Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 287.50 | 293.37 | 287.34 | 291.63 | 119,547,016 | +3.69(+1.28%) |
Jun 29, 2020 | 285.06 | 288.08 | 282.71 | 287.94 | 84,235,616 | +4.17(+1.47%) |
Jun 26, 2020 | 289.55 | 289.77 | 283.18 | 283.77 | 135,301,600 | -6.90(-2.38%) |
Jun 25, 2020 | 287.01 | 290.95 | 284.93 | 290.68 | 94,355,072 | +3.08(+1.07%) |
Jun 24, 2020 | 293.03 | 293.66 | 285.71 | 287.59 | 140,179,248 | -7.53(-2.55%) |
Jun 23, 2020 | 296.48 | 297.44 | 294.70 | 295.12 | 72,277,328 | +1.35(+0.46%) |
Jun 22, 2020 | 291.28 | 294.17 | 290.11 | 293.77 | 78,690,384 | +1.87(+0.64%) |
Jun 19, 2020 | 297.12 | 297.32 | 289.90 | 291.89 | 143,325,520 | -1.68(-0.57%) |
Jun 18, 2020 | 291.91 | 294.06 | 291.44 | 293.57 | 85,618,448 | +0.11(+0.04%) |
Jun 17, 2020 | 295.73 | 296.03 | 292.71 | 293.46 | 88,353,568 | -1.22(-0.42%) |
Jun 16, 2020 | 297.06 | 297.21 | 289.70 | 294.68 | 145,955,472 | +5.56(+1.92%) |
Jun 15, 2020 | 280.62 | 290.28 | 279.41 | 289.12 | 143,764,288 | +2.67(+0.93%) |
Jun 12, 2020 | 290.24 | 291.03 | 281.16 | 286.44 | 206,752,736 | +3.39(+1.20%) |
Jun 11, 2020 | 293.27 | 293.92 | 282.49 | 283.06 | 221,818,672 | -17.32(-5.76%) |
Jun 10, 2020 | 302.65 | 303.56 | 299.64 | 300.37 | 100,391,544 | -1.69(-0.56%) |
Jun 09, 2020 | 301.60 | 304.40 | 300.71 | 302.06 | 82,131,184 | -2.27(-0.75%) |
Jun 08, 2020 | 301.60 | 304.52 | 300.96 | 304.33 | 78,137,584 | +3.64(+1.21%) |
Jun 05, 2020 | 298.70 | 302.51 | 298.64 | 300.69 | 159,860,112 | +7.51(+2.56%) |
Jun 04, 2020 | 292.94 | 294.72 | 291.03 | 293.18 | 80,302,256 | -0.77(-0.26%) |
Jun 03, 2020 | 292.12 | 294.93 | 291.84 | 293.95 | 97,768,368 | +3.86(+1.33%) |
Jun 02, 2020 | 288.65 | 290.14 | 287.28 | 290.09 | 78,572,824 | +2.38(+0.83%) |
Jun 01, 2020 | 285.89 | 288.32 | 285.36 | 287.71 | 59,932,124 | +1.16(+0.40%) |
May 29, 2020 | 284.80 | 287.15 | 281.98 | 286.55 | 126,662,528 | +1.27(+0.45%) |
May 28, 2020 | 286.86 | 288.92 | 284.59 | 285.28 | 96,160,360 | -0.53(-0.18%) |
May 27, 2020 | 284.48 | 285.84 | 279.53 | 285.80 | 110,994,760 | +4.19(+1.49%) |
May 26, 2020 | 284.30 | 284.54 | 278.21 | 281.61 | 94,371,400 | +3.43(+1.23%) |
May 22, 2020 | 277.37 | 278.37 | 276.10 | 278.19 | 67,924,872 | +0.53(+0.19%) |
May 21, 2020 | 279.46 | 280.29 | 276.54 | 277.66 | 83,006,928 | -1.93(-0.69%) |
May 20, 2020 | 278.55 | 280.48 | 278.31 | 279.59 | 90,941,472 | +4.67(+1.70%) |
May 19, 2020 | 277.16 | 278.90 | 274.90 | 274.92 | 100,903,248 | -2.85(-1.03%) |
May 18, 2020 | 275.94 | 279.42 | 275.61 | 277.77 | 127,596,984 | +8.21(+3.05%) |
May 15, 2020 | 265.88 | 269.61 | 264.91 | 269.56 | 118,039,464 | +1.23(+0.46%) |
May 14, 2020 | 262.66 | 268.46 | 257.05 | 268.33 | 129,331,920 | +3.17(+1.20%) |
May 13, 2020 | 269.36 | 270.42 | 262.67 | 265.15 | 153,361,840 | -4.77(-1.77%) |
May 12, 2020 | 276.63 | 277.06 | 269.79 | 269.93 | 101,287,304 | -5.49(-1.99%) |
May 11, 2020 | 273.38 | 276.83 | 272.95 | 275.42 | 84,184,296 | +0.06(+0.02%) |
May 08, 2020 | 274.09 | 275.84 | 272.93 | 275.36 | 81,374,184 | +4.48(+1.65%) |
May 07, 2020 | 270.95 | 272.86 | 270.36 | 270.88 | 79,720,976 | +3.23(+1.21%) |
May 06, 2020 | 270.25 | 271.62 | 267.21 | 267.65 | 78,042,248 | -1.83(-0.68%) |
May 05, 2020 | 269.90 | 272.36 | 267.14 | 269.48 | 84,373,984 | +2.47(+0.92%) |
May 04, 2020 | 264.35 | 267.32 | 262.83 | 267.01 | 85,795,448 | +0.73(+0.28%) |
May 01, 2020 | 268.65 | 273.68 | 265.08 | 266.28 | 132,943,632 | -7.24(-2.65%) |
Apr 30, 2020 | 274.68 | 276.19 | 271.74 | 273.52 | 130,302,032 | -2.57(-0.93%) |
Apr 29, 2020 | 274.50 | 277.66 | 273.45 | 276.09 | 125,883,752 | +7.04(+2.62%) |
Apr 28, 2020 | 274.02 | 274.38 | 268.73 | 269.04 | 111,654,248 | -1.24(-0.46%) |
Apr 27, 2020 | 268.47 | 271.44 | 268.00 | 270.29 | 82,615,640 | +3.84(+1.44%) |
Apr 24, 2020 | 264.34 | 267.13 | 262.24 | 266.44 | 90,447,872 | +3.66(+1.39%) |
Apr 23, 2020 | 264.11 | 267.36 | 262.47 | 262.78 | 110,891,720 | -0.02(-0.01%) |
Apr 22, 2020 | 262.10 | 264.59 | 260.74 | 262.80 | 99,070,376 | +5.71(+2.22%) |
Apr 21, 2020 | 260.57 | 261.80 | 256.13 | 257.10 | 134,050,544 | -8.05(-3.04%) |
Apr 20, 2020 | 266.11 | 270.04 | 264.92 | 265.15 | 105,980,376 | -4.75(-1.76%) |
Apr 17, 2020 | 268.71 | 270.52 | 265.91 | 269.90 | 155,782,064 | +7.10(+2.70%) |
Apr 16, 2020 | 262.85 | 263.68 | 259.66 | 262.80 | 138,991,392 | +1.26(+0.48%) |
Apr 15, 2020 | 261.36 | 267.36 | 259.37 | 261.54 | 129,149,464 | -5.55(-2.08%) |
Apr 14, 2020 | 264.57 | 268.26 | 259.42 | 267.08 | 142,279,104 | +7.52(+2.90%) |
Apr 13, 2020 | 260.96 | 261.30 | 255.56 | 259.56 | 121,830,736 | -2.39(-0.91%) |
Apr 09, 2020 | 261.37 | 264.78 | 259.38 | 261.95 | 202,084,000 | +3.93(+1.52%) |
Apr 08, 2020 | 252.31 | 259.88 | 249.76 | 258.03 | 162,839,040 | +8.38(+3.36%) |
Apr 07, 2020 | 258.20 | 258.97 | 249.42 | 249.65 | 213,172,544 | +0.25(+0.10%) |
Apr 06, 2020 | 242.78 | 251.41 | 233.68 | 249.39 | 198,968,336 | +15.70(+6.72%) |
Apr 03, 2020 | 236.12 | 238.53 | 230.90 | 233.70 | 143,968,576 | -3.43(-1.45%) |
Apr 02, 2020 | 230.87 | 237.92 | 230.31 | 237.12 | 188,254,176 | +5.35(+2.31%) |
Apr 01, 2020 | 233.50 | 242.61 | 229.66 | 231.78 | 200,999,168 | -10.92(-4.50%) |
Mar 31, 2020 | 245.34 | 247.95 | 241.26 | 242.70 | 206,493,568 | -3.67(-1.49%) |
Mar 30, 2020 | 240.77 | 247.10 | 238.72 | 246.37 | 182,342,816 | +7.75(+3.25%) |
Mar 27, 2020 | 238.48 | 245.58 | 236.39 | 238.62 | 238,254,784 | -7.32(-2.98%) |
Mar 26, 2020 | 234.51 | 247.45 | 234.51 | 245.95 | 273,058,848 | +13.57(+5.84%) |
Mar 25, 2020 | 230.57 | 241.38 | 225.75 | 232.38 | 317,336,064 | +3.43(+1.50%) |
Mar 24, 2020 | 220.73 | 229.84 | 220.15 | 228.95 | 249,378,064 | +19.02(+9.06%) |
Mar 23, 2020 | 215.42 | 216.27 | 205.51 | 209.93 | 345,694,720 | -5.51(-2.56%) |
Mar 20, 2020 | 228.37 | 230.19 | 215.16 | 215.44 | 368,689,504 | -9.70(-4.31%) |
Mar 19, 2020 | 222.57 | 231.57 | 217.38 | 225.14 | 308,775,840 | +0.48(+0.21%) |
Mar 18, 2020 | 221.15 | 232.50 | 213.45 | 224.66 | 349,134,880 | -11.98(-5.06%) |
Mar 17, 2020 | 229.38 | 239.80 | 221.92 | 236.65 | 279,387,776 | +12.12(+5.40%) |
Mar 16, 2020 | 225.77 | 240.48 | 222.19 | 224.52 | 317,252,928 | -27.59(-10.94%) |
Mar 13, 2020 | 246.28 | 254.13 | 232.64 | 252.11 | 352,063,232 | +19.85(+8.55%) |
Mar 12, 2020 | 239.64 | 249.62 | 231.85 | 232.26 | 418,443,808 | -24.57(-9.57%) |
Mar 11, 2020 | 262.76 | 263.92 | 253.57 | 256.83 | 273,358,336 | -13.16(-4.87%) |
Mar 10, 2020 | 266.45 | 270.08 | 256.02 | 269.99 | 294,813,952 | +13.86(+5.41%) |
Mar 09, 2020 | 257.71 | 266.03 | 255.98 | 256.13 | 329,648,576 | -22.33(-8.02%) |
Mar 06, 2020 | 274.42 | 279.69 | 271.68 | 278.45 | 244,276,560 | -4.68(-1.65%) |
Mar 05, 2020 | 285.49 | 288.76 | 280.84 | 283.13 | 198,301,248 | -9.74(-3.32%) |
Mar 04, 2020 | 286.56 | 293.09 | 283.95 | 292.87 | 188,017,296 | +12.81(+4.57%) |
Mar 03, 2020 | 289.72 | 293.79 | 278.56 | 280.06 | 319,421,408 | -9.28(-3.21%) |
Mar 02, 2020 | 279.15 | 289.40 | 275.64 | 289.34 | 254,185,712 | +12.01(+4.33%) |
Feb 28, 2020 | 274.70 | 278.86 | 267.29 | 277.33 | 412,097,312 | +1.04(+0.38%) |
Feb 27, 2020 | 285.94 | 291.65 | 276.29 | 276.29 | 302,508,416 | -15.31(-5.25%) |
Feb 26, 2020 | 294.10 | 297.78 | 290.85 | 291.60 | 206,378,816 | -1.08(-0.37%) |
Feb 25, 2020 | 303.31 | 303.87 | 291.77 | 292.67 | 232,733,792 | -9.15(-3.03%) |
Feb 24, 2020 | 302.49 | 312.25 | 300.71 | 301.82 | 171,050,544 | -10.35(-3.32%) |
Feb 21, 2020 | 314.03 | 314.35 | 311.33 | 312.17 | 121,555,704 | -2.59(-0.82%) |
Feb 20, 2020 | 316.16 | 317.00 | 312.36 | 314.76 | 79,035,712 | -1.96(-0.62%) |
Feb 19, 2020 | 316.20 | 317.41 | 315.92 | 316.72 | 51,965,556 | +1.51(+0.48%) |
Feb 18, 2020 | 315.01 | 316.09 | 313.79 | 315.21 | 61,145,436 | -0.81(-0.26%) |
Feb 14, 2020 | 315.94 | 316.15 | 314.72 | 316.03 | 68,990,760 | +0.50(+0.16%) |
Feb 13, 2020 | 314.40 | 316.51 | 314.12 | 315.52 | 57,814,776 | -0.34(-0.11%) |
Feb 12, 2020 | 315.31 | 316.07 | 314.93 | 315.86 | 45,802,664 | +2.02(+0.64%) |
Feb 11, 2020 | 314.68 | 315.48 | 313.29 | 313.84 | 58,534,800 | +0.54(+0.17%) |
Feb 10, 2020 | 310.06 | 313.36 | 310.03 | 313.29 | 44,697,308 | +2.32(+0.75%) |
Feb 07, 2020 | 311.55 | 312.65 | 310.41 | 310.97 | 68,517,736 | -1.67(-0.53%) |
Feb 06, 2020 | 312.57 | 312.83 | 311.53 | 312.64 | 53,461,964 | +1.05(+0.34%) |
Feb 05, 2020 | 311.04 | 311.81 | 309.54 | 311.59 | 70,258,088 | +3.56(+1.15%) |
Feb 04, 2020 | 307.11 | 308.92 | 306.78 | 308.03 | 66,548,084 | +4.62(+1.52%) |
Feb 03, 2020 | 302.69 | 305.32 | 302.57 | 303.41 | 73,806,384 | +2.24(+0.74%) |
Jan 31, 2020 | 306.10 | 306.26 | 300.24 | 301.17 | 121,616,920 | -5.57(-1.82%) |
Jan 30, 2020 | 303.63 | 306.96 | 302.87 | 306.74 | 80,457,440 | +0.99(+0.32%) |
Jan 29, 2020 | 307.40 | 307.63 | 305.54 | 305.75 | 57,551,052 | -0.25(-0.08%) |
Jan 28, 2020 | 304.29 | 306.90 | 302.92 | 306.00 | 68,005,136 | +3.17(+1.05%) |
Jan 27, 2020 | 302.39 | 304.35 | 302.04 | 302.83 | 89,602,024 | -4.93(-1.60%) |
Jan 24, 2020 | 311.20 | 311.28 | 306.44 | 307.76 | 93,556,752 | -2.76(-0.89%) |
Jan 23, 2020 | 309.50 | 310.94 | 308.36 | 310.52 | 55,451,468 | +0.36(+0.11%) |
Jan 22, 2020 | 311.01 | 311.67 | 310.01 | 310.17 | 52,086,324 | +0.14(+0.05%) |
Jan 21, 2020 | 309.75 | 310.95 | 309.68 | 310.03 | 82,972,736 | -0.71(-0.23%) |
Jan 17, 2020 | 310.50 | 310.95 | 309.71 | 310.74 | 102,388,712 | +0.92(+0.30%) |
Jan 16, 2020 | 308.63 | 309.77 | 308.40 | 309.82 | 57,608,608 | +2.31(+0.75%) |
Jan 15, 2020 | 306.43 | 308.00 | 306.35 | 307.51 | 76,819,856 | +0.76(+0.25%) |
Jan 14, 2020 | 306.54 | 307.62 | 305.95 | 306.75 | 67,121,872 | -0.24(-0.08%) |
Jan 13, 2020 | 305.53 | 307.00 | 305.09 | 306.99 | 50,301,060 | +2.10(+0.69%) |
Jan 10, 2020 | 306.38 | 306.54 | 304.42 | 304.90 | 56,679,140 | -0.88(-0.29%) |
Jan 09, 2020 | 305.32 | 305.85 | 304.72 | 305.78 | 51,782,244 | +1.24(+0.41%) |
Jan 08, 2020 | 302.58 | 304.96 | 302.05 | 304.54 | 72,969,240 | +2.43(+0.81%) |
Jan 07, 2020 | 302.38 | 302.87 | 301.65 | 302.11 | 43,392,904 | -0.85(-0.28%) |
Jan 06, 2020 | 300.01 | 303.04 | 299.89 | 302.96 | 59,449,636 | +1.15(+0.38%) |
Jan 03, 2020 | 300.64 | 302.96 | 300.58 | 301.81 | 83,092,800 | -2.30(-0.76%) |
Jan 02, 2020 | 302.87 | 304.13 | 301.92 | 304.11 | 63,188,984 | +2.82(+0.94%) |
Dec 31, 2019 | 300.05 | 301.55 | 299.69 | 301.29 | 61,005,284 | +0.73(+0.24%) |
Dec 30, 2019 | 302.31 | 302.45 | 300.07 | 300.56 | 53,129,300 | -1.67(-0.55%) |
Dec 27, 2019 | 303.05 | 303.11 | 301.69 | 302.23 | 45,459,712 | -0.07(-0.02%) |
Dec 26, 2019 | 301.10 | 302.31 | 301.09 | 302.30 | 33,021,332 | +1.60(+0.53%) |
Dec 24, 2019 | 300.93 | 300.98 | 300.39 | 300.70 | 21,653,688 | +0.01(+0.00%) |
Dec 23, 2019 | 301.04 | 301.10 | 300.54 | 300.69 | 56,609,128 | +0.46(+0.15%) |
Dec 20, 2019 | 299.98 | 301.40 | 298.98 | 300.24 | 159,532,448 | +1.31(+0.44%) |
Dec 19, 2019 | 297.90 | 299.00 | 297.64 | 298.93 | 91,579,920 | +1.03(+0.34%) |
Dec 18, 2019 | 298.09 | 298.32 | 297.65 | 297.90 | 51,671,704 | +0.21(+0.07%) |
Dec 17, 2019 | 298.01 | 298.32 | 297.60 | 297.69 | 65,590,108 | +0.07(+0.02%) |
Dec 16, 2019 | 297.36 | 298.23 | 295.52 | 297.62 | 88,835,288 | +2.03(+0.69%) |
Dec 13, 2019 | 295.17 | 296.85 | 294.38 | 295.59 | 87,541,280 | +0.18(+0.06%) |
Dec 12, 2019 | 292.90 | 296.21 | 292.65 | 295.41 | 103,264,512 | +2.53(+0.86%) |
Dec 11, 2019 | 292.52 | 293.15 | 291.98 | 292.89 | 57,359,064 | +0.83(+0.28%) |
Dec 10, 2019 | 292.33 | 293.01 | 291.39 | 292.06 | 56,520,276 | -0.33(-0.11%) |
Dec 09, 2019 | 292.91 | 293.60 | 292.31 | 292.38 | 37,397,448 | -0.92(-0.31%) |
Dec 06, 2019 | 292.61 | 293.72 | 292.60 | 293.31 | 52,555,748 | +2.65(+0.91%) |
Dec 05, 2019 | 290.85 | 290.87 | 289.31 | 290.65 | 43,702,668 | +0.52(+0.18%) |
Dec 04, 2019 | 289.42 | 290.75 | 289.07 | 290.13 | 52,697,168 | +1.78(+0.62%) |
Dec 03, 2019 | 287.62 | 288.44 | 286.10 | 288.35 | 80,495,992 | -1.95(-0.67%) |
Dec 02, 2019 | 293.05 | 293.11 | 289.86 | 290.30 | 81,338,448 | -2.49(-0.85%) |
Nov 29, 2019 | 293.30 | 293.55 | 292.55 | 292.79 | 39,282,812 | -1.09(-0.37%) |
Nov 27, 2019 | 293.06 | 293.88 | 292.84 | 293.88 | 48,086,064 | +1.30(+0.45%) |
Nov 26, 2019 | 291.95 | 292.76 | 291.62 | 292.57 | 40,333,524 | +0.66(+0.23%) |
Nov 25, 2019 | 290.62 | 291.91 | 290.62 | 291.91 | 52,225,052 | +2.25(+0.78%) |
Nov 22, 2019 | 289.79 | 289.93 | 288.63 | 289.67 | 48,147,360 | +0.43(+0.15%) |
Nov 21, 2019 | 289.60 | 289.71 | 288.20 | 289.24 | 58,439,268 | -0.25(-0.09%) |
Nov 20, 2019 | 289.96 | 290.49 | 287.89 | 289.49 | 85,261,432 | -1.08(-0.37%) |
Nov 19, 2019 | 291.27 | 291.28 | 289.91 | 290.57 | 72,789,104 | -0.08(-0.03%) |
Nov 18, 2019 | 290.20 | 290.89 | 289.73 | 290.65 | 52,858,292 | +0.22(+0.07%) |
Nov 15, 2019 | 289.72 | 290.49 | 289.01 | 290.44 | 67,315,936 | +2.09(+0.72%) |
Nov 14, 2019 | 287.64 | 288.44 | 286.99 | 288.35 | 54,985,876 | +0.42(+0.15%) |
Nov 13, 2019 | 286.82 | 288.34 | 286.59 | 287.93 | 58,244,332 | +0.09(+0.03%) |
Nov 12, 2019 | 287.61 | 288.76 | 287.05 | 287.84 | 49,700,704 | +0.61(+0.21%) |
Nov 11, 2019 | 286.37 | 287.41 | 286.23 | 287.23 | 38,473,468 | -0.55(-0.19%) |
Nov 08, 2019 | 286.72 | 287.84 | 286.00 | 287.78 | 52,676,092 | +0.71(+0.25%) |
Nov 07, 2019 | 287.44 | 288.44 | 286.59 | 287.08 | 58,087,552 | +1.01(+0.35%) |
Nov 06, 2019 | 286.00 | 286.35 | 285.10 | 286.07 | 49,842,556 | +0.07(+0.02%) |
Nov 05, 2019 | 286.53 | 286.83 | 285.71 | 286.00 | 46,016,116 | -0.32(-0.11%) |
Nov 04, 2019 | 286.77 | 286.91 | 285.94 | 286.32 | 64,723,948 | +1.15(+0.40%) |
Nov 01, 2019 | 284.04 | 285.22 | 283.87 | 285.18 | 76,371,472 | +2.62(+0.93%) |
Oct 31, 2019 | 283.30 | 283.30 | 281.07 | 282.56 | 74,114,688 | -0.75(-0.27%) |
Oct 30, 2019 | 282.65 | 283.69 | 281.31 | 283.31 | 53,259,056 | +0.87(+0.31%) |
Oct 29, 2019 | 282.25 | 283.40 | 282.12 | 282.45 | 47,506,912 | -0.08(-0.03%) |
Oct 28, 2019 | 282.19 | 283.04 | 282.17 | 282.53 | 45,225,256 | +1.58(+0.56%) |
Oct 25, 2019 | 279.21 | 281.50 | 279.16 | 280.95 | 48,528,672 | +1.15(+0.41%) |
Oct 24, 2019 | 280.30 | 280.45 | 278.95 | 279.80 | 38,453,468 | +0.46(+0.16%) |
Oct 23, 2019 | 278.27 | 279.40 | 278.05 | 279.34 | 37,513,504 | +0.81(+0.29%) |
Oct 22, 2019 | 280.00 | 280.29 | 278.44 | 278.53 | 52,701,864 | -0.91(-0.33%) |
Oct 21, 2019 | 278.92 | 279.65 | 278.46 | 279.45 | 42,336,400 | +1.88(+0.68%) |
Oct 18, 2019 | 278.24 | 278.89 | 276.65 | 277.56 | 69,067,808 | -1.22(-0.44%) |
Oct 17, 2019 | 279.16 | 279.68 | 278.08 | 278.79 | 50,204,180 | +0.82(+0.30%) |
Oct 16, 2019 | 277.94 | 278.67 | 277.52 | 277.96 | 54,190,692 | -0.45(-0.16%) |
Oct 15, 2019 | 276.75 | 279.18 | 276.63 | 278.41 | 51,309,420 | +2.38(+0.86%) |
Oct 14, 2019 | 275.67 | 276.35 | 275.33 | 276.03 | 43,489,448 | +0.04(+0.01%) |
Oct 11, 2019 | 275.98 | 278.28 | 275.87 | 275.99 | 108,670,304 | +2.83(+1.04%) |
Oct 10, 2019 | 271.24 | 274.06 | 271.07 | 273.16 | 61,365,420 | +1.83(+0.68%) |
Oct 09, 2019 | 271.26 | 272.28 | 268.89 | 271.32 | 70,318,608 | +2.55(+0.95%) |
Oct 08, 2019 | 271.18 | 271.86 | 268.73 | 268.77 | 108,989,920 | -4.24(-1.55%) |
Oct 07, 2019 | 273.37 | 275.04 | 272.72 | 273.01 | 65,090,516 | -1.18(-0.43%) |
Oct 04, 2019 | 271.20 | 274.45 | 270.90 | 274.19 | 71,604,088 | +3.66(+1.35%) |
Oct 03, 2019 | 268.10 | 270.56 | 265.31 | 270.53 | 92,112,912 | +2.20(+0.82%) |
Oct 02, 2019 | 271.54 | 271.55 | 267.01 | 268.33 | 133,591,992 | -4.83(-1.77%) |
Oct 01, 2019 | 277.35 | 278.01 | 272.94 | 273.16 | 96,471,800 | -3.29(-1.19%) |
Sep 30, 2019 | 275.70 | 277.17 | 275.65 | 276.45 | 56,391,004 | +1.28(+0.46%) |
Sep 27, 2019 | 277.43 | 277.54 | 273.58 | 275.17 | 91,013,784 | -1.49(-0.54%) |
Sep 26, 2019 | 277.25 | 277.46 | 275.22 | 276.66 | 63,003,784 | -0.58(-0.21%) |
Sep 25, 2019 | 275.69 | 277.69 | 274.17 | 277.24 | 78,791,504 | +1.26(+0.46%) |
Sep 24, 2019 | 278.91 | 279.31 | 274.62 | 275.98 | 104,456,064 | -1.81(-0.65%) |
Sep 23, 2019 | 277.17 | 278.52 | 276.91 | 277.79 | 50,949,656 | -0.07(-0.02%) |
Sep 20, 2019 | 279.79 | 280.08 | 277.04 | 277.85 | 104,620,368 | -1.32(-0.47%) |
Sep 19, 2019 | 279.59 | 280.61 | 278.83 | 279.17 | 84,205,736 | -0.02(-0.01%) |
Sep 18, 2019 | 278.63 | 279.30 | 276.54 | 279.19 | 79,891,104 | +0.17(+0.06%) |
Sep 17, 2019 | 278.12 | 279.12 | 277.94 | 279.02 | 46,240,492 | +0.70(+0.25%) |
Sep 16, 2019 | 278.02 | 279.23 | 277.66 | 278.32 | 62,722,048 | -0.86(-0.31%) |
Sep 13, 2019 | 279.82 | 280.18 | 278.80 | 279.18 | 66,978,232 | -0.19(-0.07%) |
Sep 12, 2019 | 279.33 | 280.45 | 278.55 | 279.37 | 78,589,624 | +0.96(+0.35%) |
Sep 11, 2019 | 276.75 | 278.49 | 276.08 | 278.40 | 73,744,560 | +1.97(+0.71%) |
Sep 10, 2019 | 275.72 | 276.50 | 274.44 | 276.44 | 62,463,272 | -0.19(-0.07%) |
Sep 09, 2019 | 277.37 | 277.47 | 275.54 | 276.63 | 55,264,216 | +0.27(+0.10%) |
Sep 06, 2019 | 276.48 | 277.02 | 275.78 | 276.36 | 53,475,124 | +0.21(+0.08%) |
Sep 05, 2019 | 275.19 | 277.09 | 272.61 | 276.15 | 89,840,728 | +3.50(+1.29%) |
Sep 04, 2019 | 271.81 | 272.65 | 271.04 | 272.64 | 50,674,824 | +3.06(+1.14%) |
Sep 03, 2019 | 269.43 | 270.36 | 268.22 | 269.58 | 74,617,144 | -1.59(-0.58%) |
Aug 30, 2019 | 272.81 | 272.83 | 270.22 | 271.17 | 67,902,376 | -0.12(-0.04%) |
Aug 29, 2019 | 270.49 | 271.83 | 269.46 | 271.29 | 62,489,588 | +3.42(+1.28%) |
Aug 28, 2019 | 265.32 | 268.04 | 264.50 | 267.87 | 64,488,544 | +1.87(+0.70%) |
Aug 27, 2019 | 268.47 | 268.85 | 265.22 | 266.00 | 73,582,952 | -1.05(-0.39%) |
Aug 26, 2019 | 266.37 | 267.05 | 264.80 | 267.05 | 78,201,152 | +2.92(+1.11%) |
Aug 23, 2019 | 269.75 | 271.46 | 262.84 | 264.12 | 161,035,248 | -6.96(-2.57%) |
Aug 22, 2019 | 271.89 | 272.54 | 269.27 | 271.09 | 55,769,548 | -0.08(-0.03%) |
Aug 21, 2019 | 271.20 | 271.55 | 270.49 | 271.17 | 53,517,600 | +2.19(+0.81%) |
Aug 20, 2019 | 270.54 | 271.09 | 268.85 | 268.98 | 55,683,268 | -2.08(-0.77%) |
Aug 19, 2019 | 270.93 | 271.75 | 270.23 | 271.06 | 57,802,840 | +3.23(+1.20%) |
Aug 16, 2019 | 265.63 | 268.28 | 264.00 | 267.83 | 92,559,984 | +3.90(+1.48%) |
Aug 15, 2019 | 264.15 | 264.86 | 261.84 | 263.94 | 109,866,112 | +0.69(+0.26%) |
Aug 14, 2019 | 267.73 | 271.18 | 263.11 | 263.24 | 146,106,816 | -8.02(-2.96%) |
Aug 13, 2019 | 266.80 | 272.75 | 266.45 | 271.26 | 102,179,248 | +4.11(+1.54%) |
Aug 12, 2019 | 268.86 | 270.39 | 266.14 | 267.16 | 65,694,888 | -3.25(-1.20%) |
Aug 09, 2019 | 271.29 | 271.90 | 268.57 | 270.40 | 101,084,992 | -1.85(-0.68%) |
Aug 08, 2019 | 268.55 | 272.26 | 267.98 | 272.26 | 94,390,248 | +5.24(+1.96%) |
Aug 07, 2019 | 263.71 | 267.81 | 261.52 | 267.02 | 151,480,816 | +0.16(+0.06%) |
Aug 06, 2019 | 265.11 | 267.08 | 263.60 | 266.86 | 130,021,352 | +3.69(+1.40%) |
Aug 05, 2019 | 267.13 | 267.24 | 261.22 | 263.17 | 192,330,208 | -8.16(-3.01%) |
Aug 02, 2019 | 272.47 | 272.72 | 269.73 | 271.33 | 125,911,168 | -2.06(-0.75%) |
Aug 01, 2019 | 275.95 | 278.98 | 272.57 | 273.39 | 153,736,304 | -2.40(-0.87%) |
Jul 31, 2019 | 279.09 | 279.28 | 273.72 | 275.79 | 112,378,008 | -3.05(-1.09%) |
Jul 30, 2019 | 278.09 | 279.26 | 277.70 | 278.84 | 49,411,444 | -0.69(-0.25%) |
Jul 29, 2019 | 279.92 | 279.96 | 278.96 | 279.52 | 41,104,796 | -0.51(-0.18%) |
Jul 26, 2019 | 278.88 | 280.24 | 278.75 | 280.04 | 48,621,792 | +1.86(+0.67%) |
Jul 25, 2019 | 279.04 | 279.10 | 277.35 | 278.17 | 59,730,108 | -1.33(-0.48%) |
Jul 24, 2019 | 277.42 | 279.51 | 277.33 | 279.51 | 50,892,864 | +1.31(+0.47%) |
Jul 23, 2019 | 277.37 | 278.20 | 276.52 | 278.20 | 48,113,784 | +1.98(+0.71%) |
Jul 22, 2019 | 275.95 | 276.78 | 275.43 | 276.22 | 47,093,976 | +0.68(+0.25%) |
Jul 19, 2019 | 278.21 | 278.24 | 275.35 | 275.55 | 76,659,016 | -1.54(-0.56%) |
Jul 18, 2019 | 275.57 | 277.48 | 275.11 | 277.09 | 55,730,648 | +1.01(+0.37%) |
Jul 17, 2019 | 277.94 | 278.11 | 276.08 | 276.08 | 47,507,488 | -1.83(-0.66%) |
Jul 16, 2019 | 278.77 | 278.99 | 277.65 | 277.90 | 43,733,080 | -0.96(-0.35%) |
Jul 15, 2019 | 279.22 | 279.22 | 278.35 | 278.87 | 36,529,984 | +0.09(+0.03%) |
Jul 12, 2019 | 278.03 | 278.85 | 277.72 | 278.77 | 43,521,052 | +1.24(+0.45%) |
Jul 11, 2019 | 277.54 | 277.78 | 276.50 | 277.53 | 54,838,412 | +0.65(+0.23%) |
Jul 10, 2019 | 276.66 | 277.86 | 276.11 | 276.88 | 63,160,720 | +1.32(+0.48%) |
Jul 09, 2019 | 274.04 | 275.87 | 273.98 | 275.57 | 44,299,744 | +0.34(+0.12%) |
Jul 08, 2019 | 275.40 | 276.56 | 274.67 | 275.22 | 49,390,016 | -1.52(-0.55%) |
Jul 05, 2019 | 275.80 | 276.91 | 274.47 | 276.74 | 55,732,472 | -0.31(-0.11%) |
Jul 03, 2019 | 275.56 | 277.08 | 275.41 | 277.06 | 44,108,172 | +2.20(+0.80%) |
Jul 02, 2019 | 273.93 | 274.92 | 273.24 | 274.86 | 66,288,156 | +0.71(+0.26%) |