Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 433.86 | 443.67 | 430.24 | 440.10 | 338,633 | +3.83(+0.88%) |
Apr 29, 2020 | 437.34 | 440.31 | 428.83 | 436.27 | 233,633 | +5.59(+1.30%) |
Apr 28, 2020 | 449.00 | 450.00 | 429.50 | 430.68 | 175,451 | -12.89(-2.91%) |
Apr 27, 2020 | 440.00 | 450.88 | 434.53 | 443.57 | 226,358 | +10.56(+2.44%) |
Apr 24, 2020 | 426.43 | 435.00 | 414.26 | 433.01 | 299,900 | +9.66(+2.28%) |
Apr 23, 2020 | 422.29 | 429.58 | 419.84 | 423.35 | 137,749 | +1.88(+0.45%) |
Apr 22, 2020 | 419.84 | 425.27 | 407.14 | 421.47 | 201,296 | +3.76(+0.90%) |
Apr 21, 2020 | 420.56 | 429.38 | 414.91 | 417.71 | 230,005 | -7.24(-1.70%) |
Apr 20, 2020 | 426.12 | 434.67 | 422.35 | 424.95 | 244,924 | -2.26(-0.53%) |
Apr 17, 2020 | 421.65 | 439.96 | 416.00 | 427.21 | 541,500 | +12.67(+3.06%) |
Apr 16, 2020 | 408.12 | 419.48 | 403.01 | 414.54 | 245,266 | +10.72(+2.65%) |
Apr 15, 2020 | 401.60 | 409.05 | 396.16 | 403.82 | 181,652 | -1.76(-0.43%) |
Apr 14, 2020 | 410.00 | 411.64 | 400.14 | 405.58 | 182,470 | +0.20(+0.05%) |
Apr 13, 2020 | 391.14 | 405.38 | 390.93 | 405.38 | 144,552 | +12.24(+3.11%) |
Apr 09, 2020 | 405.37 | 408.70 | 392.59 | 393.14 | 284,200 | -9.92(-2.46%) |
Apr 08, 2020 | 374.85 | 404.95 | 373.39 | 403.06 | 366,345 | +32.69(+8.83%) |
Apr 07, 2020 | 386.21 | 386.31 | 364.32 | 370.37 | 226,423 | -10.92(-2.86%) |
Apr 06, 2020 | 374.95 | 384.42 | 370.38 | 381.29 | 230,713 | +15.51(+4.24%) |
Apr 03, 2020 | 356.88 | 369.58 | 354.44 | 365.78 | 501,400 | +5.04(+1.40%) |
Apr 02, 2020 | 330.00 | 360.74 | 330.00 | 360.74 | 221,156 | +25.87(+7.73%) |
Apr 01, 2020 | 340.10 | 347.12 | 331.82 | 334.87 | 148,617 | -15.69(-4.48%) |
Mar 31, 2020 | 349.26 | 357.92 | 341.06 | 350.56 | 179,236 | +1.45(+0.42%) |
Mar 30, 2020 | 326.18 | 351.44 | 322.13 | 349.11 | 193,676 | +26.70(+8.28%) |
Mar 27, 2020 | 332.84 | 337.23 | 320.30 | 322.41 | 252,600 | -18.85(-5.52%) |
Mar 26, 2020 | 337.37 | 343.73 | 330.01 | 341.26 | 256,500 | +8.26(+2.48%) |
Mar 25, 2020 | 345.71 | 349.50 | 330.31 | 333.00 | 193,096 | -10.15(-2.96%) |
Mar 24, 2020 | 337.34 | 344.97 | 330.02 | 343.15 | 260,561 | +16.81(+5.15%) |
Mar 23, 2020 | 329.60 | 337.17 | 309.38 | 326.34 | 258,821 | -2.67(-0.81%) |
Mar 20, 2020 | 347.35 | 360.00 | 321.43 | 329.01 | 386,500 | -17.79(-5.13%) |
Mar 19, 2020 | 357.71 | 358.86 | 340.00 | 346.80 | 410,845 | -12.20(-3.40%) |
Mar 18, 2020 | 341.05 | 362.57 | 340.62 | 359.00 | 391,411 | +0.22(+0.06%) |
Mar 17, 2020 | 345.32 | 364.36 | 338.81 | 358.78 | 437,716 | +23.07(+6.87%) |
Mar 16, 2020 | 315.00 | 349.44 | 315.00 | 335.71 | 306,118 | -12.08(-3.47%) |
Mar 13, 2020 | 337.06 | 348.81 | 321.62 | 347.79 | 271,500 | +27.78(+8.68%) |
Mar 12, 2020 | 324.01 | 335.65 | 319.51 | 320.01 | 357,373 | -25.78(-7.46%) |
Mar 11, 2020 | 359.17 | 365.14 | 341.56 | 345.79 | 260,143 | -21.80(-5.93%) |
Mar 10, 2020 | 360.78 | 368.53 | 351.02 | 367.59 | 358,755 | +16.25(+4.63%) |
Mar 09, 2020 | 355.45 | 358.31 | 345.77 | 351.34 | 184,399 | -23.22(-6.20%) |
Mar 06, 2020 | 377.03 | 377.03 | 363.75 | 374.56 | 296,000 | -12.12(-3.13%) |
Mar 05, 2020 | 375.60 | 389.45 | 373.68 | 386.68 | 261,019 | +1.75(+0.45%) |
Mar 04, 2020 | 377.27 | 385.28 | 371.50 | 384.93 | 149,690 | +14.93(+4.04%) |
Mar 03, 2020 | 370.32 | 390.19 | 364.41 | 370.00 | 256,985 | +1.05(+0.28%) |
Mar 02, 2020 | 353.83 | 369.44 | 344.02 | 368.95 | 264,147 | +16.93(+4.81%) |
Feb 28, 2020 | 349.36 | 355.90 | 343.33 | 352.02 | 290,800 | -8.78(-2.43%) |
Feb 27, 2020 | 361.83 | 376.33 | 352.09 | 360.80 | 227,367 | -8.20(-2.22%) |
Feb 26, 2020 | 372.40 | 378.40 | 365.69 | 369.00 | 155,193 | +0.62(+0.17%) |
Feb 25, 2020 | 385.82 | 385.82 | 366.56 | 368.38 | 309,270 | -16.95(-4.40%) |
Feb 24, 2020 | 386.15 | 390.90 | 378.85 | 385.33 | 137,093 | -15.17(-3.79%) |
Feb 21, 2020 | 406.69 | 406.69 | 397.04 | 400.50 | 154,500 | -8.57(-2.09%) |
Feb 20, 2020 | 406.68 | 413.02 | 401.78 | 409.07 | 124,965 | +0.06(+0.01%) |
Feb 19, 2020 | 407.47 | 410.63 | 406.50 | 409.01 | 182,921 | +1.56(+0.38%) |
Feb 18, 2020 | 401.39 | 409.00 | 393.85 | 407.45 | 265,893 | +3.82(+0.95%) |
Feb 14, 2020 | 380.70 | 404.82 | 380.70 | 403.63 | 506,300 | +24.29(+6.40%) |
Feb 13, 2020 | 373.10 | 381.37 | 373.10 | 379.34 | 137,429 | +3.76(+1.00%) |
Feb 12, 2020 | 373.86 | 377.57 | 372.47 | 375.58 | 205,925 | +4.10(+1.10%) |
Feb 11, 2020 | 371.03 | 375.13 | 368.34 | 371.48 | 97,537 | +1.81(+0.49%) |
Feb 10, 2020 | 368.02 | 370.28 | 366.40 | 369.67 | 136,884 | -0.63(-0.17%) |
Feb 07, 2020 | 373.56 | 375.31 | 369.73 | 370.30 | 91,700 | -3.94(-1.05%) |
Feb 06, 2020 | 373.90 | 375.42 | 369.96 | 374.24 | 104,016 | +3.05(+0.82%) |
Feb 05, 2020 | 367.06 | 372.79 | 366.96 | 371.19 | 100,122 | +7.47(+2.05%) |
Feb 04, 2020 | 368.69 | 371.04 | 362.18 | 363.72 | 183,839 | -0.29(-0.08%) |
Feb 03, 2020 | 363.22 | 370.70 | 362.84 | 364.01 | 110,648 | +3.09(+0.86%) |
Jan 31, 2020 | 366.37 | 366.37 | 358.68 | 360.92 | 245,900 | -6.20(-1.69%) |
Jan 30, 2020 | 366.45 | 367.98 | 362.17 | 367.12 | 103,952 | -1.52(-0.41%) |
Jan 29, 2020 | 369.17 | 375.22 | 367.96 | 368.64 | 95,696 | +1.65(+0.45%) |
Jan 28, 2020 | 368.09 | 370.19 | 366.04 | 366.99 | 100,170 | +1.65(+0.45%) |
Jan 27, 2020 | 362.94 | 369.30 | 362.94 | 365.34 | 168,731 | -4.63(-1.25%) |
Jan 24, 2020 | 376.13 | 376.13 | 368.27 | 369.97 | 86,600 | -5.37(-1.43%) |
Jan 23, 2020 | 377.11 | 379.34 | 375.28 | 375.34 | 166,592 | -3.18(-0.84%) |
Jan 22, 2020 | 379.77 | 383.02 | 377.59 | 378.52 | 100,959 | -0.36(-0.10%) |
Jan 21, 2020 | 375.94 | 380.79 | 375.52 | 378.88 | 204,542 | +1.99(+0.53%) |
Jan 17, 2020 | 380.13 | 381.19 | 375.52 | 376.89 | 262,000 | -2.81(-0.74%) |
Jan 16, 2020 | 379.69 | 380.61 | 377.51 | 379.70 | 134,605 | +3.27(+0.87%) |
Jan 15, 2020 | 383.28 | 387.09 | 375.32 | 376.43 | 145,430 | -7.73(-2.01%) |
Jan 14, 2020 | 381.85 | 387.24 | 380.26 | 384.16 | 205,842 | +0.02(+0.01%) |
Jan 13, 2020 | 385.15 | 388.43 | 383.15 | 384.14 | 180,198 | +0.62(+0.16%) |
Jan 10, 2020 | 391.22 | 391.22 | 382.31 | 383.52 | 149,200 | -5.21(-1.34%) |
Jan 09, 2020 | 384.60 | 390.60 | 384.60 | 388.73 | 244,860 | +6.94(+1.82%) |
Jan 08, 2020 | 384.25 | 386.92 | 380.72 | 381.79 | 269,093 | +1.25(+0.33%) |
Jan 07, 2020 | 374.94 | 384.22 | 372.98 | 380.54 | 253,725 | +8.51(+2.29%) |
Jan 06, 2020 | 363.45 | 372.23 | 363.19 | 372.03 | 140,257 | +5.25(+1.43%) |
Jan 03, 2020 | 366.90 | 370.79 | 364.19 | 366.78 | 138,100 | -5.38(-1.45%) |
Jan 02, 2020 | 372.08 | 373.70 | 367.16 | 372.16 | 150,822 | +2.13(+0.58%) |
Dec 31, 2019 | 368.05 | 372.44 | 368.05 | 370.03 | 102,100 | +0.39(+0.11%) |
Dec 30, 2019 | 367.86 | 370.45 | 366.50 | 369.64 | 147,897 | +1.29(+0.35%) |
Dec 27, 2019 | 368.50 | 368.82 | 364.43 | 368.35 | 91,200 | +0.80(+0.22%) |
Dec 26, 2019 | 369.42 | 370.00 | 366.06 | 367.55 | 90,777 | -1.21(-0.33%) |
Dec 24, 2019 | 372.00 | 372.82 | 367.94 | 368.76 | 122,100 | -2.15(-0.58%) |
Dec 23, 2019 | 371.36 | 372.29 | 368.55 | 370.91 | 227,603 | -1.86(-0.50%) |
Dec 20, 2019 | 362.50 | 373.23 | 361.50 | 372.77 | 385,200 | +12.75(+3.54%) |
Dec 19, 2019 | 360.30 | 361.41 | 356.08 | 360.02 | 252,665 | +0.36(+0.10%) |
Dec 18, 2019 | 365.94 | 367.36 | 358.21 | 359.66 | 237,741 | -5.43(-1.49%) |
Dec 17, 2019 | 368.24 | 368.24 | 363.46 | 365.09 | 480,523 | -1.80(-0.49%) |
Dec 16, 2019 | 355.00 | 368.20 | 354.62 | 366.89 | 407,654 | +12.27(+3.46%) |
Dec 13, 2019 | 361.90 | 364.73 | 353.89 | 354.62 | 121,200 | -8.07(-2.23%) |
Dec 12, 2019 | 355.40 | 364.05 | 353.04 | 362.69 | 265,269 | +10.81(+3.07%) |
Dec 11, 2019 | 352.98 | 354.07 | 348.53 | 351.88 | 243,307 | -2.06(-0.58%) |
Dec 10, 2019 | 357.20 | 357.99 | 339.00 | 353.94 | 528,347 | -3.67(-1.03%) |
Dec 09, 2019 | 373.65 | 373.65 | 357.40 | 357.61 | 330,510 | -16.59(-4.43%) |
Dec 06, 2019 | 373.42 | 376.43 | 371.00 | 374.20 | 195,200 | +5.18(+1.40%) |
Dec 05, 2019 | 371.36 | 372.21 | 368.33 | 369.02 | 432,250 | -2.34(-0.63%) |
Dec 04, 2019 | 371.64 | 374.93 | 369.41 | 371.36 | 192,455 | -0.22(-0.06%) |
Dec 03, 2019 | 368.57 | 372.59 | 367.81 | 371.58 | 162,798 | -0.10(-0.03%) |
Dec 02, 2019 | 369.41 | 372.63 | 368.20 | 371.68 | 185,319 | +2.30(+0.62%) |
Nov 29, 2019 | 370.92 | 374.35 | 369.26 | 369.38 | 98,700 | -3.66(-0.98%) |
Nov 27, 2019 | 372.73 | 374.61 | 371.09 | 373.04 | 118,100 | +1.57(+0.42%) |
Nov 26, 2019 | 368.23 | 373.56 | 368.23 | 371.47 | 1,015,992 | +2.64(+0.72%) |
Nov 25, 2019 | 363.60 | 370.73 | 363.52 | 368.83 | 244,464 | +6.65(+1.84%) |
Nov 22, 2019 | 361.03 | 364.94 | 359.29 | 362.18 | 296,500 | +1.97(+0.55%) |
Nov 21, 2019 | 364.23 | 364.97 | 357.46 | 360.21 | 226,399 | -2.63(-0.72%) |
Nov 20, 2019 | 361.82 | 366.03 | 359.53 | 362.84 | 172,223 | -1.28(-0.35%) |
Nov 19, 2019 | 359.59 | 365.79 | 358.64 | 364.12 | 122,258 | +5.84(+1.63%) |
Nov 18, 2019 | 355.06 | 363.00 | 354.23 | 358.28 | 208,610 | +2.39(+0.67%) |
Nov 15, 2019 | 355.58 | 357.60 | 354.68 | 355.89 | 136,800 | +1.76(+0.50%) |
Nov 14, 2019 | 352.53 | 355.20 | 350.15 | 354.13 | 183,556 | +2.21(+0.63%) |
Nov 13, 2019 | 351.64 | 355.79 | 350.43 | 351.92 | 176,647 | -0.80(-0.23%) |
Nov 12, 2019 | 350.21 | 357.61 | 349.62 | 352.72 | 175,859 | +2.79(+0.80%) |
Nov 11, 2019 | 351.15 | 354.08 | 349.26 | 349.93 | 143,363 | -2.52(-0.71%) |
Nov 08, 2019 | 344.38 | 352.91 | 342.83 | 352.45 | 188,800 | +6.97(+2.02%) |
Nov 07, 2019 | 349.13 | 350.94 | 344.16 | 345.48 | 121,314 | -1.85(-0.53%) |
Nov 06, 2019 | 348.51 | 351.09 | 346.64 | 347.33 | 163,509 | -1.08(-0.31%) |
Nov 05, 2019 | 348.18 | 351.09 | 346.18 | 348.41 | 266,567 | -1.03(-0.29%) |
Nov 04, 2019 | 353.10 | 354.73 | 347.03 | 349.44 | 204,314 | -2.89(-0.82%) |
Nov 01, 2019 | 329.00 | 358.89 | 327.97 | 352.33 | 488,600 | +20.71(+6.25%) |
Oct 31, 2019 | 344.14 | 345.77 | 331.09 | 331.62 | 309,048 | -12.88(-3.74%) |
Oct 30, 2019 | 338.96 | 344.78 | 337.29 | 344.50 | 248,298 | +6.58(+1.95%) |
Oct 29, 2019 | 340.73 | 341.88 | 336.65 | 337.92 | 163,592 | -3.58(-1.05%) |
Oct 28, 2019 | 345.82 | 347.75 | 341.03 | 341.50 | 135,583 | -4.17(-1.21%) |
Oct 25, 2019 | 339.43 | 348.67 | 337.27 | 345.67 | 188,300 | +5.04(+1.48%) |
Oct 24, 2019 | 349.00 | 349.00 | 339.33 | 340.63 | 218,546 | -7.85(-2.25%) |
Oct 23, 2019 | 344.26 | 349.99 | 343.56 | 348.48 | 381,044 | +4.94(+1.44%) |
Oct 22, 2019 | 345.87 | 348.11 | 342.13 | 343.54 | 136,641 | -2.02(-0.58%) |
Oct 21, 2019 | 344.44 | 346.86 | 342.00 | 345.56 | 173,468 | +2.29(+0.67%) |
Oct 18, 2019 | 343.07 | 345.15 | 341.75 | 343.27 | 149,700 | -0.18(-0.05%) |
Oct 17, 2019 | 339.90 | 344.45 | 339.12 | 343.45 | 241,384 | +5.85(+1.73%) |
Oct 16, 2019 | 334.08 | 338.66 | 333.21 | 337.60 | 298,243 | +3.09(+0.92%) |
Oct 15, 2019 | 332.82 | 336.00 | 332.82 | 334.51 | 135,566 | +2.96(+0.89%) |
Oct 14, 2019 | 332.34 | 334.53 | 330.00 | 331.55 | 320,839 | +0.31(+0.09%) |
Oct 11, 2019 | 328.11 | 335.53 | 327.54 | 331.24 | 261,100 | +6.95(+2.14%) |
Oct 10, 2019 | 322.81 | 326.29 | 322.44 | 324.29 | 315,066 | +0.96(+0.30%) |
Oct 09, 2019 | 323.00 | 327.13 | 322.84 | 323.33 | 144,769 | +3.60(+1.13%) |
Oct 08, 2019 | 333.03 | 335.57 | 319.26 | 319.73 | 307,622 | -18.79(-5.55%) |
Oct 07, 2019 | 337.44 | 341.40 | 335.76 | 338.52 | 177,321 | -0.85(-0.25%) |
Oct 04, 2019 | 334.11 | 339.57 | 334.11 | 339.37 | 173,900 | +5.81(+1.74%) |
Oct 03, 2019 | 327.62 | 335.04 | 322.11 | 333.56 | 191,640 | +6.40(+1.96%) |
Oct 02, 2019 | 326.02 | 328.50 | 323.80 | 327.16 | 310,378 | -0.12(-0.04%) |
Oct 01, 2019 | 333.55 | 336.40 | 325.59 | 327.28 | 153,268 | -5.46(-1.64%) |
Sep 30, 2019 | 333.82 | 337.01 | 332.22 | 332.74 | 127,745 | -1.25(-0.37%) |
Sep 27, 2019 | 341.58 | 342.23 | 333.05 | 333.99 | 316,900 | -6.22(-1.83%) |
Sep 26, 2019 | 343.26 | 344.60 | 336.89 | 340.21 | 114,669 | -2.78(-0.81%) |
Sep 25, 2019 | 340.68 | 344.01 | 336.58 | 342.99 | 244,983 | +1.37(+0.40%) |
Sep 24, 2019 | 344.89 | 347.50 | 339.56 | 341.62 | 209,202 | -0.40(-0.12%) |
Sep 23, 2019 | 345.73 | 348.39 | 341.96 | 342.02 | 211,807 | -3.22(-0.93%) |
Sep 20, 2019 | 342.16 | 347.27 | 342.16 | 345.24 | 415,900 | +5.51(+1.62%) |
Sep 19, 2019 | 338.98 | 343.98 | 337.68 | 339.73 | 133,318 | +1.39(+0.41%) |
Sep 18, 2019 | 337.13 | 339.60 | 335.00 | 338.34 | 191,063 | +0.89(+0.26%) |
Sep 17, 2019 | 335.02 | 338.57 | 329.46 | 337.45 | 375,838 | +3.30(+0.99%) |
Sep 16, 2019 | 333.00 | 336.29 | 331.66 | 334.15 | 108,463 | -0.34(-0.10%) |
Sep 13, 2019 | 336.01 | 338.98 | 333.88 | 334.49 | 314,500 | -1.40(-0.42%) |
Sep 12, 2019 | 321.76 | 339.71 | 321.76 | 335.89 | 197,471 | +9.47(+2.90%) |
Sep 11, 2019 | 323.21 | 327.97 | 323.21 | 326.42 | 238,068 | +3.49(+1.08%) |
Sep 10, 2019 | 333.97 | 334.30 | 321.84 | 322.93 | 241,506 | -12.54(-3.74%) |
Sep 09, 2019 | 334.79 | 340.27 | 333.23 | 335.47 | 187,156 | -0.12(-0.04%) |
Sep 06, 2019 | 337.46 | 340.49 | 334.05 | 335.59 | 250,700 | -3.89(-1.15%) |
Sep 05, 2019 | 336.35 | 342.19 | 334.88 | 339.48 | 161,436 | +4.28(+1.28%) |
Sep 04, 2019 | 336.65 | 338.32 | 332.46 | 335.20 | 161,209 | +1.86(+0.56%) |
Sep 03, 2019 | 335.72 | 337.30 | 330.21 | 333.34 | 122,119 | -4.37(-1.29%) |
Aug 30, 2019 | 339.60 | 340.81 | 336.14 | 337.71 | 100,100 | +0.40(+0.12%) |
Aug 29, 2019 | 338.31 | 339.36 | 334.95 | 337.31 | 220,646 | +2.20(+0.66%) |
Aug 28, 2019 | 333.31 | 337.93 | 332.70 | 335.11 | 175,617 | +0.41(+0.12%) |
Aug 27, 2019 | 336.48 | 338.18 | 332.01 | 334.70 | 155,822 | -0.55(-0.16%) |
Aug 26, 2019 | 333.68 | 336.19 | 331.00 | 335.25 | 171,981 | +2.58(+0.78%) |
Aug 23, 2019 | 341.05 | 341.69 | 331.18 | 332.67 | 165,600 | -9.28(-2.71%) |
Aug 22, 2019 | 342.99 | 344.14 | 338.50 | 341.95 | 93,874 | -2.25(-0.65%) |
Aug 21, 2019 | 341.42 | 345.50 | 340.75 | 344.20 | 346,940 | +3.72(+1.09%) |
Aug 20, 2019 | 336.90 | 344.77 | 332.50 | 340.48 | 218,202 | +9.53(+2.88%) |
Aug 19, 2019 | 331.65 | 333.47 | 330.13 | 330.95 | 312,805 | +3.45(+1.05%) |
Aug 16, 2019 | 322.30 | 329.45 | 318.22 | 327.50 | 237,200 | +8.37(+2.62%) |
Aug 15, 2019 | 319.48 | 322.08 | 316.62 | 319.13 | 347,122 | +3.30(+1.04%) |
Aug 14, 2019 | 325.93 | 325.93 | 315.58 | 315.83 | 332,853 | -10.42(-3.19%) |
Aug 13, 2019 | 319.23 | 327.71 | 319.23 | 326.25 | 308,247 | +6.88(+2.15%) |
Aug 12, 2019 | 322.90 | 324.37 | 317.26 | 319.37 | 77,817 | -6.09(-1.87%) |
Aug 09, 2019 | 329.21 | 329.93 | 324.61 | 325.46 | 257,000 | -6.20(-1.87%) |
Aug 08, 2019 | 323.00 | 332.04 | 322.41 | 331.66 | 189,068 | +11.31(+3.53%) |
Aug 07, 2019 | 317.58 | 322.51 | 312.64 | 320.35 | 347,926 | -0.46(-0.14%) |
Aug 06, 2019 | 321.18 | 325.42 | 317.62 | 320.81 | 172,025 | +2.01(+0.63%) |
Aug 05, 2019 | 321.47 | 329.06 | 317.57 | 318.80 | 385,043 | -17.20(-5.12%) |
Aug 02, 2019 | 338.67 | 338.67 | 322.09 | 336.00 | 546,400 | +25.63(+8.26%) |
Aug 01, 2019 | 315.93 | 318.14 | 307.39 | 310.37 | 328,004 | -4.53(-1.44%) |
Jul 31, 2019 | 321.65 | 321.65 | 312.18 | 314.90 | 209,689 | -5.99(-1.87%) |
Jul 30, 2019 | 317.75 | 320.91 | 316.38 | 320.89 | 105,236 | -0.05(-0.02%) |
Jul 29, 2019 | 324.55 | 324.55 | 319.94 | 320.94 | 109,739 | -3.44(-1.06%) |
Jul 26, 2019 | 320.46 | 324.44 | 320.38 | 324.38 | 141,700 | +4.71(+1.47%) |
Jul 25, 2019 | 323.34 | 324.00 | 319.38 | 319.67 | 146,026 | -3.81(-1.18%) |
Jul 24, 2019 | 315.52 | 324.49 | 313.72 | 323.48 | 165,867 | +7.36(+2.33%) |
Jul 23, 2019 | 312.64 | 316.67 | 310.81 | 316.12 | 82,790 | +4.50(+1.44%) |
Jul 22, 2019 | 316.16 | 316.16 | 310.82 | 311.62 | 121,142 | -3.56(-1.13%) |
Jul 19, 2019 | 311.61 | 316.21 | 310.01 | 315.18 | 142,900 | +5.12(+1.65%) |
Jul 18, 2019 | 309.65 | 311.85 | 309.60 | 310.06 | 179,430 | +1.53(+0.50%) |
Jul 17, 2019 | 309.82 | 311.47 | 308.03 | 308.53 | 129,992 | -0.86(-0.28%) |
Jul 16, 2019 | 312.09 | 313.15 | 307.26 | 309.39 | 106,975 | -2.96(-0.95%) |
Jul 15, 2019 | 309.49 | 313.37 | 307.47 | 312.35 | 179,719 | +3.12(+1.01%) |
Jul 12, 2019 | 309.53 | 310.52 | 307.33 | 309.23 | 117,000 | -1.18(-0.38%) |
Jul 11, 2019 | 305.86 | 310.79 | 305.86 | 310.41 | 168,026 | +5.86(+1.92%) |
Jul 10, 2019 | 305.84 | 308.94 | 304.18 | 304.55 | 122,881 | -0.50(-0.16%) |
Jul 09, 2019 | 308.45 | 308.48 | 303.82 | 305.05 | 102,403 | -4.26(-1.38%) |
Jul 08, 2019 | 311.81 | 311.94 | 307.82 | 309.31 | 77,223 | -4.02(-1.28%) |
Jul 05, 2019 | 317.07 | 317.07 | 311.49 | 313.33 | 65,900 | -5.84(-1.83%) |
Jul 03, 2019 | 315.34 | 319.99 | 314.01 | 319.17 | 72,300 | +4.51(+1.43%) |
Jul 02, 2019 | 314.95 | 318.87 | 312.71 | 314.66 | 143,532 | -0.64(-0.20%) |
Jul 01, 2019 | 313.99 | 317.00 | 313.05 | 315.30 | 221,339 | +2.71(+0.87%) |
Jun 28, 2019 | 307.00 | 313.33 | 304.54 | 312.59 | 161,100 | +5.79(+1.89%) |
Jun 27, 2019 | 304.29 | 307.09 | 302.38 | 306.80 | 116,549 | +3.78(+1.25%) |
Jun 26, 2019 | 302.82 | 306.05 | 300.50 | 303.02 | 92,732 | +1.55(+0.51%) |
Jun 25, 2019 | 300.91 | 303.79 | 300.51 | 301.47 | 94,391 | +0.47(+0.16%) |
Jun 24, 2019 | 305.43 | 305.52 | 300.53 | 301.00 | 104,564 | -3.57(-1.17%) |
Jun 21, 2019 | 307.89 | 309.00 | 302.35 | 304.57 | 165,700 | -4.50(-1.46%) |
Jun 20, 2019 | 310.00 | 310.00 | 306.63 | 309.07 | 95,872 | +1.14(+0.37%) |
Jun 19, 2019 | 306.95 | 308.81 | 305.26 | 307.93 | 185,153 | +0.72(+0.23%) |
Jun 18, 2019 | 304.30 | 308.96 | 303.00 | 307.21 | 208,745 | +5.00(+1.65%) |
Jun 17, 2019 | 298.72 | 303.25 | 298.06 | 302.21 | 141,085 | +3.78(+1.27%) |
Jun 14, 2019 | 298.43 | 301.27 | 296.92 | 298.43 | 112,300 | -0.31(-0.10%) |
Jun 13, 2019 | 298.91 | 298.91 | 296.25 | 298.74 | 232,791 | +1.43(+0.48%) |
Jun 12, 2019 | 295.59 | 298.34 | 293.59 | 297.31 | 156,481 | +1.17(+0.40%) |
Jun 11, 2019 | 293.30 | 296.81 | 291.37 | 296.14 | 161,433 | +4.52(+1.55%) |
Jun 10, 2019 | 291.29 | 293.53 | 290.39 | 291.62 | 399,105 | +1.67(+0.58%) |
Jun 07, 2019 | 289.21 | 291.36 | 287.36 | 289.95 | 194,900 | +2.08(+0.72%) |
Jun 06, 2019 | 288.41 | 291.65 | 286.48 | 287.87 | 177,601 | +0.17(+0.06%) |
Jun 05, 2019 | 293.03 | 293.46 | 286.02 | 287.70 | 362,173 | -4.10(-1.41%) |
Jun 04, 2019 | 290.51 | 294.58 | 290.36 | 291.80 | 196,935 | +3.56(+1.24%) |
Jun 03, 2019 | 287.25 | 290.23 | 286.00 | 288.24 | 144,972 | +1.31(+0.46%) |
May 31, 2019 | 283.95 | 287.82 | 281.66 | 286.93 | 129,100 | -0.32(-0.11%) |
May 30, 2019 | 288.69 | 288.69 | 284.40 | 287.25 | 72,431 | -0.83(-0.29%) |
May 29, 2019 | 287.49 | 290.14 | 286.23 | 288.08 | 85,270 | -1.04(-0.36%) |
May 28, 2019 | 294.33 | 296.54 | 289.12 | 289.12 | 108,279 | -4.25(-1.45%) |
May 24, 2019 | 295.49 | 298.51 | 293.21 | 293.37 | 89,300 | -0.59(-0.20%) |
May 23, 2019 | 292.86 | 295.10 | 291.64 | 293.96 | 112,181 | -1.39(-0.47%) |
May 22, 2019 | 293.87 | 296.78 | 292.24 | 295.35 | 148,717 | +1.00(+0.34%) |
May 21, 2019 | 294.60 | 298.77 | 291.61 | 294.35 | 182,556 | +1.51(+0.52%) |
May 20, 2019 | 294.45 | 295.29 | 290.69 | 292.84 | 152,483 | -3.88(-1.31%) |
May 17, 2019 | 296.21 | 304.00 | 295.29 | 296.72 | 197,400 | -2.54(-0.85%) |
May 16, 2019 | 296.22 | 300.94 | 289.71 | 299.26 | 169,113 | +4.91(+1.67%) |
May 15, 2019 | 289.88 | 294.66 | 287.31 | 294.35 | 182,144 | +2.38(+0.82%) |
May 14, 2019 | 297.32 | 298.06 | 291.01 | 291.97 | 274,574 | -4.31(-1.45%) |
May 13, 2019 | 301.94 | 304.19 | 295.23 | 296.28 | 281,061 | -14.82(-4.76%) |
May 10, 2019 | 307.00 | 312.86 | 301.09 | 311.10 | 395,300 | +1.82(+0.59%) |
May 09, 2019 | 306.00 | 319.99 | 306.00 | 309.28 | 411,073 | +12.77(+4.31%) |
May 08, 2019 | 297.93 | 299.45 | 295.00 | 296.51 | 343,503 | -1.18(-0.40%) |
May 07, 2019 | 303.78 | 304.72 | 296.33 | 297.69 | 133,108 | -8.61(-2.81%) |
May 06, 2019 | 303.64 | 308.17 | 301.45 | 306.30 | 228,027 | -2.06(-0.67%) |
May 03, 2019 | 303.93 | 309.34 | 302.27 | 308.36 | 161,600 | +6.16(+2.04%) |
May 02, 2019 | 296.87 | 302.94 | 293.98 | 302.20 | 154,101 | +5.12(+1.72%) |