Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 307.18 | 309.05 | 299.54 | 301.95 | 2,435,331 | -8.82(-2.84%) |
Mar 30, 2020 | 313.13 | 317.57 | 304.92 | 310.77 | 1,971,103 | +0.42(+0.14%) |
Mar 27, 2020 | 302.88 | 325.24 | 298.44 | 310.36 | 3,999,417 | -1.74(-0.56%) |
Mar 26, 2020 | 290.42 | 313.67 | 288.65 | 312.09 | 3,009,443 | +27.31(+9.59%) |
Mar 25, 2020 | 267.81 | 293.82 | 261.56 | 284.78 | 3,311,788 | +27.40(+10.65%) |
Mar 24, 2020 | 256.54 | 262.79 | 249.65 | 257.38 | 3,465,311 | +10.79(+4.37%) |
Mar 23, 2020 | 253.89 | 255.73 | 237.06 | 246.59 | 3,560,164 | -12.85(-4.95%) |
Mar 20, 2020 | 279.91 | 281.37 | 256.75 | 259.44 | 3,412,452 | -20.47(-7.31%) |
Mar 19, 2020 | 297.02 | 297.63 | 277.23 | 279.91 | 3,183,752 | -17.11(-5.76%) |
Mar 18, 2020 | 264.51 | 302.20 | 263.73 | 297.02 | 4,028,682 | +12.99(+4.57%) |
Mar 17, 2020 | 261.02 | 284.60 | 255.81 | 284.03 | 2,947,425 | +27.52(+10.73%) |
Mar 16, 2020 | 262.81 | 277.56 | 253.89 | 256.51 | 2,638,209 | -36.21(-12.37%) |
Mar 13, 2020 | 291.60 | 293.23 | 270.02 | 292.73 | 4,352,785 | +15.33(+5.53%) |
Mar 12, 2020 | 286.70 | 302.37 | 276.24 | 277.39 | 4,368,924 | -40.58(-12.76%) |
Mar 11, 2020 | 317.65 | 325.95 | 311.61 | 317.97 | 2,190,252 | -9.12(-2.79%) |
Mar 10, 2020 | 323.39 | 327.54 | 312.33 | 327.10 | 2,812,600 | +13.49(+4.30%) |
Mar 09, 2020 | 320.69 | 329.14 | 312.93 | 313.61 | 3,464,375 | -27.12(-7.96%) |
Mar 06, 2020 | 331.85 | 342.94 | 328.25 | 340.73 | 2,425,760 | -1.99(-0.58%) |
Mar 05, 2020 | 350.93 | 354.43 | 340.50 | 342.71 | 2,208,254 | -15.44(-4.31%) |
Mar 04, 2020 | 345.64 | 358.98 | 341.36 | 358.15 | 2,273,953 | +21.94(+6.53%) |
Mar 03, 2020 | 342.34 | 353.58 | 335.49 | 336.21 | 2,841,486 | -3.52(-1.04%) |
Mar 02, 2020 | 330.82 | 341.29 | 321.22 | 339.73 | 3,209,753 | +10.23(+3.10%) |
Feb 28, 2020 | 329.49 | 333.02 | 321.01 | 329.50 | 3,776,485 | -10.99(-3.23%) |
Feb 27, 2020 | 348.38 | 353.24 | 340.25 | 340.49 | 2,139,382 | -14.43(-4.07%) |
Feb 26, 2020 | 354.39 | 363.43 | 353.53 | 354.92 | 1,895,405 | +0.48(+0.13%) |
Feb 25, 2020 | 371.91 | 373.36 | 351.93 | 354.44 | 1,806,595 | -16.81(-4.53%) |
Feb 24, 2020 | 372.24 | 375.54 | 370.14 | 371.25 | 1,261,669 | -7.48(-1.98%) |
Feb 21, 2020 | 376.36 | 379.54 | 374.18 | 378.73 | 1,192,596 | +1.62(+0.43%) |
Feb 20, 2020 | 383.89 | 385.10 | 375.51 | 377.11 | 1,344,096 | -7.53(-1.96%) |
Feb 19, 2020 | 386.87 | 388.00 | 384.57 | 384.64 | 889,222 | -0.95(-0.25%) |
Feb 18, 2020 | 386.87 | 388.60 | 384.23 | 385.59 | 876,638 | -2.04(-0.53%) |
Feb 14, 2020 | 385.09 | 388.18 | 384.49 | 387.63 | 1,071,619 | +2.79(+0.72%) |
Feb 13, 2020 | 385.81 | 388.90 | 384.48 | 384.84 | 903,936 | -1.68(-0.44%) |
Feb 12, 2020 | 388.65 | 389.26 | 384.75 | 386.52 | 1,603,066 | -2.88(-0.74%) |
Feb 11, 2020 | 390.73 | 391.77 | 387.29 | 389.40 | 841,104 | +0.08(+0.02%) |
Feb 10, 2020 | 388.64 | 390.88 | 387.60 | 389.32 | 983,183 | +0.52(+0.13%) |
Feb 07, 2020 | 387.88 | 390.60 | 387.13 | 388.80 | 998,197 | +0.18(+0.05%) |
Feb 06, 2020 | 385.60 | 389.41 | 385.02 | 388.62 | 940,816 | +3.35(+0.87%) |
Feb 05, 2020 | 383.62 | 385.92 | 379.81 | 385.27 | 1,413,944 | +3.90(+1.02%) |
Feb 04, 2020 | 376.66 | 382.44 | 376.66 | 381.37 | 1,373,843 | +6.13(+1.63%) |
Feb 03, 2020 | 380.25 | 380.68 | 373.63 | 375.24 | 2,028,427 | -3.77(-1.00%) |
Jan 31, 2020 | 385.04 | 385.61 | 377.22 | 379.01 | 1,864,010 | -6.89(-1.78%) |
Jan 30, 2020 | 380.98 | 386.87 | 380.98 | 385.90 | 1,367,041 | +1.82(+0.47%) |
Jan 29, 2020 | 387.51 | 387.75 | 381.58 | 384.08 | 1,432,908 | -2.95(-0.76%) |
Jan 28, 2020 | 384.90 | 388.64 | 377.38 | 387.02 | 2,330,501 | +4.24(+1.11%) |
Jan 27, 2020 | 377.01 | 384.62 | 377.01 | 382.78 | 1,962,159 | -0.11(-0.03%) |
Jan 24, 2020 | 380.59 | 383.80 | 380.40 | 382.89 | 1,227,838 | +3.29(+0.87%) |
Jan 23, 2020 | 375.42 | 380.29 | 375.37 | 379.60 | 1,105,189 | +3.86(+1.03%) |
Jan 22, 2020 | 378.46 | 379.35 | 375.68 | 375.74 | 1,037,887 | -1.53(-0.41%) |
Jan 21, 2020 | 375.74 | 378.71 | 374.49 | 377.27 | 1,210,236 | +0.43(+0.12%) |
Jan 17, 2020 | 377.68 | 378.50 | 375.81 | 376.83 | 1,350,509 | -0.04(-0.01%) |
Jan 16, 2020 | 374.60 | 376.91 | 372.42 | 376.87 | 1,225,819 | +4.20(+1.13%) |
Jan 15, 2020 | 368.65 | 373.13 | 368.41 | 372.67 | 940,984 | +4.26(+1.16%) |
Jan 14, 2020 | 369.69 | 370.29 | 367.46 | 368.41 | 1,092,556 | -2.55(-0.69%) |
Jan 13, 2020 | 367.35 | 372.67 | 367.10 | 370.96 | 1,114,667 | +4.59(+1.25%) |
Jan 10, 2020 | 367.40 | 367.93 | 365.17 | 366.36 | 1,115,785 | -0.97(-0.27%) |
Jan 09, 2020 | 363.40 | 368.28 | 362.97 | 367.34 | 1,202,204 | +3.45(+0.95%) |
Jan 08, 2020 | 369.22 | 370.21 | 362.72 | 363.88 | 1,929,387 | -3.07(-0.84%) |
Jan 07, 2020 | 364.08 | 368.39 | 361.46 | 366.95 | 1,205,261 | +1.23(+0.34%) |
Jan 06, 2020 | 370.05 | 370.05 | 360.93 | 365.72 | 2,798,454 | -0.56(-0.15%) |
Jan 03, 2020 | 357.18 | 369.32 | 356.77 | 366.28 | 3,377,967 | +12.20(+3.45%) |
Jan 02, 2020 | 347.80 | 353.56 | 346.11 | 354.08 | 1,421,475 | +9.37(+2.72%) |
Dec 31, 2019 | 346.81 | 347.02 | 342.67 | 344.72 | 875,752 | -2.23(-0.64%) |
Dec 30, 2019 | 348.50 | 348.59 | 346.04 | 346.95 | 877,606 | -1.50(-0.43%) |
Dec 27, 2019 | 348.80 | 349.25 | 346.98 | 348.45 | 823,792 | +1.15(+0.33%) |
Dec 26, 2019 | 346.06 | 347.43 | 345.69 | 347.30 | 803,783 | +1.88(+0.55%) |
Dec 24, 2019 | 347.35 | 347.35 | 344.85 | 345.42 | 583,082 | -1.53(-0.44%) |
Dec 23, 2019 | 343.19 | 349.42 | 343.13 | 346.95 | 1,186,506 | +4.81(+1.40%) |
Dec 20, 2019 | 340.87 | 342.29 | 339.07 | 342.14 | 1,806,967 | +2.94(+0.87%) |
Dec 19, 2019 | 337.29 | 340.56 | 336.62 | 339.20 | 865,565 | +2.28(+0.68%) |
Dec 18, 2019 | 342.96 | 343.18 | 336.11 | 336.92 | 1,723,710 | -5.60(-1.63%) |
Dec 17, 2019 | 340.84 | 343.50 | 340.84 | 342.51 | 824,638 | +0.83(+0.24%) |
Dec 16, 2019 | 343.41 | 343.81 | 340.00 | 341.68 | 957,149 | -0.46(-0.13%) |
Dec 13, 2019 | 339.95 | 343.30 | 339.95 | 342.14 | 743,254 | +2.14(+0.63%) |
Dec 12, 2019 | 341.72 | 343.31 | 339.47 | 340.00 | 831,475 | -1.94(-0.57%) |
Dec 11, 2019 | 341.29 | 342.27 | 339.98 | 341.94 | 653,851 | +1.59(+0.47%) |
Dec 10, 2019 | 339.51 | 342.41 | 339.29 | 340.34 | 973,805 | +0.97(+0.29%) |
Dec 09, 2019 | 341.92 | 342.98 | 339.27 | 339.37 | 928,007 | -3.12(-0.91%) |
Dec 06, 2019 | 342.76 | 344.29 | 340.93 | 342.49 | 801,653 | +0.81(+0.24%) |
Dec 05, 2019 | 341.78 | 342.17 | 339.08 | 341.67 | 1,359,644 | +1.20(+0.35%) |
Dec 04, 2019 | 339.54 | 343.45 | 338.43 | 340.47 | 1,221,198 | +2.62(+0.78%) |
Dec 03, 2019 | 337.68 | 340.52 | 336.54 | 337.85 | 1,697,552 | -1.77(-0.52%) |
Dec 02, 2019 | 345.89 | 346.62 | 339.46 | 339.62 | 1,449,731 | -6.56(-1.89%) |
Nov 29, 2019 | 347.04 | 347.21 | 345.30 | 346.18 | 453,520 | -0.72(-0.21%) |
Nov 27, 2019 | 346.36 | 347.11 | 344.59 | 346.89 | 875,434 | +1.53(+0.44%) |
Nov 26, 2019 | 343.69 | 348.40 | 343.15 | 345.36 | 1,371,322 | +2.22(+0.65%) |
Nov 25, 2019 | 344.57 | 345.89 | 340.95 | 343.15 | 910,745 | -0.67(-0.19%) |
Nov 22, 2019 | 343.33 | 344.39 | 341.25 | 343.81 | 862,137 | +0.42(+0.12%) |
Nov 21, 2019 | 343.92 | 345.14 | 342.56 | 343.39 | 1,610,244 | -2.15(-0.62%) |
Nov 20, 2019 | 344.10 | 346.28 | 343.38 | 345.54 | 1,031,604 | +1.66(+0.48%) |
Nov 19, 2019 | 346.68 | 348.28 | 343.63 | 343.88 | 909,512 | -1.72(-0.50%) |
Nov 18, 2019 | 345.80 | 348.15 | 344.88 | 345.59 | 940,722 | -0.69(-0.20%) |
Nov 15, 2019 | 345.16 | 347.11 | 343.41 | 346.29 | 1,742,799 | +2.98(+0.87%) |
Nov 14, 2019 | 340.77 | 345.19 | 340.77 | 343.30 | 1,040,549 | +2.17(+0.64%) |
Nov 13, 2019 | 339.59 | 343.62 | 338.84 | 341.13 | 1,093,763 | +1.22(+0.36%) |
Nov 12, 2019 | 335.74 | 340.96 | 335.74 | 339.91 | 1,034,970 | +4.33(+1.29%) |
Nov 11, 2019 | 333.93 | 337.37 | 333.76 | 335.58 | 659,744 | -0.42(-0.13%) |
Nov 08, 2019 | 332.25 | 336.90 | 332.25 | 336.00 | 890,435 | +2.74(+0.82%) |
Nov 07, 2019 | 334.66 | 336.77 | 332.52 | 333.26 | 1,315,190 | -0.92(-0.27%) |
Nov 06, 2019 | 329.52 | 334.30 | 329.11 | 334.18 | 1,711,258 | +5.42(+1.65%) |
Nov 05, 2019 | 329.14 | 330.64 | 326.72 | 328.76 | 1,550,401 | -0.75(-0.23%) |
Nov 04, 2019 | 334.30 | 335.05 | 327.48 | 329.51 | 1,270,035 | -4.13(-1.24%) |
Nov 01, 2019 | 332.70 | 335.20 | 331.67 | 333.63 | 1,040,565 | +2.19(+0.66%) |
Oct 31, 2019 | 332.53 | 334.52 | 330.19 | 331.44 | 1,036,057 | -1.73(-0.52%) |
Oct 30, 2019 | 328.40 | 333.48 | 326.86 | 333.17 | 1,210,243 | +6.63(+2.03%) |
Oct 29, 2019 | 327.02 | 330.19 | 325.60 | 326.53 | 1,475,651 | -0.65(-0.20%) |
Oct 28, 2019 | 326.79 | 330.36 | 325.67 | 327.18 | 1,502,318 | +0.98(+0.30%) |
Oct 25, 2019 | 329.42 | 329.86 | 325.16 | 326.21 | 1,333,551 | -3.53(-1.07%) |
Oct 24, 2019 | 328.87 | 332.13 | 327.32 | 329.74 | 1,292,397 | +1.45(+0.44%) |
Oct 23, 2019 | 328.89 | 329.96 | 324.45 | 328.28 | 1,465,643 | -0.52(-0.16%) |
Oct 22, 2019 | 319.41 | 332.17 | 319.41 | 328.80 | 2,949,331 | -0.33(-0.10%) |
Oct 21, 2019 | 329.09 | 330.75 | 327.97 | 329.13 | 1,333,234 | +1.38(+0.42%) |
Oct 18, 2019 | 331.48 | 332.35 | 323.81 | 327.75 | 2,199,779 | -4.03(-1.21%) |
Oct 17, 2019 | 337.49 | 338.07 | 331.10 | 331.78 | 1,142,319 | -5.09(-1.51%) |
Oct 16, 2019 | 336.47 | 338.22 | 334.57 | 336.86 | 971,667 | +0.08(+0.02%) |
Oct 15, 2019 | 337.61 | 339.38 | 336.19 | 336.78 | 967,355 | +0.12(+0.04%) |
Oct 14, 2019 | 336.80 | 339.09 | 335.59 | 336.66 | 708,538 | +1.00(+0.30%) |
Oct 11, 2019 | 342.98 | 343.81 | 335.46 | 335.66 | 1,510,729 | -4.76(-1.40%) |
Oct 10, 2019 | 337.88 | 341.85 | 337.18 | 340.42 | 796,058 | +2.00(+0.59%) |
Oct 09, 2019 | 338.61 | 339.93 | 336.56 | 338.42 | 809,828 | +2.19(+0.65%) |
Oct 08, 2019 | 335.30 | 339.47 | 333.74 | 336.23 | 1,138,128 | -1.46(-0.43%) |
Oct 07, 2019 | 338.77 | 340.24 | 336.73 | 337.69 | 982,313 | -1.03(-0.30%) |
Oct 04, 2019 | 334.55 | 338.98 | 333.92 | 338.72 | 877,252 | +4.30(+1.29%) |
Oct 03, 2019 | 333.37 | 335.41 | 329.38 | 334.42 | 1,055,571 | +1.67(+0.50%) |
Oct 02, 2019 | 336.77 | 337.06 | 329.14 | 332.75 | 2,004,494 | -5.31(-1.57%) |
Oct 01, 2019 | 344.42 | 345.35 | 337.79 | 338.05 | 1,409,632 | -5.17(-1.50%) |
Sep 30, 2019 | 342.63 | 346.52 | 341.77 | 343.22 | 1,470,384 | +1.93(+0.56%) |
Sep 27, 2019 | 348.39 | 348.40 | 340.02 | 341.29 | 854,409 | -4.44(-1.29%) |
Sep 26, 2019 | 344.26 | 347.25 | 342.22 | 345.73 | 1,001,241 | +2.19(+0.64%) |
Sep 25, 2019 | 343.67 | 343.95 | 341.15 | 343.54 | 1,519,344 | -1.20(-0.35%) |
Sep 24, 2019 | 343.16 | 345.79 | 340.71 | 344.74 | 1,349,788 | +3.62(+1.06%) |
Sep 23, 2019 | 341.46 | 343.22 | 339.74 | 341.11 | 1,313,153 | -0.51(-0.15%) |
Sep 20, 2019 | 347.11 | 347.95 | 341.45 | 341.62 | 2,423,326 | -4.56(-1.32%) |
Sep 19, 2019 | 349.45 | 350.64 | 345.83 | 346.18 | 1,189,644 | -3.18(-0.91%) |
Sep 18, 2019 | 347.37 | 349.52 | 344.53 | 349.36 | 891,575 | +2.69(+0.78%) |
Sep 17, 2019 | 345.34 | 351.93 | 341.78 | 346.67 | 1,111,785 | +1.16(+0.34%) |
Sep 16, 2019 | 342.20 | 347.21 | 340.43 | 345.50 | 1,920,273 | +6.86(+2.03%) |
Sep 13, 2019 | 341.20 | 341.20 | 337.53 | 338.64 | 1,021,245 | -1.56(-0.46%) |
Sep 12, 2019 | 338.31 | 341.85 | 337.24 | 340.20 | 971,858 | +4.47(+1.33%) |
Sep 11, 2019 | 335.42 | 339.47 | 334.41 | 335.73 | 1,278,789 | +0.20(+0.06%) |
Sep 10, 2019 | 331.98 | 335.53 | 325.97 | 335.53 | 1,475,050 | +0.98(+0.29%) |
Sep 09, 2019 | 341.36 | 341.66 | 334.40 | 334.55 | 1,303,490 | -5.59(-1.64%) |
Sep 06, 2019 | 340.77 | 341.80 | 339.48 | 340.14 | 796,675 | +1.24(+0.37%) |
Sep 05, 2019 | 343.59 | 346.18 | 338.75 | 338.90 | 1,070,044 | -3.46(-1.01%) |
Sep 04, 2019 | 339.56 | 342.90 | 339.56 | 342.35 | 900,297 | +3.86(+1.14%) |
Sep 03, 2019 | 335.24 | 338.92 | 334.18 | 338.49 | 1,013,367 | +0.51(+0.15%) |
Aug 30, 2019 | 337.22 | 338.54 | 335.69 | 337.98 | 864,751 | +1.65(+0.49%) |
Aug 29, 2019 | 336.41 | 337.51 | 333.15 | 336.33 | 1,215,620 | +3.03(+0.91%) |
Aug 28, 2019 | 331.61 | 335.08 | 329.62 | 333.30 | 937,893 | +0.86(+0.26%) |
Aug 27, 2019 | 333.98 | 334.38 | 330.05 | 332.44 | 869,071 | -0.29(-0.09%) |
Aug 26, 2019 | 331.59 | 332.94 | 328.51 | 332.73 | 786,645 | +3.00(+0.91%) |
Aug 23, 2019 | 337.07 | 338.51 | 327.74 | 329.73 | 1,592,349 | -7.87(-2.33%) |
Aug 22, 2019 | 335.08 | 338.27 | 333.08 | 337.60 | 848,788 | +2.52(+0.75%) |
Aug 21, 2019 | 335.95 | 336.19 | 331.83 | 335.08 | 904,689 | +1.09(+0.33%) |
Aug 20, 2019 | 332.89 | 336.04 | 332.01 | 333.98 | 1,052,285 | +1.12(+0.34%) |
Aug 19, 2019 | 332.23 | 333.92 | 331.16 | 332.86 | 914,322 | +3.04(+0.92%) |
Aug 16, 2019 | 329.04 | 331.00 | 326.65 | 329.83 | 938,767 | +3.10(+0.95%) |
Aug 15, 2019 | 322.96 | 327.70 | 321.22 | 326.73 | 1,219,499 | +3.95(+1.23%) |
Aug 14, 2019 | 328.95 | 328.95 | 321.39 | 322.77 | 1,679,147 | -7.24(-2.20%) |
Aug 13, 2019 | 330.69 | 333.77 | 328.32 | 330.02 | 1,212,623 | +0.19(+0.06%) |
Aug 12, 2019 | 328.08 | 330.75 | 326.85 | 329.83 | 712,473 | -0.01(-0.00%) |
Aug 09, 2019 | 329.04 | 331.89 | 326.62 | 329.83 | 996,604 | -0.14(-0.04%) |
Aug 08, 2019 | 323.71 | 331.05 | 323.71 | 329.98 | 1,355,473 | +6.89(+2.13%) |
Aug 07, 2019 | 318.47 | 324.52 | 316.72 | 323.09 | 1,420,715 | +2.20(+0.69%) |
Aug 06, 2019 | 316.07 | 320.98 | 313.93 | 320.88 | 1,285,739 | +7.31(+2.33%) |
Aug 05, 2019 | 311.94 | 315.92 | 309.68 | 313.58 | 1,672,967 | -3.04(-0.96%) |
Aug 02, 2019 | 318.57 | 318.72 | 314.51 | 316.62 | 955,798 | -1.03(-0.33%) |
Aug 01, 2019 | 316.46 | 321.38 | 314.25 | 317.66 | 1,395,095 | +0.81(+0.25%) |
Jul 31, 2019 | 320.12 | 322.57 | 314.33 | 316.85 | 1,185,301 | -3.34(-1.04%) |
Jul 30, 2019 | 322.50 | 324.29 | 319.61 | 320.19 | 801,949 | -3.18(-0.98%) |
Jul 29, 2019 | 323.19 | 323.80 | 321.91 | 323.37 | 753,478 | +0.14(+0.04%) |
Jul 26, 2019 | 323.36 | 324.32 | 321.76 | 323.23 | 904,476 | -0.75(-0.23%) |
Jul 25, 2019 | 322.62 | 326.07 | 321.21 | 323.98 | 1,306,903 | +1.24(+0.38%) |
Jul 24, 2019 | 313.38 | 322.82 | 313.20 | 322.74 | 2,172,416 | +9.71(+3.10%) |
Jul 23, 2019 | 317.58 | 317.58 | 306.91 | 313.03 | 2,679,270 | +0.15(+0.05%) |
Jul 22, 2019 | 312.71 | 313.62 | 311.07 | 312.88 | 1,308,993 | +0.59(+0.19%) |
Jul 19, 2019 | 312.89 | 314.17 | 311.32 | 312.29 | 1,672,475 | +0.66(+0.21%) |
Jul 18, 2019 | 313.46 | 313.54 | 308.65 | 311.64 | 1,948,738 | -1.98(-0.63%) |
Jul 17, 2019 | 319.63 | 319.74 | 313.07 | 313.62 | 2,133,555 | -6.02(-1.88%) |
Jul 16, 2019 | 321.95 | 322.32 | 319.47 | 319.63 | 1,172,378 | -2.05(-0.64%) |
Jul 15, 2019 | 323.56 | 323.71 | 320.99 | 321.68 | 1,155,238 | -1.54(-0.48%) |
Jul 12, 2019 | 323.00 | 323.27 | 320.93 | 323.22 | 1,312,993 | +1.07(+0.33%) |
Jul 11, 2019 | 322.09 | 323.16 | 320.39 | 322.15 | 1,549,826 | +0.06(+0.02%) |
Jul 10, 2019 | 323.70 | 326.65 | 321.81 | 322.09 | 935,846 | -1.37(-0.42%) |
Jul 09, 2019 | 321.73 | 323.92 | 320.29 | 323.47 | 744,096 | +0.48(+0.15%) |
Jul 08, 2019 | 322.43 | 323.63 | 320.88 | 322.99 | 739,199 | -0.65(-0.20%) |
Jul 05, 2019 | 323.60 | 324.43 | 320.79 | 323.63 | 819,321 | -0.40(-0.12%) |
Jul 03, 2019 | 321.90 | 324.11 | 319.63 | 324.04 | 848,239 | +2.46(+0.76%) |
Jul 02, 2019 | 316.34 | 321.58 | 315.89 | 321.58 | 1,203,569 | +5.34(+1.69%) |
Jul 01, 2019 | 319.69 | 320.88 | 315.87 | 316.24 | 1,147,893 | -1.81(-0.57%) |
Jun 28, 2019 | 314.50 | 318.23 | 312.92 | 318.05 | 1,565,488 | +3.89(+1.24%) |
Jun 27, 2019 | 314.89 | 315.41 | 312.55 | 314.16 | 944,730 | -0.36(-0.11%) |
Jun 26, 2019 | 316.39 | 316.70 | 312.33 | 314.52 | 1,117,474 | -0.93(-0.29%) |
Jun 25, 2019 | 314.95 | 317.40 | 314.73 | 315.44 | 1,336,172 | +0.51(+0.16%) |
Jun 24, 2019 | 315.34 | 317.47 | 314.73 | 314.94 | 2,019,406 | +0.54(+0.17%) |
Jun 21, 2019 | 316.90 | 317.35 | 312.83 | 314.39 | 1,765,746 | -3.01(-0.95%) |
Jun 20, 2019 | 313.00 | 317.87 | 312.95 | 317.40 | 1,199,057 | +6.19(+1.99%) |
Jun 19, 2019 | 309.49 | 311.93 | 309.00 | 311.22 | 933,486 | +1.93(+0.63%) |
Jun 18, 2019 | 305.76 | 309.95 | 304.80 | 309.28 | 944,596 | +4.22(+1.38%) |
Jun 17, 2019 | 307.27 | 308.31 | 303.37 | 305.06 | 1,033,487 | -1.27(-0.41%) |
Jun 14, 2019 | 305.40 | 308.36 | 304.84 | 306.33 | 1,210,921 | +0.93(+0.30%) |
Jun 13, 2019 | 304.09 | 305.95 | 301.31 | 305.40 | 1,376,060 | +3.12(+1.03%) |
Jun 12, 2019 | 301.16 | 302.83 | 299.49 | 302.28 | 1,293,787 | +1.29(+0.43%) |
Jun 11, 2019 | 307.96 | 308.44 | 298.22 | 300.99 | 1,925,223 | -6.61(-2.15%) |
Jun 10, 2019 | 313.18 | 313.75 | 306.84 | 307.61 | 1,550,201 | -3.17(-1.02%) |
Jun 07, 2019 | 309.22 | 311.58 | 308.30 | 310.78 | 1,286,818 | +2.37(+0.77%) |
Jun 06, 2019 | 309.15 | 310.00 | 306.34 | 308.41 | 1,314,154 | -0.16(-0.05%) |
Jun 05, 2019 | 306.20 | 308.71 | 304.90 | 308.57 | 2,000,874 | +2.93(+0.96%) |
Jun 04, 2019 | 302.60 | 305.93 | 302.60 | 305.64 | 1,798,294 | +4.18(+1.39%) |
Jun 03, 2019 | 295.78 | 301.64 | 295.62 | 301.45 | 1,537,708 | +5.28(+1.78%) |
May 31, 2019 | 295.35 | 298.45 | 295.26 | 296.18 | 1,170,572 | -1.07(-0.36%) |
May 30, 2019 | 295.54 | 298.57 | 295.32 | 297.25 | 971,286 | +2.28(+0.77%) |
May 29, 2019 | 292.74 | 295.86 | 291.44 | 294.97 | 1,343,184 | +1.26(+0.43%) |
May 28, 2019 | 294.64 | 296.65 | 293.02 | 293.71 | 4,094,822 | -0.77(-0.26%) |
May 24, 2019 | 296.12 | 296.95 | 293.17 | 294.48 | 1,457,821 | -1.12(-0.38%) |
May 23, 2019 | 295.30 | 296.79 | 292.13 | 295.60 | 1,628,450 | -0.24(-0.08%) |
May 22, 2019 | 298.40 | 298.40 | 295.44 | 295.85 | 1,206,579 | -3.13(-1.05%) |
May 21, 2019 | 298.67 | 299.71 | 295.11 | 298.98 | 1,263,108 | +1.69(+0.57%) |
May 20, 2019 | 293.14 | 299.27 | 293.14 | 297.29 | 1,597,018 | +3.50(+1.19%) |
May 17, 2019 | 292.46 | 296.37 | 292.46 | 293.80 | 1,459,201 | -1.22(-0.41%) |
May 16, 2019 | 292.00 | 295.24 | 291.07 | 295.01 | 1,256,683 | +4.56(+1.57%) |
May 15, 2019 | 291.45 | 291.81 | 286.79 | 290.46 | 1,296,509 | -1.76(-0.60%) |
May 14, 2019 | 292.07 | 296.34 | 290.98 | 292.21 | 1,347,834 | +0.70(+0.24%) |
May 13, 2019 | 291.41 | 295.32 | 289.63 | 291.52 | 1,727,590 | -5.20(-1.75%) |
May 10, 2019 | 293.29 | 296.95 | 291.43 | 296.72 | 1,386,264 | +1.73(+0.59%) |
May 09, 2019 | 290.33 | 295.83 | 288.54 | 294.99 | 1,721,610 | +4.50(+1.55%) |
May 08, 2019 | 287.63 | 292.83 | 287.15 | 290.48 | 1,246,796 | +2.85(+0.99%) |
May 07, 2019 | 290.97 | 290.97 | 285.84 | 287.63 | 1,353,347 | -4.19(-1.44%) |
May 06, 2019 | 287.29 | 292.53 | 287.00 | 291.82 | 935,045 | +1.43(+0.49%) |
May 03, 2019 | 289.96 | 291.75 | 287.89 | 290.39 | 928,049 | +1.32(+0.46%) |
May 02, 2019 | 288.60 | 289.20 | 285.32 | 289.07 | 1,107,311 | +0.61(+0.21%) |
May 01, 2019 | 290.54 | 293.12 | 288.22 | 288.46 | 1,270,470 | -1.29(-0.44%) |
Apr 30, 2019 | 286.43 | 290.20 | 285.51 | 289.75 | 1,139,015 | +4.12(+1.44%) |
Apr 29, 2019 | 285.46 | 287.85 | 284.43 | 285.62 | 1,115,018 | +0.23(+0.08%) |
Apr 26, 2019 | 286.50 | 287.50 | 284.31 | 285.40 | 1,004,898 | -0.47(-0.16%) |
Apr 25, 2019 | 287.07 | 290.53 | 285.51 | 285.87 | 1,733,077 | -1.09(-0.38%) |
Apr 24, 2019 | 290.24 | 291.87 | 284.97 | 286.95 | 2,404,323 | -2.59(-0.89%) |
Apr 23, 2019 | 283.82 | 293.21 | 282.09 | 289.55 | 3,940,854 | +15.51(+5.66%) |
Apr 22, 2019 | 273.16 | 274.91 | 272.31 | 274.04 | 1,516,589 | +0.87(+0.32%) |
Apr 18, 2019 | 270.36 | 273.44 | 269.00 | 273.17 | 1,273,638 | +3.27(+1.21%) |
Apr 17, 2019 | 270.53 | 271.58 | 269.27 | 269.90 | 1,198,314 | +0.38(+0.14%) |
Apr 16, 2019 | 268.79 | 270.01 | 267.81 | 269.52 | 959,396 | +1.17(+0.44%) |
Apr 15, 2019 | 269.43 | 269.46 | 267.33 | 268.34 | 994,877 | -0.86(-0.32%) |
Apr 12, 2019 | 266.86 | 269.27 | 266.01 | 269.20 | 1,026,066 | +3.57(+1.34%) |
Apr 11, 2019 | 260.97 | 265.84 | 260.77 | 265.63 | 954,203 | +5.62(+2.16%) |
Apr 10, 2019 | 262.71 | 262.81 | 258.45 | 260.01 | 1,410,627 | -3.09(-1.18%) |
Apr 09, 2019 | 264.56 | 264.75 | 261.81 | 263.10 | 997,558 | -2.59(-0.98%) |
Apr 08, 2019 | 262.50 | 265.87 | 261.36 | 265.69 | 1,290,183 | +2.68(+1.02%) |
Apr 05, 2019 | 260.69 | 263.08 | 260.52 | 263.01 | 811,281 | +2.53(+0.97%) |
Apr 04, 2019 | 259.17 | 262.56 | 258.94 | 260.49 | 908,148 | +2.09(+0.81%) |
Apr 03, 2019 | 263.91 | 264.60 | 257.42 | 258.40 | 1,355,475 | -5.07(-1.92%) |
Apr 02, 2019 | 265.01 | 266.67 | 263.27 | 263.47 | 1,003,888 | -1.04(-0.39%) |