Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,598 | -10.99(-5.21%) |
Mar 30, 2020 | 207.40 | 216.56 | 206.61 | 210.74 | 805,633 | +4.13(+2.00%) |
Mar 27, 2020 | 217.86 | 221.47 | 205.15 | 206.61 | 1,127,267 | -20.04(-8.84%) |
Mar 26, 2020 | 201.97 | 227.81 | 199.89 | 226.66 | 1,099,095 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.48 | 208.30 | 1,143,049 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.37 | 1,364,397 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.94 | 1,673,167 | -13.72(-7.19%) |
Mar 20, 2020 | 200.99 | 216.00 | 187.90 | 190.66 | 1,469,987 | -4.69(-2.40%) |
Mar 19, 2020 | 191.33 | 201.56 | 180.05 | 195.35 | 1,205,263 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.08 | 184.91 | 190.25 | 1,281,955 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.43 | 188.37 | 214.33 | 1,062,864 | +20.25(+10.43%) |
Mar 16, 2020 | 194.16 | 206.50 | 182.33 | 194.08 | 1,313,213 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.12 | 194.40 | 224.09 | 1,640,286 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.18 | 183.30 | 189.84 | 1,993,099 | -28.38(-13.01%) |
Mar 11, 2020 | 231.91 | 235.76 | 214.53 | 218.22 | 1,360,284 | -18.59(-7.85%) |
Mar 10, 2020 | 243.69 | 245.76 | 229.91 | 236.81 | 1,216,743 | -1.34(-0.56%) |
Mar 09, 2020 | 237.35 | 253.00 | 233.08 | 238.16 | 1,376,667 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.90 | 254.46 | 264.73 | 1,049,399 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.10 | 277.90 | 279.11 | 661,706 | -11.30(-3.89%) |
Mar 04, 2020 | 284.25 | 290.42 | 279.29 | 290.42 | 579,378 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.32 | 270.98 | 279.15 | 720,124 | -9.55(-3.31%) |
Mar 02, 2020 | 282.46 | 289.07 | 273.04 | 288.70 | 820,044 | +9.21(+3.29%) |
Feb 28, 2020 | 267.97 | 280.44 | 261.56 | 279.50 | 1,480,100 | +1.28(+0.46%) |
Feb 27, 2020 | 277.37 | 290.30 | 274.57 | 278.22 | 870,794 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.17 | 284.47 | 288.67 | 680,471 | +2.98(+1.04%) |
Feb 25, 2020 | 296.41 | 298.27 | 284.64 | 285.69 | 917,237 | -6.78(-2.32%) |
Feb 24, 2020 | 282.22 | 295.67 | 282.02 | 292.47 | 1,057,344 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.06 | 295.88 | 297.04 | 795,771 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.87 | 952,770 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.86 | 868,303 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.96 | 308.17 | 314.61 | 673,739 | +3.69(+1.19%) |
Feb 14, 2020 | 301.32 | 312.22 | 301.32 | 310.93 | 874,246 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.19 | 291.08 | 299.91 | 706,729 | +6.85(+2.34%) |
Feb 12, 2020 | 292.40 | 293.30 | 285.07 | 293.06 | 631,891 | +1.58(+0.54%) |
Feb 11, 2020 | 296.08 | 297.26 | 288.81 | 291.47 | 835,741 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.24 | 294.67 | 824,904 | +4.41(+1.52%) |
Feb 07, 2020 | 287.02 | 296.39 | 287.02 | 290.26 | 962,126 | +2.79(+0.97%) |
Feb 06, 2020 | 297.72 | 303.57 | 284.89 | 287.47 | 2,715,958 | -31.44(-9.86%) |
Feb 05, 2020 | 337.81 | 338.19 | 315.17 | 318.90 | 1,729,767 | -15.07(-4.51%) |
Feb 04, 2020 | 324.54 | 334.22 | 323.44 | 333.98 | 1,059,492 | +14.11(+4.41%) |
Feb 03, 2020 | 317.54 | 321.75 | 314.63 | 319.86 | 936,496 | +5.25(+1.67%) |
Jan 31, 2020 | 319.84 | 320.39 | 314.33 | 314.61 | 881,426 | -7.38(-2.29%) |
Jan 30, 2020 | 317.22 | 322.13 | 314.45 | 321.99 | 608,636 | +3.53(+1.11%) |
Jan 29, 2020 | 316.87 | 321.13 | 314.85 | 318.46 | 1,058,383 | +3.42(+1.09%) |
Jan 28, 2020 | 309.49 | 316.33 | 307.54 | 315.04 | 1,129,189 | +5.99(+1.94%) |
Jan 27, 2020 | 304.03 | 310.94 | 304.03 | 309.05 | 9,611,060 | -2.25(-0.72%) |
Jan 24, 2020 | 312.80 | 314.33 | 308.24 | 311.30 | 2,187,284 | -0.04(-0.01%) |
Jan 23, 2020 | 314.71 | 320.39 | 310.52 | 311.34 | 3,242,556 | +11.44(+3.81%) |
Jan 22, 2020 | 299.76 | 302.95 | 297.39 | 299.90 | 494,780 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.85 | 292.25 | 296.44 | 467,796 | +3.50(+1.20%) |
Jan 17, 2020 | 292.48 | 293.21 | 289.11 | 292.94 | 314,101 | +1.91(+0.66%) |
Jan 16, 2020 | 287.48 | 291.12 | 285.46 | 291.03 | 330,300 | +5.16(+1.81%) |
Jan 15, 2020 | 285.41 | 289.24 | 284.11 | 285.87 | 398,773 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.21 | 282.37 | 283.32 | 759,746 | -8.82(-3.02%) |
Jan 13, 2020 | 285.78 | 293.78 | 284.38 | 292.14 | 596,273 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.02 | 282.40 | 418,970 | +0.29(+0.10%) |
Jan 09, 2020 | 281.82 | 284.62 | 280.14 | 282.11 | 512,176 | +2.15(+0.77%) |
Jan 08, 2020 | 277.41 | 283.44 | 276.49 | 279.96 | 538,234 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.45 | 273.70 | 276.37 | 455,917 | +1.38(+0.50%) |
Jan 06, 2020 | 264.91 | 275.10 | 264.02 | 274.99 | 451,648 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.12 | 269.67 | 346,968 | +0.90(+0.33%) |
Jan 02, 2020 | 263.94 | 268.95 | 262.69 | 268.77 | 393,033 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.48 | 256.11 | 261.81 | 670,879 | +2.31(+0.89%) |
Dec 30, 2019 | 264.99 | 265.79 | 253.19 | 259.49 | 488,729 | -6.40(-2.41%) |
Dec 27, 2019 | 266.98 | 267.79 | 263.12 | 265.89 | 402,588 | +0.17(+0.06%) |
Dec 26, 2019 | 262.41 | 267.02 | 262.41 | 265.72 | 321,847 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.69 | 113,060 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.87 | 262.06 | 411,638 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.66 | 258.49 | 260.60 | 327,753 | +1.76(+0.68%) |
Dec 19, 2019 | 256.14 | 259.84 | 256.14 | 258.84 | 288,858 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,259 | +2.80(+1.10%) |
Dec 17, 2019 | 258.71 | 258.71 | 252.18 | 253.65 | 387,455 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.55 | 256.59 | 452,705 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.41 | 250.28 | 254.12 | 368,710 | +2.48(+0.99%) |
Dec 12, 2019 | 257.86 | 259.49 | 251.56 | 251.64 | 500,928 | -7.51(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.39 | 259.15 | 574,393 | -3.39(-1.29%) |
Dec 10, 2019 | 266.90 | 268.24 | 262.34 | 262.54 | 359,770 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.47 | 264.99 | 265.80 | 259,877 | +0.01(+0.00%) |
Dec 06, 2019 | 266.00 | 267.82 | 263.19 | 265.79 | 507,760 | +0.26(+0.10%) |
Dec 05, 2019 | 267.91 | 270.95 | 265.50 | 265.54 | 464,314 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.91 | 266.29 | 266.90 | 471,104 | -0.51(-0.19%) |
Dec 03, 2019 | 256.10 | 269.94 | 252.18 | 267.42 | 838,775 | +1.37(+0.52%) |
Dec 02, 2019 | 273.72 | 274.75 | 262.22 | 266.04 | 889,874 | -7.68(-2.81%) |
Nov 29, 2019 | 275.78 | 276.05 | 273.71 | 273.72 | 224,907 | -2.82(-1.02%) |
Nov 27, 2019 | 272.27 | 276.83 | 271.06 | 276.54 | 491,074 | +5.60(+2.07%) |
Nov 26, 2019 | 265.01 | 272.26 | 264.62 | 270.94 | 906,116 | +6.68(+2.53%) |
Nov 25, 2019 | 261.06 | 266.18 | 261.05 | 264.26 | 594,347 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.39 | 255.28 | 260.38 | 625,472 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.73 | 255.46 | 258.55 | 1,050,593 | +0.52(+0.20%) |
Nov 20, 2019 | 240.29 | 258.60 | 240.29 | 258.02 | 1,579,057 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.13 | 233.57 | 236.82 | 664,021 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.77 | 232.64 | 557,710 | +2.48(+1.08%) |
Nov 15, 2019 | 229.67 | 230.19 | 226.52 | 230.16 | 533,447 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,218 | +4.13(+1.84%) |
Nov 13, 2019 | 218.62 | 224.19 | 217.95 | 224.09 | 474,847 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.70 | 216.87 | 219.53 | 437,035 | +1.82(+0.84%) |
Nov 11, 2019 | 214.29 | 218.87 | 213.41 | 217.71 | 375,969 | +1.72(+0.80%) |
Nov 08, 2019 | 210.62 | 217.76 | 210.04 | 215.99 | 607,876 | +5.36(+2.54%) |
Nov 07, 2019 | 212.60 | 215.01 | 208.93 | 210.62 | 433,536 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,727 | +0.75(+0.36%) |
Nov 05, 2019 | 209.14 | 210.92 | 206.60 | 210.43 | 794,386 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.35 | 207.56 | 209.69 | 654,193 | -2.23(-1.05%) |
Nov 01, 2019 | 209.16 | 212.16 | 206.67 | 211.92 | 437,578 | +2.75(+1.31%) |
Oct 31, 2019 | 210.46 | 210.46 | 203.77 | 209.17 | 703,949 | -1.45(-0.69%) |
Oct 30, 2019 | 204.69 | 211.29 | 193.10 | 210.62 | 1,417,185 | +3.80(+1.84%) |
Oct 29, 2019 | 207.51 | 210.62 | 205.90 | 206.83 | 575,645 | +0.08(+0.04%) |
Oct 28, 2019 | 207.77 | 209.99 | 204.22 | 206.75 | 647,937 | -0.58(-0.28%) |
Oct 25, 2019 | 202.45 | 208.09 | 200.29 | 207.33 | 542,447 | +6.10(+3.03%) |
Oct 24, 2019 | 194.59 | 201.87 | 194.55 | 201.23 | 498,454 | +8.79(+4.57%) |
Oct 23, 2019 | 187.88 | 195.27 | 187.33 | 192.44 | 767,449 | +3.97(+2.10%) |
Oct 22, 2019 | 204.30 | 205.77 | 187.10 | 188.47 | 809,187 | -15.26(-7.49%) |
Oct 21, 2019 | 202.66 | 205.34 | 199.76 | 203.73 | 335,456 | +3.02(+1.50%) |
Oct 18, 2019 | 207.60 | 209.02 | 196.88 | 200.72 | 713,150 | -7.13(-3.43%) |
Oct 17, 2019 | 211.42 | 211.75 | 206.99 | 207.85 | 328,246 | -1.90(-0.90%) |
Oct 16, 2019 | 213.03 | 213.34 | 202.89 | 209.75 | 443,904 | -8.67(-3.97%) |
Oct 15, 2019 | 218.90 | 220.51 | 217.72 | 218.42 | 348,946 | +0.47(+0.22%) |
Oct 14, 2019 | 217.64 | 220.51 | 217.12 | 217.94 | 281,592 | +0.37(+0.17%) |
Oct 11, 2019 | 215.55 | 219.32 | 214.29 | 217.58 | 489,861 | +5.78(+2.73%) |
Oct 10, 2019 | 211.91 | 213.58 | 210.96 | 211.79 | 275,533 | -1.12(-0.53%) |
Oct 09, 2019 | 208.57 | 213.31 | 208.26 | 212.91 | 348,405 | +7.62(+3.71%) |
Oct 08, 2019 | 210.18 | 211.48 | 204.54 | 205.29 | 352,388 | -6.62(-3.13%) |
Oct 07, 2019 | 211.11 | 213.19 | 210.44 | 211.91 | 314,953 | +0.01(+0.00%) |
Oct 04, 2019 | 208.69 | 212.05 | 207.67 | 211.90 | 552,256 | +5.10(+2.47%) |
Oct 03, 2019 | 202.72 | 207.58 | 199.00 | 206.80 | 608,362 | +4.51(+2.23%) |
Oct 02, 2019 | 204.35 | 204.41 | 197.19 | 202.29 | 496,127 | -3.33(-1.62%) |
Oct 01, 2019 | 207.16 | 208.80 | 203.99 | 205.62 | 454,780 | -1.53(-0.74%) |
Sep 30, 2019 | 203.70 | 208.42 | 200.98 | 207.16 | 835,809 | +3.06(+1.50%) |
Sep 27, 2019 | 210.91 | 210.91 | 201.51 | 204.10 | 447,792 | -5.83(-2.78%) |
Sep 26, 2019 | 209.14 | 210.88 | 205.89 | 209.93 | 312,109 | +1.03(+0.49%) |
Sep 25, 2019 | 207.07 | 209.39 | 199.05 | 208.91 | 648,307 | +2.30(+1.12%) |
Sep 24, 2019 | 216.45 | 217.48 | 205.53 | 206.60 | 766,975 | -8.41(-3.91%) |
Sep 23, 2019 | 213.53 | 216.45 | 211.35 | 215.02 | 595,297 | +1.46(+0.69%) |
Sep 20, 2019 | 217.35 | 220.40 | 212.10 | 213.55 | 1,456,436 | -3.32(-1.53%) |
Sep 19, 2019 | 213.46 | 218.41 | 213.46 | 216.88 | 719,751 | +3.21(+1.50%) |
Sep 18, 2019 | 211.70 | 214.58 | 208.85 | 213.66 | 718,509 | +0.59(+0.28%) |
Sep 17, 2019 | 210.18 | 214.48 | 209.64 | 213.07 | 589,683 | +4.13(+1.98%) |
Sep 16, 2019 | 204.78 | 211.22 | 204.67 | 208.93 | 584,547 | +1.61(+0.78%) |
Sep 13, 2019 | 210.28 | 211.56 | 206.06 | 207.32 | 643,574 | -2.82(-1.34%) |
Sep 12, 2019 | 206.57 | 213.35 | 206.57 | 210.14 | 893,125 | +5.75(+2.81%) |
Sep 11, 2019 | 208.65 | 209.64 | 200.91 | 204.40 | 1,003,823 | -4.57(-2.19%) |
Sep 10, 2019 | 222.49 | 222.49 | 203.16 | 208.96 | 1,746,818 | -17.21(-7.61%) |
Sep 09, 2019 | 247.35 | 247.35 | 224.47 | 226.17 | 1,175,966 | -20.67(-8.37%) |
Sep 06, 2019 | 250.15 | 251.69 | 246.22 | 246.84 | 446,174 | -3.04(-1.22%) |
Sep 05, 2019 | 247.41 | 249.93 | 243.61 | 249.87 | 553,167 | +4.76(+1.94%) |
Sep 04, 2019 | 243.97 | 246.19 | 243.25 | 245.12 | 468,319 | +3.57(+1.48%) |
Sep 03, 2019 | 245.43 | 247.53 | 240.91 | 241.55 | 558,454 | -5.78(-2.34%) |
Aug 30, 2019 | 252.67 | 253.13 | 243.37 | 247.33 | 396,217 | -3.94(-1.57%) |
Aug 29, 2019 | 255.11 | 256.81 | 250.66 | 251.27 | 447,623 | +0.86(+0.34%) |
Aug 28, 2019 | 249.81 | 250.91 | 243.27 | 250.41 | 577,170 | -1.85(-0.73%) |
Aug 27, 2019 | 252.60 | 254.70 | 247.45 | 252.26 | 535,767 | +2.39(+0.96%) |
Aug 26, 2019 | 249.25 | 250.05 | 245.73 | 249.86 | 505,026 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.13 | 740,758 | +0.31(+0.12%) |
Aug 22, 2019 | 249.27 | 250.69 | 242.13 | 245.83 | 803,251 | -3.26(-1.31%) |
Aug 21, 2019 | 247.21 | 253.98 | 246.70 | 249.09 | 645,244 | +4.88(+2.00%) |
Aug 20, 2019 | 240.20 | 245.67 | 237.46 | 244.22 | 522,158 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.59 | 239.50 | 240.94 | 476,610 | +2.21(+0.93%) |
Aug 16, 2019 | 235.84 | 239.50 | 235.32 | 238.73 | 451,331 | +6.21(+2.67%) |
Aug 15, 2019 | 232.03 | 233.56 | 228.98 | 232.52 | 354,676 | +2.81(+1.22%) |
Aug 14, 2019 | 235.76 | 238.13 | 226.94 | 229.71 | 538,644 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.15 | 234.98 | 240.87 | 467,328 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,784 | -1.65(-0.69%) |
Aug 09, 2019 | 236.44 | 239.61 | 233.83 | 237.94 | 437,072 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.55 | 229.86 | 237.79 | 658,095 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.91 | 219.54 | 228.62 | 594,798 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,308 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.88 | 214.14 | 218.70 | 1,076,386 | -15.18(-6.49%) |
Aug 02, 2019 | 232.24 | 235.97 | 230.58 | 233.88 | 512,817 | -1.34(-0.57%) |
Aug 01, 2019 | 237.94 | 240.09 | 232.40 | 235.23 | 888,203 | -2.84(-1.19%) |
Jul 31, 2019 | 240.97 | 243.30 | 232.44 | 238.07 | 1,928,410 | +12.00(+5.31%) |
Jul 30, 2019 | 224.59 | 227.35 | 223.36 | 226.07 | 890,059 | -0.98(-0.43%) |
Jul 29, 2019 | 232.93 | 234.03 | 221.25 | 227.05 | 740,843 | -5.53(-2.38%) |
Jul 26, 2019 | 234.73 | 236.32 | 231.94 | 232.58 | 555,088 | +0.08(+0.03%) |
Jul 25, 2019 | 231.51 | 234.66 | 229.97 | 232.50 | 408,964 | -0.01(-0.00%) |
Jul 24, 2019 | 228.63 | 233.18 | 226.13 | 232.51 | 470,107 | +3.20(+1.40%) |
Jul 23, 2019 | 232.28 | 232.95 | 227.47 | 229.31 | 398,099 | -2.02(-0.87%) |
Jul 22, 2019 | 230.81 | 233.49 | 228.98 | 231.32 | 503,185 | +1.11(+0.48%) |
Jul 19, 2019 | 236.43 | 239.90 | 229.81 | 230.22 | 631,540 | -9.14(-3.82%) |
Jul 18, 2019 | 238.90 | 239.97 | 234.95 | 239.35 | 617,775 | -0.36(-0.15%) |
Jul 17, 2019 | 237.74 | 241.59 | 237.49 | 239.71 | 403,259 | +2.41(+1.02%) |
Jul 16, 2019 | 241.05 | 242.11 | 236.50 | 237.29 | 562,908 | -3.37(-1.40%) |
Jul 15, 2019 | 241.24 | 242.92 | 240.05 | 240.67 | 403,530 | -0.26(-0.11%) |
Jul 12, 2019 | 241.62 | 242.93 | 239.48 | 240.92 | 442,836 | -0.23(-0.09%) |
Jul 11, 2019 | 242.27 | 244.10 | 239.58 | 241.15 | 528,450 | -0.59(-0.25%) |
Jul 10, 2019 | 238.96 | 242.64 | 238.64 | 241.75 | 615,759 | +4.50(+1.90%) |
Jul 09, 2019 | 236.23 | 239.39 | 235.54 | 237.25 | 754,073 | +0.85(+0.36%) |
Jul 08, 2019 | 235.03 | 238.46 | 233.76 | 236.40 | 506,450 | -0.24(-0.10%) |
Jul 05, 2019 | 231.89 | 236.66 | 229.53 | 236.63 | 324,315 | +3.52(+1.51%) |
Jul 03, 2019 | 232.32 | 234.74 | 230.99 | 233.11 | 423,723 | +2.79(+1.21%) |
Jul 02, 2019 | 224.47 | 230.47 | 223.22 | 230.32 | 658,196 | +5.85(+2.61%) |
Jul 01, 2019 | 228.05 | 229.59 | 223.67 | 224.47 | 654,712 | +0.28(+0.12%) |
Jun 28, 2019 | 222.82 | 224.30 | 219.24 | 224.19 | 717,296 | +2.14(+0.96%) |
Jun 27, 2019 | 216.27 | 222.22 | 215.34 | 222.06 | 481,406 | +7.65(+3.57%) |
Jun 26, 2019 | 217.85 | 219.70 | 214.25 | 214.40 | 669,565 | -1.51(-0.70%) |
Jun 25, 2019 | 223.67 | 224.08 | 214.53 | 215.92 | 802,389 | -7.32(-3.28%) |
Jun 24, 2019 | 225.79 | 227.41 | 221.72 | 223.23 | 591,026 | -2.47(-1.10%) |
Jun 21, 2019 | 227.40 | 228.61 | 224.69 | 225.71 | 1,139,200 | -1.88(-0.83%) |
Jun 20, 2019 | 227.44 | 230.83 | 224.47 | 227.58 | 967,351 | +4.21(+1.89%) |
Jun 19, 2019 | 220.13 | 223.37 | 217.88 | 223.37 | 724,667 | +3.43(+1.56%) |
Jun 18, 2019 | 220.10 | 223.48 | 218.75 | 219.94 | 528,987 | +2.87(+1.32%) |
Jun 17, 2019 | 212.87 | 217.98 | 212.63 | 217.07 | 626,715 | +5.12(+2.42%) |
Jun 14, 2019 | 216.27 | 216.40 | 211.38 | 211.95 | 409,363 | -4.37(-2.02%) |
Jun 13, 2019 | 211.84 | 216.32 | 210.40 | 216.32 | 558,857 | +4.71(+2.22%) |
Jun 12, 2019 | 211.71 | 212.26 | 208.15 | 211.61 | 664,726 | +0.17(+0.08%) |
Jun 11, 2019 | 219.89 | 221.29 | 207.67 | 211.45 | 938,285 | -7.99(-3.64%) |
Jun 10, 2019 | 224.88 | 228.33 | 218.90 | 219.44 | 1,089,410 | -0.53(-0.24%) |
Jun 07, 2019 | 217.88 | 221.39 | 217.34 | 219.97 | 682,508 | +3.20(+1.48%) |
Jun 06, 2019 | 214.35 | 218.46 | 210.79 | 216.77 | 627,682 | +2.41(+1.13%) |
Jun 05, 2019 | 209.99 | 214.35 | 206.94 | 214.35 | 746,149 | +7.66(+3.71%) |
Jun 04, 2019 | 196.86 | 206.82 | 195.64 | 206.69 | 1,012,254 | +11.55(+5.92%) |
Jun 03, 2019 | 208.94 | 211.23 | 192.67 | 195.14 | 1,305,340 | -14.60(-6.96%) |
May 31, 2019 | 204.34 | 210.21 | 203.92 | 209.74 | 1,213,629 | +2.93(+1.42%) |
May 30, 2019 | 204.80 | 207.01 | 203.56 | 206.81 | 531,751 | +3.06(+1.50%) |
May 29, 2019 | 204.69 | 206.04 | 200.91 | 203.75 | 650,600 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,746 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.76 | 205.91 | 512,918 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.01 | 204.47 | 612,078 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.69 | 440,742 | -0.47(-0.22%) |
May 21, 2019 | 207.47 | 211.96 | 206.79 | 211.17 | 738,337 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.55 | 201.51 | 204.98 | 724,381 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.31 | 208.40 | 625,978 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.53 | 202.78 | 209.69 | 933,990 | +7.58(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.11 | 676,540 | +1.10(+0.55%) |
May 14, 2019 | 197.47 | 201.89 | 195.21 | 201.01 | 726,085 | +5.96(+3.06%) |
May 13, 2019 | 200.99 | 202.22 | 194.78 | 195.05 | 954,111 | -11.02(-5.35%) |
May 10, 2019 | 204.56 | 208.20 | 200.54 | 206.07 | 700,003 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.57 | 756,344 | +3.10(+1.53%) |
May 08, 2019 | 199.29 | 203.90 | 198.46 | 202.47 | 568,597 | +2.82(+1.41%) |
May 07, 2019 | 203.67 | 205.70 | 198.48 | 199.65 | 830,773 | -5.50(-2.68%) |
May 06, 2019 | 201.75 | 205.89 | 200.25 | 205.15 | 894,189 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.10 | 204.58 | 901,753 | +5.36(+2.69%) |
May 02, 2019 | 199.40 | 204.58 | 197.37 | 199.22 | 942,277 | +0.01(+0.01%) |
May 01, 2019 | 200.94 | 200.94 | 191.84 | 199.21 | 1,278,064 | -1.06(-0.53%) |
Apr 30, 2019 | 194.80 | 200.78 | 194.26 | 200.27 | 1,004,683 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.34 | 193.90 | 195.83 | 769,420 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.54 | 193.85 | 197.84 | 689,688 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.45 | 194.35 | 519,318 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.56 | 190.45 | 1,050,761 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.45 | 720,365 | +4.38(+2.33%) |
Apr 22, 2019 | 186.03 | 189.52 | 185.99 | 188.07 | 378,887 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.58 | 186.84 | 806,187 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.46 | 183.37 | 184.86 | 504,119 | -1.93(-1.03%) |
Apr 16, 2019 | 188.76 | 190.61 | 185.42 | 186.78 | 379,023 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.00 | 188.04 | 363,454 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,933 | +0.18(+0.10%) |
Apr 11, 2019 | 185.97 | 186.89 | 184.53 | 186.48 | 266,889 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,013 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.25 | 180.96 | 182.28 | 467,525 | +0.09(+0.05%) |
Apr 08, 2019 | 181.44 | 182.23 | 177.57 | 182.20 | 627,503 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,188 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.44 | 178.31 | 181.64 | 989,996 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,330 | -0.41(-0.22%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.59 | 407,547 | +0.44(+0.23%) |