Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 313.48 | 319.94 | 309.20 | 316.38 | 2,869,278 | +0.25(+0.08%) |
Mar 30, 2020 | 300.00 | 321.41 | 298.08 | 316.13 | 1,747,329 | +19.38(+6.53%) |
Mar 27, 2020 | 297.00 | 307.14 | 294.25 | 296.75 | 1,653,100 | -8.19(-2.69%) |
Mar 26, 2020 | 284.74 | 306.77 | 284.51 | 304.94 | 2,270,174 | +19.96(+7.00%) |
Mar 25, 2020 | 274.73 | 300.84 | 268.13 | 284.98 | 2,677,868 | +8.79(+3.18%) |
Mar 24, 2020 | 278.89 | 283.26 | 269.98 | 276.19 | 3,463,277 | +7.00(+2.60%) |
Mar 23, 2020 | 280.13 | 288.05 | 262.25 | 269.19 | 2,694,628 | -9.58(-3.44%) |
Mar 20, 2020 | 288.02 | 301.88 | 277.81 | 278.77 | 2,730,100 | -9.25(-3.21%) |
Mar 19, 2020 | 293.15 | 297.48 | 283.28 | 288.02 | 2,470,019 | -10.66(-3.57%) |
Mar 18, 2020 | 293.71 | 306.74 | 277.51 | 298.68 | 2,766,752 | -6.64(-2.17%) |
Mar 17, 2020 | 285.33 | 314.65 | 284.14 | 305.32 | 2,626,026 | +23.60(+8.38%) |
Mar 16, 2020 | 281.86 | 309.35 | 273.59 | 281.72 | 3,862,618 | -23.49(-7.70%) |
Mar 13, 2020 | 279.14 | 306.00 | 276.24 | 305.21 | 3,641,000 | +36.33(+13.51%) |
Mar 12, 2020 | 280.00 | 285.42 | 266.01 | 268.88 | 2,901,015 | -25.37(-8.62%) |
Mar 11, 2020 | 295.99 | 303.36 | 291.96 | 294.25 | 1,879,095 | -11.38(-3.72%) |
Mar 10, 2020 | 304.49 | 308.77 | 289.58 | 305.63 | 2,378,638 | +8.44(+2.84%) |
Mar 09, 2020 | 301.00 | 306.97 | 293.76 | 297.19 | 2,149,280 | -20.76(-6.53%) |
Mar 06, 2020 | 308.27 | 319.18 | 306.17 | 317.95 | 1,513,100 | +0.25(+0.08%) |
Mar 05, 2020 | 319.73 | 326.45 | 315.00 | 317.70 | 1,470,073 | -10.75(-3.27%) |
Mar 04, 2020 | 319.29 | 328.45 | 316.41 | 328.45 | 1,752,259 | +12.67(+4.01%) |
Mar 03, 2020 | 320.28 | 333.00 | 311.87 | 315.78 | 2,035,157 | -12.11(-3.69%) |
Mar 02, 2020 | 308.64 | 328.23 | 307.83 | 327.89 | 2,364,280 | +19.50(+6.32%) |
Feb 28, 2020 | 300.23 | 310.54 | 299.00 | 308.39 | 2,396,700 | -1.69(-0.55%) |
Feb 27, 2020 | 324.72 | 325.55 | 309.63 | 310.08 | 2,221,138 | -17.37(-5.30%) |
Feb 26, 2020 | 326.98 | 330.93 | 323.61 | 327.45 | 1,411,294 | +3.34(+1.03%) |
Feb 25, 2020 | 327.20 | 330.61 | 322.70 | 324.11 | 1,831,121 | -1.87(-0.57%) |
Feb 24, 2020 | 331.50 | 336.00 | 325.42 | 325.98 | 1,732,453 | -10.73(-3.19%) |
Feb 21, 2020 | 336.97 | 337.82 | 334.60 | 336.71 | 923,300 | +0.07(+0.02%) |
Feb 20, 2020 | 342.18 | 343.00 | 332.50 | 336.64 | 1,497,823 | -4.40(-1.29%) |
Feb 19, 2020 | 338.00 | 341.77 | 335.42 | 341.04 | 1,488,338 | +3.94(+1.17%) |
Feb 18, 2020 | 343.66 | 344.00 | 334.09 | 337.10 | 1,515,341 | +4.10(+1.23%) |
Feb 14, 2020 | 334.00 | 335.40 | 331.83 | 333.00 | 1,023,200 | -1.25(-0.37%) |
Feb 13, 2020 | 329.20 | 338.88 | 329.00 | 334.25 | 1,307,273 | +2.49(+0.75%) |
Feb 12, 2020 | 331.66 | 334.71 | 329.04 | 331.76 | 1,603,009 | -0.53(-0.16%) |
Feb 11, 2020 | 338.06 | 340.05 | 329.72 | 332.29 | 1,806,188 | -6.64(-1.96%) |
Feb 10, 2020 | 332.00 | 339.56 | 330.24 | 338.93 | 1,867,011 | +0.23(+0.07%) |
Feb 07, 2020 | 335.39 | 340.32 | 331.66 | 338.70 | 2,209,300 | +1.46(+0.43%) |
Feb 06, 2020 | 338.39 | 348.66 | 333.50 | 337.24 | 3,612,920 | +4.37(+1.31%) |
Feb 05, 2020 | 285.63 | 374.99 | 279.17 | 332.87 | 10,157,242 | +49.58(+17.50%) |
Feb 04, 2020 | 276.40 | 285.60 | 275.94 | 283.29 | 1,684,423 | +10.56(+3.87%) |
Feb 03, 2020 | 270.61 | 275.30 | 269.76 | 272.73 | 1,257,765 | +3.88(+1.44%) |
Jan 31, 2020 | 276.08 | 276.28 | 267.59 | 268.85 | 1,701,600 | -8.68(-3.13%) |
Jan 30, 2020 | 288.12 | 288.12 | 276.14 | 277.53 | 1,600,993 | -4.99(-1.77%) |
Jan 29, 2020 | 282.05 | 283.38 | 279.66 | 282.52 | 1,166,223 | +0.57(+0.20%) |
Jan 28, 2020 | 283.96 | 284.29 | 280.72 | 281.95 | 1,136,493 | +0.81(+0.29%) |
Jan 27, 2020 | 278.14 | 282.33 | 276.23 | 281.14 | 1,405,468 | +3.00(+1.08%) |
Jan 24, 2020 | 284.21 | 284.99 | 277.32 | 278.14 | 1,260,600 | -6.07(-2.14%) |
Jan 23, 2020 | 287.23 | 288.08 | 281.21 | 284.21 | 1,936,132 | -3.89(-1.35%) |
Jan 22, 2020 | 288.17 | 290.85 | 287.60 | 288.10 | 1,571,001 | +0.91(+0.32%) |
Jan 21, 2020 | 286.54 | 287.84 | 282.76 | 287.19 | 2,253,084 | +1.69(+0.59%) |
Jan 17, 2020 | 287.32 | 288.00 | 284.90 | 285.50 | 1,765,100 | -0.64(-0.22%) |
Jan 16, 2020 | 294.49 | 294.80 | 284.24 | 286.14 | 2,799,313 | -6.95(-2.37%) |
Jan 15, 2020 | 298.94 | 300.37 | 292.41 | 293.09 | 1,975,635 | -5.88(-1.97%) |
Jan 14, 2020 | 294.10 | 306.35 | 291.27 | 298.97 | 2,112,618 | +5.07(+1.73%) |
Jan 13, 2020 | 294.81 | 295.50 | 290.83 | 293.90 | 1,401,120 | -2.61(-0.88%) |
Jan 10, 2020 | 294.64 | 298.74 | 294.36 | 296.51 | 1,164,400 | +2.21(+0.75%) |
Jan 09, 2020 | 293.99 | 296.57 | 292.36 | 294.30 | 966,484 | +1.64(+0.56%) |
Jan 08, 2020 | 288.88 | 294.19 | 287.81 | 292.66 | 1,059,026 | +2.57(+0.89%) |
Jan 07, 2020 | 290.57 | 291.84 | 287.99 | 290.09 | 1,034,005 | -0.73(-0.25%) |
Jan 06, 2020 | 290.24 | 291.19 | 288.20 | 290.82 | 1,271,002 | -0.03(-0.01%) |
Jan 03, 2020 | 290.77 | 292.68 | 290.22 | 290.85 | 700,600 | -3.39(-1.15%) |
Jan 02, 2020 | 299.06 | 299.08 | 292.28 | 294.24 | 1,178,304 | -2.49(-0.84%) |
Dec 31, 2019 | 295.28 | 297.36 | 292.84 | 296.73 | 810,100 | +0.72(+0.24%) |
Dec 30, 2019 | 300.37 | 301.57 | 295.01 | 296.01 | 873,187 | -4.08(-1.36%) |
Dec 27, 2019 | 302.85 | 303.05 | 299.49 | 300.09 | 677,600 | -1.70(-0.56%) |
Dec 26, 2019 | 304.47 | 306.94 | 301.28 | 301.79 | 738,175 | -2.28(-0.75%) |
Dec 24, 2019 | 301.64 | 304.65 | 301.07 | 304.07 | 433,700 | +2.51(+0.83%) |
Dec 23, 2019 | 302.90 | 305.72 | 300.86 | 301.56 | 1,542,163 | +0.51(+0.17%) |
Dec 20, 2019 | 301.00 | 301.85 | 299.50 | 301.05 | 3,949,600 | +3.47(+1.17%) |
Dec 19, 2019 | 297.27 | 298.77 | 295.01 | 297.58 | 1,472,375 | +0.97(+0.33%) |
Dec 18, 2019 | 297.63 | 300.83 | 295.55 | 296.61 | 1,790,811 | -0.50(-0.17%) |
Dec 17, 2019 | 301.86 | 301.93 | 296.30 | 297.11 | 1,360,259 | -4.29(-1.42%) |
Dec 16, 2019 | 297.81 | 301.74 | 296.75 | 301.40 | 1,398,702 | +4.57(+1.54%) |
Dec 13, 2019 | 298.00 | 304.00 | 294.89 | 296.83 | 1,946,100 | +2.98(+1.01%) |
Dec 12, 2019 | 291.94 | 296.17 | 290.93 | 293.85 | 1,951,212 | +1.62(+0.55%) |
Dec 11, 2019 | 296.82 | 299.29 | 292.00 | 292.23 | 1,313,890 | -4.97(-1.67%) |
Dec 10, 2019 | 294.38 | 300.26 | 294.37 | 297.20 | 1,227,234 | +1.65(+0.56%) |
Dec 09, 2019 | 300.27 | 304.32 | 295.46 | 295.55 | 2,076,995 | -4.71(-1.57%) |
Dec 06, 2019 | 299.68 | 304.56 | 299.68 | 300.26 | 2,261,300 | +0.87(+0.29%) |
Dec 05, 2019 | 291.00 | 309.06 | 275.04 | 299.39 | 5,988,569 | +9.87(+3.41%) |
Dec 04, 2019 | 290.15 | 293.14 | 284.03 | 289.52 | 1,736,219 | -1.18(-0.41%) |
Dec 03, 2019 | 291.78 | 294.65 | 289.80 | 290.70 | 1,671,937 | -1.69(-0.58%) |
Dec 02, 2019 | 292.35 | 296.60 | 290.16 | 292.39 | 1,822,216 | -7.42(-2.47%) |
Nov 29, 2019 | 301.10 | 305.18 | 299.40 | 299.81 | 944,500 | -3.54(-1.17%) |
Nov 27, 2019 | 303.61 | 304.00 | 298.68 | 303.35 | 1,369,900 | +0.29(+0.10%) |
Nov 26, 2019 | 301.60 | 307.35 | 301.60 | 303.06 | 2,417,212 | +0.45(+0.15%) |
Nov 25, 2019 | 301.63 | 307.01 | 300.56 | 302.61 | 2,226,104 | +3.53(+1.18%) |
Nov 22, 2019 | 288.40 | 301.86 | 288.32 | 299.08 | 3,288,300 | +10.62(+3.68%) |
Nov 21, 2019 | 285.35 | 289.18 | 283.76 | 288.46 | 1,292,209 | +3.06(+1.07%) |
Nov 20, 2019 | 285.09 | 289.10 | 283.88 | 285.40 | 1,409,625 | -0.03(-0.01%) |
Nov 19, 2019 | 282.11 | 290.69 | 280.51 | 285.43 | 2,001,527 | +2.81(+0.99%) |
Nov 18, 2019 | 280.43 | 283.50 | 280.05 | 282.62 | 1,626,700 | +0.35(+0.12%) |
Nov 15, 2019 | 278.25 | 283.95 | 277.11 | 282.27 | 1,922,100 | +7.12(+2.59%) |
Nov 14, 2019 | 282.84 | 282.84 | 271.48 | 275.15 | 2,354,906 | -6.74(-2.39%) |
Nov 13, 2019 | 290.25 | 290.25 | 280.95 | 281.89 | 1,925,445 | -9.51(-3.26%) |
Nov 12, 2019 | 295.00 | 296.25 | 289.12 | 291.40 | 1,860,852 | -2.74(-0.93%) |
Nov 11, 2019 | 292.48 | 294.92 | 290.52 | 294.14 | 1,007,716 | +0.89(+0.30%) |
Nov 08, 2019 | 286.53 | 293.39 | 285.25 | 293.25 | 1,477,100 | +6.38(+2.22%) |
Nov 07, 2019 | 289.52 | 290.56 | 285.60 | 286.87 | 1,430,662 | -2.13(-0.74%) |
Nov 06, 2019 | 292.34 | 293.00 | 286.85 | 289.00 | 1,306,356 | -3.18(-1.09%) |
Nov 05, 2019 | 293.75 | 295.09 | 288.82 | 292.18 | 1,374,342 | -1.25(-0.43%) |
Nov 04, 2019 | 301.14 | 302.56 | 293.13 | 293.43 | 1,573,826 | -5.77(-1.93%) |
Nov 01, 2019 | 299.79 | 303.79 | 298.57 | 299.20 | 1,463,200 | +0.49(+0.16%) |
Oct 31, 2019 | 300.02 | 301.58 | 295.57 | 298.71 | 1,959,907 | -1.18(-0.39%) |
Oct 30, 2019 | 302.51 | 306.92 | 299.02 | 299.89 | 2,145,380 | +0.39(+0.13%) |
Oct 29, 2019 | 294.76 | 299.89 | 294.74 | 299.50 | 2,391,244 | +3.96(+1.34%) |
Oct 28, 2019 | 283.76 | 295.97 | 283.39 | 295.54 | 2,394,999 | +7.50(+2.60%) |
Oct 25, 2019 | 285.34 | 290.18 | 284.11 | 288.04 | 2,163,800 | +2.36(+0.83%) |
Oct 24, 2019 | 278.21 | 287.04 | 278.01 | 285.68 | 2,810,087 | +6.86(+2.46%) |
Oct 23, 2019 | 285.24 | 286.67 | 275.66 | 278.82 | 5,538,414 | -3.05(-1.08%) |
Oct 22, 2019 | 310.00 | 318.00 | 279.16 | 281.87 | 21,905,694 | +58.36(+26.11%) |
Oct 21, 2019 | 222.00 | 225.78 | 221.56 | 223.51 | 2,428,326 | +3.45(+1.57%) |
Oct 18, 2019 | 225.49 | 225.49 | 220.01 | 220.06 | 2,802,000 | -5.54(-2.46%) |
Oct 17, 2019 | 227.85 | 228.97 | 223.48 | 225.60 | 1,778,767 | -2.12(-0.93%) |
Oct 16, 2019 | 226.23 | 229.75 | 225.96 | 227.72 | 1,380,234 | +1.66(+0.73%) |
Oct 15, 2019 | 225.41 | 228.33 | 225.16 | 226.06 | 1,978,789 | +0.30(+0.13%) |
Oct 14, 2019 | 222.50 | 226.38 | 221.84 | 225.76 | 3,037,790 | +2.55(+1.14%) |
Oct 11, 2019 | 225.44 | 227.50 | 220.51 | 223.21 | 2,393,200 | +0.21(+0.09%) |
Oct 10, 2019 | 222.14 | 224.21 | 221.96 | 223.00 | 2,099,890 | +0.87(+0.39%) |
Oct 09, 2019 | 223.15 | 224.15 | 221.90 | 222.13 | 1,455,485 | +0.19(+0.09%) |
Oct 08, 2019 | 225.16 | 226.10 | 221.56 | 221.94 | 1,982,340 | -5.05(-2.22%) |
Oct 07, 2019 | 225.64 | 229.76 | 224.00 | 226.99 | 1,587,364 | +2.99(+1.33%) |
Oct 04, 2019 | 223.10 | 225.50 | 222.20 | 224.00 | 1,219,300 | +1.50(+0.67%) |
Oct 03, 2019 | 221.70 | 223.48 | 219.70 | 222.50 | 1,865,590 | +1.24(+0.56%) |
Oct 02, 2019 | 226.56 | 228.35 | 220.61 | 221.26 | 2,143,145 | -5.94(-2.61%) |
Oct 01, 2019 | 232.76 | 234.04 | 224.67 | 227.20 | 1,812,239 | -5.62(-2.41%) |
Sep 30, 2019 | 230.00 | 235.25 | 229.42 | 232.82 | 1,201,792 | +2.60(+1.13%) |
Sep 27, 2019 | 231.28 | 233.24 | 228.13 | 230.22 | 1,340,200 | +0.00(+0.00%) |
Sep 26, 2019 | 236.61 | 236.86 | 228.79 | 230.22 | 1,664,317 | -5.68(-2.41%) |
Sep 25, 2019 | 236.20 | 239.19 | 235.67 | 235.90 | 1,168,704 | -0.30(-0.13%) |
Sep 24, 2019 | 240.00 | 241.47 | 235.15 | 236.20 | 1,573,648 | -3.76(-1.57%) |
Sep 23, 2019 | 238.58 | 242.71 | 237.37 | 239.96 | 1,559,273 | +1.17(+0.49%) |
Sep 20, 2019 | 235.43 | 242.21 | 234.30 | 238.79 | 3,811,400 | +3.17(+1.35%) |
Sep 19, 2019 | 235.11 | 238.42 | 234.23 | 235.62 | 1,260,814 | +0.45(+0.19%) |
Sep 18, 2019 | 239.36 | 239.52 | 233.32 | 235.17 | 1,578,160 | -3.53(-1.48%) |
Sep 17, 2019 | 234.86 | 239.50 | 234.36 | 238.70 | 1,220,071 | +2.58(+1.09%) |
Sep 16, 2019 | 236.17 | 240.50 | 234.82 | 236.12 | 1,598,424 | -0.51(-0.22%) |
Sep 13, 2019 | 232.00 | 237.98 | 232.00 | 236.63 | 1,688,900 | +4.32(+1.86%) |
Sep 12, 2019 | 236.31 | 236.31 | 226.06 | 232.31 | 1,953,486 | -3.65(-1.55%) |
Sep 11, 2019 | 230.23 | 238.74 | 229.78 | 235.96 | 1,823,640 | +2.96(+1.27%) |
Sep 10, 2019 | 230.25 | 234.80 | 230.18 | 233.00 | 1,718,851 | +3.00(+1.30%) |
Sep 09, 2019 | 225.58 | 231.06 | 224.39 | 230.00 | 1,651,887 | +5.43(+2.42%) |
Sep 06, 2019 | 224.46 | 227.27 | 222.70 | 224.57 | 1,201,200 | +0.61(+0.27%) |
Sep 05, 2019 | 220.44 | 225.43 | 220.44 | 223.96 | 1,491,894 | +4.67(+2.13%) |
Sep 04, 2019 | 218.75 | 219.39 | 215.77 | 219.29 | 1,167,222 | +1.85(+0.85%) |
Sep 03, 2019 | 218.15 | 219.89 | 216.09 | 217.44 | 1,384,975 | -2.31(-1.05%) |
Aug 30, 2019 | 220.73 | 221.68 | 217.90 | 219.75 | 1,226,200 | -0.41(-0.19%) |
Aug 29, 2019 | 223.10 | 223.75 | 219.80 | 220.16 | 1,175,279 | -0.91(-0.41%) |
Aug 28, 2019 | 220.55 | 223.48 | 219.00 | 221.07 | 1,408,160 | +0.28(+0.13%) |
Aug 27, 2019 | 225.00 | 225.64 | 219.71 | 220.79 | 1,564,006 | -2.97(-1.33%) |
Aug 26, 2019 | 227.32 | 227.99 | 222.95 | 223.76 | 983,620 | -2.09(-0.93%) |
Aug 23, 2019 | 231.26 | 231.87 | 225.10 | 225.85 | 1,288,000 | -6.21(-2.68%) |
Aug 22, 2019 | 233.42 | 233.60 | 229.53 | 232.06 | 732,929 | -1.12(-0.48%) |
Aug 21, 2019 | 232.80 | 233.78 | 231.50 | 233.18 | 807,490 | +1.90(+0.82%) |
Aug 20, 2019 | 235.09 | 235.55 | 230.75 | 231.28 | 843,610 | -4.44(-1.88%) |
Aug 19, 2019 | 233.37 | 236.64 | 233.18 | 235.72 | 1,021,750 | +4.04(+1.74%) |
Aug 16, 2019 | 229.39 | 232.87 | 227.44 | 231.68 | 1,113,900 | +4.05(+1.78%) |
Aug 15, 2019 | 227.08 | 228.66 | 226.53 | 227.63 | 1,040,751 | +0.91(+0.40%) |
Aug 14, 2019 | 230.00 | 230.57 | 226.00 | 226.72 | 1,390,996 | -6.51(-2.79%) |
Aug 13, 2019 | 230.83 | 234.76 | 230.20 | 233.23 | 1,077,642 | +2.27(+0.98%) |
Aug 12, 2019 | 234.09 | 235.53 | 229.45 | 230.96 | 1,233,691 | -4.84(-2.05%) |
Aug 09, 2019 | 237.84 | 238.00 | 234.40 | 235.80 | 1,036,000 | -2.43(-1.02%) |
Aug 08, 2019 | 238.16 | 239.92 | 235.78 | 238.23 | 1,651,359 | +0.65(+0.27%) |
Aug 07, 2019 | 237.81 | 239.15 | 233.07 | 237.58 | 1,169,436 | -2.59(-1.08%) |
Aug 06, 2019 | 236.45 | 240.99 | 232.30 | 240.17 | 1,389,923 | +4.96(+2.11%) |
Aug 05, 2019 | 240.35 | 240.99 | 234.15 | 235.21 | 1,326,712 | -7.06(-2.91%) |
Aug 02, 2019 | 242.12 | 242.98 | 239.33 | 242.27 | 1,111,000 | -0.79(-0.33%) |
Aug 01, 2019 | 238.76 | 245.30 | 236.42 | 243.06 | 1,871,126 | +5.24(+2.20%) |
Jul 31, 2019 | 239.76 | 241.42 | 235.24 | 237.82 | 1,074,866 | -3.69(-1.53%) |
Jul 30, 2019 | 237.33 | 242.64 | 236.06 | 241.51 | 1,215,859 | +4.40(+1.86%) |
Jul 29, 2019 | 238.21 | 239.30 | 235.93 | 237.11 | 883,601 | -1.10(-0.46%) |
Jul 26, 2019 | 233.91 | 238.45 | 232.32 | 238.21 | 1,544,800 | +0.00(+0.00%) |
Jul 25, 2019 | 241.32 | 241.55 | 237.30 | 238.21 | 932,671 | -3.03(-1.26%) |
Jul 24, 2019 | 244.70 | 245.93 | 239.15 | 241.24 | 1,564,648 | -2.64(-1.08%) |
Jul 23, 2019 | 239.00 | 246.99 | 238.21 | 243.88 | 3,295,006 | +11.40(+4.90%) |
Jul 22, 2019 | 232.52 | 235.24 | 231.29 | 232.48 | 1,275,356 | +1.21(+0.52%) |
Jul 19, 2019 | 232.86 | 234.13 | 231.09 | 231.27 | 1,315,700 | -0.96(-0.41%) |
Jul 18, 2019 | 229.85 | 232.34 | 228.58 | 232.23 | 1,195,814 | +2.79(+1.22%) |
Jul 17, 2019 | 231.53 | 231.99 | 229.35 | 229.44 | 851,665 | -2.11(-0.91%) |
Jul 16, 2019 | 234.30 | 235.04 | 231.06 | 231.55 | 1,207,181 | -2.07(-0.89%) |
Jul 15, 2019 | 232.53 | 234.35 | 229.89 | 233.62 | 1,028,355 | +2.20(+0.95%) |
Jul 12, 2019 | 230.89 | 233.45 | 230.64 | 231.42 | 1,248,600 | -0.18(-0.08%) |
Jul 11, 2019 | 231.80 | 232.14 | 227.19 | 231.60 | 1,421,349 | -0.83(-0.36%) |
Jul 10, 2019 | 233.88 | 235.98 | 229.46 | 232.43 | 1,281,416 | -1.79(-0.76%) |
Jul 09, 2019 | 229.49 | 234.36 | 228.53 | 234.22 | 1,235,610 | +3.38(+1.46%) |
Jul 08, 2019 | 234.25 | 234.25 | 228.03 | 230.84 | 1,539,790 | -3.41(-1.46%) |
Jul 05, 2019 | 236.91 | 238.91 | 233.23 | 234.25 | 1,264,500 | -4.02(-1.69%) |
Jul 03, 2019 | 237.00 | 238.74 | 236.24 | 238.27 | 680,200 | +1.90(+0.80%) |
Jul 02, 2019 | 236.26 | 236.48 | 233.40 | 236.37 | 1,401,145 | +2.05(+0.87%) |
Jul 01, 2019 | 236.59 | 238.02 | 234.13 | 234.32 | 1,868,342 | +0.45(+0.19%) |
Jun 28, 2019 | 235.49 | 237.29 | 233.46 | 233.87 | 3,667,500 | -5.90(-2.46%) |
Jun 27, 2019 | 237.91 | 241.14 | 237.83 | 239.77 | 2,124,676 | +1.70(+0.71%) |
Jun 26, 2019 | 241.45 | 242.68 | 235.92 | 238.07 | 1,872,452 | -2.22(-0.92%) |
Jun 25, 2019 | 236.40 | 245.35 | 235.99 | 240.29 | 2,107,764 | +4.38(+1.86%) |
Jun 24, 2019 | 238.70 | 241.31 | 235.33 | 235.91 | 1,435,297 | -3.18(-1.33%) |
Jun 21, 2019 | 234.67 | 239.14 | 232.70 | 239.09 | 3,065,000 | +4.12(+1.75%) |
Jun 20, 2019 | 236.26 | 237.00 | 233.89 | 234.97 | 1,910,644 | +1.08(+0.46%) |
Jun 19, 2019 | 232.61 | 234.42 | 231.86 | 233.89 | 1,802,547 | +0.88(+0.38%) |
Jun 18, 2019 | 233.95 | 237.75 | 232.54 | 233.01 | 1,645,955 | +1.23(+0.53%) |
Jun 17, 2019 | 228.76 | 232.96 | 227.55 | 231.78 | 1,669,166 | +4.11(+1.81%) |
Jun 14, 2019 | 230.49 | 231.42 | 226.96 | 227.67 | 1,475,900 | -3.59(-1.55%) |
Jun 13, 2019 | 231.05 | 233.83 | 229.70 | 231.26 | 1,166,113 | +0.83(+0.36%) |
Jun 12, 2019 | 228.29 | 231.60 | 228.01 | 230.43 | 1,238,637 | +1.35(+0.59%) |
Jun 11, 2019 | 229.50 | 232.81 | 228.78 | 229.08 | 1,296,862 | +0.68(+0.30%) |
Jun 10, 2019 | 227.52 | 230.59 | 226.50 | 228.40 | 1,312,769 | +1.17(+0.51%) |
Jun 07, 2019 | 226.05 | 228.87 | 224.01 | 227.23 | 1,428,700 | +2.88(+1.28%) |
Jun 06, 2019 | 225.18 | 228.17 | 223.85 | 224.35 | 1,641,656 | -1.74(-0.77%) |
Jun 05, 2019 | 227.12 | 227.57 | 224.48 | 226.09 | 1,378,115 | -0.91(-0.40%) |
Jun 04, 2019 | 224.51 | 229.25 | 224.31 | 227.00 | 1,446,534 | +3.63(+1.63%) |
Jun 03, 2019 | 220.31 | 226.58 | 219.51 | 223.37 | 1,714,602 | +4.08(+1.86%) |
May 31, 2019 | 221.71 | 223.31 | 219.20 | 219.29 | 1,649,800 | -4.49(-2.01%) |
May 30, 2019 | 223.01 | 224.97 | 221.12 | 223.78 | 1,071,280 | +0.38(+0.17%) |
May 29, 2019 | 223.64 | 224.49 | 221.23 | 223.40 | 1,549,970 | -2.14(-0.95%) |
May 28, 2019 | 227.79 | 230.14 | 225.09 | 225.54 | 1,876,226 | -1.52(-0.67%) |
May 24, 2019 | 229.73 | 230.51 | 225.82 | 227.06 | 1,792,500 | -2.05(-0.89%) |
May 23, 2019 | 232.94 | 233.22 | 227.38 | 229.11 | 2,120,675 | -5.93(-2.52%) |
May 22, 2019 | 231.92 | 236.89 | 230.05 | 235.04 | 1,477,994 | +2.12(+0.91%) |
May 21, 2019 | 230.07 | 234.49 | 228.81 | 232.92 | 1,530,549 | +2.51(+1.09%) |
May 20, 2019 | 228.18 | 232.01 | 226.61 | 230.41 | 2,004,443 | +1.13(+0.49%) |
May 17, 2019 | 229.50 | 232.00 | 228.11 | 229.28 | 1,893,200 | -1.59(-0.69%) |
May 16, 2019 | 230.46 | 232.83 | 229.80 | 230.87 | 1,447,520 | +0.28(+0.12%) |
May 15, 2019 | 228.80 | 232.07 | 227.05 | 230.59 | 1,394,341 | +1.41(+0.62%) |
May 14, 2019 | 225.88 | 230.45 | 225.41 | 229.18 | 1,900,257 | +3.52(+1.56%) |
May 13, 2019 | 222.99 | 226.91 | 222.12 | 225.66 | 1,799,255 | -0.57(-0.25%) |
May 10, 2019 | 227.68 | 228.50 | 222.58 | 226.23 | 1,899,500 | -2.24(-0.98%) |
May 09, 2019 | 229.17 | 229.52 | 224.34 | 228.47 | 2,108,472 | -2.51(-1.09%) |
May 08, 2019 | 229.25 | 232.53 | 227.59 | 230.98 | 2,087,713 | +1.96(+0.86%) |
May 07, 2019 | 233.79 | 238.17 | 227.69 | 229.02 | 3,150,258 | -7.05(-2.99%) |
May 06, 2019 | 228.95 | 236.68 | 227.50 | 236.07 | 2,368,769 | +4.89(+2.12%) |
May 03, 2019 | 232.77 | 234.11 | 230.55 | 231.18 | 2,382,300 | +0.66(+0.29%) |
May 02, 2019 | 229.83 | 234.49 | 229.22 | 230.52 | 1,965,594 | +1.02(+0.44%) |
May 01, 2019 | 228.97 | 232.44 | 227.89 | 229.50 | 1,666,520 | +0.26(+0.11%) |
Apr 30, 2019 | 229.67 | 231.43 | 226.40 | 229.24 | 1,914,018 | -0.14(-0.06%) |
Apr 29, 2019 | 230.96 | 231.70 | 228.08 | 229.38 | 1,517,403 | -1.15(-0.50%) |
Apr 26, 2019 | 230.25 | 231.44 | 226.69 | 230.53 | 1,660,700 | +0.64(+0.28%) |
Apr 25, 2019 | 224.03 | 232.20 | 223.09 | 229.89 | 2,547,342 | +5.49(+2.45%) |
Apr 24, 2019 | 232.02 | 232.80 | 223.46 | 224.40 | 4,123,705 | -5.81(-2.52%) |
Apr 23, 2019 | 228.27 | 233.35 | 226.74 | 230.21 | 2,556,196 | +1.40(+0.61%) |
Apr 22, 2019 | 226.99 | 232.18 | 226.57 | 228.81 | 1,803,056 | +2.42(+1.07%) |
Apr 18, 2019 | 227.28 | 227.88 | 221.53 | 226.39 | 2,760,900 | -0.79(-0.35%) |
Apr 17, 2019 | 229.77 | 231.88 | 225.28 | 227.18 | 2,375,129 | -1.54(-0.67%) |
Apr 16, 2019 | 232.17 | 233.44 | 227.42 | 228.72 | 2,425,236 | -3.65(-1.57%) |
Apr 15, 2019 | 235.04 | 235.88 | 231.57 | 232.37 | 1,753,401 | -2.13(-0.91%) |
Apr 12, 2019 | 235.00 | 236.79 | 233.61 | 234.50 | 2,001,800 | +0.67(+0.29%) |
Apr 11, 2019 | 240.52 | 240.74 | 231.05 | 233.83 | 2,875,453 | -6.45(-2.68%) |
Apr 10, 2019 | 237.65 | 241.87 | 235.75 | 240.28 | 1,612,532 | +2.70(+1.14%) |
Apr 09, 2019 | 239.25 | 239.25 | 235.72 | 237.58 | 2,146,073 | -2.16(-0.90%) |
Apr 08, 2019 | 241.83 | 243.05 | 238.38 | 239.74 | 2,087,929 | -1.98(-0.82%) |
Apr 05, 2019 | 235.47 | 244.08 | 235.31 | 241.72 | 3,250,600 | +6.68(+2.84%) |
Apr 04, 2019 | 231.40 | 236.80 | 231.04 | 235.04 | 2,629,759 | +3.64(+1.57%) |
Apr 03, 2019 | 235.00 | 235.00 | 228.50 | 231.40 | 3,937,690 | -1.87(-0.80%) |
Apr 02, 2019 | 232.35 | 237.55 | 232.35 | 233.27 | 3,337,053 | +0.78(+0.34%) |