Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 200.71 | 203.55 | 198.06 | 202.79 | 522,613 | -0.48(-0.24%) |
May 28, 2020 | 205.79 | 206.37 | 199.49 | 203.27 | 413,505 | -0.46(-0.22%) |
May 27, 2020 | 205.64 | 207.27 | 201.63 | 203.73 | 521,937 | +2.39(+1.19%) |
May 26, 2020 | 194.22 | 202.38 | 192.69 | 201.34 | 541,032 | +13.16(+7.00%) |
May 22, 2020 | 185.15 | 188.40 | 183.71 | 188.17 | 258,459 | +3.04(+1.64%) |
May 21, 2020 | 181.64 | 186.83 | 181.26 | 185.13 | 475,777 | +3.17(+1.74%) |
May 20, 2020 | 181.80 | 186.92 | 179.95 | 181.96 | 388,722 | +2.47(+1.38%) |
May 19, 2020 | 182.98 | 186.09 | 179.48 | 179.49 | 317,977 | -4.31(-2.35%) |
May 18, 2020 | 176.54 | 185.03 | 175.93 | 183.80 | 342,814 | +12.23(+7.13%) |
May 15, 2020 | 173.78 | 177.42 | 170.35 | 171.57 | 975,735 | -3.39(-1.94%) |
May 14, 2020 | 167.21 | 175.65 | 164.28 | 174.95 | 557,680 | +5.64(+3.33%) |
May 13, 2020 | 171.15 | 172.35 | 167.61 | 169.31 | 312,085 | -2.97(-1.72%) |
May 12, 2020 | 177.81 | 178.94 | 172.13 | 172.28 | 264,329 | -4.77(-2.69%) |
May 11, 2020 | 179.39 | 181.03 | 176.66 | 177.05 | 455,943 | -4.53(-2.50%) |
May 08, 2020 | 185.45 | 187.26 | 181.04 | 181.58 | 403,559 | -1.09(-0.60%) |
May 07, 2020 | 180.21 | 184.06 | 179.22 | 182.67 | 335,240 | +3.82(+2.14%) |
May 06, 2020 | 182.33 | 182.44 | 178.53 | 178.85 | 481,463 | -2.02(-1.12%) |
May 05, 2020 | 178.53 | 181.97 | 176.90 | 180.87 | 390,086 | +4.41(+2.50%) |
May 04, 2020 | 170.10 | 176.75 | 168.84 | 176.46 | 336,641 | +2.61(+1.50%) |
May 01, 2020 | 174.63 | 175.08 | 169.68 | 173.85 | 300,850 | -3.18(-1.79%) |
Apr 30, 2020 | 178.17 | 178.17 | 173.45 | 177.03 | 403,894 | -3.21(-1.78%) |
Apr 29, 2020 | 181.27 | 183.00 | 178.36 | 180.25 | 368,131 | +2.92(+1.65%) |
Apr 28, 2020 | 179.49 | 183.74 | 176.82 | 177.32 | 575,231 | +2.22(+1.27%) |
Apr 27, 2020 | 170.05 | 175.63 | 168.15 | 175.10 | 298,323 | +7.72(+4.61%) |
Apr 24, 2020 | 168.63 | 168.96 | 161.52 | 167.39 | 432,242 | -0.98(-0.58%) |
Apr 23, 2020 | 163.31 | 170.39 | 161.88 | 168.36 | 388,451 | +6.47(+3.99%) |
Apr 22, 2020 | 165.37 | 168.86 | 160.21 | 161.90 | 729,130 | -2.11(-1.29%) |
Apr 21, 2020 | 164.93 | 170.49 | 162.46 | 164.01 | 914,158 | -7.63(-4.45%) |
Apr 20, 2020 | 163.11 | 179.99 | 161.04 | 171.64 | 1,245,720 | -2.73(-1.57%) |
Apr 17, 2020 | 182.68 | 184.19 | 174.33 | 174.38 | 836,962 | -2.95(-1.66%) |
Apr 16, 2020 | 183.47 | 185.04 | 176.74 | 177.32 | 375,395 | -4.54(-2.50%) |
Apr 15, 2020 | 186.50 | 187.72 | 179.09 | 181.87 | 355,240 | -9.96(-5.19%) |
Apr 14, 2020 | 190.14 | 194.71 | 187.46 | 191.82 | 247,521 | +5.25(+2.82%) |
Apr 13, 2020 | 191.64 | 191.97 | 185.59 | 186.57 | 314,841 | -7.16(-3.70%) |
Apr 09, 2020 | 189.66 | 201.34 | 187.10 | 193.73 | 405,668 | +8.16(+4.40%) |
Apr 08, 2020 | 179.64 | 187.12 | 176.53 | 185.56 | 372,083 | +7.10(+3.98%) |
Apr 07, 2020 | 177.49 | 180.43 | 171.13 | 178.46 | 579,849 | +9.26(+5.48%) |
Apr 06, 2020 | 167.44 | 171.00 | 164.85 | 169.20 | 501,416 | +7.08(+4.36%) |
Apr 03, 2020 | 169.75 | 170.82 | 159.71 | 162.12 | 343,663 | -5.66(-3.37%) |
Apr 02, 2020 | 166.55 | 172.59 | 165.22 | 167.78 | 427,156 | +1.09(+0.65%) |
Apr 01, 2020 | 167.27 | 171.44 | 164.89 | 166.69 | 426,068 | -5.70(-3.31%) |
Mar 31, 2020 | 175.66 | 177.12 | 171.13 | 172.39 | 405,007 | -4.38(-2.48%) |
Mar 30, 2020 | 176.01 | 178.96 | 172.93 | 176.78 | 244,526 | +1.78(+1.01%) |
Mar 27, 2020 | 180.94 | 187.45 | 172.85 | 175.00 | 431,486 | -11.56(-6.20%) |
Mar 26, 2020 | 171.82 | 187.89 | 168.98 | 186.56 | 546,814 | +16.16(+9.48%) |
Mar 25, 2020 | 160.52 | 178.59 | 158.30 | 170.40 | 747,813 | +9.62(+5.99%) |
Mar 24, 2020 | 162.32 | 165.68 | 155.75 | 160.78 | 703,348 | +3.18(+2.02%) |
Mar 23, 2020 | 165.83 | 170.55 | 154.31 | 157.59 | 536,664 | -14.09(-8.21%) |
Mar 20, 2020 | 185.94 | 188.29 | 169.08 | 171.68 | 806,324 | -13.22(-7.15%) |
Mar 19, 2020 | 172.89 | 189.56 | 167.97 | 184.91 | 489,849 | +10.33(+5.92%) |
Mar 18, 2020 | 174.98 | 176.78 | 159.59 | 174.57 | 603,608 | -9.17(-4.99%) |
Mar 17, 2020 | 190.45 | 195.26 | 170.34 | 183.74 | 952,826 | -4.19(-2.23%) |
Mar 16, 2020 | 184.50 | 191.66 | 181.33 | 187.94 | 844,228 | -12.11(-6.05%) |
Mar 13, 2020 | 203.43 | 205.61 | 190.41 | 200.04 | 862,126 | +3.38(+1.72%) |
Mar 12, 2020 | 205.56 | 207.20 | 195.16 | 196.66 | 710,130 | -19.71(-9.11%) |
Mar 11, 2020 | 228.02 | 228.78 | 214.16 | 216.37 | 811,283 | -16.42(-7.05%) |
Mar 10, 2020 | 241.82 | 244.06 | 219.76 | 232.80 | 605,447 | -4.31(-1.82%) |
Mar 09, 2020 | 232.21 | 238.46 | 225.34 | 237.10 | 632,774 | -8.64(-3.52%) |
Mar 06, 2020 | 232.72 | 247.20 | 232.72 | 245.75 | 546,055 | +4.19(+1.74%) |
Mar 05, 2020 | 238.76 | 244.48 | 238.20 | 241.55 | 542,528 | -1.93(-0.79%) |
Mar 04, 2020 | 235.60 | 244.64 | 234.24 | 243.48 | 659,484 | +12.09(+5.22%) |
Mar 03, 2020 | 226.80 | 232.86 | 225.11 | 231.39 | 502,918 | +4.66(+2.05%) |
Mar 02, 2020 | 217.48 | 227.06 | 214.88 | 226.73 | 375,126 | +11.29(+5.24%) |
Feb 28, 2020 | 220.64 | 223.58 | 212.56 | 215.45 | 707,320 | -11.05(-4.88%) |
Feb 27, 2020 | 226.53 | 232.77 | 225.40 | 226.50 | 373,086 | -3.60(-1.56%) |
Feb 26, 2020 | 233.43 | 236.61 | 228.55 | 230.10 | 474,324 | -2.26(-0.97%) |
Feb 25, 2020 | 233.82 | 236.02 | 231.66 | 232.35 | 512,085 | -1.12(-0.48%) |
Feb 24, 2020 | 226.93 | 235.38 | 226.93 | 233.48 | 380,257 | +0.17(+0.07%) |
Feb 21, 2020 | 233.96 | 234.51 | 231.27 | 233.31 | 498,195 | -1.58(-0.67%) |
Feb 20, 2020 | 230.98 | 236.89 | 230.98 | 234.88 | 398,038 | +2.56(+1.10%) |
Feb 19, 2020 | 231.69 | 234.90 | 231.69 | 232.32 | 296,633 | +0.00(+0.00%) |
Feb 18, 2020 | 230.67 | 234.88 | 229.76 | 232.32 | 363,769 | +1.15(+0.50%) |
Feb 14, 2020 | 228.40 | 232.21 | 227.74 | 231.17 | 394,955 | +2.97(+1.30%) |
Feb 13, 2020 | 226.55 | 229.59 | 226.29 | 228.21 | 239,707 | +0.26(+0.12%) |
Feb 12, 2020 | 225.40 | 228.06 | 223.69 | 227.94 | 284,673 | +3.65(+1.63%) |
Feb 11, 2020 | 224.76 | 226.32 | 223.23 | 224.30 | 226,992 | +0.52(+0.23%) |
Feb 10, 2020 | 221.56 | 224.76 | 220.94 | 223.78 | 206,204 | +1.47(+0.66%) |
Feb 07, 2020 | 224.12 | 226.72 | 221.72 | 222.30 | 398,238 | -3.01(-1.34%) |
Feb 06, 2020 | 230.28 | 230.76 | 221.98 | 225.32 | 410,845 | -3.78(-1.65%) |
Feb 05, 2020 | 227.99 | 233.43 | 227.04 | 229.09 | 439,397 | +3.37(+1.49%) |
Feb 04, 2020 | 229.36 | 236.09 | 218.88 | 225.72 | 817,562 | +5.01(+2.27%) |
Feb 03, 2020 | 220.88 | 226.63 | 219.94 | 220.72 | 363,440 | +0.69(+0.31%) |
Jan 31, 2020 | 222.71 | 224.70 | 218.68 | 220.03 | 382,567 | -2.87(-1.29%) |
Jan 30, 2020 | 222.44 | 226.01 | 220.54 | 222.90 | 259,222 | -0.84(-0.38%) |
Jan 29, 2020 | 227.38 | 228.47 | 223.63 | 223.74 | 247,692 | -3.05(-1.34%) |
Jan 28, 2020 | 225.77 | 228.52 | 223.45 | 226.79 | 204,799 | +1.87(+0.83%) |
Jan 27, 2020 | 224.04 | 227.97 | 223.34 | 224.92 | 226,180 | -2.65(-1.17%) |
Jan 24, 2020 | 232.38 | 232.66 | 226.82 | 227.57 | 220,772 | -4.68(-2.02%) |
Jan 23, 2020 | 232.51 | 234.37 | 231.85 | 232.26 | 227,273 | -1.21(-0.52%) |
Jan 22, 2020 | 231.31 | 234.09 | 231.31 | 233.47 | 174,847 | +2.13(+0.92%) |
Jan 21, 2020 | 230.10 | 232.48 | 230.02 | 231.33 | 305,127 | +1.25(+0.54%) |
Jan 17, 2020 | 234.40 | 234.53 | 228.89 | 230.09 | 308,235 | -3.59(-1.54%) |
Jan 16, 2020 | 232.32 | 235.04 | 231.73 | 233.68 | 298,734 | +3.15(+1.36%) |
Jan 15, 2020 | 228.97 | 231.72 | 228.97 | 230.53 | 217,641 | +1.46(+0.64%) |
Jan 14, 2020 | 232.01 | 232.29 | 228.47 | 229.07 | 268,454 | -2.95(-1.27%) |
Jan 13, 2020 | 234.19 | 234.74 | 231.76 | 232.01 | 367,845 | -1.74(-0.74%) |
Jan 10, 2020 | 233.38 | 235.62 | 233.10 | 233.75 | 270,327 | +0.19(+0.08%) |
Jan 09, 2020 | 231.23 | 233.62 | 229.71 | 233.56 | 301,664 | +3.34(+1.45%) |
Jan 08, 2020 | 227.83 | 230.86 | 227.32 | 230.22 | 291,798 | +3.62(+1.60%) |
Jan 07, 2020 | 228.56 | 229.09 | 226.09 | 226.60 | 304,131 | -3.03(-1.32%) |
Jan 06, 2020 | 228.85 | 230.46 | 228.09 | 229.63 | 194,122 | -0.32(-0.14%) |
Jan 03, 2020 | 227.97 | 230.86 | 227.16 | 229.95 | 239,408 | -0.90(-0.39%) |
Jan 02, 2020 | 231.34 | 232.12 | 228.65 | 230.85 | 277,462 | +0.44(+0.19%) |
Dec 31, 2019 | 228.63 | 231.19 | 228.63 | 230.41 | 202,242 | +1.23(+0.54%) |
Dec 30, 2019 | 229.19 | 230.61 | 228.73 | 229.18 | 128,813 | +0.10(+0.05%) |
Dec 27, 2019 | 230.02 | 230.53 | 228.58 | 229.08 | 150,623 | -0.50(-0.22%) |
Dec 26, 2019 | 229.74 | 230.26 | 227.10 | 229.57 | 182,253 | -0.09(-0.04%) |
Dec 24, 2019 | 230.31 | 230.46 | 227.99 | 229.67 | 95,812 | -0.54(-0.23%) |
Dec 23, 2019 | 231.01 | 233.55 | 229.41 | 230.21 | 255,201 | +0.69(+0.30%) |
Dec 20, 2019 | 226.12 | 229.98 | 225.95 | 229.52 | 845,743 | +5.12(+2.28%) |
Dec 19, 2019 | 229.80 | 230.67 | 224.12 | 224.40 | 458,215 | -6.60(-2.86%) |
Dec 18, 2019 | 241.65 | 241.65 | 226.29 | 231.00 | 799,407 | -12.44(-5.11%) |
Dec 17, 2019 | 242.32 | 244.43 | 239.79 | 243.43 | 209,376 | +0.55(+0.22%) |
Dec 16, 2019 | 241.25 | 243.83 | 239.97 | 242.89 | 339,738 | +2.46(+1.02%) |
Dec 13, 2019 | 245.13 | 245.13 | 238.91 | 240.43 | 271,504 | -4.06(-1.66%) |
Dec 12, 2019 | 242.78 | 245.92 | 242.07 | 244.49 | 320,662 | +1.24(+0.51%) |
Dec 11, 2019 | 244.37 | 245.05 | 242.97 | 243.24 | 187,417 | +0.18(+0.07%) |
Dec 10, 2019 | 244.03 | 245.76 | 242.63 | 243.06 | 188,430 | -2.26(-0.92%) |
Dec 09, 2019 | 246.48 | 247.07 | 244.34 | 245.32 | 159,625 | -2.11(-0.85%) |
Dec 06, 2019 | 249.57 | 249.57 | 246.07 | 247.43 | 268,105 | +1.22(+0.49%) |
Dec 05, 2019 | 239.90 | 246.91 | 239.89 | 246.22 | 349,496 | +6.88(+2.88%) |
Dec 04, 2019 | 235.16 | 240.82 | 235.16 | 239.34 | 279,158 | +5.33(+2.28%) |
Dec 03, 2019 | 234.45 | 235.93 | 233.05 | 234.01 | 359,268 | -2.21(-0.94%) |
Dec 02, 2019 | 241.09 | 241.09 | 236.08 | 236.22 | 247,633 | -4.64(-1.93%) |
Nov 29, 2019 | 243.02 | 244.84 | 240.75 | 240.86 | 135,327 | -3.10(-1.27%) |
Nov 27, 2019 | 243.95 | 245.80 | 243.83 | 243.96 | 208,302 | +0.01(+0.00%) |
Nov 26, 2019 | 241.78 | 244.50 | 241.78 | 243.95 | 376,910 | +2.17(+0.90%) |
Nov 25, 2019 | 237.88 | 242.38 | 237.48 | 241.78 | 230,116 | +4.44(+1.87%) |
Nov 22, 2019 | 236.75 | 237.54 | 235.35 | 237.34 | 143,187 | +1.58(+0.67%) |
Nov 21, 2019 | 240.09 | 240.09 | 235.04 | 235.76 | 271,299 | -4.59(-1.91%) |
Nov 20, 2019 | 239.22 | 241.06 | 237.38 | 240.34 | 241,150 | +1.06(+0.44%) |
Nov 19, 2019 | 238.58 | 240.38 | 237.39 | 239.28 | 264,660 | +1.07(+0.45%) |
Nov 18, 2019 | 240.06 | 240.62 | 237.28 | 238.21 | 217,781 | -1.42(-0.59%) |
Nov 15, 2019 | 240.92 | 241.53 | 238.53 | 239.63 | 207,558 | -0.42(-0.18%) |
Nov 14, 2019 | 236.66 | 240.90 | 236.66 | 240.05 | 257,970 | +2.43(+1.02%) |
Nov 13, 2019 | 235.04 | 238.34 | 234.07 | 237.62 | 216,647 | +1.20(+0.51%) |
Nov 12, 2019 | 234.32 | 236.68 | 232.68 | 236.42 | 214,843 | +2.81(+1.21%) |
Nov 11, 2019 | 229.39 | 233.98 | 229.39 | 233.60 | 193,426 | +2.95(+1.28%) |
Nov 08, 2019 | 232.26 | 233.71 | 230.49 | 230.66 | 188,119 | -1.22(-0.52%) |
Nov 07, 2019 | 237.50 | 237.54 | 231.46 | 231.87 | 282,895 | -4.57(-1.93%) |
Nov 06, 2019 | 233.93 | 236.50 | 231.89 | 236.44 | 242,808 | +2.49(+1.06%) |
Nov 05, 2019 | 235.06 | 235.71 | 232.64 | 233.95 | 163,729 | -0.34(-0.14%) |
Nov 04, 2019 | 235.49 | 236.62 | 232.96 | 234.29 | 311,392 | +0.18(+0.08%) |
Nov 01, 2019 | 234.55 | 235.22 | 230.62 | 234.11 | 234,220 | +1.24(+0.53%) |
Oct 31, 2019 | 233.31 | 233.80 | 231.52 | 232.87 | 257,640 | -0.75(-0.32%) |
Oct 30, 2019 | 233.32 | 234.45 | 230.74 | 233.62 | 254,815 | -0.09(-0.04%) |
Oct 29, 2019 | 231.65 | 234.79 | 230.83 | 233.71 | 358,722 | +1.28(+0.55%) |
Oct 28, 2019 | 229.54 | 233.26 | 229.51 | 232.43 | 333,506 | +3.59(+1.57%) |
Oct 25, 2019 | 230.53 | 233.01 | 228.40 | 228.84 | 216,268 | -1.69(-0.73%) |
Oct 24, 2019 | 225.70 | 230.85 | 223.91 | 230.53 | 355,245 | +5.27(+2.34%) |
Oct 23, 2019 | 230.69 | 231.40 | 224.55 | 225.26 | 479,597 | -7.79(-3.34%) |
Oct 22, 2019 | 234.89 | 236.86 | 228.75 | 233.06 | 507,693 | -0.57(-0.25%) |
Oct 21, 2019 | 226.97 | 240.36 | 223.00 | 233.63 | 840,764 | -4.87(-2.04%) |
Oct 18, 2019 | 234.65 | 239.74 | 233.90 | 238.50 | 645,832 | +2.35(+1.00%) |
Oct 17, 2019 | 229.15 | 236.67 | 229.15 | 236.15 | 440,616 | +8.58(+3.77%) |
Oct 16, 2019 | 227.29 | 229.91 | 226.53 | 227.57 | 420,949 | -0.54(-0.23%) |
Oct 15, 2019 | 226.80 | 229.76 | 225.90 | 228.11 | 347,734 | +1.59(+0.70%) |
Oct 14, 2019 | 223.16 | 228.05 | 222.35 | 226.51 | 396,713 | +2.30(+1.02%) |
Oct 11, 2019 | 222.23 | 228.56 | 221.97 | 224.22 | 473,858 | +5.22(+2.38%) |
Oct 10, 2019 | 217.40 | 219.98 | 217.21 | 219.00 | 433,083 | +1.58(+0.73%) |
Oct 09, 2019 | 221.01 | 222.16 | 217.34 | 217.42 | 316,312 | -1.39(-0.64%) |
Oct 08, 2019 | 217.84 | 220.48 | 216.18 | 218.81 | 323,905 | -1.26(-0.57%) |
Oct 07, 2019 | 222.01 | 222.51 | 219.17 | 220.08 | 377,533 | -3.06(-1.37%) |
Oct 04, 2019 | 219.12 | 223.24 | 217.85 | 223.14 | 331,838 | +4.28(+1.96%) |
Oct 03, 2019 | 216.60 | 220.12 | 214.22 | 218.85 | 434,186 | +1.76(+0.81%) |
Oct 02, 2019 | 222.70 | 222.75 | 216.06 | 217.09 | 386,447 | -7.30(-3.25%) |
Oct 01, 2019 | 230.36 | 231.57 | 223.33 | 224.39 | 351,982 | -4.35(-1.90%) |
Sep 30, 2019 | 226.86 | 229.35 | 225.81 | 228.74 | 327,581 | +2.03(+0.90%) |
Sep 27, 2019 | 227.22 | 227.24 | 224.10 | 226.70 | 202,467 | +0.47(+0.21%) |
Sep 26, 2019 | 225.46 | 227.06 | 224.34 | 226.23 | 215,205 | +0.64(+0.28%) |
Sep 25, 2019 | 225.88 | 227.27 | 224.83 | 225.60 | 285,573 | +0.54(+0.24%) |
Sep 24, 2019 | 224.40 | 226.62 | 223.58 | 225.05 | 348,746 | +0.68(+0.30%) |
Sep 23, 2019 | 223.93 | 225.79 | 223.01 | 224.38 | 246,350 | +0.06(+0.03%) |
Sep 20, 2019 | 228.27 | 228.83 | 223.54 | 224.31 | 602,182 | -2.66(-1.17%) |
Sep 19, 2019 | 224.59 | 229.42 | 223.53 | 226.98 | 694,163 | +3.31(+1.48%) |
Sep 18, 2019 | 222.26 | 224.14 | 220.20 | 223.66 | 289,091 | +0.74(+0.33%) |
Sep 17, 2019 | 221.06 | 224.75 | 220.73 | 222.92 | 291,421 | +2.57(+1.17%) |
Sep 16, 2019 | 219.59 | 221.96 | 217.57 | 220.35 | 427,505 | -0.18(-0.08%) |
Sep 13, 2019 | 219.42 | 223.47 | 218.65 | 220.53 | 491,357 | +1.83(+0.84%) |
Sep 12, 2019 | 227.70 | 227.70 | 218.12 | 218.70 | 590,931 | -8.45(-3.72%) |
Sep 11, 2019 | 228.31 | 232.34 | 220.29 | 227.15 | 842,892 | +0.42(+0.19%) |
Sep 10, 2019 | 226.06 | 230.30 | 219.98 | 226.72 | 669,318 | +0.35(+0.15%) |
Sep 09, 2019 | 233.36 | 233.36 | 224.57 | 226.38 | 720,951 | -5.45(-2.35%) |
Sep 06, 2019 | 237.34 | 239.68 | 231.61 | 231.83 | 475,266 | -4.33(-1.83%) |
Sep 05, 2019 | 237.94 | 241.42 | 234.98 | 236.15 | 415,769 | -1.09(-0.46%) |
Sep 04, 2019 | 233.93 | 237.27 | 233.14 | 237.24 | 360,239 | +6.00(+2.59%) |
Sep 03, 2019 | 237.16 | 237.16 | 229.59 | 231.25 | 343,833 | -6.91(-2.90%) |
Aug 30, 2019 | 237.71 | 238.74 | 236.08 | 238.15 | 274,184 | +1.66(+0.70%) |
Aug 29, 2019 | 234.89 | 238.27 | 233.28 | 236.49 | 291,262 | +3.16(+1.36%) |
Aug 28, 2019 | 231.36 | 233.68 | 231.36 | 233.33 | 260,755 | +1.16(+0.50%) |
Aug 27, 2019 | 235.51 | 236.31 | 230.90 | 232.16 | 358,483 | -2.38(-1.02%) |
Aug 26, 2019 | 237.58 | 237.62 | 233.98 | 234.55 | 277,280 | -1.65(-0.70%) |
Aug 23, 2019 | 239.95 | 243.66 | 235.38 | 236.20 | 293,685 | -4.58(-1.90%) |
Aug 22, 2019 | 246.05 | 247.41 | 239.78 | 240.78 | 312,447 | -4.52(-1.84%) |
Aug 21, 2019 | 244.93 | 246.56 | 242.58 | 245.30 | 391,858 | +2.77(+1.14%) |
Aug 20, 2019 | 240.79 | 243.19 | 237.81 | 242.53 | 273,644 | +1.11(+0.46%) |
Aug 19, 2019 | 242.68 | 245.07 | 240.13 | 241.43 | 224,760 | +1.08(+0.45%) |
Aug 16, 2019 | 237.12 | 240.52 | 236.73 | 240.35 | 235,502 | +4.79(+2.03%) |
Aug 15, 2019 | 233.93 | 236.41 | 232.96 | 235.56 | 164,957 | +1.96(+0.84%) |
Aug 14, 2019 | 235.28 | 237.33 | 232.99 | 233.60 | 260,250 | -5.22(-2.18%) |
Aug 13, 2019 | 237.05 | 241.66 | 237.05 | 238.82 | 196,238 | +1.39(+0.59%) |
Aug 12, 2019 | 241.03 | 241.03 | 237.06 | 237.43 | 199,338 | -4.50(-1.86%) |
Aug 09, 2019 | 242.16 | 244.21 | 240.78 | 241.93 | 224,632 | -0.97(-0.40%) |
Aug 08, 2019 | 240.51 | 243.94 | 240.51 | 242.90 | 415,674 | +3.81(+1.59%) |
Aug 07, 2019 | 235.95 | 240.11 | 234.00 | 239.09 | 383,124 | +1.16(+0.49%) |
Aug 06, 2019 | 235.76 | 238.84 | 233.97 | 237.93 | 302,891 | +3.09(+1.31%) |
Aug 05, 2019 | 234.61 | 235.98 | 232.80 | 234.84 | 332,675 | -2.79(-1.17%) |
Aug 02, 2019 | 238.53 | 240.28 | 236.06 | 237.63 | 272,479 | -0.84(-0.35%) |
Aug 01, 2019 | 240.91 | 242.87 | 235.13 | 238.47 | 427,045 | -2.22(-0.92%) |
Jul 31, 2019 | 243.65 | 245.39 | 239.10 | 240.69 | 338,883 | -3.04(-1.25%) |
Jul 30, 2019 | 238.88 | 244.01 | 237.90 | 243.73 | 282,564 | +3.68(+1.53%) |
Jul 29, 2019 | 246.22 | 246.44 | 239.34 | 240.05 | 289,640 | -6.81(-2.76%) |
Jul 26, 2019 | 244.64 | 247.98 | 243.08 | 246.86 | 229,854 | +2.22(+0.91%) |
Jul 25, 2019 | 244.33 | 245.95 | 243.07 | 244.64 | 267,091 | +0.31(+0.13%) |
Jul 24, 2019 | 247.25 | 247.72 | 243.75 | 244.33 | 466,169 | -3.90(-1.57%) |
Jul 23, 2019 | 247.98 | 248.35 | 241.91 | 248.23 | 803,688 | +0.49(+0.20%) |
Jul 22, 2019 | 248.40 | 255.25 | 246.80 | 247.74 | 1,144,324 | -13.98(-5.34%) |
Jul 19, 2019 | 267.52 | 270.09 | 261.73 | 261.73 | 487,095 | -4.75(-1.78%) |
Jul 18, 2019 | 267.46 | 270.75 | 265.80 | 266.47 | 449,583 | -1.99(-0.74%) |
Jul 17, 2019 | 274.90 | 275.39 | 267.97 | 268.46 | 333,602 | -5.89(-2.15%) |
Jul 16, 2019 | 275.20 | 280.11 | 270.26 | 274.36 | 626,196 | -0.32(-0.12%) |
Jul 15, 2019 | 273.64 | 276.75 | 272.56 | 274.68 | 545,985 | +3.03(+1.12%) |
Jul 12, 2019 | 267.25 | 272.25 | 267.25 | 271.64 | 310,308 | +4.55(+1.70%) |
Jul 11, 2019 | 266.75 | 269.49 | 265.75 | 267.09 | 341,237 | +0.19(+0.07%) |
Jul 10, 2019 | 270.25 | 273.10 | 266.73 | 266.90 | 496,255 | -2.85(-1.06%) |
Jul 09, 2019 | 269.81 | 273.24 | 268.77 | 269.76 | 537,488 | +0.06(+0.02%) |
Jul 08, 2019 | 266.26 | 270.73 | 265.51 | 269.70 | 470,756 | -0.61(-0.23%) |
Jul 05, 2019 | 270.27 | 270.69 | 266.92 | 270.31 | 264,274 | -0.49(-0.18%) |
Jul 03, 2019 | 268.06 | 271.07 | 265.40 | 270.80 | 222,288 | +3.73(+1.40%) |
Jul 02, 2019 | 265.85 | 268.66 | 264.69 | 267.07 | 495,519 | +1.40(+0.53%) |
Jul 01, 2019 | 260.69 | 265.83 | 259.13 | 265.68 | 368,084 | +7.61(+2.95%) |
Jun 28, 2019 | 256.11 | 259.28 | 256.08 | 258.06 | 372,647 | +1.57(+0.61%) |
Jun 27, 2019 | 253.72 | 256.61 | 251.58 | 256.50 | 199,135 | +3.01(+1.19%) |
Jun 26, 2019 | 253.98 | 255.78 | 252.84 | 253.49 | 323,043 | +0.04(+0.01%) |
Jun 25, 2019 | 253.84 | 257.21 | 251.42 | 253.45 | 316,203 | +0.36(+0.14%) |
Jun 24, 2019 | 251.51 | 254.26 | 250.75 | 253.09 | 445,974 | +2.06(+0.82%) |
Jun 21, 2019 | 253.12 | 254.34 | 250.89 | 251.03 | 429,921 | -3.63(-1.43%) |
Jun 20, 2019 | 256.22 | 257.21 | 249.80 | 254.66 | 346,483 | +0.77(+0.30%) |
Jun 19, 2019 | 254.00 | 254.81 | 250.10 | 253.90 | 168,845 | +0.51(+0.20%) |
Jun 18, 2019 | 256.29 | 257.99 | 252.04 | 253.39 | 314,436 | -1.38(-0.54%) |
Jun 17, 2019 | 257.33 | 258.61 | 254.61 | 254.78 | 309,806 | -3.34(-1.29%) |
Jun 14, 2019 | 258.55 | 258.66 | 254.60 | 258.12 | 348,596 | -1.26(-0.49%) |
Jun 13, 2019 | 263.76 | 265.27 | 258.69 | 259.38 | 282,721 | -3.23(-1.23%) |
Jun 12, 2019 | 261.85 | 264.62 | 259.42 | 262.61 | 245,925 | +0.04(+0.01%) |
Jun 11, 2019 | 268.22 | 268.22 | 260.37 | 262.57 | 292,531 | -4.58(-1.72%) |
Jun 10, 2019 | 262.91 | 268.95 | 262.17 | 267.16 | 293,610 | +6.73(+2.58%) |
Jun 07, 2019 | 259.55 | 261.07 | 255.57 | 260.43 | 371,145 | +0.06(+0.02%) |
Jun 06, 2019 | 261.03 | 261.03 | 255.58 | 260.36 | 659,649 | +0.24(+0.09%) |
Jun 05, 2019 | 262.90 | 262.90 | 257.67 | 260.12 | 352,077 | -0.63(-0.24%) |
Jun 04, 2019 | 253.40 | 260.94 | 252.02 | 260.75 | 255,775 | +8.68(+3.44%) |