Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 289.59 | 296.17 | 281.31 | 286.58 | 3,394,515 | +0.19(+0.07%) |
Mar 30, 2020 | 277.77 | 292.70 | 275.20 | 286.39 | 2,368,710 | +12.39(+4.52%) |
Mar 27, 2020 | 284.13 | 284.13 | 269.46 | 274.00 | 3,076,100 | -20.73(-7.03%) |
Mar 26, 2020 | 269.69 | 295.00 | 267.98 | 294.73 | 3,731,491 | +30.06(+11.36%) |
Mar 25, 2020 | 272.35 | 278.95 | 257.32 | 264.67 | 3,088,604 | -7.33(-2.69%) |
Mar 24, 2020 | 275.58 | 283.60 | 268.54 | 272.00 | 3,371,122 | +16.68(+6.53%) |
Mar 23, 2020 | 254.90 | 260.39 | 240.16 | 255.32 | 2,824,076 | +0.62(+0.24%) |
Mar 20, 2020 | 276.06 | 284.68 | 252.25 | 254.70 | 3,502,300 | -22.96(-8.27%) |
Mar 19, 2020 | 276.46 | 290.00 | 258.01 | 277.66 | 2,792,089 | -0.50(-0.18%) |
Mar 18, 2020 | 266.00 | 279.94 | 238.93 | 278.16 | 4,428,473 | -9.26(-3.22%) |
Mar 17, 2020 | 271.41 | 302.98 | 270.02 | 287.42 | 3,908,192 | +21.99(+8.28%) |
Mar 16, 2020 | 251.01 | 283.84 | 250.00 | 265.43 | 3,389,103 | -22.24(-7.73%) |
Mar 13, 2020 | 277.41 | 288.50 | 264.84 | 287.67 | 3,038,200 | +28.77(+11.11%) |
Mar 12, 2020 | 270.04 | 287.13 | 258.90 | 258.90 | 3,877,574 | -31.73(-10.92%) |
Mar 11, 2020 | 304.98 | 310.27 | 283.81 | 290.63 | 2,914,406 | -22.17(-7.09%) |
Mar 10, 2020 | 302.38 | 313.00 | 291.62 | 312.80 | 3,919,201 | +20.71(+7.09%) |
Mar 09, 2020 | 294.39 | 306.84 | 288.00 | 292.09 | 3,435,814 | -25.15(-7.93%) |
Mar 06, 2020 | 319.39 | 323.51 | 300.80 | 317.24 | 4,108,900 | -12.09(-3.67%) |
Mar 05, 2020 | 337.49 | 343.03 | 326.27 | 329.33 | 1,959,530 | -15.74(-4.56%) |
Mar 04, 2020 | 336.74 | 345.21 | 331.63 | 345.07 | 1,575,382 | +15.44(+4.68%) |
Mar 03, 2020 | 344.39 | 350.70 | 325.13 | 329.63 | 2,952,176 | -14.77(-4.29%) |
Mar 02, 2020 | 333.83 | 344.48 | 326.32 | 344.40 | 2,698,462 | +18.31(+5.62%) |
Feb 28, 2020 | 310.00 | 327.00 | 307.10 | 326.09 | 3,202,400 | +1.35(+0.42%) |
Feb 27, 2020 | 323.69 | 331.43 | 317.77 | 324.74 | 2,275,271 | -9.53(-2.85%) |
Feb 26, 2020 | 331.00 | 342.51 | 330.25 | 334.27 | 1,616,393 | +4.55(+1.38%) |
Feb 25, 2020 | 338.56 | 342.08 | 327.57 | 329.72 | 1,839,277 | -3.84(-1.15%) |
Feb 24, 2020 | 327.34 | 336.50 | 324.19 | 333.56 | 2,016,720 | -10.92(-3.17%) |
Feb 21, 2020 | 350.48 | 351.75 | 338.78 | 344.48 | 2,348,600 | -8.46(-2.40%) |
Feb 20, 2020 | 357.72 | 361.98 | 345.41 | 352.94 | 1,948,079 | -4.78(-1.34%) |
Feb 19, 2020 | 358.75 | 362.95 | 357.40 | 357.72 | 1,306,918 | +0.23(+0.06%) |
Feb 18, 2020 | 356.00 | 358.76 | 354.04 | 357.49 | 1,288,936 | +1.33(+0.37%) |
Feb 14, 2020 | 353.64 | 356.32 | 350.88 | 356.16 | 1,106,500 | +4.35(+1.24%) |
Feb 13, 2020 | 347.50 | 357.00 | 347.50 | 351.81 | 2,488,282 | +2.01(+0.57%) |
Feb 12, 2020 | 345.02 | 350.43 | 339.50 | 349.80 | 1,306,511 | +6.23(+1.81%) |
Feb 11, 2020 | 345.96 | 346.19 | 341.04 | 343.57 | 1,194,805 | +0.80(+0.23%) |
Feb 10, 2020 | 340.72 | 345.00 | 338.90 | 342.77 | 1,781,885 | +1.71(+0.50%) |
Feb 07, 2020 | 341.71 | 345.77 | 339.69 | 341.06 | 1,677,700 | -0.64(-0.19%) |
Feb 06, 2020 | 340.01 | 342.82 | 334.08 | 341.70 | 1,474,367 | +3.20(+0.95%) |
Feb 05, 2020 | 353.17 | 355.99 | 334.81 | 338.50 | 2,851,045 | -13.53(-3.84%) |
Feb 04, 2020 | 346.00 | 354.64 | 344.52 | 352.03 | 2,038,116 | +8.83(+2.57%) |
Feb 03, 2020 | 338.41 | 344.75 | 337.24 | 343.20 | 2,119,057 | +4.97(+1.47%) |
Jan 31, 2020 | 339.50 | 339.91 | 332.83 | 338.23 | 2,432,900 | -3.39(-0.99%) |
Jan 30, 2020 | 333.73 | 343.89 | 329.65 | 341.62 | 4,945,668 | +28.69(+9.17%) |
Jan 29, 2020 | 315.52 | 315.98 | 311.06 | 312.93 | 2,538,041 | -1.12(-0.36%) |
Jan 28, 2020 | 309.29 | 315.21 | 308.40 | 314.05 | 1,543,701 | +6.42(+2.09%) |
Jan 27, 2020 | 300.45 | 308.18 | 298.05 | 307.63 | 1,724,672 | -1.76(-0.57%) |
Jan 24, 2020 | 314.58 | 318.84 | 307.78 | 309.39 | 1,789,500 | -2.07(-0.66%) |
Jan 23, 2020 | 313.00 | 316.18 | 310.90 | 311.46 | 1,590,918 | -1.39(-0.44%) |
Jan 22, 2020 | 317.03 | 317.27 | 312.75 | 312.85 | 1,769,680 | -0.13(-0.04%) |
Jan 21, 2020 | 312.00 | 315.60 | 311.11 | 312.98 | 2,558,574 | +0.46(+0.15%) |
Jan 17, 2020 | 310.44 | 312.79 | 309.56 | 312.52 | 2,114,200 | +2.50(+0.81%) |
Jan 16, 2020 | 306.00 | 310.50 | 305.35 | 310.02 | 2,269,365 | +5.15(+1.69%) |
Jan 15, 2020 | 302.00 | 307.73 | 301.90 | 304.87 | 1,486,320 | +3.37(+1.12%) |
Jan 14, 2020 | 303.85 | 306.00 | 301.37 | 301.50 | 1,498,272 | -2.35(-0.77%) |
Jan 13, 2020 | 302.35 | 305.86 | 301.00 | 303.85 | 1,643,781 | +4.97(+1.66%) |
Jan 10, 2020 | 300.72 | 303.39 | 297.45 | 298.88 | 1,258,500 | -0.43(-0.14%) |
Jan 09, 2020 | 297.30 | 299.77 | 294.23 | 299.31 | 1,403,534 | +3.66(+1.24%) |
Jan 08, 2020 | 294.56 | 297.69 | 293.24 | 295.65 | 1,740,780 | +2.74(+0.94%) |
Jan 07, 2020 | 293.22 | 294.58 | 288.03 | 292.91 | 1,438,553 | +0.04(+0.01%) |
Jan 06, 2020 | 285.19 | 293.41 | 284.60 | 292.87 | 1,474,065 | +1.77(+0.61%) |
Jan 03, 2020 | 286.90 | 293.06 | 286.50 | 291.10 | 1,135,800 | -0.14(-0.05%) |
Jan 02, 2020 | 284.96 | 291.68 | 284.22 | 291.24 | 1,831,130 | +8.92(+3.16%) |
Dec 31, 2019 | 280.41 | 283.85 | 279.79 | 282.32 | 970,300 | -0.49(-0.17%) |
Dec 30, 2019 | 286.28 | 286.42 | 277.75 | 282.81 | 1,406,159 | -4.07(-1.42%) |
Dec 27, 2019 | 288.07 | 288.07 | 284.11 | 286.88 | 997,600 | +0.68(+0.24%) |
Dec 26, 2019 | 284.76 | 288.08 | 284.76 | 286.20 | 945,982 | +2.00(+0.70%) |
Dec 24, 2019 | 283.90 | 284.92 | 282.57 | 284.20 | 305,700 | +0.89(+0.31%) |
Dec 23, 2019 | 283.05 | 287.44 | 281.71 | 283.31 | 1,941,613 | +0.68(+0.24%) |
Dec 20, 2019 | 280.52 | 282.83 | 278.76 | 282.63 | 2,302,000 | +4.15(+1.49%) |
Dec 19, 2019 | 277.45 | 279.11 | 275.33 | 278.48 | 1,433,613 | +1.03(+0.37%) |
Dec 18, 2019 | 277.43 | 280.18 | 276.10 | 277.45 | 1,272,473 | +1.31(+0.47%) |
Dec 17, 2019 | 279.95 | 281.02 | 274.39 | 276.14 | 1,925,495 | -5.65(-2.01%) |
Dec 16, 2019 | 274.33 | 281.80 | 274.11 | 281.79 | 2,082,535 | +8.81(+3.23%) |
Dec 13, 2019 | 265.64 | 273.80 | 263.98 | 272.98 | 1,866,800 | +7.33(+2.76%) |
Dec 12, 2019 | 266.36 | 268.59 | 264.08 | 265.65 | 2,222,425 | -1.65(-0.62%) |
Dec 11, 2019 | 266.00 | 268.19 | 263.53 | 267.30 | 1,783,951 | +0.52(+0.19%) |
Dec 10, 2019 | 270.00 | 272.45 | 266.20 | 266.78 | 1,460,678 | -2.92(-1.08%) |
Dec 09, 2019 | 271.77 | 272.60 | 269.61 | 269.70 | 1,058,175 | -2.34(-0.86%) |
Dec 06, 2019 | 274.90 | 275.31 | 269.62 | 272.04 | 1,871,200 | -1.09(-0.40%) |
Dec 05, 2019 | 273.00 | 277.25 | 271.86 | 273.13 | 1,173,907 | -0.67(-0.24%) |
Dec 04, 2019 | 277.87 | 278.07 | 272.80 | 273.80 | 1,852,511 | -5.21(-1.87%) |
Dec 03, 2019 | 271.79 | 280.00 | 271.06 | 279.01 | 2,351,379 | +1.66(+0.60%) |
Dec 02, 2019 | 283.00 | 283.00 | 269.50 | 277.35 | 2,339,931 | -5.69(-2.01%) |
Nov 29, 2019 | 280.97 | 283.49 | 280.10 | 283.04 | 879,800 | +1.76(+0.63%) |
Nov 27, 2019 | 279.51 | 281.49 | 277.85 | 281.28 | 1,321,100 | +2.28(+0.82%) |
Nov 26, 2019 | 281.00 | 281.15 | 278.62 | 279.00 | 2,360,866 | -0.75(-0.27%) |
Nov 25, 2019 | 280.00 | 284.00 | 278.41 | 279.75 | 3,235,572 | -0.23(-0.08%) |
Nov 22, 2019 | 280.00 | 280.85 | 276.89 | 279.98 | 2,152,000 | +0.86(+0.31%) |
Nov 21, 2019 | 282.32 | 283.47 | 277.75 | 279.12 | 4,068,806 | -3.88(-1.37%) |
Nov 20, 2019 | 276.88 | 284.30 | 276.65 | 283.00 | 37,940,696 | +5.26(+1.89%) |
Nov 19, 2019 | 277.25 | 279.90 | 272.53 | 277.74 | 9,869,114 | +11.43(+4.29%) |
Nov 18, 2019 | 258.00 | 268.45 | 257.30 | 266.31 | 3,186,296 | +6.35(+2.44%) |
Nov 15, 2019 | 255.50 | 260.04 | 254.29 | 259.96 | 2,228,300 | +6.11(+2.41%) |
Nov 14, 2019 | 252.77 | 255.41 | 249.47 | 253.85 | 1,805,915 | -0.09(-0.04%) |
Nov 13, 2019 | 250.93 | 255.11 | 249.01 | 253.94 | 1,963,294 | +1.41(+0.56%) |
Nov 12, 2019 | 249.29 | 253.49 | 249.20 | 252.53 | 1,888,457 | +3.98(+1.60%) |
Nov 11, 2019 | 247.31 | 250.00 | 245.82 | 248.55 | 1,696,632 | +0.10(+0.04%) |
Nov 08, 2019 | 239.92 | 249.20 | 238.29 | 248.45 | 1,942,600 | +7.56(+3.14%) |
Nov 07, 2019 | 242.00 | 244.65 | 239.81 | 240.89 | 1,918,786 | -0.46(-0.19%) |
Nov 06, 2019 | 241.75 | 242.73 | 238.97 | 241.35 | 1,372,430 | -0.51(-0.21%) |
Nov 05, 2019 | 245.81 | 246.40 | 239.13 | 241.86 | 2,217,727 | -3.94(-1.60%) |
Nov 04, 2019 | 254.49 | 255.57 | 245.05 | 245.80 | 1,808,508 | -7.23(-2.86%) |
Nov 01, 2019 | 248.94 | 256.16 | 247.41 | 253.03 | 2,481,100 | +5.77(+2.33%) |
Oct 31, 2019 | 249.96 | 250.81 | 244.01 | 247.26 | 1,454,754 | -2.69(-1.08%) |
Oct 30, 2019 | 243.34 | 250.24 | 239.03 | 249.95 | 1,910,136 | +8.91(+3.70%) |
Oct 29, 2019 | 243.99 | 248.99 | 240.82 | 241.04 | 1,871,105 | -3.66(-1.50%) |
Oct 28, 2019 | 243.40 | 246.28 | 240.00 | 244.70 | 3,477,093 | +3.48(+1.44%) |
Oct 25, 2019 | 237.77 | 241.50 | 234.06 | 241.22 | 3,338,000 | +3.44(+1.45%) |
Oct 24, 2019 | 236.56 | 243.82 | 232.25 | 237.78 | 9,396,330 | +17.77(+8.08%) |
Oct 23, 2019 | 216.30 | 225.73 | 213.99 | 220.01 | 12,283,547 | -8.33(-3.65%) |
Oct 22, 2019 | 241.91 | 242.45 | 225.00 | 228.34 | 8,272,251 | -12.56(-5.21%) |
Oct 21, 2019 | 245.09 | 245.81 | 239.10 | 240.90 | 3,841,428 | -2.10(-0.86%) |
Oct 18, 2019 | 253.97 | 257.51 | 240.62 | 243.00 | 4,426,000 | -11.31(-4.45%) |
Oct 17, 2019 | 258.29 | 259.06 | 252.05 | 254.31 | 2,211,941 | -0.29(-0.11%) |
Oct 16, 2019 | 258.93 | 260.75 | 249.10 | 254.60 | 4,726,272 | -19.64(-7.16%) |
Oct 15, 2019 | 270.44 | 276.50 | 270.00 | 274.24 | 1,774,462 | +4.80(+1.78%) |
Oct 14, 2019 | 270.07 | 271.22 | 267.86 | 269.44 | 1,359,602 | -0.89(-0.33%) |
Oct 11, 2019 | 268.06 | 273.96 | 266.31 | 270.33 | 1,751,400 | +7.15(+2.72%) |
Oct 10, 2019 | 260.02 | 264.68 | 259.10 | 263.18 | 777,030 | +1.16(+0.44%) |
Oct 09, 2019 | 260.84 | 263.52 | 259.48 | 262.02 | 842,865 | +3.89(+1.51%) |
Oct 08, 2019 | 266.00 | 268.37 | 257.98 | 258.13 | 1,163,397 | -10.02(-3.74%) |
Oct 07, 2019 | 266.23 | 270.50 | 266.23 | 268.15 | 2,005,872 | +1.67(+0.63%) |
Oct 04, 2019 | 260.23 | 267.22 | 259.58 | 266.48 | 1,915,000 | +9.11(+3.54%) |
Oct 03, 2019 | 247.77 | 258.56 | 244.29 | 257.37 | 1,680,394 | +10.52(+4.26%) |
Oct 02, 2019 | 249.06 | 250.76 | 243.54 | 246.85 | 1,794,633 | -3.28(-1.31%) |
Oct 01, 2019 | 255.32 | 256.12 | 249.71 | 250.13 | 1,711,687 | -3.72(-1.47%) |
Sep 30, 2019 | 252.20 | 254.80 | 249.51 | 253.85 | 1,215,258 | +3.59(+1.43%) |
Sep 27, 2019 | 258.92 | 259.49 | 245.27 | 250.26 | 2,286,900 | -7.73(-3.00%) |
Sep 26, 2019 | 259.39 | 259.65 | 255.24 | 257.99 | 951,620 | -1.39(-0.54%) |
Sep 25, 2019 | 257.50 | 259.64 | 248.67 | 259.38 | 2,566,392 | +1.88(+0.73%) |
Sep 24, 2019 | 267.00 | 268.33 | 256.10 | 257.50 | 1,520,659 | -9.50(-3.56%) |
Sep 23, 2019 | 272.47 | 273.63 | 266.96 | 267.00 | 1,235,456 | -4.17(-1.54%) |
Sep 20, 2019 | 269.47 | 271.39 | 266.59 | 271.17 | 2,140,600 | +2.43(+0.90%) |
Sep 19, 2019 | 265.45 | 269.18 | 262.50 | 268.74 | 1,493,417 | +2.89(+1.09%) |
Sep 18, 2019 | 266.69 | 266.90 | 259.77 | 265.85 | 1,456,205 | +1.80(+0.68%) |
Sep 17, 2019 | 263.36 | 268.00 | 260.74 | 264.05 | 1,273,141 | +2.90(+1.11%) |
Sep 16, 2019 | 251.00 | 261.24 | 250.00 | 261.15 | 1,181,340 | +9.19(+3.65%) |
Sep 13, 2019 | 255.38 | 256.38 | 251.00 | 251.96 | 1,520,500 | -4.85(-1.89%) |
Sep 12, 2019 | 256.60 | 259.66 | 255.52 | 256.81 | 1,813,954 | +3.14(+1.24%) |
Sep 11, 2019 | 252.63 | 259.06 | 251.02 | 253.67 | 1,487,101 | +0.49(+0.19%) |
Sep 10, 2019 | 250.47 | 255.66 | 246.50 | 253.18 | 2,525,784 | -1.50(-0.59%) |
Sep 09, 2019 | 264.00 | 265.84 | 250.00 | 254.68 | 2,922,137 | -8.82(-3.35%) |
Sep 06, 2019 | 269.90 | 270.56 | 262.47 | 263.50 | 1,400,800 | -6.12(-2.27%) |
Sep 05, 2019 | 270.32 | 273.16 | 260.60 | 269.62 | 2,145,925 | +1.10(+0.41%) |
Sep 04, 2019 | 265.72 | 270.14 | 265.25 | 268.52 | 1,201,118 | +5.14(+1.95%) |
Sep 03, 2019 | 264.09 | 265.56 | 261.00 | 263.38 | 1,426,123 | +1.54(+0.59%) |
Aug 30, 2019 | 265.91 | 266.58 | 256.65 | 261.84 | 1,500,300 | -2.95(-1.11%) |
Aug 29, 2019 | 263.86 | 265.94 | 260.60 | 264.79 | 1,090,311 | +4.47(+1.72%) |
Aug 28, 2019 | 261.77 | 263.31 | 258.22 | 260.32 | 1,659,345 | -5.89(-2.21%) |
Aug 27, 2019 | 269.02 | 269.60 | 261.94 | 266.21 | 1,489,888 | -0.36(-0.14%) |
Aug 26, 2019 | 265.00 | 266.87 | 262.31 | 266.57 | 849,645 | +3.50(+1.33%) |
Aug 23, 2019 | 266.37 | 274.56 | 261.81 | 263.07 | 2,614,800 | -1.57(-0.59%) |
Aug 22, 2019 | 266.50 | 267.95 | 262.28 | 264.64 | 1,272,284 | -1.14(-0.43%) |
Aug 21, 2019 | 262.00 | 267.84 | 260.24 | 265.78 | 1,903,078 | +10.50(+4.11%) |
Aug 20, 2019 | 255.50 | 257.61 | 252.58 | 255.28 | 1,351,578 | -0.23(-0.09%) |
Aug 19, 2019 | 260.00 | 261.58 | 254.63 | 255.51 | 1,812,511 | -1.40(-0.54%) |
Aug 16, 2019 | 255.91 | 259.90 | 254.87 | 256.91 | 1,506,600 | +4.62(+1.83%) |
Aug 15, 2019 | 252.00 | 254.91 | 250.19 | 252.29 | 1,778,763 | -0.02(-0.01%) |
Aug 14, 2019 | 258.34 | 259.87 | 251.69 | 252.31 | 1,776,170 | -9.88(-3.77%) |
Aug 13, 2019 | 258.00 | 263.57 | 257.35 | 262.19 | 1,612,509 | +3.62(+1.40%) |
Aug 12, 2019 | 261.30 | 263.12 | 257.75 | 258.57 | 701,463 | -5.25(-1.99%) |
Aug 09, 2019 | 267.25 | 268.00 | 262.74 | 263.82 | 899,400 | -3.29(-1.23%) |
Aug 08, 2019 | 262.01 | 267.73 | 261.38 | 267.11 | 1,644,533 | +6.42(+2.46%) |
Aug 07, 2019 | 259.66 | 264.95 | 257.00 | 260.69 | 1,291,494 | -1.02(-0.39%) |
Aug 06, 2019 | 261.66 | 265.00 | 257.35 | 261.71 | 1,722,520 | +4.90(+1.91%) |
Aug 05, 2019 | 255.01 | 262.54 | 251.90 | 256.81 | 3,588,554 | -9.05(-3.40%) |
Aug 02, 2019 | 272.95 | 273.11 | 261.88 | 265.86 | 2,437,800 | -8.14(-2.97%) |
Aug 01, 2019 | 277.38 | 281.72 | 271.12 | 274.00 | 2,758,964 | -3.39(-1.22%) |
Jul 31, 2019 | 281.71 | 282.50 | 272.61 | 277.39 | 2,097,515 | -3.61(-1.28%) |
Jul 30, 2019 | 284.28 | 286.39 | 280.97 | 281.00 | 1,556,917 | -4.84(-1.69%) |
Jul 29, 2019 | 289.34 | 290.00 | 275.59 | 285.84 | 3,271,716 | -3.49(-1.21%) |
Jul 26, 2019 | 288.37 | 290.19 | 285.75 | 289.33 | 1,711,600 | +3.60(+1.26%) |
Jul 25, 2019 | 288.50 | 290.75 | 279.69 | 285.73 | 4,530,874 | -11.48(-3.86%) |
Jul 24, 2019 | 291.72 | 297.61 | 290.50 | 297.21 | 2,763,001 | +6.20(+2.13%) |
Jul 23, 2019 | 293.81 | 295.02 | 287.64 | 291.01 | 1,606,595 | -2.80(-0.95%) |
Jul 22, 2019 | 293.40 | 294.97 | 289.62 | 293.81 | 1,963,472 | +4.07(+1.40%) |
Jul 19, 2019 | 298.05 | 299.20 | 288.45 | 289.74 | 1,395,900 | -4.94(-1.68%) |
Jul 18, 2019 | 296.32 | 298.49 | 294.03 | 294.68 | 1,100,243 | -1.88(-0.63%) |
Jul 17, 2019 | 295.50 | 300.16 | 294.50 | 296.56 | 865,745 | +1.06(+0.36%) |
Jul 16, 2019 | 300.00 | 301.30 | 294.20 | 295.50 | 1,161,742 | -5.60(-1.86%) |
Jul 15, 2019 | 302.00 | 302.41 | 297.88 | 301.10 | 729,968 | -0.03(-0.01%) |
Jul 12, 2019 | 302.30 | 303.17 | 296.11 | 301.13 | 963,800 | -1.18(-0.39%) |
Jul 11, 2019 | 300.41 | 302.62 | 299.46 | 302.31 | 886,695 | +3.56(+1.19%) |
Jul 10, 2019 | 299.61 | 302.99 | 298.31 | 298.75 | 1,209,358 | +0.73(+0.24%) |
Jul 09, 2019 | 291.41 | 299.12 | 290.63 | 298.02 | 1,655,818 | +5.02(+1.71%) |
Jul 08, 2019 | 293.65 | 293.78 | 289.65 | 293.00 | 1,268,694 | -1.53(-0.52%) |
Jul 05, 2019 | 291.00 | 294.62 | 288.55 | 294.53 | 1,005,100 | +1.38(+0.47%) |
Jul 03, 2019 | 289.90 | 294.23 | 289.90 | 293.15 | 1,116,100 | +4.84(+1.68%) |
Jul 02, 2019 | 283.31 | 289.32 | 283.14 | 288.31 | 1,946,362 | +4.80(+1.69%) |
Jul 01, 2019 | 281.99 | 284.33 | 279.49 | 283.51 | 1,742,312 | +8.94(+3.26%) |
Jun 28, 2019 | 277.81 | 280.19 | 274.57 | 274.57 | 4,160,800 | -3.94(-1.41%) |
Jun 27, 2019 | 277.37 | 280.82 | 276.21 | 278.51 | 1,143,981 | +3.17(+1.15%) |
Jun 26, 2019 | 278.78 | 285.20 | 273.86 | 275.34 | 1,310,365 | -0.02(-0.01%) |
Jun 25, 2019 | 283.15 | 283.15 | 273.06 | 275.36 | 1,587,230 | -7.14(-2.53%) |
Jun 24, 2019 | 287.87 | 288.38 | 280.94 | 282.50 | 1,542,429 | -3.24(-1.13%) |
Jun 21, 2019 | 287.52 | 290.84 | 285.65 | 285.74 | 1,645,300 | -3.06(-1.06%) |
Jun 20, 2019 | 290.24 | 292.98 | 286.43 | 288.80 | 1,732,798 | +3.29(+1.15%) |
Jun 19, 2019 | 284.21 | 285.83 | 281.05 | 285.51 | 1,481,819 | +2.87(+1.02%) |
Jun 18, 2019 | 278.32 | 285.03 | 278.32 | 282.64 | 2,009,950 | +8.08(+2.94%) |
Jun 17, 2019 | 273.70 | 276.38 | 271.72 | 274.56 | 988,352 | +2.31(+0.85%) |
Jun 14, 2019 | 273.73 | 275.61 | 270.05 | 272.25 | 1,015,400 | -1.54(-0.56%) |
Jun 13, 2019 | 268.60 | 274.09 | 268.60 | 273.79 | 1,181,355 | +5.91(+2.21%) |
Jun 12, 2019 | 266.00 | 270.35 | 264.33 | 267.88 | 977,741 | +1.59(+0.60%) |
Jun 11, 2019 | 279.86 | 279.86 | 263.95 | 266.29 | 1,466,821 | -9.58(-3.47%) |
Jun 10, 2019 | 279.36 | 280.56 | 275.61 | 275.87 | 1,248,781 | +1.32(+0.48%) |
Jun 07, 2019 | 270.99 | 276.69 | 270.99 | 274.55 | 1,692,500 | +6.06(+2.26%) |
Jun 06, 2019 | 263.24 | 269.68 | 261.82 | 268.49 | 950,396 | +5.24(+1.99%) |
Jun 05, 2019 | 262.37 | 263.88 | 256.30 | 263.25 | 1,827,129 | +5.70(+2.21%) |
Jun 04, 2019 | 251.14 | 258.07 | 247.51 | 257.55 | 1,521,841 | +9.17(+3.69%) |
Jun 03, 2019 | 262.00 | 263.29 | 246.02 | 248.38 | 2,822,251 | -13.55(-5.17%) |
May 31, 2019 | 259.31 | 265.44 | 257.50 | 261.93 | 1,219,300 | -0.67(-0.26%) |
May 30, 2019 | 265.41 | 265.41 | 261.21 | 262.60 | 1,303,763 | -1.59(-0.60%) |
May 29, 2019 | 263.90 | 268.32 | 262.05 | 264.19 | 1,106,986 | -2.46(-0.92%) |
May 28, 2019 | 269.08 | 272.12 | 264.73 | 266.65 | 1,415,591 | -2.30(-0.86%) |
May 24, 2019 | 266.75 | 269.44 | 265.05 | 268.95 | 1,181,700 | +4.16(+1.57%) |
May 23, 2019 | 270.06 | 270.87 | 263.88 | 264.79 | 1,436,988 | -8.60(-3.15%) |
May 22, 2019 | 270.07 | 276.50 | 269.83 | 273.39 | 775,657 | +2.18(+0.80%) |
May 21, 2019 | 269.71 | 273.00 | 267.75 | 271.21 | 1,078,826 | +6.13(+2.31%) |
May 20, 2019 | 266.96 | 270.50 | 263.54 | 265.08 | 2,413,954 | -7.91(-2.90%) |
May 17, 2019 | 275.71 | 277.32 | 271.62 | 272.99 | 1,721,800 | -4.97(-1.79%) |
May 16, 2019 | 275.00 | 281.74 | 274.21 | 277.96 | 4,212,928 | +4.00(+1.46%) |
May 15, 2019 | 270.00 | 276.43 | 269.54 | 273.96 | 1,283,795 | +1.89(+0.69%) |
May 14, 2019 | 263.22 | 272.93 | 263.22 | 272.07 | 2,046,856 | +11.95(+4.59%) |
May 13, 2019 | 266.88 | 271.16 | 259.27 | 260.12 | 2,775,999 | -14.78(-5.38%) |
May 10, 2019 | 268.50 | 275.20 | 266.50 | 274.90 | 1,754,400 | +4.41(+1.63%) |
May 09, 2019 | 262.35 | 271.80 | 260.28 | 270.49 | 1,709,811 | +4.51(+1.70%) |
May 08, 2019 | 264.00 | 268.39 | 260.83 | 265.98 | 1,262,887 | +1.17(+0.44%) |
May 07, 2019 | 267.00 | 268.90 | 260.05 | 264.81 | 1,565,331 | -4.94(-1.83%) |
May 06, 2019 | 260.50 | 270.97 | 257.50 | 269.75 | 1,255,370 | +1.23(+0.46%) |
May 03, 2019 | 265.68 | 269.31 | 264.26 | 268.52 | 1,653,000 | +5.85(+2.23%) |
May 02, 2019 | 264.86 | 269.99 | 260.35 | 262.67 | 3,211,680 | -7.73(-2.86%) |
May 01, 2019 | 273.16 | 273.16 | 268.31 | 270.40 | 1,527,945 | -1.11(-0.41%) |
Apr 30, 2019 | 271.00 | 273.82 | 268.73 | 271.51 | 1,522,714 | -0.18(-0.07%) |
Apr 29, 2019 | 267.10 | 273.47 | 267.10 | 271.69 | 2,026,169 | +4.61(+1.73%) |
Apr 26, 2019 | 260.00 | 267.83 | 257.09 | 267.08 | 2,216,600 | +6.39(+2.45%) |
Apr 25, 2019 | 261.02 | 269.26 | 258.18 | 260.69 | 4,776,303 | +17.99(+7.41%) |
Apr 24, 2019 | 245.00 | 245.38 | 241.05 | 242.70 | 2,702,188 | -0.85(-0.35%) |
Apr 23, 2019 | 243.25 | 247.34 | 241.10 | 243.55 | 2,057,971 | +0.91(+0.38%) |
Apr 22, 2019 | 236.02 | 243.57 | 236.00 | 242.64 | 1,251,302 | +5.24(+2.21%) |
Apr 18, 2019 | 234.40 | 238.92 | 232.14 | 237.40 | 2,936,800 | +1.17(+0.50%) |
Apr 17, 2019 | 241.72 | 242.00 | 234.32 | 236.23 | 2,485,469 | -3.58(-1.49%) |
Apr 16, 2019 | 245.89 | 246.12 | 238.85 | 239.81 | 1,130,781 | -3.98(-1.63%) |
Apr 15, 2019 | 244.07 | 246.40 | 242.44 | 243.79 | 1,298,992 | -0.51(-0.21%) |
Apr 12, 2019 | 247.00 | 247.74 | 243.74 | 244.30 | 997,400 | -1.47(-0.60%) |
Apr 11, 2019 | 243.64 | 246.19 | 242.11 | 245.77 | 1,042,700 | +2.11(+0.87%) |
Apr 10, 2019 | 240.50 | 245.58 | 240.02 | 243.66 | 1,241,429 | +4.90(+2.05%) |
Apr 09, 2019 | 235.13 | 240.28 | 235.13 | 238.76 | 1,360,800 | +1.55(+0.65%) |
Apr 08, 2019 | 236.40 | 239.38 | 233.51 | 237.21 | 1,447,973 | +0.23(+0.10%) |
Apr 05, 2019 | 238.64 | 240.09 | 235.26 | 236.98 | 1,177,100 | -0.05(-0.02%) |
Apr 04, 2019 | 246.35 | 246.39 | 230.14 | 237.03 | 2,942,390 | -10.11(-4.09%) |
Apr 03, 2019 | 248.90 | 248.90 | 244.29 | 247.14 | 1,046,588 | +0.32(+0.13%) |
Apr 02, 2019 | 245.75 | 247.02 | 242.80 | 246.82 | 1,480,318 | +1.09(+0.44%) |