Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 343.57 | 351.05 | 341.19 | 348.92 | 1,497,472 | +1.03(+0.30%) |
Apr 29, 2020 | 348.11 | 352.90 | 340.34 | 347.89 | 1,672,985 | +2.85(+0.83%) |
Apr 28, 2020 | 342.46 | 347.81 | 341.17 | 345.03 | 1,465,207 | +5.52(+1.63%) |
Apr 27, 2020 | 344.30 | 344.42 | 339.00 | 339.51 | 1,624,357 | -2.87(-0.84%) |
Apr 24, 2020 | 339.64 | 344.43 | 334.50 | 342.38 | 1,147,608 | +4.52(+1.34%) |
Apr 23, 2020 | 343.26 | 345.16 | 337.37 | 337.86 | 1,297,804 | -3.29(-0.96%) |
Apr 22, 2020 | 343.92 | 344.33 | 336.60 | 341.15 | 1,325,477 | +6.24(+1.86%) |
Apr 21, 2020 | 343.49 | 352.04 | 332.73 | 334.91 | 2,276,776 | -8.76(-2.55%) |
Apr 20, 2020 | 353.42 | 358.70 | 343.67 | 343.67 | 1,656,430 | -16.41(-4.56%) |
Apr 17, 2020 | 347.45 | 360.93 | 345.12 | 360.08 | 1,971,741 | +21.19(+6.25%) |
Apr 16, 2020 | 335.06 | 341.95 | 334.07 | 338.89 | 1,748,718 | +3.14(+0.93%) |
Apr 15, 2020 | 337.88 | 337.88 | 329.46 | 335.75 | 1,395,215 | -5.07(-1.49%) |
Apr 14, 2020 | 339.26 | 346.69 | 335.90 | 340.82 | 1,842,872 | +9.05(+2.73%) |
Apr 13, 2020 | 332.68 | 335.40 | 327.98 | 331.77 | 1,379,752 | -0.95(-0.29%) |
Apr 09, 2020 | 331.59 | 337.50 | 326.01 | 332.72 | 1,816,749 | +8.60(+2.65%) |
Apr 08, 2020 | 324.08 | 334.20 | 321.59 | 324.12 | 1,614,289 | +5.50(+1.73%) |
Apr 07, 2020 | 341.24 | 342.50 | 317.52 | 318.62 | 2,343,328 | -11.36(-3.44%) |
Apr 06, 2020 | 324.57 | 331.78 | 324.57 | 329.99 | 2,815,314 | +15.65(+4.98%) |
Apr 03, 2020 | 315.68 | 319.12 | 313.54 | 314.34 | 2,356,322 | -3.10(-0.98%) |
Apr 02, 2020 | 300.66 | 317.48 | 300.03 | 317.44 | 2,114,446 | +13.85(+4.56%) |
Apr 01, 2020 | 291.31 | 305.81 | 288.79 | 303.59 | 2,321,918 | -0.39(-0.13%) |
Mar 31, 2020 | 309.23 | 311.12 | 301.55 | 303.98 | 2,419,129 | -8.88(-2.84%) |
Mar 30, 2020 | 315.22 | 319.70 | 306.96 | 312.86 | 1,957,989 | +0.42(+0.13%) |
Mar 27, 2020 | 304.91 | 327.42 | 300.44 | 312.44 | 3,972,809 | -1.75(-0.56%) |
Mar 26, 2020 | 292.36 | 315.77 | 290.58 | 314.18 | 2,989,421 | +27.50(+9.59%) |
Mar 25, 2020 | 269.60 | 295.79 | 263.32 | 286.69 | 3,289,755 | +27.59(+10.65%) |
Mar 24, 2020 | 258.26 | 264.55 | 251.33 | 259.10 | 3,442,256 | +10.86(+4.38%) |
Mar 23, 2020 | 255.59 | 257.44 | 238.65 | 248.24 | 3,536,479 | -12.93(-4.95%) |
Mar 20, 2020 | 281.78 | 283.25 | 258.47 | 261.17 | 3,389,750 | -20.61(-7.31%) |
Mar 19, 2020 | 299.01 | 299.63 | 279.09 | 281.78 | 3,162,571 | -17.23(-5.76%) |
Mar 18, 2020 | 266.28 | 304.23 | 265.50 | 299.01 | 4,001,879 | +13.07(+4.57%) |
Mar 17, 2020 | 262.77 | 286.51 | 257.52 | 285.93 | 2,927,816 | +27.70(+10.73%) |
Mar 16, 2020 | 264.57 | 279.41 | 255.59 | 258.23 | 2,620,658 | -36.46(-12.37%) |
Mar 13, 2020 | 293.56 | 295.20 | 271.83 | 294.69 | 4,323,826 | +15.44(+5.53%) |
Mar 12, 2020 | 288.62 | 304.40 | 278.09 | 279.25 | 4,339,858 | -40.85(-12.76%) |
Mar 11, 2020 | 319.78 | 328.14 | 313.70 | 320.10 | 2,175,681 | -9.18(-2.79%) |
Mar 10, 2020 | 325.56 | 329.73 | 314.43 | 329.29 | 2,793,888 | +13.58(+4.30%) |
Mar 09, 2020 | 322.84 | 331.35 | 315.03 | 315.71 | 3,441,327 | -27.30(-7.96%) |
Mar 06, 2020 | 334.07 | 345.23 | 330.45 | 343.01 | 2,409,621 | -2.00(-0.58%) |
Mar 05, 2020 | 353.28 | 356.80 | 342.78 | 345.01 | 2,193,563 | -15.54(-4.31%) |
Mar 04, 2020 | 347.96 | 361.38 | 343.64 | 360.55 | 2,258,824 | +22.09(+6.53%) |
Mar 03, 2020 | 344.63 | 355.95 | 337.73 | 338.46 | 2,822,582 | -3.54(-1.04%) |
Mar 02, 2020 | 333.04 | 343.57 | 323.37 | 342.00 | 3,188,398 | +10.30(+3.10%) |
Feb 28, 2020 | 331.70 | 335.25 | 323.16 | 331.71 | 3,751,360 | -11.06(-3.23%) |
Feb 27, 2020 | 350.71 | 355.61 | 342.52 | 342.76 | 2,125,149 | -14.53(-4.07%) |
Feb 26, 2020 | 356.77 | 365.87 | 355.90 | 357.29 | 1,882,795 | +0.48(+0.13%) |
Feb 25, 2020 | 374.40 | 375.86 | 354.29 | 356.81 | 1,794,576 | -16.92(-4.53%) |
Feb 24, 2020 | 374.73 | 378.06 | 372.62 | 373.74 | 1,253,275 | -7.53(-1.98%) |
Feb 21, 2020 | 378.88 | 382.09 | 376.69 | 381.27 | 1,184,661 | +1.63(+0.43%) |
Feb 20, 2020 | 386.46 | 387.67 | 378.02 | 379.63 | 1,335,154 | -7.58(-1.96%) |
Feb 19, 2020 | 389.46 | 390.60 | 387.15 | 387.22 | 883,306 | -0.95(-0.25%) |
Feb 18, 2020 | 389.46 | 391.20 | 386.80 | 388.17 | 870,806 | -2.05(-0.53%) |
Feb 14, 2020 | 387.67 | 390.77 | 387.07 | 390.22 | 1,064,490 | +2.81(+0.72%) |
Feb 13, 2020 | 388.40 | 391.51 | 387.06 | 387.42 | 897,922 | -1.69(-0.44%) |
Feb 12, 2020 | 391.26 | 391.86 | 387.33 | 389.11 | 1,592,401 | -2.90(-0.74%) |
Feb 11, 2020 | 393.35 | 394.39 | 389.88 | 392.00 | 835,508 | +0.08(+0.02%) |
Feb 10, 2020 | 391.25 | 393.49 | 390.20 | 391.93 | 976,642 | +0.53(+0.13%) |
Feb 07, 2020 | 390.48 | 393.22 | 389.72 | 391.40 | 991,556 | +0.18(+0.05%) |
Feb 06, 2020 | 388.18 | 392.01 | 387.60 | 391.22 | 934,557 | +3.37(+0.87%) |
Feb 05, 2020 | 386.19 | 388.50 | 382.35 | 387.85 | 1,404,537 | +3.93(+1.02%) |
Feb 04, 2020 | 379.18 | 385.00 | 379.18 | 383.92 | 1,364,704 | +6.17(+1.63%) |
Feb 03, 2020 | 382.80 | 383.23 | 376.13 | 377.75 | 2,014,932 | -3.80(-0.99%) |
Jan 31, 2020 | 387.62 | 388.19 | 379.75 | 381.55 | 1,851,609 | -6.93(-1.78%) |
Jan 30, 2020 | 383.53 | 389.46 | 383.53 | 388.49 | 1,357,947 | +1.84(+0.47%) |
Jan 29, 2020 | 390.11 | 390.35 | 384.14 | 386.65 | 1,423,376 | -2.97(-0.76%) |
Jan 28, 2020 | 387.48 | 391.24 | 379.90 | 389.62 | 2,314,997 | +4.27(+1.11%) |
Jan 27, 2020 | 379.54 | 387.19 | 379.54 | 385.35 | 1,949,105 | -0.11(-0.03%) |
Jan 24, 2020 | 383.14 | 386.37 | 382.95 | 385.45 | 1,219,669 | +3.32(+0.87%) |
Jan 23, 2020 | 377.93 | 382.83 | 377.88 | 382.14 | 1,097,836 | +3.88(+1.03%) |
Jan 22, 2020 | 381.00 | 381.89 | 378.20 | 378.25 | 1,030,982 | -1.54(-0.41%) |
Jan 21, 2020 | 378.25 | 381.25 | 377.00 | 379.80 | 1,202,184 | +0.44(+0.11%) |
Jan 17, 2020 | 380.20 | 381.03 | 378.32 | 379.36 | 1,341,524 | -0.04(-0.01%) |
Jan 16, 2020 | 377.10 | 379.43 | 374.91 | 379.39 | 1,217,664 | +4.23(+1.13%) |
Jan 15, 2020 | 371.12 | 375.63 | 370.87 | 375.16 | 934,723 | +4.29(+1.16%) |
Jan 14, 2020 | 372.17 | 372.77 | 369.92 | 370.87 | 1,085,287 | -2.57(-0.69%) |
Jan 13, 2020 | 369.81 | 375.17 | 369.56 | 373.44 | 1,107,251 | +4.62(+1.25%) |
Jan 10, 2020 | 369.86 | 370.39 | 367.61 | 368.82 | 1,108,362 | -0.98(-0.27%) |
Jan 09, 2020 | 365.84 | 370.75 | 365.40 | 369.80 | 1,194,206 | +3.48(+0.95%) |
Jan 08, 2020 | 371.69 | 372.69 | 365.15 | 366.32 | 1,916,551 | -3.09(-0.84%) |
Jan 07, 2020 | 366.52 | 370.86 | 363.88 | 369.41 | 1,197,243 | +1.24(+0.34%) |
Jan 06, 2020 | 372.52 | 372.52 | 363.34 | 368.17 | 2,779,836 | -0.56(-0.15%) |
Jan 03, 2020 | 359.57 | 371.79 | 359.16 | 368.74 | 3,355,494 | +12.28(+3.45%) |
Jan 02, 2020 | 350.13 | 355.93 | 348.42 | 356.45 | 1,412,018 | +9.43(+2.72%) |
Dec 31, 2019 | 349.14 | 349.34 | 344.97 | 347.02 | 869,926 | -2.25(-0.64%) |
Dec 30, 2019 | 350.83 | 350.93 | 348.35 | 349.27 | 871,767 | -1.51(-0.43%) |
Dec 27, 2019 | 351.13 | 351.59 | 349.31 | 350.79 | 818,312 | +1.16(+0.33%) |
Dec 26, 2019 | 348.38 | 349.76 | 348.00 | 349.63 | 798,436 | +1.90(+0.55%) |
Dec 24, 2019 | 349.67 | 349.67 | 347.16 | 347.73 | 579,202 | -1.54(-0.44%) |
Dec 23, 2019 | 345.49 | 351.76 | 345.43 | 349.27 | 1,178,612 | +4.84(+1.40%) |
Dec 20, 2019 | 343.15 | 344.58 | 341.34 | 344.43 | 1,794,945 | +2.96(+0.87%) |
Dec 19, 2019 | 339.55 | 342.84 | 338.87 | 341.47 | 859,806 | +2.30(+0.68%) |
Dec 18, 2019 | 345.26 | 345.47 | 338.36 | 339.17 | 1,712,242 | -5.63(-1.63%) |
Dec 17, 2019 | 343.12 | 345.80 | 343.12 | 344.81 | 819,152 | +0.84(+0.24%) |
Dec 16, 2019 | 345.71 | 346.11 | 342.27 | 343.97 | 950,781 | -0.46(-0.13%) |
Dec 13, 2019 | 342.23 | 345.60 | 342.23 | 344.43 | 738,309 | +2.16(+0.63%) |
Dec 12, 2019 | 344.01 | 345.61 | 341.74 | 342.27 | 825,944 | -1.95(-0.57%) |
Dec 11, 2019 | 343.58 | 344.56 | 342.26 | 344.23 | 649,501 | +1.60(+0.47%) |
Dec 10, 2019 | 341.79 | 344.70 | 341.56 | 342.62 | 967,327 | +0.98(+0.29%) |
Dec 09, 2019 | 344.21 | 345.28 | 341.54 | 341.64 | 921,833 | -3.14(-0.91%) |
Dec 06, 2019 | 345.06 | 346.60 | 343.21 | 344.78 | 796,319 | +0.82(+0.24%) |
Dec 05, 2019 | 344.07 | 344.46 | 341.35 | 343.96 | 1,350,598 | +1.21(+0.35%) |
Dec 04, 2019 | 341.81 | 345.75 | 340.70 | 342.75 | 1,213,074 | +2.64(+0.78%) |
Dec 03, 2019 | 339.94 | 342.80 | 338.79 | 340.11 | 1,686,259 | -1.78(-0.52%) |
Dec 02, 2019 | 348.21 | 348.94 | 341.73 | 341.89 | 1,440,086 | -6.60(-1.90%) |
Nov 29, 2019 | 349.36 | 349.53 | 347.62 | 348.50 | 450,503 | -0.72(-0.21%) |
Nov 27, 2019 | 348.68 | 349.43 | 346.90 | 349.22 | 869,610 | +1.54(+0.44%) |
Nov 26, 2019 | 345.99 | 350.73 | 345.44 | 347.68 | 1,362,198 | +2.23(+0.65%) |
Nov 25, 2019 | 346.88 | 348.21 | 343.24 | 345.44 | 904,686 | -0.67(-0.19%) |
Nov 22, 2019 | 345.63 | 346.69 | 343.53 | 346.12 | 856,401 | +0.43(+0.12%) |
Nov 21, 2019 | 346.22 | 347.45 | 344.86 | 345.69 | 1,599,531 | -2.16(-0.62%) |
Nov 20, 2019 | 346.40 | 348.60 | 345.68 | 347.85 | 1,024,741 | +1.67(+0.48%) |
Nov 19, 2019 | 349.00 | 350.62 | 345.93 | 346.18 | 903,461 | -1.73(-0.50%) |
Nov 18, 2019 | 348.12 | 350.48 | 347.19 | 347.91 | 934,464 | -0.70(-0.20%) |
Nov 15, 2019 | 347.47 | 349.44 | 345.71 | 348.61 | 1,731,204 | +3.00(+0.87%) |
Nov 14, 2019 | 343.05 | 347.50 | 343.05 | 345.60 | 1,033,626 | +2.19(+0.64%) |
Nov 13, 2019 | 341.87 | 345.92 | 341.11 | 343.42 | 1,086,486 | +1.23(+0.36%) |
Nov 12, 2019 | 337.99 | 343.25 | 337.99 | 342.18 | 1,028,084 | +4.36(+1.29%) |
Nov 11, 2019 | 336.17 | 339.62 | 335.99 | 337.83 | 655,354 | -0.42(-0.13%) |
Nov 08, 2019 | 334.48 | 339.15 | 334.48 | 338.25 | 884,511 | +2.75(+0.82%) |
Nov 07, 2019 | 336.90 | 339.03 | 334.75 | 335.50 | 1,306,440 | -0.92(-0.27%) |
Nov 06, 2019 | 331.72 | 336.54 | 331.32 | 336.42 | 1,699,873 | +5.46(+1.65%) |
Nov 05, 2019 | 331.34 | 332.86 | 328.91 | 330.96 | 1,540,086 | -0.75(-0.23%) |
Nov 04, 2019 | 336.54 | 337.30 | 329.68 | 331.71 | 1,261,585 | -4.16(-1.24%) |
Nov 01, 2019 | 334.93 | 337.44 | 333.89 | 335.87 | 1,033,642 | +2.21(+0.66%) |
Oct 31, 2019 | 334.76 | 336.76 | 332.40 | 333.66 | 1,029,164 | -1.74(-0.52%) |
Oct 30, 2019 | 330.60 | 335.71 | 329.05 | 335.40 | 1,202,192 | +6.68(+2.03%) |
Oct 29, 2019 | 329.21 | 332.40 | 327.78 | 328.72 | 1,465,834 | -0.66(-0.20%) |
Oct 28, 2019 | 328.98 | 332.57 | 327.85 | 329.38 | 1,492,323 | +0.98(+0.30%) |
Oct 25, 2019 | 331.63 | 332.07 | 327.34 | 328.39 | 1,324,679 | -3.55(-1.07%) |
Oct 24, 2019 | 331.08 | 334.35 | 329.52 | 331.94 | 1,283,799 | +1.46(+0.44%) |
Oct 23, 2019 | 331.09 | 332.17 | 326.62 | 330.48 | 1,455,892 | -0.52(-0.16%) |
Oct 22, 2019 | 321.55 | 334.39 | 321.55 | 331.01 | 2,929,709 | -0.33(-0.10%) |
Oct 21, 2019 | 331.30 | 332.96 | 330.16 | 331.33 | 1,324,364 | +1.39(+0.42%) |
Oct 18, 2019 | 333.70 | 334.57 | 325.97 | 329.94 | 2,185,144 | -4.06(-1.21%) |
Oct 17, 2019 | 339.75 | 340.33 | 333.32 | 334.00 | 1,134,719 | -5.12(-1.51%) |
Oct 16, 2019 | 338.72 | 340.49 | 336.81 | 339.12 | 965,202 | +0.08(+0.02%) |
Oct 15, 2019 | 339.87 | 341.65 | 338.44 | 339.04 | 960,919 | +0.12(+0.04%) |
Oct 14, 2019 | 339.06 | 341.36 | 337.83 | 338.92 | 703,824 | +1.01(+0.30%) |
Oct 11, 2019 | 345.28 | 346.11 | 337.71 | 337.91 | 1,500,678 | -4.79(-1.40%) |
Oct 10, 2019 | 340.14 | 344.14 | 339.44 | 342.70 | 790,762 | +2.01(+0.59%) |
Oct 09, 2019 | 340.88 | 342.21 | 338.82 | 340.69 | 804,440 | +2.20(+0.65%) |
Oct 08, 2019 | 337.54 | 341.74 | 335.98 | 338.48 | 1,130,556 | -1.47(-0.43%) |
Oct 07, 2019 | 341.04 | 342.52 | 338.99 | 339.95 | 975,778 | -1.04(-0.30%) |
Oct 04, 2019 | 336.79 | 341.25 | 336.15 | 340.99 | 871,416 | +4.33(+1.29%) |
Oct 03, 2019 | 335.60 | 337.66 | 331.58 | 336.66 | 1,048,548 | +1.68(+0.50%) |
Oct 02, 2019 | 339.03 | 339.31 | 331.35 | 334.97 | 1,991,158 | -5.34(-1.57%) |
Oct 01, 2019 | 346.73 | 347.66 | 340.05 | 340.31 | 1,400,253 | -5.20(-1.50%) |
Sep 30, 2019 | 344.92 | 348.85 | 344.06 | 345.51 | 1,460,601 | +1.94(+0.56%) |
Sep 27, 2019 | 350.72 | 350.73 | 342.30 | 343.57 | 848,724 | -4.47(-1.29%) |
Sep 26, 2019 | 346.57 | 349.57 | 344.51 | 348.05 | 994,580 | +2.20(+0.64%) |
Sep 25, 2019 | 345.98 | 346.26 | 343.43 | 345.84 | 1,509,236 | -1.20(-0.35%) |
Sep 24, 2019 | 345.46 | 348.11 | 342.99 | 347.05 | 1,340,808 | +3.65(+1.06%) |
Sep 23, 2019 | 343.75 | 345.51 | 342.02 | 343.40 | 1,304,417 | -0.51(-0.15%) |
Sep 20, 2019 | 349.44 | 350.28 | 343.73 | 343.91 | 2,407,204 | -4.59(-1.32%) |
Sep 19, 2019 | 351.79 | 352.99 | 348.15 | 348.50 | 1,181,730 | -3.20(-0.91%) |
Sep 18, 2019 | 349.70 | 351.87 | 346.83 | 351.70 | 885,644 | +2.71(+0.78%) |
Sep 17, 2019 | 347.65 | 354.28 | 344.07 | 348.99 | 1,104,388 | +1.17(+0.34%) |
Sep 16, 2019 | 344.49 | 349.54 | 342.71 | 347.82 | 1,907,498 | +6.91(+2.03%) |
Sep 13, 2019 | 343.49 | 343.49 | 339.79 | 340.91 | 1,014,450 | -1.57(-0.46%) |
Sep 12, 2019 | 340.58 | 344.14 | 339.50 | 342.48 | 965,392 | +4.50(+1.33%) |
Sep 11, 2019 | 337.67 | 341.74 | 336.65 | 337.98 | 1,270,282 | +0.20(+0.06%) |
Sep 10, 2019 | 334.20 | 337.77 | 328.15 | 337.77 | 1,465,236 | +0.98(+0.29%) |
Sep 09, 2019 | 343.65 | 343.95 | 336.64 | 336.79 | 1,294,818 | -5.62(-1.64%) |
Sep 06, 2019 | 343.05 | 344.09 | 341.75 | 342.42 | 791,375 | +1.25(+0.37%) |
Sep 05, 2019 | 345.89 | 348.50 | 341.01 | 341.17 | 1,062,925 | -3.48(-1.01%) |
Sep 04, 2019 | 341.83 | 345.20 | 341.83 | 344.65 | 894,307 | +3.89(+1.14%) |
Sep 03, 2019 | 337.48 | 341.19 | 336.42 | 340.76 | 1,006,625 | +0.51(+0.15%) |
Aug 30, 2019 | 339.48 | 340.80 | 337.94 | 340.24 | 858,998 | +1.67(+0.49%) |
Aug 29, 2019 | 338.67 | 339.77 | 335.38 | 338.58 | 1,207,533 | +3.05(+0.91%) |
Aug 28, 2019 | 333.83 | 337.32 | 331.83 | 335.53 | 931,654 | +0.86(+0.26%) |
Aug 27, 2019 | 336.22 | 336.62 | 332.25 | 334.67 | 863,289 | -0.29(-0.09%) |
Aug 26, 2019 | 333.81 | 335.17 | 330.71 | 334.96 | 781,411 | +3.02(+0.91%) |
Aug 23, 2019 | 339.33 | 340.78 | 329.93 | 331.94 | 1,581,755 | -7.92(-2.33%) |
Aug 22, 2019 | 337.32 | 340.53 | 335.31 | 339.86 | 843,141 | +2.54(+0.75%) |
Aug 21, 2019 | 338.20 | 338.44 | 334.05 | 337.32 | 898,670 | +1.10(+0.33%) |
Aug 20, 2019 | 335.12 | 338.29 | 334.24 | 336.22 | 1,045,285 | +1.13(+0.34%) |
Aug 19, 2019 | 334.46 | 336.16 | 333.37 | 335.09 | 908,239 | +3.06(+0.92%) |
Aug 16, 2019 | 331.24 | 333.21 | 328.84 | 332.04 | 932,521 | +3.12(+0.95%) |
Aug 15, 2019 | 325.12 | 329.89 | 323.37 | 328.92 | 1,211,385 | +3.98(+1.22%) |
Aug 14, 2019 | 331.15 | 331.15 | 323.55 | 324.94 | 1,667,976 | -7.29(-2.19%) |
Aug 13, 2019 | 332.91 | 336.01 | 330.52 | 332.23 | 1,204,556 | +0.19(+0.06%) |
Aug 12, 2019 | 330.27 | 332.96 | 329.04 | 332.04 | 707,733 | -0.01(-0.00%) |
Aug 09, 2019 | 331.24 | 334.11 | 328.80 | 332.04 | 989,974 | -0.14(-0.04%) |
Aug 08, 2019 | 325.88 | 333.27 | 325.88 | 332.19 | 1,346,455 | +6.93(+2.13%) |
Aug 07, 2019 | 320.60 | 326.69 | 318.84 | 325.25 | 1,411,263 | +2.22(+0.69%) |
Aug 06, 2019 | 318.19 | 323.13 | 316.04 | 323.03 | 1,277,185 | +7.35(+2.33%) |
Aug 05, 2019 | 314.02 | 318.03 | 311.75 | 315.68 | 1,661,837 | -3.06(-0.96%) |
Aug 02, 2019 | 320.70 | 320.86 | 316.61 | 318.75 | 949,439 | -1.04(-0.32%) |
Aug 01, 2019 | 318.58 | 323.53 | 316.35 | 319.78 | 1,385,813 | +0.81(+0.25%) |
Jul 31, 2019 | 322.27 | 324.73 | 316.44 | 318.97 | 1,177,416 | -3.36(-1.04%) |
Jul 30, 2019 | 324.66 | 326.46 | 321.75 | 322.34 | 796,614 | -3.20(-0.98%) |
Jul 29, 2019 | 325.35 | 325.97 | 324.06 | 325.54 | 748,465 | +0.14(+0.04%) |
Jul 26, 2019 | 325.53 | 326.49 | 323.92 | 325.39 | 898,459 | -0.76(-0.23%) |
Jul 25, 2019 | 324.78 | 328.26 | 323.36 | 326.15 | 1,298,209 | +1.25(+0.39%) |
Jul 24, 2019 | 315.48 | 324.98 | 315.30 | 324.90 | 2,157,964 | +9.78(+3.10%) |
Jul 23, 2019 | 319.70 | 319.70 | 308.97 | 315.12 | 2,661,445 | +0.15(+0.05%) |
Jul 22, 2019 | 314.81 | 315.71 | 313.15 | 314.98 | 1,300,284 | +0.59(+0.19%) |
Jul 19, 2019 | 314.98 | 316.27 | 313.41 | 314.38 | 1,661,348 | +0.66(+0.21%) |
Jul 18, 2019 | 315.56 | 315.64 | 310.71 | 313.73 | 1,935,773 | -1.99(-0.63%) |
Jul 17, 2019 | 321.77 | 321.88 | 315.17 | 315.71 | 2,119,360 | -6.06(-1.88%) |
Jul 16, 2019 | 324.11 | 324.48 | 321.61 | 321.77 | 1,164,579 | -2.06(-0.64%) |
Jul 15, 2019 | 325.73 | 325.88 | 323.14 | 323.84 | 1,147,552 | -1.55(-0.48%) |
Jul 12, 2019 | 325.17 | 325.44 | 323.08 | 325.39 | 1,304,258 | +1.08(+0.33%) |
Jul 11, 2019 | 324.25 | 325.32 | 322.53 | 324.31 | 1,539,515 | +0.06(+0.02%) |
Jul 10, 2019 | 325.87 | 328.84 | 323.97 | 324.25 | 929,620 | -1.38(-0.42%) |
Jul 09, 2019 | 323.89 | 326.09 | 322.43 | 325.63 | 739,145 | +0.48(+0.15%) |
Jul 08, 2019 | 324.58 | 325.80 | 323.03 | 325.15 | 734,281 | -0.65(-0.20%) |
Jul 05, 2019 | 325.76 | 326.60 | 322.94 | 325.80 | 813,870 | -0.40(-0.12%) |
Jul 03, 2019 | 324.06 | 326.28 | 321.77 | 326.20 | 842,596 | +2.47(+0.76%) |
Jul 02, 2019 | 318.45 | 323.73 | 318.00 | 323.73 | 1,195,562 | +5.37(+1.69%) |
Jul 01, 2019 | 321.83 | 323.02 | 317.99 | 318.36 | 1,140,256 | -1.82(-0.57%) |
Jun 28, 2019 | 316.61 | 320.37 | 315.01 | 320.18 | 1,555,073 | +3.92(+1.24%) |
Jun 27, 2019 | 317.00 | 317.52 | 314.64 | 316.26 | 938,445 | -0.36(-0.11%) |
Jun 26, 2019 | 318.51 | 318.82 | 314.42 | 316.62 | 1,110,040 | -0.93(-0.29%) |
Jun 25, 2019 | 317.06 | 319.52 | 316.83 | 317.56 | 1,327,282 | +0.51(+0.16%) |
Jun 24, 2019 | 317.45 | 319.60 | 316.83 | 317.05 | 2,005,972 | +0.55(+0.17%) |
Jun 21, 2019 | 319.03 | 319.48 | 314.92 | 316.50 | 1,753,999 | -3.03(-0.95%) |
Jun 20, 2019 | 315.10 | 320.00 | 315.05 | 319.53 | 1,191,079 | +6.23(+1.99%) |
Jun 19, 2019 | 311.57 | 314.02 | 311.06 | 313.30 | 927,276 | +1.95(+0.63%) |
Jun 18, 2019 | 307.81 | 312.02 | 306.84 | 311.36 | 938,312 | +4.25(+1.39%) |
Jun 17, 2019 | 309.33 | 310.38 | 305.40 | 307.10 | 1,026,611 | -1.28(-0.41%) |
Jun 14, 2019 | 307.44 | 310.42 | 306.88 | 308.38 | 1,202,865 | +0.93(+0.30%) |
Jun 13, 2019 | 306.12 | 308.00 | 303.32 | 307.44 | 1,366,905 | +3.14(+1.03%) |
Jun 12, 2019 | 303.17 | 304.86 | 301.49 | 304.30 | 1,285,180 | +1.30(+0.43%) |
Jun 11, 2019 | 310.03 | 310.50 | 300.21 | 303.01 | 1,912,415 | -6.66(-2.15%) |
Jun 10, 2019 | 315.27 | 315.86 | 308.90 | 309.67 | 1,539,888 | -3.20(-1.02%) |
Jun 07, 2019 | 311.29 | 313.67 | 310.37 | 312.86 | 1,278,257 | +2.39(+0.77%) |
Jun 06, 2019 | 311.22 | 312.08 | 308.39 | 310.48 | 1,305,411 | -0.16(-0.05%) |
Jun 05, 2019 | 308.25 | 310.77 | 306.94 | 310.63 | 1,987,563 | +2.95(+0.96%) |
Jun 04, 2019 | 304.63 | 307.97 | 304.63 | 307.68 | 1,786,330 | +4.21(+1.39%) |
Jun 03, 2019 | 297.76 | 303.66 | 297.60 | 303.47 | 1,527,478 | +5.31(+1.78%) |
May 31, 2019 | 297.33 | 300.45 | 297.23 | 298.16 | 1,162,785 | -1.08(-0.36%) |
May 30, 2019 | 297.52 | 300.57 | 297.30 | 299.24 | 964,824 | +2.29(+0.77%) |
May 29, 2019 | 294.70 | 297.84 | 293.39 | 296.94 | 1,334,248 | +1.27(+0.43%) |
May 28, 2019 | 296.61 | 298.64 | 294.98 | 295.68 | 4,067,580 | -0.78(-0.26%) |
May 24, 2019 | 298.11 | 298.94 | 295.13 | 296.45 | 1,448,122 | -1.13(-0.38%) |
May 23, 2019 | 297.28 | 298.78 | 294.09 | 297.58 | 1,617,616 | -0.24(-0.08%) |
May 22, 2019 | 300.40 | 300.40 | 297.42 | 297.83 | 1,198,552 | -3.15(-1.05%) |
May 21, 2019 | 300.67 | 301.72 | 297.08 | 300.98 | 1,254,704 | +1.70(+0.57%) |
May 20, 2019 | 295.11 | 301.28 | 295.11 | 299.28 | 1,586,393 | +3.52(+1.19%) |
May 17, 2019 | 294.42 | 298.35 | 294.42 | 295.76 | 1,449,494 | -1.23(-0.41%) |
May 16, 2019 | 293.95 | 297.21 | 293.01 | 296.99 | 1,248,322 | +4.58(+1.57%) |
May 15, 2019 | 293.40 | 293.77 | 288.71 | 292.40 | 1,287,884 | -1.77(-0.60%) |
May 14, 2019 | 294.03 | 298.32 | 292.93 | 294.17 | 1,338,867 | +0.70(+0.24%) |
May 13, 2019 | 293.37 | 297.29 | 291.57 | 293.47 | 1,716,097 | -5.23(-1.75%) |
May 10, 2019 | 295.25 | 298.94 | 293.38 | 298.70 | 1,377,042 | +1.74(+0.59%) |
May 09, 2019 | 292.27 | 297.81 | 290.47 | 296.96 | 1,710,157 | +4.53(+1.55%) |
May 08, 2019 | 289.56 | 294.79 | 289.08 | 292.43 | 1,238,501 | +2.87(+0.99%) |
May 07, 2019 | 292.92 | 292.92 | 287.76 | 289.56 | 1,344,343 | -4.22(-1.44%) |
May 06, 2019 | 289.21 | 294.49 | 288.92 | 293.78 | 928,824 | +1.44(+0.49%) |
May 03, 2019 | 291.90 | 293.71 | 289.82 | 292.33 | 921,875 | +1.33(+0.46%) |
May 02, 2019 | 290.53 | 291.13 | 287.23 | 291.00 | 1,099,944 | +0.61(+0.21%) |