Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 174.98 | 198.43 | 169.28 | 191.25 | 2,489,304 | +21.97(+12.98%) |
Apr 29, 2020 | 165.90 | 171.01 | 164.75 | 169.28 | 838,145 | +4.88(+2.97%) |
Apr 28, 2020 | 166.00 | 167.85 | 161.00 | 164.40 | 582,622 | +0.93(+0.57%) |
Apr 27, 2020 | 166.28 | 168.51 | 159.01 | 163.47 | 1,131,014 | -5.05(-3.00%) |
Apr 24, 2020 | 171.89 | 172.47 | 167.58 | 168.52 | 600,500 | -2.24(-1.31%) |
Apr 23, 2020 | 168.79 | 171.25 | 167.02 | 170.76 | 443,853 | +4.03(+2.42%) |
Apr 22, 2020 | 167.26 | 168.28 | 165.22 | 166.73 | 328,531 | +2.23(+1.36%) |
Apr 21, 2020 | 164.40 | 167.78 | 161.99 | 164.50 | 391,060 | -1.70(-1.02%) |
Apr 20, 2020 | 166.00 | 170.18 | 163.98 | 166.20 | 342,852 | +0.18(+0.11%) |
Apr 17, 2020 | 162.82 | 166.52 | 161.50 | 166.02 | 497,000 | +5.82(+3.63%) |
Apr 16, 2020 | 160.19 | 162.06 | 158.08 | 160.20 | 245,910 | +0.66(+0.41%) |
Apr 15, 2020 | 159.07 | 162.82 | 156.67 | 159.54 | 320,118 | -1.81(-1.12%) |
Apr 14, 2020 | 158.26 | 164.62 | 157.15 | 161.35 | 561,503 | +4.96(+3.17%) |
Apr 13, 2020 | 159.81 | 159.81 | 152.21 | 156.39 | 445,845 | -3.69(-2.31%) |
Apr 09, 2020 | 156.25 | 160.69 | 154.60 | 160.08 | 501,100 | +3.81(+2.44%) |
Apr 08, 2020 | 153.26 | 157.48 | 151.46 | 156.27 | 580,996 | +3.49(+2.28%) |
Apr 07, 2020 | 153.00 | 162.23 | 151.60 | 152.78 | 938,237 | +2.52(+1.68%) |
Apr 06, 2020 | 144.20 | 150.87 | 143.66 | 150.26 | 574,816 | +8.86(+6.27%) |
Apr 03, 2020 | 142.38 | 145.70 | 140.82 | 141.40 | 440,800 | -1.88(-1.31%) |
Apr 02, 2020 | 143.11 | 147.46 | 140.38 | 143.28 | 481,124 | -1.20(-0.83%) |
Apr 01, 2020 | 140.95 | 147.37 | 140.14 | 144.48 | 765,762 | -0.68(-0.47%) |
Mar 31, 2020 | 148.51 | 151.24 | 142.68 | 145.16 | 633,133 | -3.83(-2.57%) |
Mar 30, 2020 | 146.03 | 149.89 | 143.69 | 148.99 | 481,340 | +3.75(+2.58%) |
Mar 27, 2020 | 146.35 | 146.52 | 141.62 | 145.24 | 500,800 | -3.93(-2.63%) |
Mar 26, 2020 | 147.40 | 155.31 | 147.00 | 149.17 | 699,842 | +2.28(+1.55%) |
Mar 25, 2020 | 144.01 | 152.00 | 140.02 | 146.89 | 469,532 | +3.22(+2.24%) |
Mar 24, 2020 | 136.39 | 146.67 | 134.44 | 143.67 | 742,829 | +11.33(+8.56%) |
Mar 23, 2020 | 132.39 | 134.74 | 119.01 | 132.34 | 1,296,716 | +1.83(+1.40%) |
Mar 20, 2020 | 142.13 | 143.87 | 130.01 | 130.51 | 848,800 | -10.00(-7.12%) |
Mar 19, 2020 | 142.41 | 145.95 | 135.46 | 140.51 | 950,567 | -6.04(-4.12%) |
Mar 18, 2020 | 136.02 | 146.91 | 132.50 | 146.55 | 969,395 | +1.30(+0.90%) |
Mar 17, 2020 | 145.20 | 148.42 | 134.49 | 145.25 | 1,145,469 | +2.81(+1.97%) |
Mar 16, 2020 | 132.13 | 148.45 | 132.13 | 142.44 | 1,229,524 | -0.38(-0.27%) |
Mar 13, 2020 | 141.98 | 142.99 | 136.43 | 142.82 | 1,050,300 | +5.85(+4.27%) |
Mar 12, 2020 | 143.07 | 149.43 | 135.77 | 136.97 | 1,061,030 | -14.16(-9.37%) |
Mar 11, 2020 | 161.68 | 161.68 | 149.17 | 151.13 | 1,038,151 | -13.60(-8.26%) |
Mar 10, 2020 | 160.05 | 165.50 | 155.38 | 164.73 | 922,711 | +8.36(+5.35%) |
Mar 09, 2020 | 148.50 | 159.05 | 147.07 | 156.37 | 1,039,976 | -0.71(-0.45%) |
Mar 06, 2020 | 152.04 | 158.17 | 150.89 | 157.08 | 737,400 | +2.57(+1.66%) |
Mar 05, 2020 | 152.58 | 154.78 | 150.00 | 154.51 | 597,776 | +0.28(+0.18%) |
Mar 04, 2020 | 151.81 | 154.60 | 148.70 | 154.23 | 559,351 | +5.05(+3.39%) |
Mar 03, 2020 | 154.56 | 158.75 | 148.01 | 149.18 | 733,079 | -5.92(-3.82%) |
Mar 02, 2020 | 151.09 | 155.49 | 148.03 | 155.10 | 743,609 | +4.84(+3.22%) |
Feb 28, 2020 | 150.00 | 153.39 | 147.28 | 150.26 | 1,047,400 | -3.71(-2.41%) |
Feb 27, 2020 | 150.10 | 159.18 | 149.07 | 153.97 | 850,836 | -0.12(-0.08%) |
Feb 26, 2020 | 159.58 | 161.27 | 154.01 | 154.09 | 796,759 | -4.71(-2.97%) |
Feb 25, 2020 | 167.00 | 167.00 | 157.89 | 158.80 | 680,871 | -6.49(-3.93%) |
Feb 24, 2020 | 163.43 | 166.27 | 160.73 | 165.29 | 746,221 | -1.45(-0.87%) |
Feb 21, 2020 | 167.39 | 168.02 | 164.88 | 166.74 | 458,600 | -1.34(-0.80%) |
Feb 20, 2020 | 168.45 | 169.18 | 165.17 | 168.08 | 697,107 | +0.18(+0.11%) |
Feb 19, 2020 | 170.14 | 171.21 | 167.66 | 167.90 | 618,044 | -1.10(-0.65%) |
Feb 18, 2020 | 167.22 | 170.91 | 166.51 | 169.00 | 626,575 | +1.78(+1.06%) |
Feb 14, 2020 | 165.00 | 168.09 | 163.20 | 167.22 | 625,200 | +2.42(+1.47%) |
Feb 13, 2020 | 167.80 | 167.86 | 162.55 | 164.80 | 1,281,331 | -2.14(-1.28%) |
Feb 12, 2020 | 169.09 | 172.35 | 166.25 | 166.94 | 1,727,309 | -8.88(-5.05%) |
Feb 11, 2020 | 175.50 | 179.25 | 172.70 | 175.82 | 838,974 | +1.74(+1.00%) |
Feb 10, 2020 | 187.19 | 187.74 | 172.50 | 174.08 | 1,425,555 | -12.83(-6.86%) |
Feb 07, 2020 | 193.92 | 194.00 | 184.00 | 186.91 | 1,032,000 | -9.10(-4.64%) |
Feb 06, 2020 | 175.41 | 199.26 | 171.15 | 196.01 | 1,625,313 | +5.28(+2.77%) |
Feb 05, 2020 | 192.74 | 194.33 | 188.62 | 190.73 | 870,575 | -0.17(-0.09%) |
Feb 04, 2020 | 187.81 | 192.72 | 186.25 | 190.90 | 526,437 | +4.95(+2.66%) |
Feb 03, 2020 | 186.45 | 190.09 | 184.84 | 185.95 | 508,882 | -0.34(-0.18%) |
Jan 31, 2020 | 186.34 | 188.83 | 183.44 | 186.29 | 430,200 | -0.56(-0.30%) |
Jan 30, 2020 | 187.70 | 189.40 | 183.66 | 186.85 | 502,792 | -2.00(-1.06%) |
Jan 29, 2020 | 186.00 | 192.63 | 185.34 | 188.85 | 711,984 | +1.84(+0.98%) |
Jan 28, 2020 | 182.26 | 187.12 | 181.61 | 187.01 | 592,522 | +5.56(+3.06%) |
Jan 27, 2020 | 179.11 | 183.72 | 178.00 | 181.45 | 567,231 | -1.53(-0.84%) |
Jan 24, 2020 | 185.14 | 187.50 | 181.56 | 182.98 | 557,900 | -1.48(-0.80%) |
Jan 23, 2020 | 184.24 | 185.00 | 181.33 | 184.46 | 625,725 | +0.04(+0.02%) |
Jan 22, 2020 | 189.38 | 191.79 | 183.93 | 184.42 | 818,686 | -5.49(-2.89%) |
Jan 21, 2020 | 182.58 | 192.74 | 180.74 | 189.91 | 1,070,820 | +8.63(+4.76%) |
Jan 17, 2020 | 180.77 | 184.94 | 179.39 | 181.28 | 1,023,400 | -0.16(-0.09%) |
Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 896,367 | +3.52(+1.98%) |
Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 1,361,367 | +5.19(+3.00%) |
Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 1,060,155 | +4.63(+2.75%) |
Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 3,980,193 | -20.96(-11.09%) |
Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 1,488,300 | +5.46(+2.97%) |
Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 975,770 | +4.91(+2.75%) |
Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 1,122,415 | -1.66(-0.92%) |
Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 990,856 | +1.31(+0.73%) |
Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 1,505,686 | +12.22(+7.33%) |
Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 746,100 | -1.99(-1.18%) |
Jan 02, 2020 | 172.51 | 173.86 | 167.14 | 168.81 | 742,626 | -1.78(-1.04%) |
Dec 31, 2019 | 167.33 | 171.19 | 167.26 | 170.59 | 767,700 | +3.30(+1.97%) |
Dec 30, 2019 | 169.69 | 170.70 | 166.08 | 167.29 | 619,209 | -1.98(-1.17%) |
Dec 27, 2019 | 171.73 | 172.36 | 169.16 | 169.27 | 360,400 | -1.74(-1.02%) |
Dec 26, 2019 | 172.58 | 175.25 | 169.41 | 171.01 | 464,334 | -1.29(-0.75%) |
Dec 24, 2019 | 171.33 | 174.40 | 171.25 | 172.30 | 387,000 | +1.86(+1.09%) |
Dec 23, 2019 | 164.09 | 170.84 | 161.67 | 170.44 | 1,090,867 | +7.55(+4.64%) |
Dec 20, 2019 | 168.80 | 168.80 | 162.25 | 162.89 | 2,106,000 | -6.54(-3.86%) |
Dec 19, 2019 | 172.09 | 174.75 | 165.13 | 169.43 | 1,566,341 | -7.58(-4.28%) |
Dec 18, 2019 | 179.85 | 181.10 | 176.69 | 177.01 | 385,654 | -1.92(-1.07%) |
Dec 17, 2019 | 176.30 | 179.46 | 172.50 | 178.93 | 631,996 | +2.62(+1.49%) |
Dec 16, 2019 | 179.09 | 179.99 | 172.28 | 176.31 | 798,507 | -5.54(-3.05%) |
Dec 13, 2019 | 179.15 | 183.13 | 175.25 | 181.85 | 490,500 | +2.70(+1.51%) |
Dec 12, 2019 | 179.27 | 181.77 | 177.13 | 179.15 | 624,631 | +0.28(+0.16%) |
Dec 11, 2019 | 179.53 | 181.89 | 178.05 | 178.87 | 478,941 | -0.88(-0.49%) |
Dec 10, 2019 | 182.16 | 185.02 | 178.05 | 179.75 | 615,582 | -1.94(-1.07%) |
Dec 09, 2019 | 189.30 | 189.83 | 179.54 | 181.69 | 749,343 | -7.53(-3.98%) |
Dec 06, 2019 | 191.08 | 192.10 | 187.40 | 189.22 | 477,700 | +0.15(+0.08%) |
Dec 05, 2019 | 194.04 | 195.46 | 188.71 | 189.07 | 381,702 | -4.82(-2.49%) |
Dec 04, 2019 | 193.24 | 194.56 | 188.65 | 193.89 | 421,646 | +2.74(+1.43%) |
Dec 03, 2019 | 190.31 | 193.10 | 188.31 | 191.15 | 458,351 | -1.07(-0.56%) |
Dec 02, 2019 | 196.27 | 197.87 | 189.52 | 192.22 | 550,141 | -3.96(-2.02%) |
Nov 29, 2019 | 196.51 | 200.97 | 195.17 | 196.18 | 371,700 | -0.61(-0.31%) |
Nov 27, 2019 | 194.97 | 202.87 | 194.28 | 196.79 | 747,300 | +2.53(+1.30%) |
Nov 26, 2019 | 187.62 | 195.04 | 186.00 | 194.26 | 1,130,423 | +6.69(+3.57%) |
Nov 25, 2019 | 182.00 | 188.89 | 181.21 | 187.57 | 744,626 | +5.57(+3.06%) |
Nov 22, 2019 | 188.13 | 190.81 | 180.88 | 182.00 | 804,200 | -4.66(-2.50%) |
Nov 21, 2019 | 185.52 | 188.00 | 178.74 | 186.66 | 773,738 | +1.41(+0.76%) |
Nov 20, 2019 | 184.34 | 192.01 | 184.34 | 185.25 | 1,159,581 | +0.91(+0.49%) |
Nov 19, 2019 | 179.19 | 189.09 | 172.09 | 184.34 | 2,418,271 | +6.25(+3.51%) |
Nov 18, 2019 | 216.85 | 218.95 | 177.54 | 178.09 | 3,295,985 | -45.14(-20.22%) |
Nov 15, 2019 | 221.82 | 224.36 | 220.00 | 223.23 | 323,800 | +2.28(+1.03%) |
Nov 14, 2019 | 219.77 | 222.79 | 217.75 | 220.95 | 294,382 | +0.94(+0.43%) |
Nov 13, 2019 | 221.98 | 223.73 | 218.91 | 220.01 | 410,849 | -3.53(-1.58%) |
Nov 12, 2019 | 220.40 | 227.28 | 218.36 | 223.54 | 552,518 | +3.46(+1.57%) |
Nov 11, 2019 | 217.84 | 221.32 | 216.91 | 220.08 | 490,881 | +0.46(+0.21%) |
Nov 08, 2019 | 218.02 | 219.99 | 214.40 | 219.62 | 385,600 | +0.49(+0.22%) |
Nov 07, 2019 | 216.07 | 221.85 | 215.84 | 219.13 | 527,992 | +4.52(+2.11%) |
Nov 06, 2019 | 217.49 | 217.89 | 213.25 | 214.61 | 566,735 | -2.93(-1.35%) |
Nov 05, 2019 | 220.23 | 220.46 | 214.50 | 217.54 | 579,692 | -2.88(-1.31%) |
Nov 04, 2019 | 218.08 | 220.55 | 214.11 | 220.42 | 761,516 | +3.63(+1.67%) |
Nov 01, 2019 | 207.50 | 216.98 | 203.18 | 216.79 | 1,059,500 | +9.21(+4.44%) |
Oct 31, 2019 | 189.16 | 210.76 | 187.50 | 207.58 | 2,406,064 | +25.81(+14.20%) |
Oct 30, 2019 | 184.07 | 184.48 | 177.75 | 181.77 | 1,031,029 | -3.18(-1.72%) |
Oct 29, 2019 | 181.32 | 186.60 | 180.51 | 184.95 | 1,017,500 | +1.04(+0.57%) |
Oct 28, 2019 | 183.76 | 186.26 | 180.36 | 183.91 | 528,296 | +1.57(+0.86%) |
Oct 25, 2019 | 180.48 | 183.70 | 179.46 | 182.34 | 438,600 | +2.38(+1.32%) |
Oct 24, 2019 | 178.86 | 183.20 | 177.90 | 179.96 | 551,844 | +1.23(+0.69%) |
Oct 23, 2019 | 171.74 | 184.17 | 170.62 | 178.73 | 765,921 | +7.90(+4.62%) |
Oct 22, 2019 | 176.68 | 177.53 | 170.58 | 170.83 | 450,612 | -5.14(-2.92%) |
Oct 21, 2019 | 177.03 | 177.91 | 175.30 | 175.97 | 568,907 | +0.67(+0.38%) |
Oct 18, 2019 | 177.22 | 178.86 | 172.43 | 175.30 | 416,600 | -1.22(-0.69%) |
Oct 17, 2019 | 179.03 | 179.10 | 176.20 | 176.52 | 450,485 | -2.15(-1.20%) |
Oct 16, 2019 | 177.27 | 180.19 | 175.67 | 178.67 | 440,447 | +0.80(+0.45%) |
Oct 15, 2019 | 177.14 | 179.70 | 175.64 | 177.87 | 608,295 | +1.36(+0.77%) |
Oct 14, 2019 | 169.58 | 177.50 | 169.30 | 176.51 | 814,758 | +6.87(+4.05%) |
Oct 11, 2019 | 164.10 | 173.22 | 163.73 | 169.64 | 647,000 | +7.30(+4.50%) |
Oct 10, 2019 | 159.12 | 162.58 | 155.02 | 162.34 | 1,108,450 | +1.09(+0.68%) |
Oct 09, 2019 | 160.10 | 161.25 | 157.47 | 161.25 | 792,727 | +1.76(+1.10%) |
Oct 08, 2019 | 163.50 | 164.38 | 158.45 | 159.49 | 811,785 | -4.94(-3.00%) |
Oct 07, 2019 | 167.02 | 169.66 | 164.31 | 164.43 | 524,905 | -4.82(-2.85%) |
Oct 04, 2019 | 168.57 | 170.98 | 167.98 | 169.25 | 473,200 | +2.22(+1.33%) |
Oct 03, 2019 | 162.90 | 167.04 | 159.40 | 167.03 | 761,276 | +3.64(+2.23%) |
Oct 02, 2019 | 168.63 | 169.07 | 163.22 | 163.39 | 684,929 | -6.82(-4.01%) |
Oct 01, 2019 | 177.89 | 180.81 | 169.85 | 170.21 | 699,365 | -7.68(-4.32%) |
Sep 30, 2019 | 175.79 | 180.43 | 174.00 | 177.89 | 624,474 | +2.00(+1.14%) |
Sep 27, 2019 | 179.31 | 179.39 | 174.44 | 175.89 | 589,600 | -1.76(-0.99%) |
Sep 26, 2019 | 185.51 | 185.51 | 175.74 | 177.65 | 631,974 | -7.63(-4.12%) |
Sep 25, 2019 | 186.32 | 186.77 | 181.20 | 185.28 | 366,614 | +0.93(+0.50%) |
Sep 24, 2019 | 186.02 | 189.28 | 181.29 | 184.35 | 758,508 | -1.66(-0.89%) |
Sep 23, 2019 | 192.47 | 192.47 | 184.75 | 186.01 | 704,752 | -6.75(-3.50%) |
Sep 20, 2019 | 193.00 | 196.49 | 191.68 | 192.76 | 1,104,000 | +0.44(+0.23%) |
Sep 19, 2019 | 191.52 | 193.65 | 189.32 | 192.32 | 381,002 | +1.65(+0.87%) |
Sep 18, 2019 | 190.06 | 191.37 | 187.23 | 190.67 | 287,782 | +0.13(+0.07%) |
Sep 17, 2019 | 189.71 | 191.80 | 188.33 | 190.54 | 345,660 | +0.00(+0.00%) |
Sep 16, 2019 | 185.00 | 191.66 | 182.58 | 190.54 | 604,005 | +4.13(+2.22%) |
Sep 13, 2019 | 188.18 | 190.59 | 186.27 | 186.41 | 509,500 | -1.61(-0.86%) |
Sep 12, 2019 | 191.58 | 193.53 | 183.90 | 188.02 | 506,743 | -3.05(-1.60%) |
Sep 11, 2019 | 191.96 | 192.98 | 187.59 | 191.07 | 484,785 | -0.75(-0.39%) |
Sep 10, 2019 | 186.00 | 192.99 | 185.22 | 191.82 | 646,952 | +5.01(+2.68%) |
Sep 09, 2019 | 190.16 | 190.16 | 183.08 | 186.81 | 429,444 | -2.62(-1.38%) |
Sep 06, 2019 | 191.00 | 192.38 | 188.35 | 189.43 | 271,100 | -0.82(-0.43%) |
Sep 05, 2019 | 185.07 | 191.02 | 182.82 | 190.25 | 403,133 | +6.87(+3.75%) |
Sep 04, 2019 | 185.84 | 186.99 | 180.00 | 183.38 | 458,245 | -0.26(-0.14%) |
Sep 03, 2019 | 192.08 | 192.47 | 182.05 | 183.64 | 647,216 | -9.43(-4.88%) |
Aug 30, 2019 | 193.50 | 194.35 | 191.34 | 193.07 | 397,100 | +1.06(+0.55%) |
Aug 29, 2019 | 192.00 | 194.37 | 190.00 | 192.01 | 409,282 | +0.81(+0.42%) |
Aug 28, 2019 | 189.88 | 194.22 | 189.31 | 191.20 | 525,775 | +1.14(+0.60%) |
Aug 27, 2019 | 191.46 | 193.04 | 188.86 | 190.06 | 355,181 | -0.38(-0.20%) |
Aug 26, 2019 | 190.81 | 193.24 | 188.05 | 190.44 | 358,577 | +0.85(+0.45%) |
Aug 23, 2019 | 194.60 | 195.65 | 188.68 | 189.59 | 478,100 | -5.85(-2.99%) |
Aug 22, 2019 | 197.30 | 200.00 | 194.80 | 195.44 | 373,989 | -0.40(-0.20%) |
Aug 21, 2019 | 192.86 | 197.68 | 192.86 | 195.84 | 439,688 | +3.21(+1.67%) |
Aug 20, 2019 | 192.97 | 200.43 | 192.17 | 192.63 | 478,780 | +0.32(+0.17%) |
Aug 19, 2019 | 195.00 | 195.00 | 190.22 | 192.31 | 469,561 | -0.70(-0.36%) |
Aug 16, 2019 | 192.64 | 194.47 | 191.84 | 193.01 | 488,900 | +0.95(+0.49%) |
Aug 15, 2019 | 190.92 | 193.15 | 190.27 | 192.06 | 665,554 | +1.93(+1.02%) |
Aug 14, 2019 | 194.03 | 197.68 | 189.73 | 190.13 | 566,105 | -7.02(-3.56%) |
Aug 13, 2019 | 189.36 | 198.07 | 189.32 | 197.15 | 665,123 | +5.43(+2.83%) |
Aug 12, 2019 | 188.67 | 193.41 | 187.43 | 191.72 | 518,795 | +0.72(+0.38%) |
Aug 09, 2019 | 191.30 | 196.47 | 189.90 | 191.00 | 507,500 | -0.70(-0.37%) |
Aug 08, 2019 | 190.23 | 192.94 | 181.02 | 191.70 | 1,309,487 | +1.77(+0.93%) |
Aug 07, 2019 | 198.95 | 199.10 | 189.63 | 189.93 | 1,110,018 | -10.55(-5.26%) |
Aug 06, 2019 | 205.80 | 209.25 | 197.05 | 200.48 | 794,250 | -4.05(-1.98%) |
Aug 05, 2019 | 207.18 | 212.75 | 201.49 | 204.53 | 1,524,652 | +3.91(+1.95%) |
Aug 02, 2019 | 197.97 | 204.82 | 197.01 | 200.62 | 1,264,600 | -4.25(-2.07%) |
Aug 01, 2019 | 222.70 | 224.99 | 197.81 | 204.87 | 4,254,605 | -73.69(-26.45%) |
Jul 31, 2019 | 280.37 | 285.77 | 276.05 | 278.56 | 571,040 | -0.67(-0.24%) |
Jul 30, 2019 | 273.87 | 279.52 | 273.61 | 279.23 | 391,377 | +3.30(+1.20%) |
Jul 29, 2019 | 271.98 | 276.46 | 267.59 | 275.93 | 378,626 | +3.27(+1.20%) |
Jul 26, 2019 | 274.26 | 275.11 | 271.02 | 272.66 | 299,000 | +0.45(+0.17%) |
Jul 25, 2019 | 275.23 | 275.33 | 269.36 | 272.21 | 389,483 | -3.73(-1.35%) |
Jul 24, 2019 | 265.28 | 276.03 | 264.70 | 275.94 | 470,304 | +11.27(+4.26%) |
Jul 23, 2019 | 265.26 | 266.66 | 261.29 | 264.67 | 391,093 | +0.70(+0.27%) |
Jul 22, 2019 | 260.70 | 270.25 | 260.70 | 263.97 | 429,269 | +3.50(+1.34%) |
Jul 19, 2019 | 264.08 | 266.86 | 260.31 | 260.47 | 255,100 | -2.30(-0.88%) |
Jul 18, 2019 | 259.03 | 263.40 | 259.03 | 262.77 | 310,911 | +2.71(+1.04%) |
Jul 17, 2019 | 254.34 | 261.55 | 254.34 | 260.06 | 369,400 | +6.31(+2.49%) |
Jul 16, 2019 | 261.88 | 261.99 | 253.40 | 253.75 | 378,546 | -6.83(-2.62%) |
Jul 15, 2019 | 263.19 | 265.66 | 258.08 | 260.58 | 355,866 | -2.11(-0.80%) |
Jul 12, 2019 | 264.50 | 265.48 | 257.25 | 262.69 | 400,100 | -3.40(-1.28%) |
Jul 11, 2019 | 257.96 | 266.54 | 256.01 | 266.09 | 452,168 | +10.28(+4.02%) |
Jul 10, 2019 | 257.67 | 262.15 | 255.56 | 255.81 | 390,318 | -1.49(-0.58%) |
Jul 09, 2019 | 256.11 | 258.97 | 253.45 | 257.30 | 368,198 | -0.48(-0.19%) |
Jul 08, 2019 | 261.03 | 262.42 | 254.83 | 257.78 | 356,850 | -3.69(-1.41%) |
Jul 05, 2019 | 260.31 | 262.66 | 257.63 | 261.47 | 335,800 | +0.14(+0.05%) |
Jul 03, 2019 | 262.16 | 264.42 | 260.16 | 261.33 | 186,400 | -0.16(-0.06%) |
Jul 02, 2019 | 265.91 | 268.32 | 260.35 | 261.49 | 358,206 | -3.53(-1.33%) |
Jul 01, 2019 | 263.09 | 275.00 | 262.74 | 265.02 | 777,465 | +4.53(+1.74%) |
Jun 28, 2019 | 256.63 | 260.59 | 253.76 | 260.49 | 480,800 | +5.56(+2.18%) |
Jun 27, 2019 | 253.97 | 257.54 | 253.00 | 254.93 | 318,326 | +3.31(+1.32%) |
Jun 26, 2019 | 256.45 | 259.82 | 251.00 | 251.62 | 429,643 | -5.44(-2.12%) |
Jun 25, 2019 | 254.00 | 260.59 | 253.17 | 257.06 | 537,133 | +3.89(+1.54%) |
Jun 24, 2019 | 256.06 | 259.29 | 252.50 | 253.17 | 535,006 | -2.87(-1.12%) |
Jun 21, 2019 | 260.00 | 261.45 | 255.51 | 256.04 | 650,900 | -4.29(-1.65%) |
Jun 20, 2019 | 258.04 | 262.49 | 253.20 | 260.33 | 468,913 | +4.03(+1.57%) |
Jun 19, 2019 | 257.85 | 258.39 | 252.57 | 256.30 | 468,302 | -0.17(-0.07%) |
Jun 18, 2019 | 258.12 | 262.67 | 256.24 | 256.47 | 443,275 | +0.32(+0.12%) |
Jun 17, 2019 | 251.64 | 259.27 | 250.22 | 256.15 | 435,778 | +5.19(+2.07%) |
Jun 14, 2019 | 255.38 | 256.05 | 249.52 | 250.96 | 469,700 | -4.57(-1.79%) |
Jun 13, 2019 | 253.72 | 256.98 | 251.28 | 255.53 | 514,534 | +0.99(+0.39%) |
Jun 12, 2019 | 259.99 | 266.00 | 252.57 | 254.54 | 610,020 | -7.49(-2.86%) |
Jun 11, 2019 | 274.19 | 279.69 | 259.33 | 262.03 | 703,785 | -10.40(-3.82%) |
Jun 10, 2019 | 269.61 | 275.96 | 269.20 | 272.43 | 1,046,068 | +4.56(+1.70%) |
Jun 07, 2019 | 270.29 | 274.59 | 266.14 | 267.87 | 386,400 | -1.32(-0.49%) |
Jun 06, 2019 | 268.48 | 271.61 | 265.77 | 269.19 | 635,585 | +0.39(+0.15%) |
Jun 05, 2019 | 270.00 | 271.74 | 263.97 | 268.80 | 786,036 | +1.74(+0.65%) |
Jun 04, 2019 | 264.11 | 268.95 | 263.99 | 267.06 | 639,130 | +5.63(+2.15%) |
Jun 03, 2019 | 260.76 | 265.05 | 257.98 | 261.43 | 649,173 | -0.49(-0.19%) |
May 31, 2019 | 262.49 | 264.84 | 259.49 | 261.92 | 514,100 | -4.47(-1.68%) |
May 30, 2019 | 261.78 | 266.76 | 261.02 | 266.39 | 444,762 | +6.02(+2.31%) |
May 29, 2019 | 268.93 | 270.00 | 260.05 | 260.37 | 775,905 | -9.03(-3.35%) |
May 28, 2019 | 269.81 | 276.07 | 269.36 | 269.40 | 834,934 | -0.99(-0.37%) |
May 24, 2019 | 262.97 | 272.79 | 262.83 | 270.39 | 695,300 | +7.75(+2.95%) |
May 23, 2019 | 263.50 | 266.60 | 259.21 | 262.64 | 881,756 | -2.84(-1.07%) |
May 22, 2019 | 260.14 | 266.89 | 260.14 | 265.48 | 653,480 | +5.14(+1.97%) |
May 21, 2019 | 253.99 | 263.90 | 253.27 | 260.34 | 746,489 | +7.73(+3.06%) |
May 20, 2019 | 258.18 | 259.13 | 252.01 | 252.61 | 720,542 | -7.87(-3.02%) |
May 17, 2019 | 260.74 | 262.95 | 256.00 | 260.48 | 596,100 | -1.66(-0.63%) |
May 16, 2019 | 258.57 | 268.52 | 258.53 | 262.14 | 1,183,714 | +2.46(+0.95%) |
May 15, 2019 | 254.50 | 261.39 | 252.17 | 259.68 | 574,493 | +2.99(+1.16%) |
May 14, 2019 | 253.67 | 260.85 | 252.00 | 256.69 | 574,747 | +4.32(+1.71%) |
May 13, 2019 | 251.00 | 254.59 | 248.73 | 252.37 | 778,216 | -6.55(-2.53%) |
May 10, 2019 | 260.74 | 260.74 | 251.09 | 258.92 | 667,000 | -3.02(-1.15%) |
May 09, 2019 | 257.00 | 263.50 | 252.71 | 261.94 | 713,084 | +1.67(+0.64%) |
May 08, 2019 | 260.25 | 263.04 | 257.02 | 260.27 | 739,954 | -1.71(-0.65%) |
May 07, 2019 | 266.43 | 268.72 | 256.74 | 261.98 | 1,000,250 | -6.97(-2.59%) |
May 06, 2019 | 265.82 | 273.14 | 263.59 | 268.95 | 920,894 | -2.80(-1.03%) |
May 03, 2019 | 265.50 | 273.35 | 265.50 | 271.75 | 1,075,900 | +6.98(+2.64%) |
May 02, 2019 | 232.00 | 280.00 | 228.00 | 264.77 | 4,772,929 | -12.30(-4.44%) |