Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 262.73 | 269.20 | 258.62 | 259.24 | 1,076,446 | -8.92(-3.33%) |
Apr 29, 2020 | 238.87 | 271.00 | 237.10 | 268.15 | 2,246,861 | +33.08(+14.07%) |
Apr 28, 2020 | 233.61 | 239.35 | 229.24 | 235.07 | 1,353,964 | +10.52(+4.68%) |
Apr 27, 2020 | 216.89 | 225.51 | 214.65 | 224.55 | 794,705 | +14.20(+6.75%) |
Apr 24, 2020 | 212.56 | 213.25 | 205.88 | 210.35 | 747,509 | +0.13(+0.06%) |
Apr 23, 2020 | 204.20 | 216.12 | 203.69 | 210.22 | 1,085,435 | -6.03(-2.79%) |
Apr 22, 2020 | 212.79 | 217.91 | 211.44 | 216.25 | 562,926 | +9.48(+4.58%) |
Apr 21, 2020 | 214.94 | 215.91 | 203.66 | 206.78 | 767,717 | -14.06(-6.37%) |
Apr 20, 2020 | 220.09 | 227.56 | 217.63 | 220.84 | 654,674 | -2.61(-1.17%) |
Apr 17, 2020 | 215.09 | 225.99 | 211.55 | 223.45 | 1,476,291 | +18.16(+8.84%) |
Apr 16, 2020 | 224.75 | 227.93 | 204.60 | 205.30 | 1,487,589 | -19.56(-8.70%) |
Apr 15, 2020 | 219.70 | 224.89 | 218.42 | 224.85 | 790,299 | -2.10(-0.92%) |
Apr 14, 2020 | 227.44 | 231.72 | 220.76 | 226.95 | 861,959 | +12.08(+5.62%) |
Apr 13, 2020 | 219.54 | 220.46 | 208.60 | 214.87 | 1,022,393 | -5.60(-2.54%) |
Apr 09, 2020 | 207.87 | 229.19 | 205.66 | 220.47 | 2,294,988 | +19.28(+9.58%) |
Apr 08, 2020 | 189.01 | 203.78 | 188.00 | 201.19 | 791,409 | +16.45(+8.90%) |
Apr 07, 2020 | 193.66 | 202.93 | 183.98 | 184.75 | 1,628,340 | +4.14(+2.29%) |
Apr 06, 2020 | 173.85 | 182.53 | 169.84 | 180.61 | 1,531,024 | +16.72(+10.21%) |
Apr 03, 2020 | 179.58 | 180.75 | 162.30 | 163.88 | 1,899,887 | -16.14(-8.97%) |
Apr 02, 2020 | 182.44 | 184.72 | 171.89 | 180.02 | 1,368,622 | -6.14(-3.30%) |
Apr 01, 2020 | 191.68 | 197.08 | 182.04 | 186.16 | 1,037,417 | -14.47(-7.21%) |
Mar 31, 2020 | 208.57 | 210.88 | 197.27 | 200.63 | 1,015,171 | -11.03(-5.21%) |
Mar 30, 2020 | 208.31 | 217.50 | 207.51 | 211.66 | 802,135 | +4.15(+2.00%) |
Mar 27, 2020 | 218.81 | 222.44 | 206.05 | 207.51 | 1,122,372 | -20.13(-8.84%) |
Mar 26, 2020 | 202.85 | 228.81 | 200.76 | 227.64 | 1,094,322 | +18.43(+8.81%) |
Mar 25, 2020 | 201.53 | 217.45 | 191.31 | 209.21 | 1,138,085 | +8.97(+4.48%) |
Mar 24, 2020 | 189.15 | 200.61 | 182.93 | 200.24 | 1,358,473 | +22.52(+12.67%) |
Mar 23, 2020 | 189.79 | 190.68 | 172.46 | 177.72 | 1,665,902 | -13.77(-7.19%) |
Mar 20, 2020 | 201.87 | 216.95 | 188.72 | 191.49 | 1,463,605 | -4.71(-2.40%) |
Mar 19, 2020 | 192.17 | 202.44 | 180.84 | 196.20 | 1,200,030 | +5.12(+2.68%) |
Mar 18, 2020 | 197.85 | 202.96 | 185.71 | 191.07 | 1,276,389 | -24.19(-11.24%) |
Mar 17, 2020 | 198.76 | 215.37 | 189.19 | 215.27 | 1,058,249 | +20.34(+10.43%) |
Mar 16, 2020 | 195.01 | 207.40 | 183.13 | 194.93 | 1,307,511 | -30.14(-13.39%) |
Mar 13, 2020 | 204.22 | 225.10 | 195.24 | 225.07 | 1,633,164 | +34.40(+18.04%) |
Mar 12, 2020 | 188.09 | 218.13 | 184.10 | 190.67 | 1,984,445 | -28.50(-13.00%) |
Mar 11, 2020 | 232.93 | 236.79 | 215.47 | 219.17 | 1,354,378 | -18.67(-7.85%) |
Mar 10, 2020 | 244.75 | 246.83 | 230.91 | 237.84 | 1,211,460 | -1.35(-0.56%) |
Mar 09, 2020 | 238.39 | 254.11 | 234.09 | 239.19 | 1,370,689 | -26.69(-10.04%) |
Mar 06, 2020 | 272.12 | 273.09 | 255.57 | 265.88 | 1,044,842 | -14.45(-5.15%) |
Mar 05, 2020 | 286.07 | 293.38 | 279.11 | 280.33 | 658,833 | -11.35(-3.89%) |
Mar 04, 2020 | 285.50 | 291.69 | 280.50 | 291.68 | 576,862 | +11.31(+4.03%) |
Mar 03, 2020 | 291.62 | 295.61 | 272.16 | 280.37 | 716,997 | -9.59(-3.31%) |
Mar 02, 2020 | 283.70 | 290.33 | 274.23 | 289.96 | 816,483 | +9.25(+3.29%) |
Feb 28, 2020 | 269.14 | 281.66 | 262.70 | 280.72 | 1,473,673 | +1.28(+0.46%) |
Feb 27, 2020 | 278.58 | 291.56 | 275.77 | 279.44 | 867,013 | -10.49(-3.62%) |
Feb 26, 2020 | 286.20 | 298.47 | 285.71 | 289.92 | 677,516 | +2.99(+1.04%) |
Feb 25, 2020 | 297.70 | 299.57 | 285.88 | 286.94 | 913,254 | -6.81(-2.32%) |
Feb 24, 2020 | 283.45 | 296.96 | 283.25 | 293.75 | 1,052,753 | -4.59(-1.54%) |
Feb 21, 2020 | 306.80 | 307.39 | 297.18 | 298.34 | 792,316 | -9.87(-3.20%) |
Feb 20, 2020 | 322.67 | 322.95 | 303.13 | 308.21 | 948,633 | -14.05(-4.36%) |
Feb 19, 2020 | 319.15 | 323.76 | 318.32 | 322.26 | 864,532 | +6.28(+1.99%) |
Feb 18, 2020 | 312.12 | 316.33 | 309.51 | 315.99 | 670,813 | +3.70(+1.19%) |
Feb 14, 2020 | 302.64 | 313.58 | 302.64 | 312.28 | 870,450 | +11.06(+3.67%) |
Feb 13, 2020 | 292.35 | 304.51 | 292.35 | 301.22 | 703,661 | +6.88(+2.34%) |
Feb 12, 2020 | 293.68 | 294.58 | 286.31 | 294.33 | 629,147 | +1.59(+0.54%) |
Feb 11, 2020 | 297.37 | 298.56 | 290.07 | 292.75 | 832,112 | -3.21(-1.08%) |
Feb 10, 2020 | 291.52 | 297.95 | 290.50 | 295.95 | 821,322 | +4.43(+1.52%) |
Feb 07, 2020 | 288.28 | 297.68 | 288.28 | 291.52 | 957,948 | +2.80(+0.97%) |
Feb 06, 2020 | 299.02 | 304.89 | 286.13 | 288.72 | 2,704,165 | -31.57(-9.86%) |
Feb 05, 2020 | 339.29 | 339.66 | 316.54 | 320.30 | 1,722,257 | -15.14(-4.51%) |
Feb 04, 2020 | 325.96 | 335.68 | 324.85 | 335.43 | 1,054,892 | +14.17(+4.41%) |
Feb 03, 2020 | 318.93 | 323.16 | 316.00 | 321.26 | 932,430 | +5.27(+1.67%) |
Jan 31, 2020 | 321.24 | 321.78 | 315.70 | 315.99 | 877,599 | -7.41(-2.29%) |
Jan 30, 2020 | 318.61 | 323.53 | 315.83 | 323.39 | 605,993 | +3.55(+1.11%) |
Jan 29, 2020 | 318.25 | 322.53 | 316.22 | 319.85 | 1,053,787 | +3.44(+1.09%) |
Jan 28, 2020 | 310.84 | 317.71 | 308.88 | 316.41 | 1,124,286 | +6.02(+1.94%) |
Jan 27, 2020 | 305.36 | 312.30 | 305.36 | 310.39 | 9,569,328 | -2.26(-0.72%) |
Jan 24, 2020 | 314.17 | 315.70 | 309.58 | 312.66 | 2,177,787 | -0.04(-0.01%) |
Jan 23, 2020 | 316.08 | 321.79 | 311.87 | 312.70 | 3,228,476 | +11.49(+3.81%) |
Jan 22, 2020 | 301.07 | 304.28 | 298.68 | 301.21 | 492,632 | +3.48(+1.17%) |
Jan 21, 2020 | 294.18 | 299.15 | 293.52 | 297.73 | 465,764 | +3.52(+1.20%) |
Jan 17, 2020 | 293.76 | 294.49 | 290.37 | 294.21 | 312,737 | +1.92(+0.66%) |
Jan 16, 2020 | 288.73 | 292.39 | 286.71 | 292.30 | 328,866 | +5.18(+1.81%) |
Jan 15, 2020 | 286.66 | 290.50 | 285.35 | 287.11 | 397,042 | +2.56(+0.90%) |
Jan 14, 2020 | 293.51 | 295.50 | 283.60 | 284.55 | 756,448 | -8.86(-3.02%) |
Jan 13, 2020 | 287.02 | 295.06 | 285.62 | 293.41 | 593,684 | +9.78(+3.45%) |
Jan 10, 2020 | 284.54 | 286.29 | 282.25 | 283.63 | 417,151 | +0.29(+0.10%) |
Jan 09, 2020 | 283.05 | 285.86 | 281.36 | 283.34 | 509,952 | +2.15(+0.77%) |
Jan 08, 2020 | 278.62 | 284.68 | 277.70 | 281.19 | 535,897 | +3.61(+1.30%) |
Jan 07, 2020 | 276.50 | 280.67 | 274.90 | 277.58 | 453,938 | +1.39(+0.50%) |
Jan 06, 2020 | 266.07 | 276.30 | 265.18 | 276.19 | 449,687 | +5.34(+1.97%) |
Jan 03, 2020 | 267.65 | 271.81 | 266.28 | 270.85 | 345,461 | +0.90(+0.33%) |
Jan 02, 2020 | 265.10 | 270.12 | 263.83 | 269.94 | 391,327 | +6.99(+2.66%) |
Dec 31, 2019 | 258.50 | 263.62 | 257.23 | 262.95 | 667,966 | +2.32(+0.89%) |
Dec 30, 2019 | 266.15 | 266.95 | 254.29 | 260.63 | 486,607 | -6.43(-2.41%) |
Dec 27, 2019 | 268.14 | 268.96 | 264.27 | 267.05 | 400,840 | +0.17(+0.06%) |
Dec 26, 2019 | 263.56 | 268.18 | 263.56 | 266.88 | 320,449 | +4.05(+1.54%) |
Dec 24, 2019 | 263.02 | 264.85 | 262.21 | 262.83 | 112,569 | -0.38(-0.14%) |
Dec 23, 2019 | 262.14 | 266.71 | 262.01 | 263.21 | 409,850 | +1.47(+0.56%) |
Dec 20, 2019 | 261.27 | 262.80 | 259.61 | 261.74 | 326,330 | +1.77(+0.68%) |
Dec 19, 2019 | 257.26 | 260.97 | 257.26 | 259.97 | 287,604 | +2.40(+0.93%) |
Dec 18, 2019 | 255.01 | 260.20 | 255.01 | 257.57 | 322,851 | +2.81(+1.10%) |
Dec 17, 2019 | 259.84 | 259.84 | 253.28 | 254.76 | 385,773 | -2.95(-1.14%) |
Dec 16, 2019 | 256.88 | 260.34 | 255.66 | 257.71 | 450,740 | +2.47(+0.97%) |
Dec 13, 2019 | 252.33 | 257.53 | 251.37 | 255.23 | 367,109 | +2.49(+0.99%) |
Dec 12, 2019 | 258.99 | 260.63 | 252.66 | 252.74 | 498,753 | -7.54(-2.90%) |
Dec 11, 2019 | 263.92 | 265.54 | 256.50 | 260.28 | 571,899 | -3.41(-1.29%) |
Dec 10, 2019 | 268.06 | 269.41 | 263.49 | 263.69 | 358,208 | -3.28(-1.23%) |
Dec 09, 2019 | 266.56 | 269.64 | 266.14 | 266.96 | 258,748 | +0.01(+0.00%) |
Dec 06, 2019 | 267.16 | 268.99 | 264.34 | 266.95 | 505,555 | +0.26(+0.10%) |
Dec 05, 2019 | 269.08 | 272.14 | 266.65 | 266.69 | 462,298 | -1.37(-0.51%) |
Dec 04, 2019 | 270.23 | 273.10 | 267.45 | 268.06 | 469,058 | -0.52(-0.19%) |
Dec 03, 2019 | 257.22 | 271.11 | 253.28 | 268.58 | 835,133 | +1.38(+0.52%) |
Dec 02, 2019 | 274.92 | 275.95 | 263.37 | 267.20 | 886,010 | -7.72(-2.81%) |
Nov 29, 2019 | 276.98 | 277.25 | 274.91 | 274.92 | 223,930 | -2.83(-1.02%) |
Nov 27, 2019 | 273.46 | 278.04 | 272.25 | 277.75 | 488,942 | +5.62(+2.07%) |
Nov 26, 2019 | 266.17 | 273.45 | 265.77 | 272.13 | 902,182 | +6.71(+2.53%) |
Nov 25, 2019 | 262.19 | 267.34 | 262.19 | 265.41 | 591,767 | +3.90(+1.49%) |
Nov 22, 2019 | 259.61 | 261.53 | 256.39 | 261.51 | 622,757 | +1.84(+0.71%) |
Nov 21, 2019 | 260.20 | 261.87 | 256.57 | 259.67 | 1,046,031 | +0.53(+0.20%) |
Nov 20, 2019 | 241.34 | 259.72 | 241.34 | 259.15 | 1,572,201 | +21.29(+8.95%) |
Nov 19, 2019 | 234.71 | 240.18 | 234.59 | 237.85 | 661,138 | +4.20(+1.80%) |
Nov 18, 2019 | 231.11 | 236.29 | 230.77 | 233.65 | 555,288 | +2.49(+1.08%) |
Nov 15, 2019 | 230.67 | 231.20 | 227.50 | 231.16 | 531,130 | +1.94(+0.85%) |
Nov 14, 2019 | 224.97 | 229.29 | 223.60 | 229.22 | 588,650 | +4.15(+1.84%) |
Nov 13, 2019 | 219.58 | 225.17 | 218.90 | 225.07 | 472,785 | +4.59(+2.08%) |
Nov 12, 2019 | 218.59 | 220.66 | 217.81 | 220.48 | 435,137 | +1.83(+0.84%) |
Nov 11, 2019 | 215.23 | 219.83 | 214.34 | 218.66 | 374,336 | +1.73(+0.80%) |
Nov 08, 2019 | 211.54 | 218.71 | 210.96 | 216.93 | 605,237 | +5.38(+2.54%) |
Nov 07, 2019 | 213.53 | 215.94 | 209.84 | 211.54 | 431,653 | -0.56(-0.26%) |
Nov 06, 2019 | 210.29 | 212.42 | 208.41 | 212.10 | 426,866 | +0.75(+0.36%) |
Nov 05, 2019 | 210.05 | 211.84 | 207.50 | 211.34 | 790,936 | +0.75(+0.35%) |
Nov 04, 2019 | 213.78 | 214.28 | 208.47 | 210.60 | 651,352 | -2.25(-1.05%) |
Nov 01, 2019 | 210.07 | 213.08 | 207.57 | 212.84 | 435,678 | +2.76(+1.31%) |
Oct 31, 2019 | 211.38 | 211.38 | 204.66 | 210.08 | 700,893 | -1.46(-0.69%) |
Oct 30, 2019 | 205.59 | 212.21 | 193.94 | 211.54 | 1,411,031 | +3.81(+1.84%) |
Oct 29, 2019 | 208.41 | 211.53 | 206.80 | 207.73 | 573,145 | +0.08(+0.04%) |
Oct 28, 2019 | 208.67 | 210.90 | 205.11 | 207.65 | 645,124 | -0.59(-0.28%) |
Oct 25, 2019 | 203.33 | 209.00 | 201.16 | 208.24 | 540,092 | +6.13(+3.03%) |
Oct 24, 2019 | 195.44 | 202.75 | 195.40 | 202.11 | 496,290 | +8.83(+4.57%) |
Oct 23, 2019 | 188.70 | 196.12 | 188.15 | 193.28 | 764,117 | +3.98(+2.10%) |
Oct 22, 2019 | 205.19 | 206.67 | 187.92 | 189.30 | 805,673 | -15.33(-7.49%) |
Oct 21, 2019 | 203.54 | 206.24 | 200.63 | 204.62 | 334,000 | +3.03(+1.50%) |
Oct 18, 2019 | 208.50 | 209.94 | 197.74 | 201.59 | 710,053 | -7.16(-3.43%) |
Oct 17, 2019 | 212.34 | 212.68 | 207.89 | 208.75 | 326,821 | -1.91(-0.91%) |
Oct 16, 2019 | 213.96 | 214.26 | 203.78 | 210.66 | 441,977 | -8.71(-3.97%) |
Oct 15, 2019 | 219.86 | 221.48 | 218.66 | 219.37 | 347,431 | +0.48(+0.22%) |
Oct 14, 2019 | 218.59 | 221.48 | 218.07 | 218.89 | 280,369 | +0.37(+0.17%) |
Oct 11, 2019 | 216.49 | 220.27 | 215.23 | 218.53 | 487,734 | +5.81(+2.73%) |
Oct 10, 2019 | 212.84 | 214.51 | 211.88 | 212.72 | 274,337 | -1.12(-0.52%) |
Oct 09, 2019 | 209.48 | 214.24 | 209.17 | 213.84 | 346,892 | +7.66(+3.71%) |
Oct 08, 2019 | 211.10 | 212.40 | 205.44 | 206.18 | 350,858 | -6.65(-3.13%) |
Oct 07, 2019 | 212.03 | 214.12 | 211.35 | 212.84 | 313,585 | +0.01(+0.00%) |
Oct 04, 2019 | 209.60 | 212.97 | 208.57 | 212.82 | 549,858 | +5.12(+2.47%) |
Oct 03, 2019 | 203.60 | 208.49 | 199.86 | 207.70 | 605,720 | +4.53(+2.23%) |
Oct 02, 2019 | 205.24 | 205.30 | 198.05 | 203.17 | 493,973 | -3.35(-1.62%) |
Oct 01, 2019 | 208.07 | 209.71 | 204.88 | 206.52 | 452,805 | -1.54(-0.74%) |
Sep 30, 2019 | 204.59 | 209.33 | 201.86 | 208.06 | 832,180 | +3.07(+1.50%) |
Sep 27, 2019 | 211.83 | 211.83 | 202.39 | 204.99 | 445,847 | -5.86(-2.78%) |
Sep 26, 2019 | 210.05 | 211.81 | 206.79 | 210.85 | 310,754 | +1.03(+0.49%) |
Sep 25, 2019 | 207.97 | 210.30 | 199.91 | 209.82 | 645,492 | +2.31(+1.12%) |
Sep 24, 2019 | 217.39 | 218.43 | 206.43 | 207.50 | 763,645 | -8.45(-3.91%) |
Sep 23, 2019 | 214.46 | 217.39 | 212.27 | 215.95 | 592,712 | +1.47(+0.69%) |
Sep 20, 2019 | 218.30 | 221.36 | 213.02 | 214.48 | 1,450,112 | -3.34(-1.53%) |
Sep 19, 2019 | 214.39 | 219.36 | 214.39 | 217.82 | 716,625 | +3.23(+1.50%) |
Sep 18, 2019 | 212.63 | 215.52 | 209.76 | 214.59 | 715,389 | +0.60(+0.28%) |
Sep 17, 2019 | 211.10 | 215.42 | 210.55 | 214.00 | 587,123 | +4.15(+1.98%) |
Sep 16, 2019 | 205.67 | 212.14 | 205.56 | 209.85 | 582,009 | +1.62(+0.78%) |
Sep 13, 2019 | 211.20 | 212.49 | 206.96 | 208.23 | 640,780 | -2.83(-1.34%) |
Sep 12, 2019 | 207.47 | 214.28 | 207.47 | 211.06 | 889,247 | +5.77(+2.81%) |
Sep 11, 2019 | 209.56 | 210.55 | 201.78 | 205.29 | 999,465 | -4.59(-2.19%) |
Sep 10, 2019 | 223.46 | 223.46 | 204.05 | 209.88 | 1,739,233 | -17.28(-7.61%) |
Sep 09, 2019 | 248.43 | 248.43 | 225.45 | 227.16 | 1,170,859 | -20.76(-8.37%) |
Sep 06, 2019 | 251.24 | 252.79 | 247.30 | 247.91 | 444,236 | -3.05(-1.21%) |
Sep 05, 2019 | 248.49 | 251.02 | 244.68 | 250.96 | 550,766 | +4.78(+1.94%) |
Sep 04, 2019 | 245.03 | 247.26 | 244.31 | 246.19 | 466,286 | +3.59(+1.48%) |
Sep 03, 2019 | 246.50 | 248.61 | 241.96 | 242.60 | 556,029 | -5.81(-2.34%) |
Aug 30, 2019 | 253.77 | 254.23 | 244.43 | 248.41 | 394,496 | -3.95(-1.57%) |
Aug 29, 2019 | 256.23 | 257.94 | 251.76 | 252.36 | 445,679 | +0.86(+0.34%) |
Aug 28, 2019 | 250.90 | 252.00 | 244.33 | 251.50 | 574,664 | -1.86(-0.73%) |
Aug 27, 2019 | 253.70 | 255.81 | 248.53 | 253.36 | 533,441 | +2.40(+0.96%) |
Aug 26, 2019 | 250.34 | 251.14 | 246.80 | 250.95 | 502,833 | +3.75(+1.51%) |
Aug 23, 2019 | 247.87 | 254.81 | 246.88 | 247.21 | 737,541 | +0.31(+0.12%) |
Aug 22, 2019 | 250.36 | 251.78 | 243.19 | 246.90 | 799,764 | -3.28(-1.31%) |
Aug 21, 2019 | 248.29 | 255.08 | 247.78 | 250.18 | 642,442 | +4.90(+2.00%) |
Aug 20, 2019 | 241.25 | 246.74 | 238.49 | 245.28 | 519,890 | +3.29(+1.36%) |
Aug 19, 2019 | 243.32 | 244.66 | 240.55 | 241.99 | 474,540 | +2.22(+0.93%) |
Aug 16, 2019 | 236.87 | 240.55 | 236.34 | 239.77 | 449,371 | +6.24(+2.67%) |
Aug 15, 2019 | 233.05 | 234.57 | 229.98 | 233.53 | 353,136 | +2.82(+1.22%) |
Aug 14, 2019 | 236.79 | 239.17 | 227.93 | 230.71 | 536,306 | -11.20(-4.63%) |
Aug 13, 2019 | 237.09 | 243.21 | 236.01 | 241.91 | 465,299 | +4.60(+1.94%) |
Aug 12, 2019 | 237.03 | 240.69 | 234.69 | 237.32 | 249,695 | -1.66(-0.69%) |
Aug 09, 2019 | 237.47 | 240.65 | 234.85 | 238.97 | 435,174 | +0.15(+0.06%) |
Aug 08, 2019 | 230.86 | 239.59 | 230.86 | 238.83 | 655,238 | +9.21(+4.01%) |
Aug 07, 2019 | 223.60 | 230.91 | 220.50 | 229.62 | 592,215 | +5.85(+2.61%) |
Aug 06, 2019 | 223.96 | 226.72 | 222.57 | 223.77 | 682,332 | +4.11(+1.87%) |
Aug 05, 2019 | 226.47 | 226.87 | 215.07 | 219.66 | 1,071,713 | -15.25(-6.49%) |
Aug 02, 2019 | 233.25 | 237.00 | 231.59 | 234.90 | 510,590 | -1.35(-0.57%) |
Aug 01, 2019 | 238.97 | 241.14 | 233.41 | 236.25 | 884,347 | -2.85(-1.19%) |
Jul 31, 2019 | 242.02 | 244.36 | 233.45 | 239.10 | 1,920,037 | +12.05(+5.31%) |
Jul 30, 2019 | 225.57 | 228.34 | 224.34 | 227.06 | 886,194 | -0.98(-0.43%) |
Jul 29, 2019 | 233.95 | 235.05 | 222.21 | 228.04 | 737,626 | -5.55(-2.38%) |
Jul 26, 2019 | 235.76 | 237.35 | 232.96 | 233.59 | 552,678 | +0.08(+0.03%) |
Jul 25, 2019 | 232.52 | 235.69 | 230.97 | 233.51 | 407,188 | -0.01(-0.00%) |
Jul 24, 2019 | 229.63 | 234.19 | 227.12 | 233.52 | 468,066 | +3.22(+1.40%) |
Jul 23, 2019 | 233.29 | 233.97 | 228.47 | 230.31 | 396,370 | -2.03(-0.87%) |
Jul 22, 2019 | 231.81 | 234.51 | 229.98 | 232.33 | 501,000 | +1.11(+0.48%) |
Jul 19, 2019 | 237.47 | 240.94 | 230.81 | 231.22 | 628,798 | -9.18(-3.82%) |
Jul 18, 2019 | 239.94 | 241.02 | 235.98 | 240.40 | 615,092 | -0.36(-0.15%) |
Jul 17, 2019 | 238.78 | 242.64 | 238.52 | 240.75 | 401,508 | +2.42(+1.02%) |
Jul 16, 2019 | 242.10 | 243.17 | 237.53 | 238.33 | 560,464 | -3.39(-1.40%) |
Jul 15, 2019 | 242.29 | 243.98 | 241.10 | 241.72 | 401,778 | -0.26(-0.11%) |
Jul 12, 2019 | 242.67 | 243.99 | 240.52 | 241.97 | 440,914 | -0.23(-0.09%) |
Jul 11, 2019 | 243.32 | 245.16 | 240.62 | 242.20 | 526,155 | -0.60(-0.25%) |
Jul 10, 2019 | 240.00 | 243.70 | 239.68 | 242.80 | 613,086 | +4.52(+1.90%) |
Jul 09, 2019 | 237.26 | 240.44 | 236.57 | 238.28 | 750,799 | +0.85(+0.36%) |
Jul 08, 2019 | 236.06 | 239.50 | 234.78 | 237.43 | 504,251 | -0.24(-0.10%) |
Jul 05, 2019 | 232.90 | 237.69 | 230.53 | 237.66 | 322,907 | +3.53(+1.51%) |
Jul 03, 2019 | 233.33 | 235.77 | 231.99 | 234.13 | 421,883 | +2.80(+1.21%) |
Jul 02, 2019 | 225.45 | 231.48 | 224.20 | 231.33 | 655,338 | +5.88(+2.61%) |
Jul 01, 2019 | 229.04 | 230.59 | 224.64 | 225.45 | 651,870 | +0.28(+0.12%) |
Jun 28, 2019 | 223.79 | 225.28 | 220.19 | 225.17 | 714,182 | +2.14(+0.96%) |
Jun 27, 2019 | 217.22 | 223.19 | 216.28 | 223.03 | 479,316 | +7.69(+3.57%) |
Jun 26, 2019 | 218.80 | 220.66 | 215.18 | 215.34 | 666,658 | -1.52(-0.70%) |
Jun 25, 2019 | 224.64 | 225.06 | 215.47 | 216.86 | 798,905 | -7.35(-3.28%) |
Jun 24, 2019 | 226.78 | 228.40 | 222.69 | 224.21 | 588,460 | -2.48(-1.10%) |
Jun 21, 2019 | 228.39 | 229.61 | 225.67 | 226.69 | 1,134,253 | -1.89(-0.83%) |
Jun 20, 2019 | 228.43 | 231.83 | 225.45 | 228.58 | 963,151 | +4.23(+1.89%) |
Jun 19, 2019 | 221.09 | 224.35 | 218.83 | 224.35 | 721,521 | +3.45(+1.56%) |
Jun 18, 2019 | 221.06 | 224.46 | 219.71 | 220.90 | 526,690 | +2.88(+1.32%) |
Jun 17, 2019 | 213.80 | 218.93 | 213.56 | 218.02 | 623,994 | +5.14(+2.42%) |
Jun 14, 2019 | 217.22 | 217.34 | 212.30 | 212.88 | 407,586 | -4.39(-2.02%) |
Jun 13, 2019 | 212.77 | 217.26 | 211.32 | 217.26 | 556,430 | +4.73(+2.22%) |
Jun 12, 2019 | 212.64 | 213.18 | 209.06 | 212.54 | 661,840 | +0.17(+0.08%) |
Jun 11, 2019 | 220.85 | 222.26 | 208.57 | 212.37 | 934,211 | -8.03(-3.64%) |
Jun 10, 2019 | 225.85 | 229.32 | 219.86 | 220.39 | 1,084,679 | -0.54(-0.24%) |
Jun 07, 2019 | 218.83 | 222.36 | 218.29 | 220.93 | 679,545 | +3.22(+1.48%) |
Jun 06, 2019 | 215.29 | 219.41 | 211.71 | 217.71 | 624,957 | +2.42(+1.13%) |
Jun 05, 2019 | 210.91 | 215.29 | 207.84 | 215.29 | 742,909 | +7.70(+3.71%) |
Jun 04, 2019 | 197.72 | 207.72 | 196.50 | 207.59 | 1,007,859 | +11.60(+5.92%) |
Jun 03, 2019 | 209.86 | 212.15 | 193.51 | 195.99 | 1,299,672 | -14.66(-6.96%) |
May 31, 2019 | 205.23 | 211.13 | 204.81 | 210.65 | 1,208,360 | +2.94(+1.42%) |
May 30, 2019 | 205.69 | 207.91 | 204.45 | 207.71 | 529,442 | +3.07(+1.50%) |
May 29, 2019 | 205.59 | 206.94 | 201.79 | 204.64 | 647,775 | -2.13(-1.03%) |
May 28, 2019 | 206.68 | 211.25 | 204.98 | 206.77 | 2,819,450 | -0.04(-0.02%) |
May 24, 2019 | 206.04 | 209.47 | 205.65 | 206.81 | 510,691 | +1.45(+0.71%) |
May 23, 2019 | 208.76 | 208.77 | 201.89 | 205.36 | 609,420 | -6.26(-2.96%) |
May 22, 2019 | 211.37 | 214.18 | 211.34 | 211.61 | 438,828 | -0.48(-0.22%) |
May 21, 2019 | 208.38 | 212.88 | 207.69 | 212.09 | 735,131 | +6.22(+3.02%) |
May 20, 2019 | 207.07 | 208.46 | 202.39 | 205.87 | 721,236 | -3.44(-1.64%) |
May 17, 2019 | 208.93 | 213.91 | 208.22 | 209.31 | 623,260 | -1.29(-0.61%) |
May 16, 2019 | 204.05 | 213.46 | 203.67 | 210.60 | 929,934 | +7.61(+3.75%) |
May 15, 2019 | 200.46 | 204.26 | 198.96 | 202.99 | 673,602 | +1.10(+0.55%) |
May 14, 2019 | 198.34 | 202.77 | 196.06 | 201.89 | 722,932 | +5.99(+3.06%) |
May 13, 2019 | 201.87 | 203.10 | 195.63 | 195.90 | 949,968 | -11.06(-5.35%) |
May 10, 2019 | 205.46 | 209.11 | 201.41 | 206.97 | 696,964 | +0.50(+0.24%) |
May 09, 2019 | 201.48 | 208.49 | 199.94 | 206.47 | 753,060 | +3.12(+1.53%) |
May 08, 2019 | 200.16 | 204.79 | 199.32 | 203.35 | 566,129 | +2.83(+1.41%) |
May 07, 2019 | 204.56 | 206.60 | 199.34 | 200.52 | 827,166 | -5.52(-2.68%) |
May 06, 2019 | 202.63 | 206.79 | 201.13 | 206.04 | 890,307 | +0.57(+0.28%) |
May 03, 2019 | 200.65 | 205.73 | 199.97 | 205.48 | 897,837 | +5.38(+2.69%) |
May 02, 2019 | 200.27 | 205.48 | 198.23 | 200.09 | 938,186 | +0.01(+0.00%) |