Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 189.66 | 189.66 | 182.22 | 184.78 | 601,499 | -7.39(-3.85%) |
Apr 29, 2020 | 188.47 | 193.73 | 188.43 | 192.18 | 783,737 | +8.47(+4.61%) |
Apr 28, 2020 | 182.21 | 188.65 | 180.83 | 183.71 | 791,921 | +6.91(+3.91%) |
Apr 27, 2020 | 174.05 | 181.71 | 173.40 | 176.80 | 742,238 | +4.53(+2.63%) |
Apr 24, 2020 | 176.55 | 177.63 | 170.53 | 172.27 | 599,153 | -0.38(-0.22%) |
Apr 23, 2020 | 171.65 | 174.97 | 169.64 | 172.65 | 611,393 | +0.67(+0.39%) |
Apr 22, 2020 | 174.85 | 176.82 | 171.95 | 171.98 | 984,460 | -2.14(-1.23%) |
Apr 21, 2020 | 180.03 | 181.53 | 173.14 | 174.12 | 859,318 | -9.12(-4.98%) |
Apr 20, 2020 | 189.48 | 189.78 | 183.14 | 183.24 | 639,319 | -9.94(-5.14%) |
Apr 17, 2020 | 187.73 | 193.76 | 186.65 | 193.18 | 685,629 | +11.10(+6.10%) |
Apr 16, 2020 | 187.90 | 188.17 | 179.02 | 182.07 | 703,154 | -6.52(-3.46%) |
Apr 15, 2020 | 191.04 | 192.22 | 183.78 | 188.59 | 711,080 | -8.78(-4.45%) |
Apr 14, 2020 | 195.63 | 198.19 | 192.70 | 197.37 | 379,186 | +5.46(+2.84%) |
Apr 13, 2020 | 200.80 | 200.80 | 191.12 | 191.91 | 531,657 | -10.32(-5.10%) |
Apr 09, 2020 | 194.09 | 208.36 | 194.09 | 202.23 | 1,054,901 | +11.09(+5.80%) |
Apr 08, 2020 | 180.83 | 192.34 | 178.66 | 191.14 | 801,046 | +11.03(+6.12%) |
Apr 07, 2020 | 178.47 | 190.15 | 176.17 | 180.11 | 973,565 | +8.22(+4.78%) |
Apr 06, 2020 | 170.45 | 174.06 | 167.73 | 171.89 | 1,388,088 | +7.24(+4.40%) |
Apr 03, 2020 | 174.17 | 174.36 | 157.39 | 164.66 | 1,364,052 | -10.53(-6.01%) |
Apr 02, 2020 | 181.16 | 183.91 | 170.97 | 175.19 | 1,304,874 | -5.60(-3.10%) |
Apr 01, 2020 | 176.97 | 189.89 | 175.83 | 180.79 | 1,506,228 | -3.02(-1.64%) |
Mar 31, 2020 | 171.74 | 190.46 | 170.04 | 183.81 | 2,409,460 | +9.43(+5.41%) |
Mar 30, 2020 | 177.86 | 177.86 | 170.48 | 174.38 | 911,866 | -1.65(-0.94%) |
Mar 27, 2020 | 183.25 | 186.21 | 173.75 | 176.03 | 937,953 | -13.31(-7.03%) |
Mar 26, 2020 | 179.65 | 189.34 | 178.76 | 189.34 | 1,034,186 | +12.48(+7.06%) |
Mar 25, 2020 | 154.90 | 185.78 | 153.29 | 176.86 | 1,668,222 | +21.03(+13.50%) |
Mar 24, 2020 | 147.06 | 159.34 | 145.06 | 155.83 | 1,021,788 | +15.83(+11.31%) |
Mar 23, 2020 | 149.59 | 149.59 | 137.08 | 139.99 | 1,083,584 | -9.23(-6.18%) |
Mar 20, 2020 | 165.13 | 167.86 | 145.71 | 149.22 | 1,412,746 | -14.20(-8.69%) |
Mar 19, 2020 | 145.62 | 166.65 | 137.19 | 163.42 | 1,000,016 | +17.89(+12.29%) |
Mar 18, 2020 | 161.03 | 164.95 | 131.21 | 145.53 | 1,551,729 | -22.19(-13.23%) |
Mar 17, 2020 | 169.83 | 172.25 | 157.22 | 167.72 | 1,104,266 | +1.23(+0.74%) |
Mar 16, 2020 | 176.87 | 183.85 | 166.09 | 166.48 | 1,102,921 | -26.09(-13.55%) |
Mar 13, 2020 | 188.00 | 192.73 | 179.83 | 192.57 | 874,949 | +12.17(+6.75%) |
Mar 12, 2020 | 184.56 | 195.62 | 180.39 | 180.40 | 900,856 | -20.20(-10.07%) |
Mar 11, 2020 | 206.26 | 207.56 | 198.56 | 200.60 | 824,940 | -10.55(-5.00%) |
Mar 10, 2020 | 211.76 | 213.69 | 200.95 | 211.15 | 906,362 | +4.03(+1.95%) |
Mar 09, 2020 | 213.75 | 220.04 | 205.30 | 207.12 | 1,063,058 | -24.80(-10.69%) |
Mar 06, 2020 | 228.73 | 233.42 | 226.30 | 231.91 | 647,950 | -4.73(-2.00%) |
Mar 05, 2020 | 239.07 | 242.14 | 231.22 | 236.65 | 741,824 | -8.87(-3.61%) |
Mar 04, 2020 | 235.13 | 245.91 | 232.52 | 245.51 | 840,187 | +13.42(+5.78%) |
Mar 03, 2020 | 236.33 | 238.66 | 230.22 | 232.10 | 905,796 | +1.98(+0.86%) |
Mar 02, 2020 | 221.52 | 230.36 | 221.15 | 230.12 | 917,595 | +9.10(+4.12%) |
Feb 28, 2020 | 219.30 | 222.90 | 216.92 | 221.02 | 1,150,642 | -2.82(-1.26%) |
Feb 27, 2020 | 224.72 | 231.05 | 222.84 | 223.83 | 845,192 | -3.59(-1.58%) |
Feb 26, 2020 | 232.94 | 234.80 | 225.53 | 227.43 | 1,053,710 | -4.30(-1.86%) |
Feb 25, 2020 | 240.95 | 241.83 | 231.49 | 231.73 | 827,811 | -10.03(-4.15%) |
Feb 24, 2020 | 237.53 | 242.74 | 233.52 | 241.76 | 880,669 | -1.88(-0.77%) |
Feb 21, 2020 | 249.26 | 249.28 | 243.07 | 243.64 | 748,356 | -6.45(-2.58%) |
Feb 20, 2020 | 251.10 | 253.02 | 247.53 | 250.09 | 522,418 | -0.57(-0.23%) |
Feb 19, 2020 | 248.92 | 252.76 | 247.79 | 250.67 | 777,639 | +1.42(+0.57%) |
Feb 18, 2020 | 253.89 | 255.38 | 248.33 | 249.24 | 722,751 | -6.09(-2.38%) |
Feb 14, 2020 | 254.54 | 255.64 | 253.39 | 255.33 | 562,402 | +0.78(+0.30%) |
Feb 13, 2020 | 251.96 | 256.85 | 251.50 | 254.55 | 635,751 | +2.60(+1.03%) |
Feb 12, 2020 | 253.54 | 253.87 | 247.40 | 251.96 | 656,772 | -2.67(-1.05%) |
Feb 11, 2020 | 263.83 | 263.92 | 253.47 | 254.63 | 930,175 | -13.60(-5.07%) |
Feb 10, 2020 | 265.40 | 268.28 | 264.25 | 268.23 | 767,707 | +2.61(+0.98%) |
Feb 07, 2020 | 265.25 | 267.18 | 263.56 | 265.62 | 320,827 | -0.08(-0.03%) |
Feb 06, 2020 | 268.05 | 269.19 | 263.19 | 265.70 | 551,068 | -2.93(-1.09%) |
Feb 05, 2020 | 266.06 | 269.78 | 264.83 | 268.62 | 577,509 | +4.62(+1.75%) |
Feb 04, 2020 | 265.86 | 266.01 | 258.18 | 264.00 | 498,011 | +0.06(+0.02%) |
Feb 03, 2020 | 257.50 | 266.11 | 256.32 | 263.94 | 626,532 | +8.31(+3.25%) |
Jan 31, 2020 | 257.26 | 257.47 | 251.90 | 255.64 | 400,182 | -2.81(-1.09%) |
Jan 30, 2020 | 251.21 | 258.62 | 251.21 | 258.45 | 761,383 | +5.86(+2.32%) |
Jan 29, 2020 | 257.70 | 259.90 | 252.49 | 252.59 | 521,058 | -4.75(-1.85%) |
Jan 28, 2020 | 252.68 | 257.79 | 250.69 | 257.33 | 448,338 | +5.82(+2.32%) |
Jan 27, 2020 | 253.21 | 256.87 | 251.28 | 251.51 | 562,490 | -4.22(-1.65%) |
Jan 24, 2020 | 259.20 | 259.33 | 254.16 | 255.72 | 315,461 | -3.86(-1.49%) |
Jan 23, 2020 | 255.72 | 259.67 | 254.30 | 259.58 | 398,001 | +2.56(+1.00%) |
Jan 22, 2020 | 259.75 | 260.17 | 256.71 | 257.02 | 413,680 | -2.45(-0.94%) |
Jan 21, 2020 | 257.52 | 260.71 | 257.14 | 259.48 | 609,655 | +0.99(+0.38%) |
Jan 17, 2020 | 255.03 | 258.69 | 254.57 | 258.49 | 558,996 | +3.61(+1.42%) |
Jan 16, 2020 | 254.34 | 255.88 | 253.21 | 254.87 | 752,205 | +0.80(+0.31%) |
Jan 15, 2020 | 252.66 | 254.65 | 250.76 | 254.08 | 725,560 | +1.40(+0.55%) |
Jan 14, 2020 | 261.05 | 261.65 | 252.05 | 252.68 | 1,111,292 | -11.05(-4.19%) |
Jan 13, 2020 | 267.62 | 267.93 | 263.39 | 263.73 | 668,611 | -4.57(-1.70%) |
Jan 10, 2020 | 268.77 | 268.77 | 263.87 | 268.30 | 346,315 | -0.72(-0.27%) |
Jan 09, 2020 | 269.18 | 271.10 | 268.20 | 269.02 | 496,997 | +0.63(+0.23%) |
Jan 08, 2020 | 267.73 | 270.52 | 265.45 | 268.39 | 522,643 | +0.91(+0.34%) |
Jan 07, 2020 | 267.32 | 270.90 | 266.26 | 267.48 | 550,727 | -0.60(-0.22%) |
Jan 06, 2020 | 268.31 | 269.49 | 267.21 | 268.08 | 589,883 | +0.82(+0.31%) |
Jan 03, 2020 | 266.38 | 270.80 | 266.15 | 267.26 | 456,526 | -0.80(-0.30%) |
Jan 02, 2020 | 273.00 | 273.10 | 267.01 | 268.05 | 571,124 | -2.94(-1.08%) |
Dec 31, 2019 | 268.73 | 271.66 | 268.73 | 270.99 | 237,860 | +1.64(+0.61%) |
Dec 30, 2019 | 269.92 | 272.46 | 268.75 | 269.35 | 307,336 | -0.74(-0.27%) |
Dec 27, 2019 | 270.26 | 271.05 | 268.91 | 270.09 | 240,439 | +0.02(+0.01%) |
Dec 26, 2019 | 266.47 | 270.26 | 265.88 | 270.07 | 262,239 | +4.02(+1.51%) |
Dec 24, 2019 | 263.71 | 267.72 | 262.85 | 266.05 | 324,026 | +3.33(+1.27%) |
Dec 23, 2019 | 265.03 | 265.03 | 261.28 | 262.71 | 645,206 | -2.07(-0.78%) |
Dec 20, 2019 | 264.59 | 267.21 | 264.43 | 264.79 | 984,564 | +0.27(+0.10%) |
Dec 19, 2019 | 265.72 | 267.74 | 262.64 | 264.51 | 549,661 | -1.53(-0.58%) |
Dec 18, 2019 | 266.03 | 267.41 | 265.16 | 266.05 | 608,317 | +0.31(+0.12%) |
Dec 17, 2019 | 268.67 | 269.40 | 265.62 | 265.74 | 576,002 | -0.36(-0.13%) |
Dec 16, 2019 | 268.26 | 270.74 | 265.58 | 266.09 | 432,423 | -1.66(-0.62%) |
Dec 13, 2019 | 266.45 | 270.05 | 265.46 | 267.75 | 463,749 | +1.23(+0.46%) |
Dec 12, 2019 | 264.30 | 266.70 | 263.77 | 266.52 | 413,803 | +2.71(+1.03%) |
Dec 11, 2019 | 261.24 | 264.51 | 260.27 | 263.81 | 395,163 | +3.29(+1.26%) |
Dec 10, 2019 | 262.45 | 262.62 | 259.05 | 260.52 | 453,395 | -1.94(-0.74%) |
Dec 09, 2019 | 264.46 | 265.04 | 261.02 | 262.46 | 467,243 | -2.40(-0.91%) |
Dec 06, 2019 | 263.87 | 265.99 | 263.27 | 264.86 | 490,063 | +0.61(+0.23%) |
Dec 05, 2019 | 260.64 | 265.63 | 260.64 | 264.25 | 611,451 | +3.06(+1.17%) |
Dec 04, 2019 | 262.00 | 265.43 | 261.13 | 261.19 | 627,432 | -1.08(-0.41%) |
Dec 03, 2019 | 258.27 | 263.12 | 257.73 | 262.27 | 632,064 | +2.56(+0.98%) |
Dec 02, 2019 | 259.77 | 260.39 | 255.94 | 259.72 | 446,898 | -0.38(-0.15%) |
Nov 29, 2019 | 262.45 | 262.75 | 257.86 | 260.10 | 250,346 | -2.85(-1.08%) |
Nov 27, 2019 | 260.12 | 264.92 | 259.38 | 262.94 | 748,838 | +2.73(+1.05%) |
Nov 26, 2019 | 254.24 | 260.29 | 253.01 | 260.21 | 1,063,026 | +7.08(+2.80%) |
Nov 25, 2019 | 251.16 | 253.79 | 250.13 | 253.14 | 767,823 | +2.34(+0.93%) |
Nov 22, 2019 | 251.26 | 253.77 | 250.28 | 250.80 | 438,735 | -1.11(-0.44%) |
Nov 21, 2019 | 254.44 | 255.56 | 251.19 | 251.91 | 546,473 | -2.51(-0.99%) |
Nov 20, 2019 | 252.38 | 257.48 | 252.38 | 254.42 | 513,425 | +1.37(+0.54%) |
Nov 19, 2019 | 252.83 | 253.39 | 248.99 | 253.05 | 445,664 | +0.93(+0.37%) |
Nov 18, 2019 | 251.30 | 254.75 | 251.30 | 252.12 | 479,342 | +0.26(+0.10%) |
Nov 15, 2019 | 253.93 | 255.02 | 251.49 | 251.86 | 437,804 | -0.98(-0.39%) |
Nov 14, 2019 | 249.12 | 253.75 | 248.30 | 252.84 | 482,620 | +3.92(+1.57%) |
Nov 13, 2019 | 246.34 | 249.45 | 244.24 | 248.92 | 617,380 | +2.08(+0.84%) |
Nov 12, 2019 | 247.91 | 249.82 | 246.28 | 246.84 | 482,589 | -0.75(-0.30%) |
Nov 11, 2019 | 247.15 | 248.79 | 246.24 | 247.60 | 530,718 | -0.85(-0.34%) |
Nov 08, 2019 | 249.83 | 250.46 | 247.03 | 248.45 | 626,514 | -0.63(-0.25%) |
Nov 07, 2019 | 248.26 | 249.60 | 245.87 | 249.08 | 649,557 | +0.92(+0.37%) |
Nov 06, 2019 | 242.51 | 248.72 | 239.12 | 248.16 | 763,021 | +3.19(+1.30%) |
Nov 05, 2019 | 252.41 | 254.96 | 243.20 | 244.97 | 1,617,649 | -7.31(-2.90%) |
Nov 04, 2019 | 255.88 | 257.82 | 251.12 | 252.28 | 1,413,569 | -2.41(-0.95%) |
Nov 01, 2019 | 254.96 | 258.55 | 252.78 | 254.69 | 1,058,321 | +1.39(+0.55%) |
Oct 31, 2019 | 259.08 | 261.07 | 252.03 | 253.29 | 771,889 | -4.78(-1.85%) |
Oct 30, 2019 | 258.03 | 259.81 | 250.96 | 258.07 | 772,635 | -1.27(-0.49%) |
Oct 29, 2019 | 264.99 | 266.38 | 254.90 | 259.34 | 1,191,264 | -0.86(-0.33%) |
Oct 28, 2019 | 260.75 | 262.08 | 258.88 | 260.20 | 723,109 | +0.70(+0.27%) |
Oct 25, 2019 | 255.75 | 263.14 | 254.84 | 259.50 | 625,997 | +3.32(+1.29%) |
Oct 24, 2019 | 256.82 | 257.46 | 255.53 | 256.18 | 612,051 | +0.81(+0.32%) |
Oct 23, 2019 | 259.77 | 260.96 | 253.54 | 255.37 | 599,449 | -3.53(-1.36%) |
Oct 22, 2019 | 259.38 | 263.43 | 258.48 | 258.90 | 445,681 | -0.87(-0.33%) |
Oct 21, 2019 | 258.30 | 262.38 | 258.11 | 259.77 | 439,414 | +2.74(+1.06%) |
Oct 18, 2019 | 257.20 | 257.81 | 254.52 | 257.04 | 504,913 | -1.20(-0.46%) |
Oct 17, 2019 | 259.18 | 261.91 | 258.20 | 258.23 | 328,356 | +0.36(+0.14%) |
Oct 16, 2019 | 257.56 | 259.00 | 256.34 | 257.88 | 468,121 | +0.79(+0.31%) |
Oct 15, 2019 | 260.13 | 261.22 | 256.10 | 257.08 | 493,315 | +0.11(+0.04%) |
Oct 14, 2019 | 256.76 | 258.43 | 256.44 | 256.98 | 412,746 | +0.28(+0.11%) |
Oct 11, 2019 | 260.37 | 261.42 | 256.21 | 256.70 | 507,911 | -2.36(-0.91%) |
Oct 10, 2019 | 257.36 | 260.99 | 256.32 | 259.06 | 392,986 | +1.71(+0.66%) |
Oct 09, 2019 | 256.58 | 258.88 | 255.35 | 257.35 | 464,509 | +3.05(+1.20%) |
Oct 08, 2019 | 251.86 | 258.46 | 250.44 | 254.30 | 635,633 | +0.81(+0.32%) |
Oct 07, 2019 | 252.99 | 255.41 | 250.71 | 253.49 | 757,647 | +0.17(+0.07%) |
Oct 04, 2019 | 252.50 | 255.31 | 250.79 | 253.31 | 661,567 | +2.07(+0.82%) |
Oct 03, 2019 | 251.94 | 252.93 | 248.09 | 251.24 | 638,291 | -1.19(-0.47%) |
Oct 02, 2019 | 257.50 | 257.55 | 250.56 | 252.43 | 920,482 | -6.79(-2.62%) |
Oct 01, 2019 | 265.38 | 266.83 | 258.98 | 259.22 | 644,372 | -5.86(-2.21%) |
Sep 30, 2019 | 262.33 | 266.91 | 262.33 | 265.08 | 412,734 | +3.27(+1.25%) |
Sep 27, 2019 | 265.08 | 265.65 | 259.54 | 261.81 | 358,598 | -2.78(-1.05%) |
Sep 26, 2019 | 261.52 | 265.74 | 260.13 | 264.59 | 418,800 | +2.88(+1.10%) |
Sep 25, 2019 | 258.63 | 261.95 | 257.26 | 261.71 | 418,086 | +2.35(+0.91%) |
Sep 24, 2019 | 258.46 | 261.47 | 258.46 | 259.36 | 366,193 | +1.29(+0.50%) |
Sep 23, 2019 | 257.56 | 261.10 | 257.16 | 258.07 | 364,585 | +0.43(+0.17%) |
Sep 20, 2019 | 260.46 | 260.81 | 254.97 | 257.64 | 828,768 | -2.20(-0.85%) |
Sep 19, 2019 | 259.90 | 262.56 | 258.12 | 259.85 | 414,927 | +0.44(+0.17%) |
Sep 18, 2019 | 257.70 | 259.51 | 255.03 | 259.41 | 559,354 | +0.94(+0.36%) |
Sep 17, 2019 | 254.51 | 260.40 | 253.00 | 258.48 | 531,392 | +3.95(+1.55%) |
Sep 16, 2019 | 254.48 | 254.66 | 251.66 | 254.53 | 380,915 | -0.82(-0.32%) |
Sep 13, 2019 | 253.47 | 255.65 | 252.06 | 255.35 | 338,952 | +2.68(+1.06%) |
Sep 12, 2019 | 251.02 | 255.95 | 250.68 | 252.67 | 496,720 | +2.72(+1.09%) |
Sep 11, 2019 | 248.15 | 249.96 | 245.91 | 249.96 | 437,739 | +1.59(+0.64%) |
Sep 10, 2019 | 243.83 | 248.78 | 239.14 | 248.37 | 505,958 | +3.60(+1.47%) |
Sep 09, 2019 | 248.95 | 249.08 | 244.15 | 244.77 | 551,126 | -4.77(-1.91%) |
Sep 06, 2019 | 246.75 | 250.94 | 246.50 | 249.54 | 272,361 | +2.23(+0.90%) |
Sep 05, 2019 | 253.83 | 254.41 | 246.23 | 247.31 | 639,264 | -4.82(-1.91%) |
Sep 04, 2019 | 254.38 | 255.69 | 251.91 | 252.12 | 596,559 | -0.33(-0.13%) |
Sep 03, 2019 | 244.55 | 252.91 | 241.57 | 252.45 | 949,894 | +7.03(+2.86%) |
Aug 30, 2019 | 246.04 | 246.16 | 243.53 | 245.42 | 459,726 | +1.02(+0.42%) |
Aug 29, 2019 | 245.19 | 247.42 | 243.67 | 244.40 | 627,603 | +1.05(+0.43%) |
Aug 28, 2019 | 241.86 | 245.54 | 239.87 | 243.34 | 553,247 | +1.89(+0.78%) |
Aug 27, 2019 | 244.00 | 245.34 | 241.16 | 241.45 | 455,850 | -0.53(-0.22%) |
Aug 26, 2019 | 244.14 | 244.73 | 239.96 | 241.98 | 379,436 | -1.51(-0.62%) |
Aug 23, 2019 | 245.68 | 249.33 | 242.52 | 243.50 | 568,084 | -2.68(-1.09%) |
Aug 22, 2019 | 244.15 | 246.90 | 242.80 | 246.18 | 313,144 | +1.80(+0.73%) |
Aug 21, 2019 | 246.07 | 247.50 | 242.64 | 244.38 | 741,825 | +0.52(+0.21%) |
Aug 20, 2019 | 246.48 | 247.34 | 243.40 | 243.86 | 849,366 | -2.58(-1.05%) |
Aug 19, 2019 | 247.04 | 248.55 | 245.11 | 246.44 | 472,588 | +0.52(+0.21%) |
Aug 16, 2019 | 242.84 | 246.72 | 242.84 | 245.92 | 442,799 | +4.59(+1.90%) |
Aug 15, 2019 | 240.75 | 242.94 | 239.06 | 241.33 | 439,467 | +1.20(+0.50%) |
Aug 14, 2019 | 240.39 | 242.66 | 238.67 | 240.13 | 503,412 | -2.50(-1.03%) |
Aug 13, 2019 | 239.86 | 244.03 | 238.49 | 242.63 | 437,776 | +2.79(+1.16%) |
Aug 12, 2019 | 239.97 | 241.96 | 238.44 | 239.84 | 301,152 | -0.84(-0.35%) |
Aug 09, 2019 | 241.96 | 244.06 | 239.23 | 240.68 | 329,223 | -1.51(-0.63%) |
Aug 08, 2019 | 238.25 | 242.47 | 237.96 | 242.19 | 596,089 | +5.69(+2.41%) |
Aug 07, 2019 | 237.28 | 238.22 | 234.28 | 236.50 | 752,112 | -2.02(-0.85%) |
Aug 06, 2019 | 237.26 | 238.68 | 233.86 | 238.52 | 818,105 | +1.15(+0.48%) |
Aug 05, 2019 | 234.90 | 239.97 | 234.11 | 237.37 | 781,395 | -0.07(-0.03%) |
Aug 02, 2019 | 234.30 | 241.17 | 232.48 | 237.44 | 749,743 | +1.51(+0.64%) |
Aug 01, 2019 | 239.43 | 240.24 | 232.93 | 235.93 | 711,200 | -3.15(-1.32%) |
Jul 31, 2019 | 238.98 | 243.26 | 237.22 | 239.08 | 1,468,990 | +1.36(+0.57%) |
Jul 30, 2019 | 225.06 | 237.85 | 222.91 | 237.72 | 1,396,806 | +21.57(+9.98%) |
Jul 29, 2019 | 215.86 | 217.19 | 214.78 | 216.15 | 787,884 | +0.16(+0.08%) |
Jul 26, 2019 | 213.78 | 218.17 | 213.53 | 215.99 | 630,468 | +1.87(+0.87%) |
Jul 25, 2019 | 219.22 | 219.89 | 213.72 | 214.11 | 541,383 | -4.70(-2.15%) |
Jul 24, 2019 | 214.92 | 219.36 | 214.45 | 218.81 | 1,981,354 | +3.11(+1.44%) |
Jul 23, 2019 | 215.10 | 217.13 | 213.78 | 215.71 | 568,483 | +2.38(+1.12%) |
Jul 22, 2019 | 215.66 | 217.93 | 212.89 | 213.32 | 510,402 | -3.15(-1.45%) |
Jul 19, 2019 | 218.17 | 220.58 | 216.36 | 216.47 | 478,447 | -1.17(-0.54%) |
Jul 18, 2019 | 219.85 | 220.79 | 215.06 | 217.64 | 617,855 | -2.79(-1.27%) |
Jul 17, 2019 | 222.07 | 223.28 | 218.52 | 220.43 | 375,997 | -1.65(-0.74%) |
Jul 16, 2019 | 217.12 | 223.16 | 217.10 | 222.07 | 441,704 | +4.96(+2.28%) |
Jul 15, 2019 | 219.38 | 219.38 | 214.93 | 217.12 | 699,805 | -1.46(-0.67%) |
Jul 12, 2019 | 217.58 | 219.63 | 216.25 | 218.57 | 400,415 | +1.45(+0.67%) |
Jul 11, 2019 | 217.21 | 218.11 | 215.25 | 217.12 | 376,293 | -0.97(-0.45%) |
Jul 10, 2019 | 222.02 | 222.57 | 217.10 | 218.10 | 403,004 | -2.83(-1.28%) |
Jul 09, 2019 | 221.04 | 221.70 | 219.30 | 220.93 | 358,392 | -0.06(-0.03%) |
Jul 08, 2019 | 221.64 | 221.82 | 219.23 | 220.98 | 451,976 | -1.78(-0.80%) |
Jul 05, 2019 | 221.87 | 222.96 | 220.22 | 222.76 | 202,694 | -0.17(-0.08%) |
Jul 03, 2019 | 218.55 | 223.17 | 218.34 | 222.93 | 300,519 | +4.16(+1.90%) |
Jul 02, 2019 | 220.78 | 221.06 | 217.43 | 218.77 | 484,763 | -1.33(-0.61%) |
Jul 01, 2019 | 223.78 | 224.66 | 217.51 | 220.11 | 524,002 | -1.95(-0.88%) |
Jun 28, 2019 | 218.64 | 222.75 | 218.09 | 222.06 | 958,345 | +3.27(+1.50%) |
Jun 27, 2019 | 217.78 | 219.65 | 216.07 | 218.78 | 424,636 | +2.47(+1.14%) |
Jun 26, 2019 | 216.78 | 217.74 | 214.92 | 216.31 | 530,470 | -0.47(-0.22%) |
Jun 25, 2019 | 217.08 | 217.81 | 215.98 | 216.79 | 343,803 | -0.28(-0.13%) |
Jun 24, 2019 | 216.84 | 217.89 | 215.05 | 217.07 | 368,124 | +0.01(+0.00%) |
Jun 21, 2019 | 216.89 | 219.34 | 215.56 | 217.06 | 659,380 | +0.89(+0.41%) |
Jun 20, 2019 | 216.22 | 218.75 | 213.23 | 216.17 | 487,937 | +1.73(+0.81%) |
Jun 19, 2019 | 214.51 | 214.92 | 206.69 | 214.44 | 532,305 | +0.84(+0.39%) |
Jun 18, 2019 | 218.87 | 219.69 | 213.53 | 213.60 | 488,987 | -2.97(-1.37%) |
Jun 17, 2019 | 216.16 | 218.38 | 216.09 | 216.57 | 445,491 | +0.43(+0.20%) |
Jun 14, 2019 | 214.64 | 216.54 | 212.75 | 216.14 | 317,099 | +1.36(+0.63%) |
Jun 13, 2019 | 212.64 | 217.90 | 211.37 | 214.78 | 468,810 | +2.94(+1.39%) |
Jun 12, 2019 | 213.77 | 213.77 | 210.04 | 211.84 | 755,583 | -1.37(-0.64%) |
Jun 11, 2019 | 222.57 | 223.23 | 208.56 | 213.21 | 1,015,735 | -8.28(-3.74%) |
Jun 10, 2019 | 223.67 | 224.30 | 219.93 | 221.49 | 529,375 | -1.07(-0.48%) |
Jun 07, 2019 | 221.95 | 223.59 | 220.75 | 222.56 | 595,027 | +1.20(+0.54%) |
Jun 06, 2019 | 219.27 | 221.89 | 218.09 | 221.36 | 713,934 | +3.42(+1.57%) |
Jun 05, 2019 | 215.70 | 218.04 | 214.45 | 217.94 | 665,274 | +2.11(+0.98%) |
Jun 04, 2019 | 209.93 | 215.92 | 209.77 | 215.83 | 749,059 | +7.15(+3.43%) |
Jun 03, 2019 | 203.10 | 208.96 | 203.10 | 208.68 | 742,184 | +5.55(+2.73%) |
May 31, 2019 | 201.34 | 203.97 | 197.84 | 203.13 | 671,297 | -1.53(-0.75%) |
May 30, 2019 | 202.62 | 205.53 | 202.62 | 204.66 | 570,424 | +2.10(+1.04%) |
May 29, 2019 | 201.25 | 202.78 | 199.33 | 202.56 | 444,380 | +1.75(+0.87%) |
May 28, 2019 | 205.32 | 206.58 | 200.81 | 200.81 | 608,747 | -3.43(-1.68%) |
May 24, 2019 | 205.35 | 206.34 | 202.47 | 204.23 | 442,762 | -0.59(-0.29%) |
May 23, 2019 | 205.57 | 206.09 | 202.35 | 204.82 | 468,459 | -2.58(-1.24%) |
May 22, 2019 | 211.37 | 211.98 | 207.20 | 207.40 | 470,315 | -4.73(-2.23%) |
May 21, 2019 | 210.30 | 214.42 | 210.30 | 212.13 | 428,668 | +2.51(+1.20%) |
May 20, 2019 | 208.47 | 211.40 | 207.44 | 209.62 | 512,434 | +0.17(+0.08%) |
May 17, 2019 | 209.81 | 212.03 | 208.89 | 209.44 | 410,358 | -2.00(-0.95%) |
May 16, 2019 | 209.64 | 212.44 | 209.32 | 211.44 | 797,171 | +2.21(+1.06%) |
May 15, 2019 | 205.88 | 209.59 | 204.85 | 209.23 | 648,402 | +1.57(+0.76%) |
May 14, 2019 | 205.58 | 208.81 | 204.63 | 207.66 | 677,197 | +3.07(+1.50%) |
May 13, 2019 | 204.50 | 206.50 | 202.82 | 204.59 | 726,312 | -3.25(-1.57%) |
May 10, 2019 | 208.21 | 210.54 | 205.54 | 207.84 | 629,402 | -1.03(-0.49%) |
May 09, 2019 | 206.72 | 209.41 | 204.94 | 208.87 | 526,474 | +0.77(+0.37%) |
May 08, 2019 | 211.60 | 212.57 | 207.82 | 208.10 | 480,995 | -3.95(-1.86%) |
May 07, 2019 | 210.27 | 212.36 | 209.64 | 212.05 | 507,471 | -0.55(-0.26%) |
May 06, 2019 | 210.15 | 214.30 | 208.67 | 212.60 | 685,110 | -0.61(-0.28%) |
May 03, 2019 | 215.06 | 216.64 | 212.11 | 213.21 | 435,596 | -1.45(-0.67%) |
May 02, 2019 | 212.35 | 216.00 | 211.59 | 214.65 | 754,601 | +3.64(+1.73%) |