 304.30 | 308.55 | 124,498 | +2.36(+0.77%) |
Aug 27, 2019 | 308.91 | 309.01 | 301.00 | 306.19 | 215,976 | -0.56(-0.18%) |
Aug 26, 2019 | 303.77 | 306.91 | 301.69 | 306.75 | 186,268 | +4.07(+1.34%) |
Aug 23, 2019 | 307.04 | 310.43 | 301.67 | 302.68 | 166,300 | -5.14(-1.67%) |
Aug 22, 2019 | 306.92 | 308.56 | 305.44 | 307.82 | 123,676 | +2.18(+0.71%) |
Aug 21, 2019 | 304.87 | 307.52 | 304.42 | 305.64 | 199,052 | +2.39(+0.79%) |
Aug 20, 2019 | 301.40 | 304.27 | 299.34 | 303.25 | 140,363 | -0.12(-0.04%) |
Aug 19, 2019 | 304.86 | 304.90 | 301.97 | 303.37 | 168,647 | +2.52(+0.84%) |
Aug 16, 2019 | 298.01 | 301.46 | 295.77 | 300.85 | 256,500 | +6.04(+2.05%) |
Aug 15, 2019 | 291.05 | 296.33 | 289.79 | 294.81 | 210,318 | +4.90(+1.69%) |
Aug 14, 2019 | 292.49 | 294.80 | 287.49 | 289.91 | 170,346 | -6.86(-2.31%) |
Aug 13, 2019 | 292.97 | 299.16 | 292.97 | 296.77 | 158,990 | +3.36(+1.15%) |
Aug 12, 2019 | 295.21 | 297.95 | 291.58 | 293.41 | 48,592 | -3.17(-1.07%) |
Aug 09, 2019 | 297.50 | 298.49 | 294.00 | 296.58 | 104,000 | -2.42(-0.81%) |
Aug 08, 2019 | 294.82 | 299.87 | 294.82 | 299.00 | 220,068 | +5.80(+1.98%) |
Aug 07, 2019 | 287.30 | 295.41 | 284.42 | 293.20 | 229,727 | +4.18(+1.45%) |
Aug 06, 2019 | 284.60 | 289.58 | 284.49 | 289.02 | 158,899 | +6.95(+2.46%) |
Aug 05, 2019 | 282.34 | 286.54 | 278.69 | 282.07 | 126,847 | -7.05(-2.44%) |
Aug 02, 2019 | 287.51 | 289.37 | 284.47 | 289.12 | 129,500 | +0.47(+0.16%) |
Aug 01, 2019 | 291.00 | 295.00 | 286.71 | 288.65 | 155,894 | -2.63(-0.90%) |
Jul 31, 2019 | 294.09 | 297.75 | 290.09 | 291.28 | 150,140 | -3.86(-1.31%) |
Jul 30, 2019 | 292.80 | 295.32 | 291.00 | 295.14 | 141,145 | +0.78(+0.26%) |
Jul 29, 2019 | 295.21 | 295.21 | 290.00 | 294.36 | 154,805 | -1.82(-0.61%) |
Jul 26, 2019 | 295.47 | 297.11 | 292.25 | 296.18 | 193,800 | -0.08(-0.03%) |
Jul 25, 2019 | 299.64 | 300.32 | 295.27 | 296.26 | 199,954 | -3.38(-1.13%) |
Jul 24, 2019 | 294.25 | 306.46 | 292.99 | 299.64 | 405,168 | +17.65(+6.26%) |
Jul 23, 2019 | 281.64 | 283.51 | 280.28 | 281.99 | 211,742 | +1.40(+0.50%) |
Jul 22, 2019 | 278.87 | 281.34 | 277.57 | 280.59 | 129,151 | +2.50(+0.90%) |
Jul 19, 2019 | 277.46 | 280.55 | 276.77 | 278.09 | 145,500 | +1.62(+0.59%) |
Jul 18, 2019 | 276.11 | 277.84 | 275.04 | 276.47 | 124,376 | +0.17(+0.06%) |
Jul 17, 2019 | 278.59 | 280.95 | 276.20 | 276.30 | 136,245 | -4.20(-1.50%) |
Jul 16, 2019 | 278.32 | 281.27 | 277.90 | 280.50 | 129,853 | +2.00(+0.72%) |
Jul 15, 2019 | 279.61 | 279.96 | 277.48 | 278.50 | 180,124 | +0.45(+0.16%) |
Jul 12, 2019 | 272.90 | 278.39 | 272.34 | 278.05 | 185,700 | +5.75(+2.11%) |
Jul 11, 2019 | 272.48 | 273.61 | 270.23 | 272.30 | 162,207 | +0.45(+0.17%) |
Jul 10, 2019 | 276.09 | 277.63 | 271.28 | 271.85 | 137,806 | -2.93(-1.07%) |
Jul 09, 2019 | 273.79 | 274.81 | 271.09 | 274.78 | 138,086 | +0.31(+0.11%) |
Jul 08, 2019 | 275.62 | 276.79 | 273.54 | 274.47 | 168,546 | -2.74(-0.99%) |
Jul 05, 2019 | 276.55 | 278.19 | 274.76 | 277.21 | 135,000 | -0.74(-0.27%) |
Jul 03, 2019 | 278.35 | 279.15 | 277.02 | 277.95 | 69,200 | +0.25(+0.09%) |
Jul 02, 2019 | 276.10 | 278.74 | 274.86 | 277.70 | 233,566 | +1.96(+0.71%) |
Jul 01, 2019 | 276.12 | 277.47 | 273.74 | 275.74 | 253,153 | +1.87(+0.68%) |
Jun 28, 2019 | 268.42 | 273.87 | 267.40 | 273.87 | 353,200 | +6.22(+2.32%) |
Jun 27, 2019 | 265.73 | 268.30 | 262.86 | 267.65 | 190,204 | +2.10(+0.79%) |
Jun 26, 2019 | 267.37 | 267.62 | 264.83 | 265.55 | 202,064 | -0.42(-0.16%) |
Jun 25, 2019 | 266.30 | 267.48 | 264.14 | 265.97 | 242,853 | -0.31(-0.12%) |
Jun 24, 2019 | 265.43 | 268.54 | 264.92 | 266.28 | 286,601 | +1.52(+0.57%) |
Jun 21, 2019 | 268.10 | 269.35 | 264.61 | 264.76 | 529,700 | -2.80(-1.05%) |
Jun 20, 2019 | 264.37 | 268.12 | 263.61 | 267.56 | 259,437 | +6.09(+2.33%) |
Jun 19, 2019 | 257.50 | 262.38 | 256.85 | 261.47 | 186,808 | +4.02(+1.56%) |
Jun 18, 2019 | 255.55 | 259.53 | 255.55 | 257.45 | 129,054 | +2.61(+1.02%) |
Jun 17, 2019 | 255.00 | 257.75 | 253.62 | 254.84 | 157,092 | +0.12(+0.05%) |
Jun 14, 2019 | 255.06 | 255.24 | 253.19 | 254.72 | 94,100 | -0.03(-0.01%) |
Jun 13, 2019 | 254.50 | 255.74 | 249.43 | 254.75 | 119,884 | +1.46(+0.58%) |
Jun 12, 2019 | 252.04 | 253.29 | 248.83 | 253.29 | 102,893 | +2.05(+0.82%) |
Jun 11, 2019 | 256.29 | 256.29 | 249.34 | 251.24 | 130,125 | -1.98(-0.78%) |
Jun 10, 2019 | 253.17 | 255.74 | 252.49 | 253.22 | 120,993 | +1.66(+0.66%) |
Jun 07, 2019 | 253.40 | 256.45 | 250.85 | 251.56 | 217,300 | -0.37(-0.15%) |
Jun 06, 2019 | 250.63 | 254.38 | 250.63 | 251.93 | 161,340 | +1.30(+0.52%) |
Jun 05, 2019 | 244.78 | 250.92 | 244.01 | 250.63 | 154,632 | +6.48(+2.65%) |
Jun 04, 2019 | 237.71 | 244.45 | 237.71 | 244.15 | 140,472 | +8.09(+3.43%) |
Jun 03, 2019 | 235.06 | 238.81 | 233.67 | 236.06 | 154,248 | +0.26(+0.11%) |
May 31, 2019 | 234.26 | 236.70 | 232.61 | 235.80 | 131,500 | -1.15(-0.49%) |
May 30, 2019 | 235.88 | 238.97 | 235.88 | 236.95 | 89,178 | +1.35(+0.57%) |
May 29, 2019 | 235.06 | 238.02 | 234.29 | 235.60 | 112,347 | -1.00(-0.42%) |
May 28, 2019 | 240.57 | 242.41 | 236.32 | 236.60 | 146,856 | -3.14(-1.31%) |
May 24, 2019 | 239.65 | 241.77 | 238.41 | 239.74 | 137,600 | +2.00(+0.84%) |
May 23, 2019 | 242.87 | 244.83 | 236.64 | 237.74 | 152,178 | -8.27(-3.36%) |
May 22, 2019 | 245.97 | 246.56 | 244.51 | 246.01 | 123,473 | -0.60(-0.24%) |
May 21, 2019 | 243.44 | 247.11 | 243.03 | 246.61 | 188,318 | +4.85(+2.01%) |
May 20, 2019 | 239.67 | 242.90 | 239.01 | 241.76 | 233,893 | +1.09(+0.45%) |
May 17, 2019 | 240.05 | 243.54 | 239.79 | 240.67 | 188,000 | -0.86(-0.36%) |
May 16, 2019 | 239.85 | 242.44 | 239.24 | 241.53 | 210,165 | +2.53(+1.06%) |
May 15, 2019 | 235.44 | 240.47 | 234.26 | 239.00 | 147,872 | +2.06(+0.87%) |
May 14, 2019 | 241.34 | 242.13 | 236.61 | 236.94 | 405,675 | -4.14(-1.72%) |
May 13, 2019 | 243.03 | 244.05 | 239.41 | 241.08 | 258,516 | -7.01(-2.83%) |
May 10, 2019 | 246.97 | 248.72 | 242.89 | 248.09 | 152,000 | +0.21(+0.08%) |
May 09, 2019 | 247.95 | 249.83 | 244.54 | 247.88 | 112,049 | -1.99(-0.80%) |
May 08, 2019 | 250.17 | 252.37 | 249.29 | 249.87 | 255,519 | -0.47(-0.19%) |
May 07, 2019 | 247.50 | 250.96 | 246.94 | 250.34 | 290,821 | +0.28(+0.11%) |
May 06, 2019 | 244.78 | 250.75 | 244.14 | 250.06 | 254,054 | +0.93(+0.37%) |
May 03, 2019 | 247.73 | 249.67 | 245.15 | 249.13 | 158,400 | +4.75(+1.94%) |
May 02, 2019 | 245.21 | 246.20 | 242.74 | 244.38 | 271,654 | -0.98(-0.40%) |
May 01, 2019 | 249.39 | 249.69 | 245.36 | 245.36 | 203,570 | -3.15(-1.27%) |
Apr 30, 2019 | 251.24 | 251.33 | 247.59 | 248.51 | 205,367 | -2.40(-0.96%) |
Apr 29, 2019 | 249.00 | 252.00 | 247.91 | 250.91 | 283,698 | +2.36(+0.95%) |
Apr 26, 2019 | 247.00 | 248.81 | 245.84 | 248.55 | 335,400 | +0.82(+0.33%) |
Apr 25, 2019 | 249.03 | 249.75 | 245.70 | 247.73 | 285,460 | -1.99(-0.80%) |
Apr 24, 2019 | 255.25 | 260.99 | 249.72 | 249.72 | 615,806 | -3.00(-1.19%) |
Apr 23, 2019 | 250.79 | 253.78 | 250.79 | 252.72 | 500,137 | +2.56(+1.02%) |
Apr 22, 2019 | 250.85 | 254.10 | 250.10 | 250.16 | 196,891 | -2.27(-0.90%) |
Apr 18, 2019 | 255.00 | 255.00 | 250.66 | 252.43 | 180,100 | +0.97(+0.39%) |
Apr 17, 2019 | 254.69 | 254.69 | 250.01 | 251.46 | 154,214 | -1.83(-0.72%) |
Apr 16, 2019 | 253.72 | 254.84 | 252.71 | 253.29 | 127,879 | +0.58(+0.23%) |
Apr 15, 2019 | 252.18 | 252.96 | 249.68 | 252.71 | 147,670 | +0.92(+0.37%) |
Apr 12, 2019 | 251.01 | 252.29 | 250.55 | 251.79 | 147,100 | +1.88(+0.75%) |
Apr 11, 2019 | 247.29 | 250.97 | 246.89 | 249.91 | 148,521 | +2.89(+1.17%) |
Apr 10, 2019 | 245.83 | 247.65 | 244.17 | 247.02 | 100,880 | +1.46(+0.59%) |
Apr 09, 2019 | 245.79 | 247.01 | 244.81 | 245.56 | 146,684 | -2.03(-0.82%) |
Apr 08, 2019 | 243.71 | 248.52 | 241.18 | 247.59 | 222,675 | +2.96(+1.21%) |
Apr 05, 2019 | 244.87 | 246.17 | 243.31 | 244.63 | 138,800 | +0.30(+0.12%) |
Apr 04, 2019 | 243.95 | 247.25 | 242.56 | 244.33 | 271,347 | +1.15(+0.47%) |
Apr 03, 2019 | 242.00 | 243.56 | 241.22 | 243.18 | 201,431 | +2.40(+1.00%) |
Apr 02, 2019 | 242.00 | 242.41 | 239.13 | 240.78 | 140,224 | +0.57(+0.24%) |
Apr 01, 2019 | 238.75 | 241.69 | 238.30 | 240.21 | 130,472 | +3.20(+1.35%) |
Mar 29, 2019 | 234.93 | 237.65 | 234.09 | 237.01 | 254,800 | +3.43(+1.47%) |
Mar 28, 2019 | 230.73 | 233.72 | 228.25 | 233.58 | 110,500 | +3.73(+1.62%) |
Mar 27, 2019 | 231.09 | 232.92 | 227.22 | 229.85 | 116,511 | -1.50(-0.65%) |
Mar 26, 2019 | 231.80 | 234.79 | 228.59 | 231.35 | 184,558 | +2.12(+0.92%) |
Mar 25, 2019 | 226.66 | 231.08 | 225.44 | 229.23 | 223,593 | +1.62(+0.71%) |
Mar 22, 2019 | 235.85 | 235.85 | 227.37 | 227.61 | 113,400 | -9.44(-3.98%) |
Mar 21, 2019 | 232.79 | 237.45 | 232.79 | 237.05 | 134,313 | +3.67(+1.57%) |
Mar 20, 2019 | 231.45 | 236.29 | 231.26 | 233.38 | 132,722 | +0.66(+0.28%) |
Mar 19, 2019 | 235.05 | 235.71 | 232.18 | 232.72 | 151,157 | -1.98(-0.84%) |
Mar 18, 2019 | 228.30 | 235.00 | 228.30 | 234.70 | 216,367 | +6.45(+2.83%) |
Mar 15, 2019 | 227.85 | 230.02 | 227.21 | 228.25 | 443,800 | +0.85(+0.37%) |
Mar 14, 2019 | 230.12 | 230.30 | 227.06 | 227.40 | 172,605 | -2.19(-0.95%) |
Mar 13, 2019 | 229.04 | 232.16 | 229.03 | 229.59 | 195,447 | +1.51(+0.66%) |
Mar 12, 2019 | 227.00 | 228.84 | 224.84 | 228.08 | 158,085 | +0.82(+0.36%) |
Mar 11, 2019 | 228.91 | 228.91 | 224.87 | 227.26 | 236,281 | -2.11(-0.92%) |
Mar 08, 2019 | 228.61 | 229.82 | 228.14 | 229.37 | 65,500 | -1.21(-0.52%) |
Mar 07, 2019 | 231.57 | 231.57 | 228.03 | 230.58 | 113,094 | -1.12(-0.48%) |
Mar 06, 2019 | 232.97 | 233.29 | 230.27 | 231.70 | 79,550 | -0.69(-0.30%) |
Mar 05, 2019 | 236.08 | 236.08 | 232.22 | 232.39 | 82,879 | -3.47(-1.47%) |
Mar 04, 2019 | 236.31 | 237.16 | 233.54 | 235.86 | 119,613 | +0.06(+0.03%) |