Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 205.32 | 207.91 | 202.07 | 202.80 | 9,091,371 | -3.58(-1.73%) |
Mar 30, 2020 | 201.07 | 206.96 | 198.98 | 206.38 | 8,303,047 | +6.24(+3.12%) |
Mar 27, 2020 | 201.31 | 206.53 | 198.49 | 200.14 | 11,399,671 | -8.07(-3.87%) |
Mar 26, 2020 | 198.36 | 208.95 | 197.97 | 208.21 | 17,347,500 | +12.04(+6.14%) |
Mar 25, 2020 | 194.79 | 203.67 | 189.94 | 196.17 | 18,951,378 | +5.01(+2.62%) |
Mar 24, 2020 | 181.56 | 191.68 | 181.51 | 191.16 | 15,220,149 | +18.97(+11.02%) |
Mar 23, 2020 | 175.88 | 176.87 | 168.46 | 172.18 | 16,945,992 | -5.34(-3.01%) |
Mar 20, 2020 | 188.06 | 189.91 | 176.69 | 177.52 | 13,194,562 | -8.15(-4.39%) |
Mar 19, 2020 | 182.96 | 189.05 | 177.38 | 185.67 | 14,657,443 | +1.77(+0.96%) |
Mar 18, 2020 | 183.60 | 189.48 | 174.93 | 183.90 | 14,476,731 | -12.99(-6.60%) |
Mar 17, 2020 | 190.93 | 197.81 | 183.86 | 196.88 | 17,366,384 | +10.13(+5.42%) |
Mar 16, 2020 | 190.46 | 201.35 | 185.85 | 186.76 | 13,440,718 | -27.32(-12.76%) |
Mar 13, 2020 | 208.12 | 214.42 | 196.72 | 214.08 | 14,828,066 | +18.45(+9.43%) |
Mar 12, 2020 | 203.37 | 211.21 | 195.37 | 195.63 | 18,712,080 | -21.89(-10.06%) |
Mar 11, 2020 | 224.62 | 225.88 | 215.45 | 217.52 | 8,369,530 | -13.49(-5.84%) |
Mar 10, 2020 | 228.08 | 231.07 | 218.67 | 231.01 | 10,187,075 | +10.84(+4.92%) |
Mar 09, 2020 | 222.74 | 227.87 | 218.74 | 220.17 | 11,249,492 | -18.57(-7.78%) |
Mar 06, 2020 | 233.96 | 239.89 | 232.82 | 238.74 | 7,993,342 | -2.41(-1.00%) |
Mar 05, 2020 | 243.74 | 245.82 | 239.39 | 241.15 | 6,339,459 | -8.70(-3.48%) |
Mar 04, 2020 | 244.83 | 250.05 | 242.53 | 249.84 | 5,853,920 | +10.69(+4.47%) |
Mar 03, 2020 | 246.99 | 249.96 | 237.20 | 239.15 | 12,427,091 | -7.13(-2.89%) |
Mar 02, 2020 | 236.76 | 246.49 | 234.32 | 246.28 | 9,231,111 | +11.50(+4.90%) |
Feb 28, 2020 | 231.06 | 235.30 | 227.81 | 234.78 | 19,033,942 | -2.71(-1.14%) |
Feb 27, 2020 | 244.28 | 246.93 | 237.39 | 237.49 | 12,085,478 | -11.29(-4.54%) |
Feb 26, 2020 | 250.86 | 253.92 | 247.94 | 248.78 | 8,107,430 | -0.89(-0.35%) |
Feb 25, 2020 | 258.98 | 259.50 | 248.91 | 249.67 | 10,688,010 | -8.17(-3.17%) |
Feb 24, 2020 | 258.55 | 260.81 | 257.30 | 257.84 | 7,115,801 | -9.39(-3.51%) |
Feb 21, 2020 | 268.21 | 268.44 | 266.32 | 267.23 | 3,548,609 | -2.06(-0.77%) |
Feb 20, 2020 | 270.01 | 270.68 | 266.89 | 269.29 | 3,790,829 | -1.21(-0.45%) |
Feb 19, 2020 | 270.20 | 271.07 | 269.85 | 270.50 | 1,594,094 | +1.06(+0.39%) |
Feb 18, 2020 | 269.63 | 270.30 | 268.35 | 269.45 | 2,607,254 | -1.46(-0.54%) |
Feb 14, 2020 | 271.31 | 271.45 | 269.86 | 270.91 | 2,024,087 | -0.26(-0.09%) |
Feb 13, 2020 | 270.77 | 272.11 | 270.34 | 271.17 | 2,859,487 | -0.83(-0.30%) |
Feb 12, 2020 | 270.99 | 272.13 | 270.90 | 272.00 | 3,009,013 | +2.56(+0.95%) |
Feb 11, 2020 | 270.74 | 270.80 | 268.83 | 269.44 | 2,165,461 | -0.01(-0.00%) |
Feb 10, 2020 | 266.92 | 269.46 | 266.88 | 269.45 | 3,101,779 | +1.62(+0.60%) |
Feb 07, 2020 | 269.27 | 269.32 | 267.34 | 267.83 | 4,174,076 | -2.34(-0.87%) |
Feb 06, 2020 | 270.43 | 270.54 | 268.99 | 270.17 | 3,087,175 | +0.81(+0.30%) |
Feb 05, 2020 | 267.43 | 269.53 | 266.69 | 269.37 | 3,584,097 | +4.43(+1.67%) |
Feb 04, 2020 | 264.60 | 265.81 | 264.36 | 264.93 | 3,255,359 | +3.73(+1.43%) |
Feb 03, 2020 | 260.93 | 263.29 | 260.75 | 261.20 | 3,432,818 | +1.44(+0.55%) |
Jan 31, 2020 | 263.94 | 264.19 | 259.02 | 259.76 | 5,311,748 | -5.63(-2.12%) |
Jan 30, 2020 | 262.75 | 265.60 | 262.00 | 265.39 | 3,711,526 | +1.15(+0.44%) |
Jan 29, 2020 | 265.81 | 266.07 | 264.17 | 264.24 | 2,311,706 | +0.00(+0.00%) |
Jan 28, 2020 | 263.26 | 265.07 | 262.82 | 264.24 | 3,257,386 | +1.77(+0.68%) |
Jan 27, 2020 | 262.00 | 263.64 | 261.09 | 262.47 | 4,485,368 | -4.08(-1.53%) |
Jan 24, 2020 | 269.07 | 269.28 | 265.21 | 266.55 | 3,927,602 | -1.60(-0.60%) |
Jan 23, 2020 | 267.42 | 268.44 | 266.37 | 268.15 | 2,034,743 | -0.25(-0.09%) |
Jan 22, 2020 | 269.03 | 269.56 | 268.19 | 268.40 | 2,254,202 | -0.02(-0.01%) |
Jan 21, 2020 | 268.98 | 269.75 | 267.99 | 268.42 | 4,866,725 | -1.33(-0.49%) |
Jan 17, 2020 | 269.97 | 270.05 | 269.30 | 269.74 | 2,334,599 | +0.44(+0.16%) |
Jan 16, 2020 | 268.11 | 269.34 | 267.96 | 269.30 | 2,735,658 | +2.37(+0.89%) |
Jan 15, 2020 | 265.70 | 267.75 | 265.64 | 266.93 | 2,386,366 | +1.04(+0.39%) |
Jan 14, 2020 | 265.57 | 267.06 | 265.43 | 265.89 | 2,390,912 | +0.18(+0.07%) |
Jan 13, 2020 | 265.50 | 265.76 | 264.90 | 265.71 | 1,591,713 | +0.72(+0.27%) |
Jan 10, 2020 | 266.57 | 266.65 | 264.62 | 264.99 | 3,252,123 | -1.21(-0.46%) |
Jan 09, 2020 | 265.64 | 266.46 | 265.17 | 266.20 | 1,939,561 | +1.98(+0.75%) |
Jan 08, 2020 | 262.31 | 265.38 | 262.08 | 264.22 | 3,412,436 | +1.53(+0.58%) |
Jan 07, 2020 | 263.21 | 263.66 | 262.54 | 262.69 | 1,541,645 | -1.14(-0.43%) |
Jan 06, 2020 | 261.36 | 263.88 | 261.24 | 263.83 | 1,789,408 | +0.61(+0.23%) |
Jan 03, 2020 | 262.32 | 263.95 | 262.18 | 263.23 | 3,585,950 | -2.11(-0.80%) |
Jan 02, 2020 | 263.33 | 265.35 | 263.07 | 265.34 | 4,204,620 | +3.24(+1.23%) |
Dec 31, 2019 | 261.01 | 262.30 | 260.69 | 262.10 | 1,460,072 | +0.52(+0.20%) |
Dec 30, 2019 | 263.24 | 263.31 | 261.20 | 261.58 | 2,776,938 | -1.65(-0.63%) |
Dec 27, 2019 | 263.69 | 263.71 | 262.84 | 263.23 | 2,099,772 | +0.25(+0.09%) |
Dec 26, 2019 | 262.22 | 263.02 | 262.19 | 262.99 | 1,013,354 | +0.97(+0.37%) |
Dec 24, 2019 | 262.59 | 262.59 | 261.89 | 262.02 | 665,152 | -0.30(-0.11%) |
Dec 23, 2019 | 262.32 | 262.62 | 262.15 | 262.31 | 2,789,728 | +0.80(+0.31%) |
Dec 20, 2019 | 261.79 | 262.06 | 261.39 | 261.51 | 3,957,414 | +0.80(+0.31%) |
Dec 19, 2019 | 259.98 | 260.79 | 259.90 | 260.72 | 1,980,433 | +1.15(+0.44%) |
Dec 18, 2019 | 260.11 | 260.21 | 259.52 | 259.57 | 1,737,645 | -0.18(-0.07%) |
Dec 17, 2019 | 259.56 | 260.30 | 259.30 | 259.75 | 1,852,452 | +0.30(+0.12%) |
Dec 16, 2019 | 259.32 | 260.40 | 259.32 | 259.44 | 2,309,900 | +0.88(+0.34%) |
Dec 13, 2019 | 258.40 | 259.94 | 257.55 | 258.56 | 3,346,061 | +0.15(+0.06%) |
Dec 12, 2019 | 256.19 | 259.33 | 255.94 | 258.42 | 4,110,100 | +2.04(+0.80%) |
Dec 11, 2019 | 255.83 | 256.54 | 255.39 | 256.38 | 2,096,656 | +0.24(+0.09%) |
Dec 10, 2019 | 256.35 | 256.76 | 255.38 | 256.14 | 1,535,117 | -0.27(-0.11%) |
Dec 09, 2019 | 257.04 | 257.29 | 256.36 | 256.41 | 1,315,979 | -0.86(-0.34%) |
Dec 06, 2019 | 256.13 | 257.49 | 256.07 | 257.27 | 2,931,567 | +3.06(+1.20%) |
Dec 05, 2019 | 254.67 | 254.67 | 253.10 | 254.21 | 1,585,355 | +0.28(+0.11%) |
Dec 04, 2019 | 253.88 | 254.58 | 253.52 | 253.93 | 2,104,095 | +1.41(+0.56%) |
Dec 03, 2019 | 252.44 | 252.63 | 250.78 | 252.52 | 4,184,212 | -2.47(-0.97%) |
Dec 02, 2019 | 257.96 | 258.00 | 254.98 | 254.98 | 2,776,346 | -2.52(-0.98%) |
Nov 29, 2019 | 257.82 | 258.07 | 257.40 | 257.50 | 885,722 | -0.88(-0.34%) |
Nov 27, 2019 | 258.11 | 258.38 | 257.56 | 258.38 | 1,953,432 | +0.50(+0.20%) |
Nov 26, 2019 | 257.61 | 258.08 | 257.19 | 257.88 | 1,418,703 | +0.51(+0.20%) |
Nov 25, 2019 | 256.34 | 257.37 | 256.30 | 257.37 | 1,976,045 | +1.78(+0.70%) |
Nov 22, 2019 | 255.15 | 255.74 | 254.61 | 255.59 | 1,548,758 | +1.04(+0.41%) |
Nov 21, 2019 | 255.10 | 255.18 | 254.03 | 254.54 | 1,507,967 | -0.44(-0.17%) |
Nov 20, 2019 | 255.38 | 255.62 | 253.62 | 254.98 | 2,687,937 | -1.03(-0.40%) |
Nov 19, 2019 | 257.39 | 257.40 | 255.60 | 256.02 | 2,103,943 | -0.86(-0.34%) |
Nov 18, 2019 | 256.41 | 256.96 | 256.27 | 256.88 | 1,954,503 | +0.30(+0.12%) |
Nov 15, 2019 | 255.60 | 256.58 | 255.25 | 256.58 | 2,578,937 | +2.07(+0.81%) |
Nov 14, 2019 | 254.22 | 254.62 | 253.50 | 254.50 | 1,729,917 | +0.13(+0.05%) |
Nov 13, 2019 | 252.81 | 254.69 | 252.65 | 254.37 | 2,838,828 | +0.70(+0.27%) |
Nov 12, 2019 | 253.81 | 254.32 | 253.08 | 253.68 | 1,851,651 | +0.12(+0.05%) |
Nov 11, 2019 | 252.31 | 253.79 | 251.94 | 253.56 | 1,890,015 | +0.08(+0.03%) |
Nov 08, 2019 | 253.56 | 253.63 | 252.54 | 253.48 | 1,653,498 | +0.02(+0.01%) |
Nov 07, 2019 | 253.01 | 254.37 | 253.01 | 253.46 | 3,305,264 | +2.06(+0.82%) |
Nov 06, 2019 | 251.60 | 251.78 | 250.66 | 251.40 | 1,755,324 | -0.01(-0.00%) |
Nov 05, 2019 | 251.66 | 252.05 | 251.06 | 251.41 | 1,865,075 | +0.24(+0.09%) |
Nov 04, 2019 | 251.34 | 251.63 | 250.63 | 251.17 | 1,688,453 | +1.11(+0.44%) |
Nov 01, 2019 | 248.71 | 250.06 | 248.56 | 250.06 | 3,267,864 | +2.62(+1.06%) |
Oct 31, 2019 | 248.44 | 248.53 | 246.16 | 247.45 | 3,305,588 | -1.15(-0.46%) |
Oct 30, 2019 | 247.81 | 248.83 | 246.90 | 248.60 | 2,344,523 | +0.80(+0.32%) |
Oct 29, 2019 | 247.44 | 248.47 | 247.29 | 247.81 | 3,154,004 | +0.06(+0.02%) |
Oct 28, 2019 | 247.72 | 248.45 | 247.18 | 247.75 | 1,978,768 | +1.11(+0.45%) |
Oct 25, 2019 | 244.92 | 247.12 | 244.84 | 246.64 | 1,995,413 | +1.48(+0.60%) |
Oct 24, 2019 | 246.11 | 246.20 | 244.32 | 245.16 | 2,018,470 | -0.24(-0.10%) |
Oct 23, 2019 | 245.29 | 246.00 | 244.59 | 245.40 | 1,860,056 | +0.38(+0.16%) |
Oct 22, 2019 | 245.62 | 246.44 | 244.96 | 245.01 | 2,775,244 | -0.36(-0.15%) |
Oct 21, 2019 | 245.23 | 245.52 | 244.63 | 245.37 | 1,512,530 | +0.52(+0.21%) |
Oct 18, 2019 | 246.65 | 251.58 | 244.83 | 244.85 | 2,449,805 | -2.35(-0.95%) |
Oct 17, 2019 | 247.46 | 247.90 | 246.59 | 247.20 | 2,071,041 | +0.28(+0.11%) |
Oct 16, 2019 | 246.66 | 247.36 | 246.30 | 246.92 | 2,645,822 | -0.13(-0.05%) |
Oct 15, 2019 | 246.05 | 247.94 | 245.81 | 247.05 | 3,473,098 | +2.16(+0.88%) |
Oct 14, 2019 | 244.66 | 245.69 | 244.51 | 244.90 | 1,324,002 | -0.27(-0.11%) |
Oct 11, 2019 | 244.81 | 246.98 | 244.68 | 245.17 | 4,578,878 | +2.88(+1.19%) |
Oct 10, 2019 | 240.66 | 243.22 | 240.55 | 242.29 | 2,657,733 | +1.44(+0.60%) |
Oct 09, 2019 | 240.85 | 241.59 | 239.98 | 240.84 | 2,246,992 | +1.69(+0.71%) |
Oct 08, 2019 | 240.12 | 241.56 | 238.94 | 239.15 | 4,309,266 | -2.89(-1.19%) |
Oct 07, 2019 | 242.21 | 243.65 | 241.54 | 242.04 | 2,562,849 | -0.84(-0.35%) |
Oct 04, 2019 | 240.34 | 243.06 | 240.19 | 242.88 | 3,532,352 | +3.34(+1.39%) |
Oct 03, 2019 | 237.99 | 239.56 | 235.31 | 239.55 | 6,217,411 | +1.18(+0.49%) |
Oct 02, 2019 | 241.42 | 241.42 | 237.31 | 238.37 | 7,693,283 | -4.37(-1.80%) |
Oct 01, 2019 | 246.63 | 247.12 | 242.69 | 242.74 | 3,902,730 | -3.36(-1.37%) |
Sep 30, 2019 | 245.49 | 246.70 | 245.49 | 246.10 | 2,330,841 | +1.09(+0.44%) |
Sep 27, 2019 | 246.47 | 246.82 | 244.11 | 245.01 | 3,469,678 | -0.81(-0.33%) |
Sep 26, 2019 | 246.86 | 246.86 | 244.93 | 245.83 | 2,632,315 | -0.64(-0.26%) |
Sep 25, 2019 | 245.39 | 246.97 | 244.49 | 246.47 | 3,733,619 | +1.47(+0.60%) |
Sep 24, 2019 | 247.24 | 247.41 | 244.00 | 245.00 | 4,092,490 | -1.27(-0.52%) |
Sep 23, 2019 | 245.25 | 246.82 | 245.09 | 246.27 | 2,089,486 | +0.10(+0.04%) |
Sep 20, 2019 | 248.12 | 248.46 | 246.02 | 246.16 | 4,463,594 | -1.39(-0.56%) |
Sep 19, 2019 | 248.51 | 249.18 | 247.29 | 247.56 | 3,583,446 | -0.50(-0.20%) |
Sep 18, 2019 | 247.39 | 248.21 | 245.79 | 248.06 | 3,350,635 | +0.37(+0.15%) |
Sep 17, 2019 | 246.80 | 247.70 | 246.60 | 247.69 | 1,932,795 | +0.35(+0.14%) |
Sep 16, 2019 | 247.72 | 248.28 | 246.99 | 247.33 | 4,468,376 | -1.30(-0.52%) |
Sep 13, 2019 | 249.02 | 249.25 | 248.51 | 248.63 | 2,392,982 | +0.25(+0.10%) |
Sep 12, 2019 | 248.65 | 249.40 | 247.59 | 248.38 | 3,587,276 | +0.57(+0.23%) |
Sep 11, 2019 | 246.01 | 247.84 | 245.55 | 247.80 | 2,064,478 | +2.10(+0.85%) |
Sep 10, 2019 | 244.88 | 245.73 | 244.03 | 245.71 | 2,909,537 | +0.54(+0.22%) |
Sep 09, 2019 | 245.21 | 245.72 | 244.47 | 245.17 | 2,458,922 | +0.44(+0.18%) |
Sep 06, 2019 | 244.50 | 245.30 | 243.90 | 244.73 | 2,708,414 | +0.58(+0.24%) |
Sep 05, 2019 | 243.28 | 245.09 | 243.25 | 244.15 | 3,970,104 | +3.42(+1.42%) |
Sep 04, 2019 | 240.41 | 240.74 | 239.67 | 240.73 | 2,160,644 | +2.29(+0.96%) |
Sep 03, 2019 | 239.03 | 239.15 | 237.17 | 238.44 | 3,382,184 | -2.47(-1.03%) |
Aug 30, 2019 | 241.95 | 242.07 | 240.03 | 240.91 | 2,678,811 | +0.21(+0.09%) |
Aug 29, 2019 | 239.82 | 241.01 | 238.97 | 240.70 | 4,102,447 | +3.20(+1.35%) |
Aug 28, 2019 | 234.42 | 237.56 | 233.80 | 237.50 | 3,007,215 | +2.36(+1.00%) |
Aug 27, 2019 | 237.61 | 237.65 | 234.62 | 235.13 | 3,376,827 | -1.19(-0.50%) |
Aug 26, 2019 | 236.23 | 236.61 | 234.57 | 236.32 | 3,449,267 | +2.56(+1.10%) |
Aug 23, 2019 | 238.30 | 240.05 | 232.62 | 233.76 | 6,902,985 | -5.72(-2.39%) |
Aug 22, 2019 | 239.61 | 240.63 | 238.01 | 239.48 | 2,553,967 | +0.48(+0.20%) |
Aug 21, 2019 | 238.81 | 239.57 | 238.50 | 238.99 | 2,370,266 | +2.13(+0.90%) |
Aug 20, 2019 | 238.06 | 238.56 | 236.66 | 236.86 | 2,169,841 | -1.50(-0.63%) |
Aug 19, 2019 | 239.00 | 239.19 | 237.89 | 238.36 | 2,227,543 | +2.24(+0.95%) |
Aug 16, 2019 | 234.76 | 236.46 | 234.29 | 236.12 | 3,013,210 | +2.91(+1.25%) |
Aug 15, 2019 | 233.10 | 233.74 | 231.00 | 233.21 | 4,439,337 | +1.16(+0.50%) |
Aug 14, 2019 | 235.77 | 236.27 | 232.03 | 232.04 | 6,756,625 | -7.36(-3.07%) |
Aug 13, 2019 | 235.67 | 240.73 | 235.27 | 239.40 | 4,761,047 | +3.39(+1.44%) |
Aug 12, 2019 | 237.81 | 238.49 | 235.21 | 236.01 | 3,083,630 | -3.40(-1.42%) |
Aug 09, 2019 | 239.65 | 240.56 | 237.66 | 239.41 | 4,147,578 | -0.86(-0.36%) |
Aug 08, 2019 | 237.85 | 240.28 | 237.05 | 240.28 | 3,992,896 | +3.54(+1.49%) |
Aug 07, 2019 | 233.91 | 237.15 | 231.39 | 236.74 | 5,592,026 | -0.05(-0.02%) |
Aug 06, 2019 | 235.20 | 236.85 | 233.84 | 236.78 | 5,484,432 | +2.90(+1.24%) |
Aug 05, 2019 | 237.42 | 237.56 | 232.09 | 233.88 | 7,231,281 | -7.01(-2.91%) |
Aug 02, 2019 | 241.26 | 241.76 | 238.73 | 240.89 | 6,256,434 | -0.86(-0.36%) |
Aug 01, 2019 | 244.54 | 247.17 | 241.43 | 241.76 | 7,942,513 | -2.51(-1.03%) |
Jul 31, 2019 | 247.71 | 248.05 | 242.98 | 244.27 | 5,560,098 | -3.08(-1.25%) |
Jul 30, 2019 | 246.61 | 247.57 | 246.18 | 247.35 | 1,840,480 | -0.20(-0.08%) |
Jul 29, 2019 | 247.31 | 248.05 | 247.15 | 247.55 | 1,479,933 | +0.25(+0.10%) |
Jul 26, 2019 | 247.12 | 247.48 | 246.62 | 247.31 | 1,903,071 | +0.43(+0.17%) |
Jul 25, 2019 | 247.87 | 247.96 | 246.09 | 246.88 | 2,581,743 | -1.11(-0.45%) |
Jul 24, 2019 | 247.66 | 248.21 | 247.28 | 247.99 | 2,586,153 | -0.67(-0.27%) |
Jul 23, 2019 | 248.15 | 248.90 | 247.39 | 248.66 | 1,893,087 | +1.55(+0.63%) |
Jul 22, 2019 | 247.23 | 247.58 | 246.34 | 247.12 | 1,784,636 | +0.18(+0.07%) |
Jul 19, 2019 | 248.51 | 248.65 | 246.85 | 246.94 | 2,598,914 | -0.54(-0.22%) |
Jul 18, 2019 | 246.92 | 247.91 | 246.10 | 247.48 | 2,334,022 | -0.01(-0.00%) |
Jul 17, 2019 | 248.45 | 248.55 | 247.40 | 247.49 | 1,703,524 | -1.04(-0.42%) |
Jul 16, 2019 | 248.70 | 249.04 | 248.05 | 248.52 | 1,952,600 | -0.16(-0.07%) |
Jul 15, 2019 | 248.64 | 248.69 | 248.10 | 248.69 | 2,886,761 | +0.19(+0.08%) |
Jul 12, 2019 | 246.92 | 248.50 | 246.87 | 248.50 | 2,652,647 | +2.25(+0.91%) |
Jul 11, 2019 | 245.10 | 246.25 | 244.71 | 246.25 | 2,459,175 | +2.03(+0.83%) |
Jul 10, 2019 | 244.36 | 245.31 | 243.75 | 244.22 | 2,175,917 | +0.75(+0.31%) |
Jul 09, 2019 | 242.43 | 243.71 | 242.41 | 243.47 | 1,547,632 | -0.18(-0.07%) |
Jul 08, 2019 | 243.50 | 243.99 | 243.11 | 243.65 | 1,566,319 | -1.10(-0.45%) |
Jul 05, 2019 | 244.24 | 244.94 | 242.98 | 244.75 | 2,373,091 | -0.26(-0.11%) |
Jul 03, 2019 | 243.91 | 245.05 | 243.85 | 245.01 | 1,389,309 | +1.73(+0.71%) |
Jul 02, 2019 | 242.66 | 243.35 | 241.91 | 243.29 | 3,053,696 | +0.63(+0.26%) |
Jul 01, 2019 | 244.00 | 244.28 | 241.78 | 242.66 | 4,374,791 | +1.02(+0.42%) |
Jun 28, 2019 | 241.72 | 242.01 | 240.93 | 241.64 | 2,394,214 | +0.64(+0.26%) |
Jun 27, 2019 | 241.28 | 241.70 | 240.41 | 241.01 | 2,189,020 | -0.06(-0.03%) |
Jun 26, 2019 | 241.89 | 242.22 | 241.06 | 241.07 | 2,355,777 | -0.04(-0.02%) |
Jun 25, 2019 | 243.04 | 243.05 | 240.99 | 241.11 | 7,958,366 | -1.74(-0.71%) |
Jun 24, 2019 | 242.99 | 243.51 | 242.78 | 242.84 | 1,819,252 | +0.06(+0.03%) |
Jun 21, 2019 | 242.95 | 244.47 | 242.60 | 242.78 | 4,892,286 | -0.31(-0.13%) |
Jun 20, 2019 | 243.06 | 243.47 | 241.11 | 243.09 | 3,824,147 | +2.28(+0.95%) |
Jun 19, 2019 | 240.66 | 241.39 | 239.96 | 240.81 | 4,316,531 | +0.21(+0.09%) |
Jun 18, 2019 | 238.69 | 241.02 | 238.43 | 240.60 | 6,777,634 | +3.31(+1.39%) |
Jun 17, 2019 | 237.25 | 237.74 | 236.64 | 237.29 | 1,454,036 | +0.15(+0.06%) |
Jun 14, 2019 | 236.89 | 237.69 | 236.15 | 237.13 | 2,493,326 | -0.05(-0.02%) |
Jun 13, 2019 | 236.98 | 237.47 | 236.10 | 237.18 | 2,075,678 | +1.01(+0.43%) |
Jun 12, 2019 | 236.49 | 236.91 | 235.75 | 236.17 | 1,902,445 | -0.39(-0.16%) |
Jun 11, 2019 | 238.18 | 238.37 | 233.00 | 236.56 | 3,078,793 | -0.10(-0.04%) |
Jun 10, 2019 | 237.47 | 238.03 | 236.62 | 236.66 | 3,855,176 | +0.67(+0.28%) |
Jun 07, 2019 | 234.37 | 236.78 | 234.31 | 235.99 | 3,446,147 | +2.29(+0.98%) |
Jun 06, 2019 | 232.25 | 234.27 | 231.71 | 233.70 | 3,083,388 | +1.81(+0.78%) |
Jun 05, 2019 | 231.43 | 231.95 | 230.39 | 231.89 | 3,079,411 | +1.89(+0.82%) |
Jun 04, 2019 | 227.36 | 230.05 | 227.16 | 230.00 | 4,185,426 | +4.67(+2.07%) |
Jun 03, 2019 | 225.19 | 226.34 | 224.01 | 225.34 | 6,039,417 | +0.25(+0.11%) |
May 31, 2019 | 226.14 | 226.76 | 225.08 | 225.08 | 5,393,807 | -3.31(-1.45%) |
May 30, 2019 | 228.31 | 228.82 | 227.44 | 228.39 | 3,795,886 | +0.54(+0.24%) |
May 29, 2019 | 228.58 | 228.76 | 226.22 | 227.85 | 5,723,332 | -2.00(-0.87%) |
May 28, 2019 | 232.25 | 233.23 | 229.83 | 229.84 | 5,050,790 | -2.36(-1.02%) |
May 24, 2019 | 232.33 | 232.75 | 231.25 | 232.20 | 2,437,303 | +1.17(+0.51%) |
May 23, 2019 | 231.53 | 231.55 | 229.67 | 231.03 | 4,775,935 | -2.56(-1.09%) |
May 22, 2019 | 233.87 | 234.73 | 233.47 | 233.59 | 3,245,102 | -1.06(-0.45%) |
May 21, 2019 | 234.13 | 234.75 | 233.66 | 234.65 | 2,618,506 | +1.91(+0.82%) |
May 20, 2019 | 232.33 | 233.41 | 231.67 | 232.74 | 2,880,853 | -0.70(-0.30%) |
May 17, 2019 | 232.46 | 235.21 | 232.33 | 233.44 | 4,028,427 | -0.98(-0.42%) |
May 16, 2019 | 233.37 | 235.25 | 233.23 | 234.42 | 4,299,954 | +2.03(+0.87%) |
May 15, 2019 | 229.90 | 233.03 | 229.51 | 232.39 | 4,587,974 | +1.00(+0.43%) |
May 14, 2019 | 230.11 | 232.67 | 229.97 | 231.39 | 4,758,995 | +2.12(+0.92%) |
May 13, 2019 | 230.36 | 231.29 | 228.47 | 229.27 | 6,993,033 | -5.83(-2.48%) |
May 10, 2019 | 232.99 | 235.67 | 230.69 | 235.10 | 6,031,983 | +1.34(+0.57%) |
May 09, 2019 | 233.13 | 234.35 | 230.99 | 233.77 | 7,929,378 | -1.10(-0.47%) |
May 08, 2019 | 234.64 | 236.18 | 234.10 | 234.87 | 4,548,012 | +0.13(+0.05%) |
May 07, 2019 | 236.97 | 237.43 | 233.20 | 234.74 | 7,470,896 | -4.30(-1.80%) |
May 06, 2019 | 235.49 | 239.43 | 235.25 | 239.04 | 3,628,138 | -0.63(-0.26%) |
May 03, 2019 | 239.09 | 239.93 | 238.43 | 239.67 | 2,389,643 | +1.89(+0.80%) |
May 02, 2019 | 238.58 | 239.20 | 236.70 | 237.78 | 4,046,231 | -1.15(-0.48%) |
May 01, 2019 | 241.03 | 241.34 | 238.92 | 238.93 | 3,206,967 | -1.48(-0.62%) |
Apr 30, 2019 | 240.61 | 240.65 | 238.89 | 240.41 | 2,496,432 | +0.32(+0.13%) |
Apr 29, 2019 | 239.99 | 240.52 | 239.77 | 240.10 | 1,681,720 | +0.09(+0.04%) |
Apr 26, 2019 | 239.18 | 240.01 | 238.67 | 240.01 | 2,082,079 | +0.73(+0.31%) |
Apr 25, 2019 | 238.85 | 239.93 | 237.87 | 239.28 | 2,579,574 | -1.26(-0.52%) |
Apr 24, 2019 | 240.95 | 241.24 | 240.36 | 240.53 | 2,098,232 | -0.51(-0.21%) |
Apr 23, 2019 | 240.11 | 241.38 | 239.75 | 241.04 | 3,753,198 | +1.28(+0.53%) |
Apr 22, 2019 | 239.34 | 240.10 | 239.19 | 239.76 | 1,770,772 | -0.44(-0.18%) |
Apr 18, 2019 | 239.68 | 240.54 | 239.12 | 240.21 | 3,835,258 | +1.07(+0.45%) |
Apr 17, 2019 | 239.65 | 239.73 | 238.58 | 239.13 | 3,178,172 | +0.00(+0.00%) |
Apr 16, 2019 | 239.81 | 239.85 | 238.59 | 239.13 | 2,805,145 | +0.65(+0.27%) |
Apr 15, 2019 | 238.67 | 238.82 | 237.88 | 238.48 | 2,422,912 | -0.24(-0.10%) |
Apr 12, 2019 | 238.54 | 239.00 | 237.82 | 238.72 | 3,755,795 | +2.41(+1.02%) |
Apr 11, 2019 | 236.77 | 237.07 | 235.56 | 236.30 | 3,021,487 | -0.18(-0.08%) |
Apr 10, 2019 | 236.75 | 236.91 | 235.94 | 236.48 | 3,985,291 | +0.08(+0.03%) |
Apr 09, 2019 | 236.95 | 236.97 | 235.90 | 236.40 | 4,603,550 | -1.46(-0.61%) |
Apr 08, 2019 | 237.60 | 238.11 | 237.18 | 237.86 | 3,574,869 | -0.94(-0.39%) |
Apr 05, 2019 | 239.16 | 239.41 | 238.30 | 238.80 | 3,443,291 | +0.34(+0.14%) |
Apr 04, 2019 | 237.12 | 238.60 | 236.94 | 238.45 | 4,861,302 | +1.61(+0.68%) |
Apr 03, 2019 | 237.37 | 237.50 | 236.14 | 236.84 | 3,611,318 | +0.28(+0.12%) |
Apr 02, 2019 | 236.84 | 236.91 | 236.01 | 236.56 | 2,563,025 | -0.63(-0.27%) |