Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 317.07 | 320.26 | 310.28 | 316.79 | 501,996 | +0.35(+0.11%) |
May 28, 2020 | 311.57 | 322.20 | 310.93 | 316.44 | 409,679 | +8.08(+2.62%) |
May 27, 2020 | 302.41 | 308.78 | 300.17 | 308.36 | 339,491 | +10.63(+3.57%) |
May 26, 2020 | 292.42 | 300.28 | 291.96 | 297.72 | 329,670 | +10.47(+3.65%) |
May 22, 2020 | 287.47 | 288.17 | 285.07 | 287.25 | 298,476 | -0.38(-0.13%) |
May 21, 2020 | 294.83 | 294.83 | 283.53 | 287.63 | 416,405 | -8.50(-2.87%) |
May 20, 2020 | 301.19 | 301.19 | 293.55 | 296.13 | 361,803 | -2.05(-0.69%) |
May 19, 2020 | 301.54 | 305.31 | 297.73 | 298.18 | 203,462 | -3.81(-1.26%) |
May 18, 2020 | 301.89 | 306.84 | 301.23 | 301.99 | 304,401 | +5.65(+1.91%) |
May 15, 2020 | 294.61 | 303.08 | 294.08 | 296.35 | 679,601 | -0.02(-0.01%) |
May 14, 2020 | 293.28 | 297.15 | 290.65 | 296.37 | 255,912 | +0.12(+0.04%) |
May 13, 2020 | 302.67 | 303.55 | 292.71 | 296.25 | 300,169 | -7.10(-2.34%) |
May 12, 2020 | 308.43 | 313.65 | 303.31 | 303.34 | 235,948 | -4.30(-1.40%) |
May 11, 2020 | 301.63 | 309.62 | 301.63 | 307.64 | 250,471 | +3.30(+1.08%) |
May 08, 2020 | 307.46 | 308.74 | 302.13 | 304.34 | 253,349 | +0.62(+0.20%) |
May 07, 2020 | 298.42 | 304.74 | 296.82 | 303.72 | 279,434 | +8.94(+3.03%) |
May 06, 2020 | 293.07 | 299.63 | 289.86 | 294.79 | 261,399 | +4.08(+1.40%) |
May 05, 2020 | 290.44 | 294.65 | 287.85 | 290.71 | 221,556 | +3.79(+1.32%) |
May 04, 2020 | 280.79 | 288.09 | 278.45 | 286.92 | 261,108 | +6.78(+2.42%) |
May 01, 2020 | 283.62 | 284.97 | 279.25 | 280.14 | 188,111 | -6.39(-2.23%) |
Apr 30, 2020 | 289.82 | 291.59 | 285.56 | 286.53 | 319,060 | -5.12(-1.75%) |
Apr 29, 2020 | 294.20 | 299.32 | 290.57 | 291.65 | 305,689 | +0.72(+0.25%) |
Apr 28, 2020 | 296.88 | 296.88 | 288.45 | 290.93 | 330,753 | -2.55(-0.87%) |
Apr 27, 2020 | 294.83 | 297.90 | 289.14 | 293.48 | 297,348 | +0.44(+0.15%) |
Apr 24, 2020 | 290.89 | 294.08 | 285.09 | 293.04 | 351,307 | +2.94(+1.01%) |
Apr 23, 2020 | 295.83 | 297.36 | 288.93 | 290.10 | 300,256 | -3.83(-1.30%) |
Apr 22, 2020 | 292.96 | 295.52 | 286.00 | 293.93 | 185,420 | +5.57(+1.93%) |
Apr 21, 2020 | 299.66 | 300.66 | 287.37 | 288.36 | 248,390 | -16.16(-5.31%) |
Apr 20, 2020 | 303.42 | 307.05 | 300.38 | 304.52 | 163,983 | -1.58(-0.52%) |
Apr 17, 2020 | 302.29 | 307.53 | 299.08 | 306.10 | 288,470 | +9.32(+3.14%) |
Apr 16, 2020 | 300.08 | 300.08 | 292.62 | 296.77 | 242,277 | -1.75(-0.59%) |
Apr 15, 2020 | 293.10 | 301.07 | 292.49 | 298.52 | 437,188 | -1.79(-0.60%) |
Apr 14, 2020 | 303.92 | 312.05 | 298.35 | 300.31 | 342,446 | +1.46(+0.49%) |
Apr 13, 2020 | 296.44 | 299.32 | 291.97 | 298.85 | 475,791 | +2.46(+0.83%) |
Apr 09, 2020 | 295.03 | 300.07 | 289.12 | 296.39 | 430,053 | -0.86(-0.29%) |
Apr 08, 2020 | 293.39 | 299.12 | 285.69 | 297.25 | 347,587 | +4.79(+1.64%) |
Apr 07, 2020 | 305.04 | 306.56 | 291.88 | 292.47 | 302,648 | -4.04(-1.36%) |
Apr 06, 2020 | 288.86 | 298.42 | 287.67 | 296.50 | 240,320 | +16.99(+6.08%) |
Apr 03, 2020 | 282.09 | 287.83 | 278.34 | 279.51 | 314,385 | -4.15(-1.46%) |
Apr 02, 2020 | 270.45 | 284.17 | 269.64 | 283.66 | 309,159 | +10.77(+3.95%) |
Apr 01, 2020 | 268.64 | 279.46 | 263.85 | 272.89 | 425,266 | -2.62(-0.95%) |
Mar 31, 2020 | 280.79 | 285.90 | 274.90 | 275.51 | 356,245 | -4.48(-1.60%) |
Mar 30, 2020 | 274.80 | 282.49 | 274.67 | 279.99 | 272,541 | +6.92(+2.53%) |
Mar 27, 2020 | 272.88 | 280.14 | 260.69 | 273.07 | 325,692 | -8.81(-3.13%) |
Mar 26, 2020 | 261.19 | 281.88 | 255.94 | 281.88 | 514,014 | +25.15(+9.79%) |
Mar 25, 2020 | 253.78 | 265.53 | 246.81 | 256.74 | 443,409 | +1.00(+0.39%) |
Mar 24, 2020 | 254.89 | 262.51 | 243.08 | 255.74 | 323,300 | +12.44(+5.11%) |
Mar 23, 2020 | 252.51 | 259.11 | 237.57 | 243.30 | 425,887 | -7.21(-2.88%) |
Mar 20, 2020 | 278.02 | 279.75 | 246.56 | 250.50 | 516,905 | -22.49(-8.24%) |
Mar 19, 2020 | 249.60 | 286.76 | 239.08 | 272.99 | 413,504 | +22.03(+8.78%) |
Mar 18, 2020 | 259.28 | 265.30 | 236.53 | 250.96 | 488,841 | -24.05(-8.74%) |
Mar 17, 2020 | 262.95 | 275.71 | 250.92 | 275.01 | 478,457 | +15.73(+6.07%) |
Mar 16, 2020 | 256.45 | 280.54 | 251.35 | 259.28 | 496,589 | -31.59(-10.86%) |
Mar 13, 2020 | 291.66 | 292.31 | 272.62 | 290.87 | 602,155 | +10.98(+3.92%) |
Mar 12, 2020 | 303.65 | 309.81 | 279.81 | 279.88 | 828,097 | -43.81(-13.54%) |
Mar 11, 2020 | 326.45 | 335.69 | 319.55 | 323.70 | 675,110 | -11.05(-3.30%) |
Mar 10, 2020 | 323.61 | 334.90 | 313.23 | 334.75 | 446,387 | +17.44(+5.50%) |
Mar 09, 2020 | 329.81 | 329.81 | 312.30 | 317.31 | 472,451 | -16.30(-4.89%) |
Mar 06, 2020 | 328.53 | 338.22 | 313.36 | 333.61 | 552,225 | +8.54(+2.63%) |
Mar 05, 2020 | 329.27 | 335.02 | 321.28 | 325.08 | 467,081 | -12.86(-3.81%) |
Mar 04, 2020 | 336.53 | 339.24 | 331.10 | 337.94 | 308,146 | +8.15(+2.47%) |
Mar 03, 2020 | 335.01 | 344.86 | 324.86 | 329.79 | 422,985 | -5.47(-1.63%) |
Mar 02, 2020 | 327.30 | 335.32 | 323.96 | 335.25 | 282,145 | +10.87(+3.35%) |
Feb 28, 2020 | 322.91 | 325.41 | 310.82 | 324.38 | 568,135 | -3.70(-1.13%) |
Feb 27, 2020 | 331.35 | 338.69 | 327.81 | 328.08 | 321,861 | -7.05(-2.10%) |
Feb 26, 2020 | 338.46 | 344.33 | 335.07 | 335.12 | 288,435 | -1.13(-0.34%) |
Feb 25, 2020 | 348.13 | 349.74 | 334.49 | 336.25 | 316,765 | -10.66(-3.07%) |
Feb 24, 2020 | 348.98 | 351.02 | 343.02 | 346.92 | 348,637 | -8.54(-2.40%) |
Feb 21, 2020 | 353.77 | 357.36 | 353.69 | 355.46 | 159,894 | +0.84(+0.24%) |
Feb 20, 2020 | 355.32 | 356.85 | 351.33 | 354.62 | 134,423 | -1.73(-0.49%) |
Feb 19, 2020 | 357.28 | 359.79 | 355.11 | 356.35 | 137,957 | +0.21(+0.06%) |
Feb 18, 2020 | 352.05 | 356.72 | 350.49 | 356.14 | 168,940 | +3.04(+0.86%) |
Feb 14, 2020 | 353.11 | 356.03 | 352.19 | 353.10 | 199,417 | +0.34(+0.10%) |
Feb 13, 2020 | 350.70 | 354.54 | 349.75 | 352.76 | 171,453 | -0.12(-0.03%) |
Feb 12, 2020 | 351.54 | 355.51 | 350.80 | 352.88 | 190,168 | +1.70(+0.48%) |
Feb 11, 2020 | 350.83 | 354.70 | 349.48 | 351.18 | 250,705 | +2.00(+0.57%) |
Feb 10, 2020 | 346.29 | 349.90 | 345.51 | 349.18 | 150,657 | +1.19(+0.34%) |
Feb 07, 2020 | 351.58 | 353.62 | 347.51 | 348.00 | 170,300 | -4.82(-1.37%) |
Feb 06, 2020 | 353.86 | 354.65 | 351.70 | 352.81 | 208,193 | -0.55(-0.16%) |
Feb 05, 2020 | 353.21 | 356.88 | 352.58 | 353.36 | 251,337 | +3.42(+0.98%) |
Feb 04, 2020 | 350.09 | 352.94 | 348.47 | 349.94 | 313,178 | +3.91(+1.13%) |
Feb 03, 2020 | 348.66 | 349.76 | 345.07 | 346.04 | 299,611 | -0.65(-0.19%) |
Jan 31, 2020 | 351.78 | 353.20 | 344.83 | 346.69 | 400,736 | -6.51(-1.84%) |
Jan 30, 2020 | 351.43 | 353.53 | 348.84 | 353.19 | 269,054 | -0.92(-0.26%) |
Jan 29, 2020 | 354.79 | 358.09 | 353.91 | 354.11 | 244,560 | -0.72(-0.20%) |
Jan 28, 2020 | 354.72 | 357.65 | 352.71 | 354.83 | 338,748 | +0.83(+0.23%) |
Jan 27, 2020 | 346.99 | 356.79 | 346.99 | 354.00 | 232,746 | +1.85(+0.53%) |
Jan 24, 2020 | 356.49 | 356.71 | 350.82 | 352.15 | 343,002 | -4.64(-1.30%) |
Jan 23, 2020 | 358.45 | 358.61 | 352.94 | 356.79 | 304,579 | -2.98(-0.83%) |
Jan 22, 2020 | 361.67 | 365.46 | 358.83 | 359.77 | 432,526 | +1.45(+0.40%) |
Jan 21, 2020 | 354.17 | 359.53 | 352.43 | 358.32 | 597,884 | +3.25(+0.91%) |
Jan 17, 2020 | 349.76 | 355.17 | 348.02 | 355.07 | 398,068 | +6.25(+1.79%) |
Jan 16, 2020 | 345.65 | 349.55 | 343.54 | 348.82 | 350,867 | +5.21(+1.52%) |
Jan 15, 2020 | 336.23 | 344.06 | 336.23 | 343.62 | 365,186 | +7.77(+2.31%) |
Jan 14, 2020 | 332.45 | 336.16 | 330.97 | 335.84 | 289,561 | +2.52(+0.76%) |
Jan 13, 2020 | 333.42 | 334.76 | 332.70 | 333.32 | 236,062 | -0.10(-0.03%) |
Jan 10, 2020 | 333.68 | 334.11 | 330.15 | 333.43 | 219,047 | +0.40(+0.12%) |
Jan 09, 2020 | 328.64 | 333.30 | 327.52 | 333.02 | 372,436 | +5.60(+1.71%) |
Jan 08, 2020 | 324.77 | 328.02 | 324.12 | 327.43 | 335,978 | +3.60(+1.11%) |
Jan 07, 2020 | 322.74 | 324.46 | 320.09 | 323.83 | 212,520 | +0.88(+0.27%) |
Jan 06, 2020 | 321.25 | 323.54 | 319.61 | 322.95 | 185,275 | +0.87(+0.27%) |
Jan 03, 2020 | 318.26 | 322.74 | 318.05 | 322.08 | 197,433 | -1.02(-0.32%) |
Jan 02, 2020 | 323.00 | 323.63 | 318.56 | 323.10 | 317,181 | +2.03(+0.63%) |
Dec 31, 2019 | 318.26 | 321.34 | 317.81 | 321.07 | 242,263 | +1.84(+0.58%) |
Dec 30, 2019 | 320.18 | 321.45 | 318.05 | 319.24 | 137,534 | -1.66(-0.52%) |
Dec 27, 2019 | 320.28 | 322.00 | 318.53 | 320.89 | 183,123 | +1.10(+0.34%) |
Dec 26, 2019 | 321.51 | 321.51 | 317.60 | 319.79 | 171,625 | -2.04(-0.63%) |
Dec 24, 2019 | 320.56 | 322.13 | 318.54 | 321.83 | 62,642 | +1.38(+0.43%) |
Dec 23, 2019 | 319.33 | 322.24 | 315.87 | 320.45 | 286,404 | +1.58(+0.50%) |
Dec 20, 2019 | 320.89 | 322.48 | 316.69 | 318.88 | 388,261 | -0.58(-0.18%) |
Dec 19, 2019 | 319.78 | 320.39 | 316.75 | 319.45 | 208,435 | -0.17(-0.05%) |
Dec 18, 2019 | 318.54 | 320.18 | 317.69 | 319.62 | 313,897 | +1.57(+0.49%) |
Dec 17, 2019 | 318.94 | 318.94 | 316.30 | 318.06 | 296,334 | -0.70(-0.22%) |
Dec 16, 2019 | 320.76 | 321.36 | 317.10 | 318.75 | 327,060 | +2.05(+0.65%) |
Dec 13, 2019 | 313.68 | 318.25 | 313.43 | 316.71 | 278,787 | +2.37(+0.75%) |
Dec 12, 2019 | 306.65 | 315.28 | 305.53 | 314.34 | 458,061 | +7.87(+2.57%) |
Dec 11, 2019 | 304.38 | 306.83 | 303.22 | 306.47 | 315,164 | +2.14(+0.70%) |
Dec 10, 2019 | 303.55 | 306.18 | 302.90 | 304.33 | 263,905 | +2.28(+0.75%) |
Dec 09, 2019 | 305.96 | 306.65 | 301.80 | 302.06 | 452,351 | -4.93(-1.60%) |
Dec 06, 2019 | 307.89 | 312.40 | 300.96 | 306.98 | 741,599 | -5.67(-1.81%) |
Dec 05, 2019 | 312.62 | 314.73 | 310.90 | 312.65 | 329,099 | +0.77(+0.25%) |
Dec 04, 2019 | 310.97 | 314.67 | 310.52 | 311.88 | 362,346 | +0.67(+0.22%) |
Dec 03, 2019 | 309.58 | 312.26 | 308.62 | 311.21 | 306,743 | -0.36(-0.12%) |
Dec 02, 2019 | 313.32 | 313.99 | 309.32 | 311.57 | 318,134 | -1.31(-0.42%) |
Nov 29, 2019 | 314.27 | 315.51 | 312.28 | 312.88 | 161,208 | -3.88(-1.22%) |
Nov 27, 2019 | 314.50 | 318.04 | 313.05 | 316.76 | 243,464 | +3.80(+1.21%) |
Nov 26, 2019 | 311.98 | 314.19 | 311.98 | 312.96 | 380,633 | +0.75(+0.24%) |
Nov 25, 2019 | 308.55 | 313.25 | 306.03 | 312.21 | 324,832 | +4.61(+1.50%) |
Nov 22, 2019 | 306.60 | 308.47 | 304.36 | 307.60 | 151,402 | +1.32(+0.43%) |
Nov 21, 2019 | 303.62 | 306.65 | 301.00 | 306.28 | 235,921 | +2.02(+0.66%) |
Nov 20, 2019 | 306.38 | 309.17 | 299.91 | 304.26 | 331,331 | -4.60(-1.49%) |
Nov 19, 2019 | 306.05 | 310.52 | 304.79 | 308.86 | 385,148 | +3.38(+1.11%) |
Nov 18, 2019 | 302.86 | 306.81 | 302.43 | 305.48 | 407,989 | +3.71(+1.23%) |
Nov 15, 2019 | 299.46 | 302.01 | 297.30 | 301.78 | 230,855 | +2.38(+0.79%) |
Nov 14, 2019 | 296.57 | 299.43 | 295.42 | 299.40 | 196,665 | +2.83(+0.95%) |
Nov 13, 2019 | 293.69 | 297.53 | 292.37 | 296.57 | 303,034 | +2.24(+0.76%) |
Nov 12, 2019 | 292.79 | 296.68 | 292.79 | 294.33 | 239,388 | +1.60(+0.55%) |
Nov 11, 2019 | 290.30 | 292.83 | 288.50 | 292.73 | 255,020 | +1.53(+0.53%) |
Nov 08, 2019 | 294.63 | 294.63 | 289.56 | 291.20 | 224,451 | -3.35(-1.14%) |
Nov 07, 2019 | 292.73 | 295.48 | 292.73 | 294.55 | 166,342 | +3.26(+1.12%) |
Nov 06, 2019 | 291.12 | 293.47 | 289.42 | 291.29 | 205,203 | +0.55(+0.19%) |
Nov 05, 2019 | 288.69 | 292.03 | 288.69 | 290.74 | 197,805 | +0.80(+0.28%) |
Nov 04, 2019 | 292.81 | 294.33 | 289.46 | 289.94 | 205,976 | -1.69(-0.58%) |
Nov 01, 2019 | 292.18 | 295.25 | 291.26 | 291.63 | 189,427 | +0.83(+0.29%) |
Oct 31, 2019 | 291.88 | 294.68 | 287.43 | 290.80 | 189,267 | -1.10(-0.38%) |
Oct 30, 2019 | 290.64 | 292.26 | 289.31 | 291.90 | 201,521 | +1.40(+0.48%) |
Oct 29, 2019 | 284.01 | 291.21 | 283.32 | 290.50 | 317,495 | +6.68(+2.35%) |
Oct 28, 2019 | 282.92 | 285.97 | 282.67 | 283.83 | 257,528 | +2.27(+0.81%) |
Oct 25, 2019 | 282.07 | 286.23 | 280.82 | 281.56 | 247,066 | -0.97(-0.34%) |
Oct 24, 2019 | 283.35 | 283.37 | 280.05 | 282.53 | 240,203 | +0.52(+0.18%) |
Oct 23, 2019 | 280.92 | 284.13 | 280.58 | 282.01 | 228,031 | +1.02(+0.36%) |
Oct 22, 2019 | 288.76 | 290.30 | 280.07 | 280.99 | 336,484 | -6.16(-2.14%) |
Oct 21, 2019 | 289.08 | 289.55 | 286.29 | 287.15 | 314,807 | -0.47(-0.16%) |
Oct 18, 2019 | 291.99 | 293.19 | 287.41 | 287.62 | 310,409 | -4.44(-1.52%) |
Oct 17, 2019 | 292.42 | 294.80 | 291.12 | 292.05 | 214,198 | +0.72(+0.25%) |
Oct 16, 2019 | 294.24 | 294.82 | 290.55 | 291.33 | 324,262 | -3.62(-1.23%) |
Oct 15, 2019 | 295.04 | 297.01 | 291.58 | 294.95 | 265,018 | +2.64(+0.90%) |
Oct 14, 2019 | 293.86 | 294.11 | 291.24 | 292.31 | 141,326 | -1.38(-0.47%) |
Oct 11, 2019 | 293.27 | 298.07 | 289.52 | 293.69 | 327,220 | +3.08(+1.06%) |
Oct 10, 2019 | 287.63 | 292.79 | 287.61 | 290.61 | 349,623 | +1.83(+0.63%) |
Oct 09, 2019 | 287.13 | 290.11 | 286.33 | 288.79 | 393,508 | +2.91(+1.02%) |
Oct 08, 2019 | 291.83 | 291.83 | 285.78 | 285.88 | 442,502 | -7.87(-2.68%) |
Oct 07, 2019 | 294.68 | 296.52 | 293.18 | 293.74 | 423,953 | -2.93(-0.99%) |
Oct 04, 2019 | 294.67 | 297.68 | 293.80 | 296.67 | 429,089 | +3.12(+1.06%) |
Oct 03, 2019 | 289.19 | 293.95 | 284.86 | 293.55 | 525,026 | +4.82(+1.67%) |
Oct 02, 2019 | 291.02 | 292.61 | 286.77 | 288.74 | 319,752 | -3.91(-1.34%) |
Oct 01, 2019 | 297.34 | 298.79 | 292.36 | 292.64 | 288,158 | -4.16(-1.40%) |
Sep 30, 2019 | 294.05 | 298.97 | 294.05 | 296.80 | 274,392 | +2.75(+0.93%) |
Sep 27, 2019 | 300.62 | 301.52 | 292.48 | 294.05 | 254,571 | -4.63(-1.55%) |
Sep 26, 2019 | 298.39 | 301.72 | 297.07 | 298.68 | 282,746 | +1.60(+0.54%) |
Sep 25, 2019 | 299.78 | 299.78 | 294.53 | 297.08 | 356,715 | -1.66(-0.56%) |
Sep 24, 2019 | 302.78 | 305.67 | 297.36 | 298.74 | 399,137 | -3.25(-1.08%) |
Sep 23, 2019 | 301.19 | 303.49 | 299.10 | 301.99 | 255,383 | -0.13(-0.04%) |
Sep 20, 2019 | 301.51 | 306.16 | 301.15 | 302.12 | 376,953 | +1.07(+0.36%) |
Sep 19, 2019 | 302.72 | 304.50 | 300.84 | 301.05 | 193,709 | -1.85(-0.61%) |
Sep 18, 2019 | 306.17 | 307.18 | 300.40 | 302.90 | 412,654 | -2.45(-0.80%) |
Sep 17, 2019 | 302.45 | 306.79 | 302.00 | 305.34 | 339,531 | +2.46(+0.81%) |
Sep 16, 2019 | 299.81 | 304.89 | 298.32 | 302.89 | 266,465 | +1.58(+0.52%) |
Sep 13, 2019 | 303.82 | 306.51 | 299.65 | 301.31 | 408,675 | -3.49(-1.14%) |
Sep 12, 2019 | 301.82 | 305.11 | 300.54 | 304.79 | 512,861 | +5.83(+1.95%) |
Sep 11, 2019 | 296.80 | 299.95 | 296.80 | 298.97 | 313,375 | +2.28(+0.77%) |
Sep 10, 2019 | 296.54 | 299.32 | 290.66 | 296.69 | 405,025 | -0.79(-0.27%) |
Sep 09, 2019 | 302.15 | 302.15 | 296.40 | 297.48 | 401,362 | -5.16(-1.70%) |
Sep 06, 2019 | 307.59 | 309.66 | 302.34 | 302.64 | 300,702 | -4.89(-1.59%) |
Sep 05, 2019 | 304.56 | 307.77 | 303.01 | 307.52 | 463,133 | +6.50(+2.16%) |
Sep 04, 2019 | 300.52 | 302.20 | 298.28 | 301.03 | 387,567 | +1.69(+0.56%) |
Sep 03, 2019 | 308.57 | 309.48 | 295.81 | 299.34 | 526,119 | -10.20(-3.30%) |
Aug 30, 2019 | 303.61 | 309.69 | 295.05 | 309.54 | 774,722 | -18.83(-5.73%) |
Aug 29, 2019 | 322.68 | 332.48 | 322.68 | 328.37 | 432,080 | +7.62(+2.37%) |
Aug 28, 2019 | 323.78 | 325.47 | 317.99 | 320.75 | 352,831 | -5.42(-1.66%) |
Aug 27, 2019 | 324.98 | 327.74 | 323.02 | 326.17 | 191,150 | +2.15(+0.66%) |
Aug 26, 2019 | 323.82 | 324.78 | 321.96 | 324.02 | 208,629 | +2.57(+0.80%) |
Aug 23, 2019 | 329.81 | 331.90 | 320.09 | 321.45 | 308,107 | -8.15(-2.47%) |
Aug 22, 2019 | 332.90 | 334.33 | 329.24 | 329.60 | 270,372 | -2.79(-0.84%) |
Aug 21, 2019 | 332.78 | 334.92 | 327.00 | 332.39 | 389,477 | +0.28(+0.08%) |
Aug 20, 2019 | 335.52 | 338.45 | 331.87 | 332.11 | 249,384 | -3.05(-0.91%) |
Aug 19, 2019 | 337.69 | 338.94 | 334.37 | 335.15 | 228,384 | +0.00(+0.00%) |
Aug 16, 2019 | 337.80 | 341.62 | 331.94 | 335.15 | 221,649 | -0.58(-0.17%) |
Aug 15, 2019 | 333.89 | 337.36 | 332.23 | 335.73 | 174,335 | +3.22(+0.97%) |
Aug 14, 2019 | 343.37 | 343.37 | 332.38 | 332.52 | 176,679 | -7.44(-2.19%) |
Aug 13, 2019 | 334.65 | 344.09 | 334.65 | 339.95 | 232,777 | +7.12(+2.14%) |
Aug 12, 2019 | 335.19 | 337.04 | 332.05 | 332.83 | 143,260 | -3.82(-1.13%) |
Aug 09, 2019 | 333.36 | 338.35 | 333.36 | 336.64 | 260,775 | +2.73(+0.82%) |
Aug 08, 2019 | 330.22 | 334.66 | 329.19 | 333.92 | 255,874 | +3.52(+1.06%) |
Aug 07, 2019 | 324.89 | 330.89 | 322.72 | 330.40 | 332,546 | +1.87(+0.57%) |
Aug 06, 2019 | 326.55 | 329.41 | 322.00 | 328.53 | 619,170 | +3.07(+0.94%) |
Aug 05, 2019 | 331.34 | 333.81 | 323.83 | 325.46 | 278,445 | -9.17(-2.74%) |
Aug 02, 2019 | 338.20 | 338.20 | 331.40 | 334.63 | 198,333 | -3.13(-0.93%) |
Aug 01, 2019 | 336.58 | 342.56 | 335.54 | 337.76 | 235,153 | +0.59(+0.17%) |
Jul 31, 2019 | 340.35 | 341.62 | 336.68 | 337.17 | 211,000 | -3.69(-1.08%) |
Jul 30, 2019 | 340.13 | 341.97 | 337.35 | 340.86 | 179,237 | -0.40(-0.12%) |
Jul 29, 2019 | 338.23 | 341.32 | 336.28 | 341.26 | 202,446 | +3.51(+1.04%) |
Jul 26, 2019 | 338.70 | 338.70 | 335.62 | 337.75 | 165,911 | +0.28(+0.08%) |
Jul 25, 2019 | 336.13 | 338.70 | 335.68 | 337.47 | 181,937 | +1.08(+0.32%) |
Jul 24, 2019 | 334.31 | 336.49 | 331.83 | 336.39 | 169,865 | +1.62(+0.48%) |
Jul 23, 2019 | 333.15 | 334.90 | 329.30 | 334.77 | 141,556 | +2.04(+0.61%) |
Jul 22, 2019 | 331.14 | 334.26 | 329.99 | 332.74 | 207,687 | +1.47(+0.44%) |
Jul 19, 2019 | 332.99 | 333.02 | 329.83 | 331.27 | 176,334 | -0.39(-0.12%) |
Jul 18, 2019 | 331.11 | 333.85 | 330.36 | 331.66 | 193,421 | +0.55(+0.17%) |
Jul 17, 2019 | 326.65 | 333.68 | 326.65 | 331.11 | 275,183 | +3.17(+0.97%) |
Jul 16, 2019 | 331.73 | 333.49 | 327.64 | 327.94 | 249,711 | -3.75(-1.13%) |
Jul 15, 2019 | 330.20 | 332.34 | 328.64 | 331.69 | 322,043 | +1.00(+0.30%) |
Jul 12, 2019 | 334.04 | 334.04 | 327.38 | 330.69 | 197,951 | -3.11(-0.93%) |
Jul 11, 2019 | 331.68 | 334.54 | 329.60 | 333.80 | 351,961 | +3.08(+0.93%) |
Jul 10, 2019 | 334.67 | 335.54 | 330.21 | 330.72 | 166,014 | -1.95(-0.59%) |
Jul 09, 2019 | 328.23 | 333.02 | 328.23 | 332.67 | 227,874 | +2.43(+0.74%) |
Jul 08, 2019 | 330.61 | 332.72 | 327.83 | 330.24 | 489,651 | -2.24(-0.67%) |
Jul 05, 2019 | 333.62 | 334.73 | 329.05 | 332.48 | 278,713 | -2.53(-0.75%) |
Jul 03, 2019 | 334.01 | 338.34 | 330.95 | 335.00 | 235,479 | +2.47(+0.74%) |
Jul 02, 2019 | 343.07 | 343.07 | 332.04 | 332.54 | 535,261 | -7.20(-2.12%) |
Jul 01, 2019 | 339.12 | 340.60 | 337.04 | 339.74 | 343,334 | +3.11(+0.92%) |
Jun 28, 2019 | 331.28 | 336.63 | 330.01 | 336.63 | 588,850 | +5.32(+1.60%) |
Jun 27, 2019 | 329.39 | 331.50 | 326.95 | 331.32 | 191,622 | +3.14(+0.96%) |
Jun 26, 2019 | 329.53 | 330.79 | 325.92 | 328.18 | 266,656 | -1.55(-0.47%) |
Jun 25, 2019 | 329.54 | 333.75 | 328.86 | 329.73 | 258,247 | +1.04(+0.32%) |
Jun 24, 2019 | 328.73 | 329.10 | 324.54 | 328.69 | 230,065 | +0.07(+0.02%) |
Jun 21, 2019 | 327.96 | 329.36 | 322.82 | 328.62 | 429,828 | +1.43(+0.44%) |
Jun 20, 2019 | 330.91 | 334.07 | 324.81 | 327.19 | 331,246 | -4.07(-1.23%) |
Jun 19, 2019 | 324.22 | 332.09 | 324.06 | 331.26 | 213,340 | +7.31(+2.26%) |
Jun 18, 2019 | 327.62 | 328.95 | 323.50 | 323.94 | 209,728 | -0.30(-0.09%) |
Jun 17, 2019 | 323.75 | 325.19 | 322.02 | 324.24 | 171,369 | +1.39(+0.43%) |
Jun 14, 2019 | 324.56 | 325.14 | 321.50 | 322.85 | 261,199 | -1.46(-0.45%) |
Jun 13, 2019 | 329.63 | 329.63 | 322.63 | 324.31 | 394,588 | -3.56(-1.08%) |
Jun 12, 2019 | 324.33 | 328.85 | 323.58 | 327.87 | 255,545 | +4.03(+1.24%) |
Jun 11, 2019 | 322.72 | 325.00 | 320.63 | 323.84 | 289,048 | +1.48(+0.46%) |
Jun 10, 2019 | 324.98 | 325.63 | 321.68 | 322.36 | 374,596 | +0.66(+0.20%) |
Jun 07, 2019 | 320.48 | 323.87 | 320.00 | 321.70 | 357,273 | +2.01(+0.63%) |
Jun 06, 2019 | 313.12 | 320.33 | 312.26 | 319.69 | 401,369 | +7.66(+2.46%) |
Jun 05, 2019 | 313.18 | 315.44 | 311.53 | 312.03 | 361,786 | +1.66(+0.53%) |
Jun 04, 2019 | 304.55 | 310.94 | 302.66 | 310.37 | 381,634 | +8.84(+2.93%) |